KOSEF 인도Nifty50(합성)
(200250) I 코스피 ETF 11.22 13:1524,515 | 전일 | 24,410 | 고가 | 24,550 | 상한가 | 31,730 |
거래량 (주) |
70,019 |
105 0.43% | 시가 | 24,410 | 저가 | 24,385 | 하한가 | 17,090 |
거래대금 (백만) |
1,713 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 24,525 | 115 | 98,908 | -440 | 16,309 | 0.18% | 9,233,691 |
24.11.20 | 24,735 | 210 | 86,129 | -629 | 16,749 | 0.18% | 9,233,251 |
24.11.19 | 24,350 | 385 | 76,788 | 281 | 17,378 | 0.19% | 9,232,622 |
24.11.18 | 24,620 | 270 | 79,407 | 884 | 17,097 | 0.18% | 9,282,903 |
24.11.15 | 24,690 | 70 | 68,559 | 643 | 16,213 | 0.17% | 9,283,787 |
24.11.14 | 25,075 | 315 | 52,468 | -1,293 | 15,570 | 0.17% | 9,284,430 |
24.11.13 | 25,415 | 340 | 70,090 | -705 | 16,863 | 0.18% | 9,283,137 |
24.11.12 | 25,440 | 25 | 55,107 | -98 | 17,568 | 0.19% | 9,282,432 |
24.11.11 | 25,115 | 325 | 96,882 | 1,120 | 17,666 | 0.19% | 9,282,334 |
24.11.08 | 25,395 | 280 | 72,590 | -1,120 | 16,546 | 0.18% | 9,283,454 |
24.11.07 | 25,555 | 160 | 58,392 | 17,666 | 17,666 | 0.19% | 9,282,334 |
24.11.06 | 24,850 | 705 | 83,362 | 0 | 0 | 0.00% | 0 |
24.11.05 | 24,715 | 135 | 47,254 | 0 | 0 | 0.00% | 0 |
24.11.04 | 25,130 | 415 | 57,517 | 0 | 0 | 0.00% | 0 |
24.11.01 | 25,240 | 110 | 43,652 | 0 | 0 | 0.00% | 0 |
24.10.31 | 25,435 | 195 | 40,455 | 0 | 0 | 0.00% | 0 |
24.10.30 | 25,355 | 80 | 87,587 | 0 | 0 | 0.00% | 0 |
24.10.29 | 25,470 | 115 | 104,152 | 0 | 0 | 0.00% | 0 |
24.10.28 | 25,280 | 190 | 68,116 | 0 | 0 | 0.00% | 0 |
24.10.25 | 25,460 | 180 | 59,481 | 0 | 0 | 0.00% | 0 |
24.10.24 | 25,690 | 230 | 39,772 | 0 | 0 | 0.00% | 0 |
24.10.23 | 25,785 | 95 | 50,667 | 0 | 0 | 0.00% | 0 |
24.10.22 | 25,710 | 75 | 98,150 | 0 | 0 | 0.00% | 0 |
24.10.21 | 25,665 | 45 | 49,796 | 0 | 0 | 0.00% | 0 |
24.10.18 | 25,650 | 15 | 57,629 | 0 | 0 | 0.00% | 0 |
24.10.17 | 25,670 | 20 | 41,231 | 0 | 0 | 0.00% | 0 |
24.10.16 | 25,840 | 170 | 61,446 | 0 | 0 | 0.00% | 0 |
24.10.15 | 25,800 | 40 | 57,526 | 0 | 0 | 0.00% | 0 |
24.10.14 | 25,480 | 320 | 48,422 | 0 | 0 | 0.00% | 0 |
24.10.11 | 25,670 | 190 | 49,801 | 0 | 0 | 0.00% | 0 |
24.10.10 | 25,520 | 150 | 67,877 | 0 | 0 | 0.00% | 0 |
24.10.08 | 25,470 | 50 | 92,224 | 0 | 0 | 0.00% | 0 |
24.10.07 | 25,715 | 245 | 73,316 | 0 | 0 | 0.00% | 0 |
24.10.04 | 25,840 | 125 | 56,210 | 0 | 0 | 0.00% | 0 |
24.10.02 | 25,790 | 50 | 47,804 | 0 | 0 | 0.00% | 0 |
24.09.30 | 26,360 | 570 | 68,427 | 0 | 0 | 0.00% | 0 |
24.09.27 | 26,410 | 50 | 42,633 | 0 | 0 | 0.00% | 0 |
24.09.26 | 26,325 | 85 | 49,910 | 0 | 0 | 0.00% | 0 |
24.09.25 | 26,380 | 55 | 46,285 | 0 | 0 | 0.00% | 0 |
24.09.24 | 26,405 | 25 | 61,825 | 0 | 0 | 0.00% | 0 |
24.09.23 | 26,040 | 365 | 97,998 | 0 | 0 | 0.00% | 0 |
24.09.20 | 25,765 | 275 | 89,923 | 0 | 0 | 0.00% | 0 |
24.09.19 | 25,600 | 165 | 78,366 | 0 | 0 | 0.00% | 0 |
24.09.13 | 25,415 | 185 | 52,121 | 0 | 0 | 0.00% | 0 |
24.09.12 | 25,435 | 20 | 47,842 | 0 | 0 | 0.00% | 0 |
24.09.11 | 25,455 | 20 | 59,569 | 0 | 0 | 0.00% | 0 |
24.09.10 | 25,270 | 185 | 68,653 | 0 | 0 | 0.00% | 0 |
24.09.09 | 25,145 | 125 | 85,258 | 0 | 0 | 0.00% | 0 |
24.09.06 | 25,570 | 425 | 65,846 | 0 | 0 | 0.00% | 0 |
24.09.05 | 25,580 | 10 | 53,080 | 0 | 0 | 0.00% | 0 |
24.09.04 | 25,770 | 190 | 68,109 | 0 | 0 | 0.00% | 0 |
24.09.03 | 25,740 | 30 | 65,866 | 0 | 0 | 0.00% | 0 |
24.09.02 | 25,635 | 105 | 86,631 | 0 | 0 | 0.00% | 0 |
24.08.30 | 25,440 | 195 | 69,728 | 0 | 0 | 0.00% | 0 |
24.08.29 | 25,550 | 110 | 50,772 | 0 | 0 | 0.00% | 0 |
24.08.28 | 25,350 | 200 | 68,504 | 0 | 0 | 0.00% | 0 |
24.08.27 | 25,305 | 45 | 65,337 | 0 | 0 | 0.00% | 0 |
24.08.26 | 25,325 | 20 | 84,336 | 0 | 0 | 0.00% | 0 |
24.08.23 | 25,235 | 90 | 43,659 | 0 | 0 | 0.00% | 0 |
24.08.22 | 25,155 | 80 | 69,402 | 0 | 0 | 0.00% | 0 |
24.08.21 | 25,120 | 35 | 60,787 | 0 | 0 | 0.00% | 0 |
24.08.20 | 24,885 | 235 | 68,025 | 0 | 0 | 0.00% | 0 |
24.08.19 | 25,175 | 290 | 58,415 | 0 | 0 | 0.00% | 0 |
24.08.16 | 25,020 | 155 | 82,320 | 0 | 0 | 0.00% | 0 |
24.08.14 | 25,315 | 295 | 92,910 | 0 | 0 | 0.00% | 0 |
24.08.13 | 25,585 | 270 | 44,782 | 0 | 0 | 0.00% | 0 |
24.08.12 | 25,420 | 165 | 74,456 | 0 | 0 | 0.00% | 0 |
24.08.09 | 25,280 | 140 | 48,377 | 0 | 0 | 0.00% | 0 |
24.08.08 | 25,330 | 50 | 63,720 | 0 | 0 | 0.00% | 0 |
24.08.07 | 25,160 | 170 | 84,595 | 0 | 0 | 0.00% | 0 |
24.08.06 | 24,655 | 505 | 162,645 | 0 | 0 | 0.00% | 0 |
24.08.05 | 25,725 | 1,070 | 356,803 | 0 | 0 | 0.00% | 0 |
24.08.02 | 26,025 | 300 | 85,478 | 0 | 0 | 0.00% | 0 |
24.08.01 | 26,145 | 120 | 60,521 | 0 | 0 | 0.00% | 0 |
24.07.31 | 26,280 | 135 | 50,290 | 0 | 0 | 0.00% | 0 |
24.07.30 | 26,320 | 40 | 64,580 | 0 | 0 | 0.00% | 0 |
24.07.29 | 25,985 | 335 | 59,645 | 0 | 0 | 0.00% | 0 |
24.07.26 | 25,680 | 305 | 63,186 | 0 | 0 | 0.00% | 0 |
24.07.25 | 25,700 | 20 | 118,054 | 0 | 0 | 0.00% | 0 |
24.07.24 | 25,890 | 190 | 48,921 | 0 | 0 | 0.00% | 0 |
24.07.23 | 25,985 | 95 | 121,764 | 0 | 0 | 0.00% | 0 |
24.07.22 | 26,005 | 20 | 96,110 | 0 | 0 | 0.00% | 0 |
24.07.19 | 25,950 | 55 | 101,169 | 0 | 0 | 0.00% | 0 |
24.07.18 | 26,120 | 170 | 105,281 | 0 | 0 | 0.00% | 0 |
24.07.17 | 26,140 | 20 | 89,653 | 0 | 0 | 0.00% | 0 |
24.07.16 | 26,000 | 140 | 57,538 | 0 | 0 | 0.00% | 0 |
24.07.15 | 25,840 | 160 | 95,174 | 0 | 0 | 0.00% | 0 |
24.07.12 | 25,630 | 210 | 80,703 | 0 | 0 | 0.00% | 0 |
24.07.11 | 25,750 | 120 | 68,857 | 0 | 0 | 0.00% | 0 |
24.07.10 | 25,850 | 100 | 108,613 | 0 | 0 | 0.00% | 0 |
24.07.09 | 25,750 | 100 | 83,366 | 0 | 0 | 0.00% | 0 |
24.07.08 | 25,620 | 130 | 60,124 | 0 | 0 | 0.00% | 0 |
24.07.05 | 25,690 | 70 | 104,902 | 0 | 0 | 0.00% | 0 |
24.07.04 | 25,880 | 190 | 83,094 | 0 | 0 | 0.00% | 0 |
24.07.03 | 25,710 | 170 | 58,634 | 0 | 0 | 0.00% | 0 |
24.07.02 | 25,510 | 200 | 111,689 | 0 | 0 | 0.00% | 0 |
24.07.01 | 25,455 | 55 | 83,217 | 0 | 0 | 0.00% | 0 |
24.06.28 | 25,460 | 5 | 95,766 | 0 | 0 | 0.00% | 0 |
24.06.27 | 25,345 | 115 | 54,230 | 0 | 0 | 0.00% | 0 |
24.06.26 | 25,030 | 315 | 115,815 | 0 | 0 | 0.00% | 0 |
24.06.25 | 25,050 | 20 | 89,218 | 0 | 0 | 0.00% | 0 |
24.06.24 | 24,990 | 60 | 62,157 | 0 | 0 | 0.00% | 0 |
24.06.21 | 25,075 | 85 | 52,590 | 0 | 0 | 0.00% | 0 |
24.06.20 | 24,955 | 120 | 76,573 | 0 | 0 | 0.00% | 0 |
24.06.19 | 24,980 | 25 | 65,186 | 0 | 0 | 0.00% | 0 |
24.06.18 | 24,880 | 100 | 62,456 | 0 | 0 | 0.00% | 0 |
24.06.17 | 24,695 | 185 | 80,755 | 0 | 0 | 0.00% | 0 |
24.06.14 | 24,605 | 90 | 74,918 | 0 | 0 | 0.00% | 0 |
24.06.13 | 24,645 | 40 | 77,946 | 0 | 0 | 0.00% | 0 |
24.06.12 | 24,580 | 65 | 77,844 | 0 | 0 | 0.00% | 0 |
24.06.11 | 24,500 | 80 | 51,786 | 0 | 0 | 0.00% | 0 |
24.06.10 | 24,140 | 360 | 69,126 | 0 | 0 | 0.00% | 0 |
24.06.07 | 23,445 | 695 | 143,474 | 0 | 0 | 0.00% | 0 |
24.06.05 | 23,195 | 250 | 133,666 | 0 | 0 | 0.00% | 0 |
24.06.04 | 24,470 | 1,275 | 226,205 | 0 | 0 | 0.00% | 0 |
24.06.03 | 23,855 | 615 | 136,003 | 0 | 0 | 0.00% | 0 |
24.05.31 | 23,850 | 5 | 64,069 | 0 | 0 | 0.00% | 0 |
24.05.30 | 23,870 | 20 | 38,891 | 0 | 0 | 0.00% | 0 |
24.05.29 | 23,950 | 80 | 55,655 | 0 | 0 | 0.00% | 0 |
24.05.28 | 24,125 | 175 | 57,921 | 0 | 0 | 0.00% | 0 |
24.05.27 | 24,110 | 15 | 69,190 | 0 | 0 | 0.00% | 0 |
24.05.24 | 23,670 | 440 | 154,917 | 0 | 0 | 0.00% | 0 |
24.05.23 | 23,565 | 105 | 85,687 | 0 | 0 | 0.00% | 0 |
24.05.22 | 23,505 | 60 | 72,002 | 0 | 0 | 0.00% | 0 |
24.05.21 | 23,435 | 70 | 89,423 | 0 | 0 | 0.00% | 0 |
24.05.20 | 23,320 | 115 | 69,517 | 0 | 0 | 0.00% | 0 |
24.05.17 | 22,975 | 345 | 71,936 | 0 | 0 | 0.00% | 0 |
24.05.16 | 23,250 | 275 | 79,514 | 0 | 0 | 0.00% | 0 |
24.05.14 | 23,240 | 10 | 55,658 | 0 | 0 | 0.00% | 0 |
24.05.13 | 23,205 | 35 | 50,251 | 0 | 0 | 0.00% | 0 |
24.05.10 | 23,290 | 85 | 95,079 | 0 | 0 | 0.00% | 0 |
24.05.09 | 23,290 | 0 | 87,909 | 0 | 0 | 0.00% | 0 |
24.05.08 | 23,270 | 20 | 90,875 | 0 | 0 | 0.00% | 0 |
24.05.07 | 23,835 | 565 | 133,118 | 0 | 0 | 0.00% | 0 |
24.05.03 | 23,940 | 105 | 83,362 | 0 | 0 | 0.00% | 0 |
24.05.02 | 23,950 | 10 | 65,359 | 0 | 0 | 0.00% | 0 |
24.04.30 | 23,745 | 205 | 78,225 | 0 | 0 | 0.00% | 0 |
24.04.29 | 23,780 | 35 | 91,067 | 0 | 0 | 0.00% | 0 |
24.04.26 | 23,625 | 155 | 87,876 | 0 | 0 | 0.00% | 0 |
24.04.25 | 23,645 | 20 | 72,156 | 0 | 0 | 0.00% | 0 |
24.04.24 | 23,630 | 15 | 87,140 | 0 | 0 | 0.00% | 0 |
24.04.23 | 23,525 | 105 | 99,367 | 0 | 0 | 0.00% | 0 |
24.04.22 | 23,100 | 425 | 68,105 | 0 | 0 | 0.00% | 0 |
24.04.19 | 23,490 | 390 | 96,113 | 0 | 0 | 0.00% | 0 |
24.04.18 | 23,490 | 0 | 88,058 | 0 | 0 | 0.00% | 0 |
24.04.17 | 23,610 | 120 | 80,583 | 0 | 0 | 0.00% | 0 |
24.04.16 | 23,685 | 75 | 135,099 | 0 | 0 | 0.00% | 0 |
24.04.15 | 23,915 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 23,780 | 135 | 119,398 | 0 | 0 | 0.00% | 0 |
24.04.11 | 23,675 | 105 | 88,611 | 0 | 0 | 0.00% | 0 |
24.04.09 | 23,495 | 180 | 81,592 | 0 | 0 | 0.00% | 0 |
24.04.08 | 23,215 | 280 | 91,441 | 0 | 0 | 0.00% | 0 |
24.04.05 | 23,035 | 180 | 86,742 | 0 | 0 | 0.00% | 0 |
24.04.04 | 23,165 | 130 | 102,271 | 0 | 0 | 0.00% | 0 |
24.04.03 | 23,260 | 95 | 67,095 | 0 | 0 | 0.00% | 0 |
24.04.02 | 23,335 | 75 | 47,782 | 0 | 0 | 0.00% | 0 |
24.04.01 | 23,210 | 125 | 57,889 | 0 | 0 | 0.00% | 0 |
24.03.29 | 23,100 | 110 | 87,199 | 0 | 0 | 0.00% | 0 |
24.03.28 | 22,920 | 180 | 101,381 | 0 | 0 | 0.00% | 0 |
24.03.27 | 22,725 | 195 | 105,745 | 0 | 0 | 0.00% | 0 |
24.03.26 | 22,730 | 5 | 104,143 | 0 | 0 | 0.00% | 0 |
24.03.25 | 22,645 | 85 | 86,872 | 0 | 0 | 0.00% | 0 |
24.03.22 | 22,740 | 95 | 107,675 | 0 | 0 | 0.00% | 0 |
24.03.21 | 22,750 | 10 | 113,500 | 0 | 0 | 0.00% | 0 |
24.03.20 | 22,605 | 145 | 101,717 | 0 | 0 | 0.00% | 0 |
24.03.19 | 22,725 | 120 | 77,010 | 0 | 0 | 0.00% | 0 |
24.03.18 | 22,730 | 5 | 92,164 | 0 | 0 | 0.00% | 0 |
24.03.15 | 22,700 | 30 | 81,777 | 0 | 0 | 0.00% | 0 |
24.03.14 | 22,695 | 5 | 107,912 | 0 | 0 | 0.00% | 0 |
24.03.13 | 22,765 | 70 | 93,094 | 0 | 0 | 0.00% | 0 |
24.03.12 | 22,935 | 170 | 118,480 | 0 | 0 | 0.00% | 0 |
24.03.11 | 23,140 | 205 | 96,933 | 0 | 0 | 0.00% | 0 |
24.03.08 | 23,310 | 170 | 124,877 | 0 | 0 | 0.00% | 0 |
24.03.07 | 23,295 | 15 | 130,615 | 0 | 0 | 0.00% | 0 |
24.03.06 | 23,150 | 145 | 103,311 | 0 | 0 | 0.00% | 0 |
24.03.05 | 23,160 | 10 | 107,363 | 0 | 0 | 0.00% | 0 |
24.03.04 | 22,795 | 365 | 112,680 | 0 | 0 | 0.00% | 0 |
24.02.29 | 22,890 | 95 | 173,632 | 0 | 0 | 0.00% | 0 |
24.02.28 | 22,870 | 20 | 139,887 | 0 | 0 | 0.00% | 0 |
24.02.27 | 22,920 | 50 | 131,477 | 0 | 0 | 0.00% | 0 |
24.02.26 | 23,000 | 80 | 133,839 | 0 | 0 | 0.00% | 0 |
24.02.23 | 22,610 | 390 | 175,364 | 0 | 0 | 0.00% | 0 |
24.02.22 | 22,950 | 340 | 197,284 | 0 | 0 | 0.00% | 0 |
24.02.21 | 22,910 | 40 | 161,097 | 0 | 0 | 0.00% | 0 |
24.02.20 | 22,900 | 10 | 151,942 | 0 | 0 | 0.00% | 0 |
24.02.19 | 22,740 | 160 | 126,400 | 0 | 0 | 0.00% | 0 |
24.02.16 | 22,580 | 160 | 139,604 | 0 | 0 | 0.00% | 0 |
24.02.15 | 22,405 | 175 | 125,895 | 0 | 0 | 0.00% | 0 |
24.02.14 | 22,305 | 100 | 132,826 | 0 | 0 | 0.00% | 0 |
24.02.13 | 22,385 | 80 | 165,345 | 0 | 0 | 0.00% | 0 |
24.02.08 | 22,465 | 80 | 150,914 | 0 | 0 | 0.00% | 0 |
24.02.07 | 22,615 | 150 | 171,228 | 0 | 0 | 0.00% | 0 |
24.02.06 | 22,585 | 30 | 140,525 | 0 | 0 | 0.00% | 0 |
24.02.05 | 22,630 | 45 | 135,450 | 0 | 0 | 0.00% | 0 |
24.02.02 | 22,465 | 165 | 147,573 | 0 | 0 | 0.00% | 0 |
24.02.01 | 22,470 | 5 | 125,777 | 0 | 0 | 0.00% | 0 |
24.01.31 | 22,325 | 145 | 134,613 | 0 | 0 | 0.00% | 0 |
24.01.30 | 22,310 | 15 | 145,118 | 0 | 0 | 0.00% | 0 |
24.01.29 | 22,080 | 230 | 137,448 | 0 | 0 | 0.00% | 0 |
24.01.26 | 22,065 | 15 | 137,848 | 0 | 0 | 0.00% | 0 |
24.01.25 | 22,075 | 10 | 161,446 | 0 | 0 | 0.00% | 0 |
24.01.24 | 22,090 | 15 | 140,782 | 0 | 0 | 0.00% | 0 |
24.01.23 | 22,615 | 525 | 191,807 | 0 | 0 | 0.00% | 0 |
24.01.22 | 22,445 | 170 | 128,356 | 0 | 0 | 0.00% | 0 |
24.01.19 | 22,200 | 245 | 149,588 | 0 | 0 | 0.00% | 0 |
24.01.18 | 22,525 | 325 | 126,400 | 0 | 0 | 0.00% | 0 |
24.01.17 | 22,795 | 270 | 88,621 | 0 | 0 | 0.00% | 0 |
24.01.16 | 22,635 | 160 | 73,833 | 0 | 0 | 0.00% | 0 |
24.01.15 | 22,215 | 420 | 60,936 | 0 | 0 | 0.00% | 0 |
24.01.12 | 22,070 | 145 | 52,038 | 0 | 0 | 0.00% | 0 |
24.01.11 | 21,995 | 75 | 51,209 | 0 | 0 | 0.00% | 0 |
24.01.10 | 22,125 | 130 | 59,388 | 0 | 0 | 0.00% | 0 |
24.01.09 | 22,045 | 80 | 86,485 | 0 | 0 | 0.00% | 0 |
24.01.08 | 22,095 | 50 | 65,443 | 0 | 0 | 0.00% | 0 |
24.01.05 | 21,870 | 225 | 76,719 | 0 | 0 | 0.00% | 0 |
24.01.04 | 21,715 | 155 | 57,829 | 0 | 0 | 0.00% | 0 |
24.01.03 | 21,720 | 5 | 66,081 | 0 | 0 | 0.00% | 0 |
24.01.02 | 21,695 | 25 | 156,303 | 0 | 0 | 0.00% | 0 |
23.12.28 | 21,625 | 70 | 133,204 | 0 | 0 | 0.00% | 0 |
23.12.27 | 21,575 | 50 | 109,955 | 0 | 0 | 0.00% | 0 |
23.12.26 | 21,590 | 15 | 140,961 | 0 | 0 | 0.00% | 0 |
23.12.22 | 21,390 | 200 | 148,049 | 0 | 0 | 0.00% | 0 |
23.12.21 | 21,670 | 280 | 168,356 | 0 | 0 | 0.00% | 0 |
23.12.20 | 21,650 | 20 | 140,432 | 0 | 0 | 0.00% | 0 |
23.12.19 | 21,605 | 45 | 141,206 | 0 | 0 | 0.00% | 0 |
23.12.18 | 21,380 | 225 | 142,220 | 0 | 0 | 0.00% | 0 |
23.12.15 | 21,200 | 180 | 146,457 | 0 | 0 | 0.00% | 0 |
23.12.14 | 21,140 | 60 | 156,388 | 0 | 0 | 0.00% | 0 |
23.12.13 | 21,260 | 120 | 149,268 | 0 | 0 | 0.00% | 0 |
23.12.12 | 21,350 | 90 | 150,091 | 0 | 0 | 0.00% | 0 |
23.12.11 | 21,200 | 150 | 142,264 | 0 | 0 | 0.00% | 0 |
23.12.08 | 21,375 | 175 | 162,435 | 0 | 0 | 0.00% | 0 |
23.12.07 | 21,205 | 170 | 152,831 | 0 | 0 | 0.00% | 0 |
23.12.06 | 21,010 | 195 | 145,582 | 0 | 0 | 0.00% | 0 |
23.12.05 | 20,690 | 320 | 179,546 | 0 | 0 | 0.00% | 0 |
23.12.04 | 20,440 | 250 | 170,979 | 0 | 0 | 0.00% | 0 |
23.12.01 | 20,020 | 420 | 65,891 | 0 | 0 | 0.00% | 0 |
23.11.30 | 19,970 | 50 | 48,984 | 0 | 0 | 0.00% | 0 |
23.11.29 | 19,840 | 130 | 50,004 | 0 | 0 | 0.00% | 0 |
23.11.28 | 19,985 | 145 | 47,084 | 0 | 0 | 0.00% | 0 |
23.11.27 | 19,970 | 15 | 42,138 | 0 | 0 | 0.00% | 0 |
23.11.24 | 19,865 | 105 | 55,459 | 0 | 0 | 0.00% | 0 |
23.11.23 | 19,985 | 120 | 49,649 | 0 | 0 | 0.00% | 0 |
23.11.22 | 19,870 | 115 | 42,659 | 0 | 0 | 0.00% | 0 |
23.11.21 | 19,780 | 90 | 51,294 | 0 | 0 | 0.00% | 0 |
23.11.20 | 19,860 | 80 | 51,928 | 0 | 0 | 0.00% | 0 |
23.11.17 | 19,915 | 55 | 49,294 | 0 | 0 | 0.00% | 0 |
23.11.16 | 19,970 | 50 | 42,248 | 0 | 0 | 0.00% | 0 |
23.11.15 | 20,025 | 55 | 49,427 | 0 | 0 | 0.00% | 0 |
23.11.14 | 19,895 | 130 | 43,543 | 0 | 0 | 0.00% | 0 |
23.11.13 | 19,805 | 90 | 53,092 | 0 | 0 | 0.00% | 0 |
23.11.10 | 19,745 | 60 | 45,157 | 0 | 0 | 0.00% | 0 |
23.11.09 | 19,695 | 50 | 40,692 | 0 | 0 | 0.00% | 0 |
23.11.08 | 19,675 | 20 | 52,440 | 0 | 0 | 0.00% | 0 |
23.11.07 | 19,585 | 90 | 42,443 | 0 | 0 | 0.00% | 0 |
23.11.06 | 19,660 | 75 | 72,528 | 0 | 0 | 0.00% | 0 |
23.11.03 | 19,895 | 235 | 27,848 | 0 | 0 | 0.00% | 0 |
23.11.02 | 19,960 | 65 | 26,608 | 0 | 0 | 0.00% | 0 |
23.11.01 | 19,940 | 20 | 17,535 | 0 | 0 | 0.00% | 0 |
23.10.31 | 19,995 | 55 | 51,256 | 0 | 0 | 0.00% | 0 |
23.10.30 | 19,945 | 50 | 47,351 | 0 | 0 | 0.00% | 0 |
23.10.27 | 19,790 | 155 | 90,290 | 0 | 0 | 0.00% | 0 |
23.10.26 | 20,055 | 265 | 116,219 | 0 | 0 | 0.00% | 0 |
23.10.25 | 20,155 | 100 | 98,813 | 0 | 0 | 0.00% | 0 |
23.10.24 | 20,355 | 200 | 130,518 | 0 | 0 | 0.00% | 0 |
23.10.23 | 20,415 | 60 | 119,631 | 0 | 0 | 0.00% | 0 |
23.10.20 | 20,615 | 200 | 88,538 | 0 | 0 | 0.00% | 0 |
23.10.19 | 20,630 | 15 | 104,147 | 0 | 0 | 0.00% | 0 |
23.10.18 | 20,810 | 180 | 105,712 | 0 | 0 | 0.00% | 0 |
23.10.17 | 20,720 | 90 | 98,432 | 0 | 0 | 0.00% | 0 |
23.10.16 | 20,550 | 170 | 99,549 | 0 | 0 | 0.00% | 0 |
23.10.13 | 20,595 | 45 | 94,571 | 0 | 0 | 0.00% | 0 |
23.10.12 | 20,585 | 10 | 124,305 | 0 | 0 | 0.00% | 0 |
23.10.11 | 20,505 | 80 | 124,400 | 0 | 0 | 0.00% | 0 |
23.10.10 | 20,700 | 195 | 102,584 | 0 | 0 | 0.00% | 0 |
23.10.06 | 20,440 | 260 | 92,244 | 0 | 0 | 0.00% | 0 |
23.10.05 | 20,385 | 55 | 117,689 | 0 | 0 | 0.00% | 0 |
23.10.04 | 20,565 | 180 | 118,978 | 0 | 0 | 0.00% | 0 |
23.09.27 | 20,615 | 50 | 110,780 | 0 | 0 | 0.00% | 0 |
23.09.26 | 20,355 | 260 | 115,682 | 0 | 0 | 0.00% | 0 |
23.09.25 | 20,540 | 185 | 133,072 | 0 | 0 | 0.00% | 0 |
23.09.22 | 20,595 | 55 | 121,126 | 0 | 0 | 0.00% | 0 |
23.09.21 | 20,600 | 5 | 105,337 | 0 | 0 | 0.00% | 0 |
23.09.20 | 20,715 | 115 | 126,578 | 0 | 0 | 0.00% | 0 |
23.09.19 | 20,875 | 160 | 92,746 | 0 | 0 | 0.00% | 0 |
23.09.18 | 20,850 | 25 | 136,637 | 0 | 0 | 0.00% | 0 |
23.09.15 | 20,720 | 130 | 114,504 | 0 | 0 | 0.00% | 0 |
23.09.14 | 20,720 | 0 | 114,107 | 0 | 0 | 0.00% | 0 |
23.09.13 | 20,690 | 30 | 131,416 | 0 | 0 | 0.00% | 0 |
23.09.12 | 20,830 | 140 | 137,279 | 0 | 0 | 0.00% | 0 |
23.09.11 | 20,545 | 285 | 92,772 | 0 | 0 | 0.00% | 0 |
23.09.08 | 20,350 | 195 | 121,058 | 0 | 0 | 0.00% | 0 |
23.09.07 | 20,290 | 60 | 101,533 | 0 | 0 | 0.00% | 0 |
23.09.06 | 20,280 | 10 | 150,823 | 0 | 0 | 0.00% | 0 |
23.09.05 | 20,055 | 225 | 155,579 | 0 | 0 | 0.00% | 0 |
23.09.04 | 19,990 | 65 | 113,050 | 0 | 0 | 0.00% | 0 |
23.09.01 | 20,010 | 20 | 123,500 | 0 | 0 | 0.00% | 0 |
23.08.31 | 20,075 | 65 | 118,543 | 0 | 0 | 0.00% | 0 |
23.08.30 | 19,995 | 80 | 111,952 | 0 | 0 | 0.00% | 0 |
23.08.29 | 19,975 | 20 | 108,170 | 0 | 0 | 0.00% | 0 |
23.08.28 | 20,035 | 60 | 129,387 | 0 | 0 | 0.00% | 0 |
23.08.25 | 20,175 | 140 | 105,328 | 0 | 0 | 0.00% | 0 |
23.08.24 | 20,275 | 100 | 113,736 | 0 | 0 | 0.00% | 0 |
23.08.23 | 20,225 | 50 | 161,666 | 0 | 0 | 0.00% | 0 |
23.08.22 | 20,255 | 30 | 122,830 | 0 | 0 | 0.00% | 0 |
23.08.21 | 20,100 | 155 | 122,592 | 0 | 0 | 0.00% | 0 |
23.08.18 | 20,270 | 170 | 135,877 | 0 | 0 | 0.00% | 0 |
23.08.17 | 20,105 | 165 | 152,211 | 0 | 0 | 0.00% | 0 |
23.08.16 | 20,050 | 55 | 130,120 | 0 | 0 | 0.00% | 0 |
23.08.14 | 20,160 | 110 | 129,940 | 0 | 0 | 0.00% | 0 |
23.08.11 | 20,105 | 55 | 163,770 | 0 | 0 | 0.00% | 0 |
23.08.10 | 20,080 | 25 | 136,453 | 0 | 0 | 0.00% | 0 |
23.08.09 | 20,110 | 30 | 132,519 | 0 | 0 | 0.00% | 0 |
23.08.08 | 19,945 | 165 | 130,155 | 0 | 0 | 0.00% | 0 |
23.08.07 | 19,990 | 45 | 113,218 | 0 | 0 | 0.00% | 0 |
23.08.04 | 19,745 | 245 | 121,013 | 0 | 0 | 0.00% | 0 |
23.08.03 | 19,875 | 130 | 166,245 | 0 | 0 | 0.00% | 0 |
23.08.02 | 19,925 | 50 | 124,343 | 0 | 0 | 0.00% | 0 |
23.08.01 | 19,725 | 200 | 141,674 | 0 | 0 | 0.00% | 0 |
23.07.31 | 19,670 | 55 | 96,119 | 0 | 0 | 0.00% | 0 |
23.07.28 | 19,800 | 130 | 118,435 | 0 | 0 | 0.00% | 0 |
23.07.27 | 19,990 | 190 | 102,249 | 0 | 0 | 0.00% | 0 |
23.07.26 | 19,885 | 105 | 138,502 | 0 | 0 | 0.00% | 0 |
23.07.25 | 19,900 | 15 | 160,265 | 0 | 0 | 0.00% | 0 |
23.07.24 | 20,100 | 200 | 121,112 | 0 | 0 | 0.00% | 0 |
23.07.21 | 19,820 | 280 | 129,020 | 0 | 0 | 0.00% | 0 |
23.07.20 | 19,700 | 120 | 124,129 | 0 | 0 | 0.00% | 0 |
23.07.19 | 19,600 | 100 | 140,590 | 0 | 0 | 0.00% | 0 |
23.07.18 | 19,540 | 60 | 124,356 | 0 | 0 | 0.00% | 0 |
23.07.17 | 19,420 | 120 | 125,408 | 0 | 0 | 0.00% | 0 |
23.07.14 | 19,595 | 175 | 145,494 | 0 | 0 | 0.00% | 0 |
23.07.13 | 19,675 | 80 | 118,745 | 0 | 0 | 0.00% | 0 |
23.07.12 | 19,800 | 125 | 116,299 | 0 | 0 | 0.00% | 0 |
23.07.11 | 19,780 | 20 | 115,141 | 0 | 0 | 0.00% | 0 |
23.07.10 | 19,700 | 80 | 126,306 | 0 | 0 | 0.00% | 0 |
23.07.07 | 19,775 | 75 | 236,772 | 0 | 0 | 0.00% | 0 |
23.07.06 | 19,670 | 105 | 225,099 | 0 | 0 | 0.00% | 0 |
23.07.05 | 19,730 | 60 | 190,495 | 0 | 0 | 0.00% | 0 |
23.07.04 | 19,750 | 20 | 196,692 | 0 | 0 | 0.00% | 0 |
23.07.03 | 19,725 | 25 | 229,465 | 0 | 0 | 0.00% | 0 |
23.06.30 | 19,590 | 135 | 210,449 | 0 | 0 | 0.00% | 0 |
23.06.29 | 19,365 | 225 | 245,657 | 0 | 0 | 0.00% | 0 |
23.06.28 | 19,160 | 205 | 239,714 | 0 | 0 | 0.00% | 0 |
23.06.27 | 19,125 | 35 | 221,701 | 0 | 0 | 0.00% | 0 |
23.06.26 | 19,135 | 10 | 203,171 | 0 | 0 | 0.00% | 0 |
23.06.23 | 19,215 | 80 | 248,419 | 0 | 0 | 0.00% | 0 |
23.06.22 | 19,035 | 180 | 234,286 | 0 | 0 | 0.00% | 0 |
23.06.21 | 18,885 | 150 | 242,391 | 0 | 0 | 0.00% | 0 |
23.06.20 | 18,880 | 5 | 221,572 | 0 | 0 | 0.00% | 0 |
23.06.19 | 18,850 | 30 | 256,184 | 0 | 0 | 0.00% | 0 |
23.06.16 | 18,945 | 95 | 216,749 | 0 | 0 | 0.00% | 0 |
23.06.15 | 18,760 | 185 | 218,252 | 0 | 0 | 0.00% | 0 |
23.06.14 | 18,700 | 60 | 211,363 | 0 | 0 | 0.00% | 0 |
23.06.13 | 18,815 | 115 | 206,918 | 0 | 0 | 0.00% | 0 |
23.06.12 | 18,830 | 15 | 238,829 | 0 | 0 | 0.00% | 0 |
23.06.09 | 19,020 | 190 | 249,217 | 0 | 0 | 0.00% | 0 |
23.06.08 | 19,025 | 5 | 210,637 | 0 | 0 | 0.00% | 0 |
23.06.07 | 18,970 | 55 | 228,096 | 0 | 0 | 0.00% | 0 |
23.06.05 | 18,930 | 40 | 251,292 | 0 | 0 | 0.00% | 0 |
23.06.02 | 19,120 | 190 | 275,009 | 0 | 0 | 0.00% | 0 |
23.06.01 | 19,170 | 50 | 225,911 | 0 | 0 | 0.00% | 0 |
23.05.31 | 19,120 | 50 | 209,598 | 0 | 0 | 0.00% | 0 |
23.05.30 | 19,000 | 120 | 272,571 | 0 | 0 | 0.00% | 0 |
23.05.26 | 18,820 | 180 | 141,603 | 0 | 0 | 0.00% | 0 |
23.05.25 | 18,915 | 95 | 269,761 | 0 | 0 | 0.00% | 0 |
23.05.24 | 18,895 | 20 | 169,918 | 0 | 0 | 0.00% | 0 |
23.05.23 | 18,815 | 80 | 236,584 | 0 | 0 | 0.00% | 0 |
23.05.22 | 18,850 | 35 | 244,858 | 0 | 0 | 0.00% | 0 |
23.05.19 | 19,020 | 170 | 208,115 | 0 | 0 | 0.00% | 0 |
23.05.18 | 19,070 | 50 | 281,105 | 0 | 0 | 0.00% | 0 |
23.05.17 | 19,270 | 200 | 229,097 | 0 | 0 | 0.00% | 0 |
23.05.16 | 19,215 | 55 | 254,402 | 0 | 0 | 0.00% | 0 |
23.05.15 | 19,080 | 135 | 300,078 | 0 | 0 | 0.00% | 0 |
23.05.12 | 19,060 | 20 | 277,861 | 0 | 0 | 0.00% | 0 |
23.05.11 | 19,120 | 60 | 243,304 | 0 | 0 | 0.00% | 0 |
23.05.10 | 19,295 | 175 | 246,886 | 0 | 0 | 0.00% | 0 |
23.05.09 | 19,015 | 280 | 299,101 | 0 | 0 | 0.00% | 0 |
23.05.08 | 18,915 | 100 | 249,176 | 0 | 0 | 0.00% | 0 |
23.05.04 | 19,055 | 140 | 189,027 | 0 | 0 | 0.00% | 0 |
23.05.03 | 19,210 | 155 | 206,338 | 0 | 0 | 0.00% | 0 |
23.05.02 | 18,935 | 275 | 222,793 | 0 | 0 | 0.00% | 0 |
23.04.28 | 18,815 | 120 | 152,286 | 0 | 0 | 0.00% | 0 |
23.04.27 | 18,660 | 155 | 141,389 | 0 | 0 | 0.00% | 0 |
23.04.26 | 18,630 | 30 | 140,511 | 0 | 0 | 0.00% | 0 |
23.04.25 | 18,505 | 125 | 151,454 | 0 | 0 | 0.00% | 0 |
23.04.24 | 18,355 | 150 | 114,710 | 0 | 0 | 0.00% | 0 |
23.04.21 | 18,305 | 50 | 142,628 | 0 | 0 | 0.00% | 0 |
23.04.20 | 18,385 | 80 | 105,959 | 0 | 0 | 0.00% | 0 |
23.04.19 | 18,240 | 145 | 119,386 | 0 | 0 | 0.00% | 0 |
23.04.18 | 18,315 | 75 | 71,610 | 0 | 0 | 0.00% | 0 |
23.04.17 | 18,280 | 35 | 140,689 | 0 | 0 | 0.00% | 0 |
23.04.14 | 18,345 | 75 | 93,173 | 0 | 0 | 0.00% | 0 |
23.04.13 | 18,600 | 255 | 102,816 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,475 | 125 | 100,547 | 0 | 0 | 0.00% | 0 |
23.04.11 | 18,415 | 60 | 34,874 | 0 | 0 | 0.00% | 0 |
23.04.10 | 18,400 | 15 | 51,089 | 0 | 0 | 0.00% | 0 |
23.04.07 | 18,340 | 60 | 22,066 | 0 | 0 | 0.00% | 0 |
23.04.06 | 18,115 | 225 | 47,532 | 0 | 0 | 0.00% | 0 |
23.04.05 | 18,065 | 50 | 50,100 | 0 | 0 | 0.00% | 0 |
23.04.04 | 18,015 | 50 | 29,546 | 0 | 0 | 0.00% | 0 |
23.04.03 | 17,740 | 275 | 43,116 | 0 | 0 | 0.00% | 0 |
23.03.31 | 17,590 | 150 | 30,040 | 0 | 0 | 0.00% | 0 |
23.03.30 | 17,530 | 60 | 24,113 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
2
전일대비 거래량 증가 종목(코스피)
-
3
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
4
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
5
디지틀조선(033130) 소폭 상승세 +4.16%
-
6
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
7
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
8
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
9
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
10
[포토] 서울머니쇼 플러스 강연 듣는 관람객들