KODEX 차이나H레버리지(H)
(204450) I 코스피 ETF 11.22 14:111,904 | 전일 | 1,952 | 고가 | 1,963 | 상한가 | 3,120 |
거래량 (주) |
294,152 |
48 -2.46% | 시가 | 1,956 | 저가 | 1,887 | 하한가 | 782 |
거래대금 (백만) |
566 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 1,972 | 20 | 177,717 | 0 | 0 | 0.00% | 28,600,000 |
24.11.20 | 1,972 | 0 | 147,388 | 0 | 0 | 0.00% | 28,600,000 |
24.11.19 | 1,952 | 20 | 209,844 | 0 | 0 | 0.00% | 29,000,000 |
24.11.18 | 1,933 | 19 | 292,530 | 0 | 0 | 0.00% | 29,100,000 |
24.11.15 | 1,912 | 21 | 235,667 | 0 | 0 | 0.00% | 29,200,000 |
24.11.14 | 1,970 | 58 | 524,888 | -9,977 | 117,184 | 0.40% | 29,382,816 |
24.11.13 | 1,984 | 14 | 543,933 | 127,161 | 127,161 | 0.42% | 30,272,839 |
24.11.12 | 2,145 | 161 | 926,209 | 0 | 0 | 0.00% | 30,300,000 |
24.11.11 | 2,230 | 85 | 1,481,379 | 0 | 0 | 0.00% | 30,300,000 |
24.11.08 | 2,220 | 10 | 1,605,863 | 85,406 | 85,406 | 0.28% | 30,014,594 |
24.11.07 | 2,155 | 65 | 883,175 | 0 | 0 | 0.00% | 29,700,000 |
24.11.06 | 2,235 | 80 | 1,337,617 | 0 | 0 | 0.00% | 0 |
24.11.05 | 2,140 | 95 | 823,654 | 0 | 0 | 0.00% | 0 |
24.11.04 | 2,140 | 0 | 383,664 | 0 | 0 | 0.00% | 0 |
24.11.01 | 2,125 | 15 | 554,878 | 0 | 0 | 0.00% | 0 |
24.10.31 | 2,105 | 20 | 893,644 | 0 | 0 | 0.00% | 0 |
24.10.30 | 2,180 | 75 | 576,665 | 0 | 0 | 0.00% | 0 |
24.10.29 | 2,175 | 5 | 522,301 | 0 | 0 | 0.00% | 0 |
24.10.28 | 2,165 | 10 | 483,749 | 0 | 0 | 0.00% | 0 |
24.10.25 | 2,160 | 5 | 521,131 | 0 | 0 | 0.00% | 0 |
24.10.24 | 2,220 | 60 | 576,866 | 0 | 0 | 0.00% | 0 |
24.10.23 | 2,160 | 60 | 1,613,550 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,150 | 10 | 1,799,894 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,225 | 75 | 2,481,098 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,090 | 135 | 1,599,016 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,135 | 45 | 617,029 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,140 | 5 | 1,228,819 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,315 | 175 | 1,336,226 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,200 | 115 | 1,611,282 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,340 | 140 | 823,107 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,375 | 35 | 2,304,747 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,805 | 430 | 6,669,696 | 0 | 0 | 0.00% | 0 |
24.10.07 | 2,665 | 140 | 2,229,525 | 0 | 0 | 0.00% | 0 |
24.10.04 | 2,645 | 20 | 6,118,224 | 0 | 0 | 0.00% | 0 |
24.10.02 | 2,330 | 315 | 6,285,221 | 0 | 0 | 0.00% | 0 |
24.09.30 | 2,140 | 190 | 4,376,214 | 0 | 0 | 0.00% | 0 |
24.09.27 | 2,000 | 140 | 6,463,731 | 0 | 0 | 0.00% | 0 |
24.09.26 | 1,870 | 130 | 2,609,072 | 0 | 0 | 0.00% | 0 |
24.09.25 | 1,832 | 38 | 3,660,834 | 0 | 0 | 0.00% | 0 |
24.09.24 | 1,687 | 145 | 1,820,770 | 0 | 0 | 0.00% | 0 |
24.09.23 | 1,665 | 22 | 391,888 | 0 | 0 | 0.00% | 0 |
24.09.20 | 1,634 | 31 | 648,603 | 0 | 0 | 0.00% | 0 |
24.09.19 | 1,512 | 122 | 844,958 | 0 | 0 | 0.00% | 0 |
24.09.13 | 1,502 | 10 | 174,214 | 0 | 0 | 0.00% | 0 |
24.09.12 | 1,467 | 35 | 295,679 | 0 | 0 | 0.00% | 0 |
24.09.11 | 1,502 | 35 | 187,437 | 0 | 0 | 0.00% | 0 |
24.09.10 | 1,468 | 34 | 169,366 | 0 | 0 | 0.00% | 0 |
24.09.09 | 1,510 | 42 | 705,645 | 0 | 0 | 0.00% | 0 |
24.09.06 | 1,521 | 11 | 166,508 | 0 | 0 | 0.00% | 0 |
24.09.05 | 1,539 | 18 | 129,505 | 0 | 0 | 0.00% | 0 |
24.09.04 | 1,579 | 40 | 503,957 | 0 | 0 | 0.00% | 0 |
24.09.03 | 1,589 | 10 | 90,713 | 0 | 0 | 0.00% | 0 |
24.09.02 | 1,670 | 81 | 496,781 | 0 | 0 | 0.00% | 0 |
24.08.30 | 1,597 | 73 | 706,263 | 0 | 0 | 0.00% | 0 |
24.08.29 | 1,590 | 7 | 258,398 | 0 | 0 | 0.00% | 0 |
24.08.28 | 1,623 | 33 | 119,140 | 0 | 0 | 0.00% | 0 |
24.08.27 | 1,609 | 14 | 203,559 | 0 | 0 | 0.00% | 0 |
24.08.26 | 1,576 | 33 | 294,794 | 0 | 0 | 0.00% | 0 |
24.08.23 | 1,567 | 9 | 206,623 | 0 | 0 | 0.00% | 0 |
24.08.22 | 1,541 | 26 | 268,981 | 0 | 0 | 0.00% | 0 |
24.08.21 | 1,568 | 27 | 420,069 | 0 | 0 | 0.00% | 0 |
24.08.20 | 1,596 | 28 | 264,308 | 0 | 0 | 0.00% | 0 |
24.08.19 | 1,556 | 40 | 376,111 | 0 | 0 | 0.00% | 0 |
24.08.16 | 1,494 | 62 | 592,058 | 0 | 0 | 0.00% | 0 |
24.08.14 | 1,501 | 7 | 200,670 | 0 | 0 | 0.00% | 0 |
24.08.13 | 1,493 | 8 | 121,848 | 0 | 0 | 0.00% | 0 |
24.08.12 | 1,493 | 0 | 160,557 | 0 | 0 | 0.00% | 0 |
24.08.09 | 1,464 | 29 | 169,537 | 0 | 0 | 0.00% | 0 |
24.08.08 | 1,448 | 16 | 320,809 | 0 | 0 | 0.00% | 0 |
24.08.07 | 1,418 | 30 | 614,504 | 0 | 0 | 0.00% | 0 |
24.08.06 | 1,382 | 36 | 873,579 | 0 | 0 | 0.00% | 0 |
24.08.05 | 1,465 | 83 | 2,535,525 | 0 | 0 | 0.00% | 0 |
24.08.02 | 1,540 | 75 | 857,610 | 0 | 0 | 0.00% | 0 |
24.08.01 | 1,545 | 5 | 638,988 | 0 | 0 | 0.00% | 0 |
24.07.31 | 1,481 | 64 | 571,280 | 0 | 0 | 0.00% | 0 |
24.07.30 | 1,547 | 66 | 585,846 | 0 | 0 | 0.00% | 0 |
24.07.29 | 1,503 | 44 | 293,722 | 0 | 0 | 0.00% | 0 |
24.07.26 | 1,498 | 5 | 476,442 | 0 | 0 | 0.00% | 0 |
24.07.25 | 1,568 | 70 | 869,665 | 0 | 0 | 0.00% | 0 |
24.07.24 | 1,595 | 27 | 292,721 | 0 | 0 | 0.00% | 0 |
24.07.23 | 1,609 | 14 | 258,027 | 0 | 0 | 0.00% | 0 |
24.07.22 | 1,591 | 18 | 412,653 | 0 | 0 | 0.00% | 0 |
24.07.19 | 1,667 | 76 | 871,628 | 0 | 0 | 0.00% | 0 |
24.07.18 | 1,657 | 10 | 361,922 | 0 | 0 | 0.00% | 0 |
24.07.17 | 1,671 | 14 | 258,347 | 0 | 0 | 0.00% | 0 |
24.07.16 | 1,721 | 50 | 495,609 | 0 | 0 | 0.00% | 0 |
24.07.15 | 1,778 | 57 | 398,392 | 0 | 0 | 0.00% | 0 |
24.07.12 | 1,679 | 99 | 939,159 | 0 | 0 | 0.00% | 0 |
24.07.11 | 1,638 | 41 | 458,623 | 0 | 0 | 0.00% | 0 |
24.07.10 | 1,653 | 15 | 478,036 | 0 | 0 | 0.00% | 0 |
24.07.09 | 1,646 | 7 | 614,054 | 0 | 0 | 0.00% | 0 |
24.07.08 | 1,679 | 33 | 560,714 | 0 | 0 | 0.00% | 0 |
24.07.05 | 1,723 | 44 | 534,057 | 0 | 0 | 0.00% | 0 |
24.07.04 | 1,690 | 33 | 405,797 | 0 | 0 | 0.00% | 0 |
24.07.03 | 1,655 | 35 | 517,911 | 0 | 0 | 0.00% | 0 |
24.07.02 | 1,637 | 18 | 498,469 | 0 | 0 | 0.00% | 0 |
24.07.01 | 1,632 | 5 | 172,872 | 0 | 0 | 0.00% | 0 |
24.06.28 | 1,641 | 9 | 498,189 | 0 | 0 | 0.00% | 0 |
24.06.27 | 1,723 | 82 | 873,620 | 0 | 0 | 0.00% | 0 |
24.06.26 | 1,692 | 31 | 314,804 | 0 | 0 | 0.00% | 0 |
24.06.25 | 1,662 | 30 | 560,290 | 0 | 0 | 0.00% | 0 |
24.06.24 | 1,701 | 39 | 414,725 | 0 | 0 | 0.00% | 0 |
24.06.21 | 1,754 | 53 | 473,844 | 0 | 0 | 0.00% | 0 |
24.06.20 | 1,756 | 2 | 386,368 | 0 | 0 | 0.00% | 0 |
24.06.19 | 1,648 | 108 | 960,745 | 0 | 0 | 0.00% | 0 |
24.06.18 | 1,660 | 12 | 452,953 | 0 | 0 | 0.00% | 0 |
24.06.17 | 1,664 | 4 | 501,844 | 0 | 0 | 0.00% | 0 |
24.06.14 | 1,660 | 4 | 231,932 | 0 | 0 | 0.00% | 0 |
24.06.13 | 1,659 | 1 | 419,780 | 0 | 0 | 0.00% | 0 |
24.06.12 | 1,711 | 52 | 732,320 | 0 | 0 | 0.00% | 0 |
24.06.11 | 1,679 | 32 | 384,518 | 0 | 0 | 0.00% | 0 |
24.06.10 | 1,714 | 35 | 366,375 | 0 | 0 | 0.00% | 0 |
24.06.07 | 1,751 | 37 | 528,084 | 0 | 0 | 0.00% | 0 |
24.06.05 | 1,743 | 8 | 598,803 | 0 | 0 | 0.00% | 0 |
24.06.04 | 1,734 | 9 | 405,159 | 0 | 0 | 0.00% | 0 |
24.06.03 | 1,708 | 26 | 379,606 | 0 | 0 | 0.00% | 0 |
24.05.31 | 1,678 | 30 | 547,674 | 0 | 0 | 0.00% | 0 |
24.05.30 | 1,748 | 70 | 848,209 | 0 | 0 | 0.00% | 0 |
24.05.29 | 1,810 | 62 | 479,038 | 0 | 0 | 0.00% | 0 |
24.05.28 | 1,819 | 9 | 562,814 | 0 | 0 | 0.00% | 0 |
24.05.27 | 1,762 | 57 | 713,996 | 0 | 0 | 0.00% | 0 |
24.05.24 | 1,825 | 63 | 1,348,509 | 0 | 0 | 0.00% | 0 |
24.05.23 | 1,905 | 80 | 2,096,517 | 0 | 0 | 0.00% | 0 |
24.05.22 | 1,883 | 22 | 403,483 | 0 | 0 | 0.00% | 0 |
24.05.21 | 1,977 | 94 | 1,147,375 | 0 | 0 | 0.00% | 0 |
24.05.20 | 1,950 | 27 | 741,038 | 0 | 0 | 0.00% | 0 |
24.05.17 | 1,923 | 27 | 1,285,050 | 0 | 0 | 0.00% | 0 |
24.05.16 | 1,862 | 61 | 1,343,587 | 0 | 0 | 0.00% | 0 |
24.05.14 | 1,847 | 15 | 1,321,837 | 0 | 0 | 0.00% | 0 |
24.05.13 | 1,833 | 14 | 742,232 | 0 | 0 | 0.00% | 0 |
24.05.10 | 1,750 | 83 | 1,562,717 | 0 | 0 | 0.00% | 0 |
24.05.09 | 1,705 | 45 | 602,720 | 0 | 0 | 0.00% | 0 |
24.05.08 | 1,740 | 35 | 569,017 | 0 | 0 | 0.00% | 0 |
24.05.07 | 1,744 | 4 | 765,354 | 0 | 0 | 0.00% | 0 |
24.05.03 | 1,688 | 56 | 1,676,622 | 0 | 0 | 0.00% | 0 |
24.05.02 | 1,615 | 73 | 1,343,025 | 0 | 0 | 0.00% | 0 |
24.04.30 | 1,629 | 14 | 957,315 | 0 | 0 | 0.00% | 0 |
24.04.29 | 1,619 | 10 | 1,597,704 | 0 | 0 | 0.00% | 0 |
24.04.26 | 1,518 | 101 | 1,661,364 | 0 | 0 | 0.00% | 0 |
24.04.25 | 1,514 | 4 | 1,295,207 | 0 | 0 | 0.00% | 0 |
24.04.24 | 1,445 | 69 | 1,442,477 | 0 | 0 | 0.00% | 0 |
24.04.23 | 1,396 | 49 | 918,812 | 0 | 0 | 0.00% | 0 |
24.04.22 | 1,345 | 51 | 737,127 | 0 | 0 | 0.00% | 0 |
24.04.19 | 1,391 | 46 | 1,294,331 | 0 | 0 | 0.00% | 0 |
24.04.18 | 1,349 | 42 | 597,814 | 0 | 0 | 0.00% | 0 |
24.04.17 | 1,358 | 9 | 618,817 | 0 | 0 | 0.00% | 0 |
24.04.16 | 1,411 | 53 | 917,889 | 0 | 0 | 0.00% | 0 |
24.04.15 | 1,429 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 1,483 | 54 | 1,000,550 | 0 | 0 | 0.00% | 0 |
24.04.11 | 1,439 | 44 | 1,034,537 | 0 | 0 | 0.00% | 0 |
24.04.09 | 1,434 | 5 | 498,609 | 0 | 0 | 0.00% | 0 |
24.04.08 | 1,413 | 21 | 557,580 | 0 | 0 | 0.00% | 0 |
24.04.05 | 1,446 | 33 | 1,007,558 | 0 | 0 | 0.00% | 0 |
24.04.04 | 1,428 | 18 | 342,539 | 0 | 0 | 0.00% | 0 |
24.04.03 | 1,455 | 27 | 686,107 | 0 | 0 | 0.00% | 0 |
24.04.02 | 1,437 | 18 | 1,365,874 | 0 | 0 | 0.00% | 0 |
24.04.01 | 1,410 | 27 | 488,254 | 0 | 0 | 0.00% | 0 |
24.03.29 | 1,404 | 6 | 354,961 | 0 | 0 | 0.00% | 0 |
24.03.28 | 1,373 | 31 | 1,646,722 | 0 | 0 | 0.00% | 0 |
24.03.27 | 1,405 | 32 | 1,276,432 | 0 | 0 | 0.00% | 0 |
24.03.26 | 1,370 | 35 | 922,265 | 0 | 0 | 0.00% | 0 |
24.03.25 | 1,381 | 11 | 749,311 | 0 | 0 | 0.00% | 0 |
24.03.22 | 1,451 | 70 | 2,699,014 | 0 | 0 | 0.00% | 0 |
24.03.21 | 1,402 | 49 | 1,937,778 | 0 | 0 | 0.00% | 0 |
24.03.20 | 1,389 | 13 | 752,036 | 0 | 0 | 0.00% | 0 |
24.03.19 | 1,424 | 35 | 904,759 | 0 | 0 | 0.00% | 0 |
24.03.18 | 1,393 | 31 | 748,310 | 0 | 0 | 0.00% | 0 |
24.03.15 | 1,439 | 46 | 1,411,877 | 0 | 0 | 0.00% | 0 |
24.03.14 | 1,471 | 32 | 1,202,996 | 0 | 0 | 0.00% | 0 |
24.03.13 | 1,460 | 11 | 1,454,215 | 0 | 0 | 0.00% | 0 |
24.03.12 | 1,375 | 85 | 3,291,972 | 0 | 0 | 0.00% | 0 |
24.03.11 | 1,355 | 20 | 1,420,202 | 0 | 0 | 0.00% | 0 |
24.03.08 | 1,321 | 34 | 997,916 | 0 | 0 | 0.00% | 0 |
24.03.07 | 1,349 | 28 | 674,389 | 0 | 0 | 0.00% | 0 |
24.03.06 | 1,296 | 53 | 1,917,911 | 0 | 0 | 0.00% | 0 |
24.03.05 | 1,353 | 57 | 2,529,500 | 0 | 0 | 0.00% | 0 |
24.03.04 | 1,363 | 10 | 1,521,694 | 0 | 0 | 0.00% | 0 |
24.02.29 | 1,367 | 4 | 1,450,793 | 0 | 0 | 0.00% | 0 |
24.02.28 | 1,377 | 10 | 2,192,553 | 0 | 0 | 0.00% | 0 |
24.02.27 | 1,380 | 3 | 1,888,923 | 0 | 0 | 0.00% | 0 |
24.02.26 | 1,391 | 11 | 1,218,858 | 0 | 0 | 0.00% | 0 |
24.02.23 | 1,375 | 16 | 2,385,874 | 0 | 0 | 0.00% | 0 |
24.02.22 | 1,357 | 18 | 2,292,098 | 0 | 0 | 0.00% | 0 |
24.02.21 | 1,276 | 81 | 3,274,179 | 0 | 0 | 0.00% | 0 |
24.02.20 | 1,274 | 2 | 1,752,541 | 0 | 0 | 0.00% | 0 |
24.02.19 | 1,297 | 23 | 1,439,593 | 0 | 0 | 0.00% | 0 |
24.02.16 | 1,226 | 71 | 2,208,268 | 0 | 0 | 0.00% | 0 |
24.02.15 | 1,228 | 2 | 963,538 | 0 | 0 | 0.00% | 0 |
24.02.14 | 1,247 | 19 | 2,023,292 | 0 | 0 | 0.00% | 0 |
24.02.13 | 1,212 | 35 | 560,156 | 0 | 0 | 0.00% | 0 |
24.02.08 | 1,242 | 30 | 1,365,102 | 0 | 0 | 0.00% | 0 |
24.02.07 | 1,259 | 17 | 2,258,926 | 0 | 0 | 0.00% | 0 |
24.02.06 | 1,170 | 89 | 2,062,516 | 0 | 0 | 0.00% | 0 |
24.02.05 | 1,161 | 9 | 864,215 | 0 | 0 | 0.00% | 0 |
24.02.02 | 1,164 | 3 | 862,791 | 0 | 0 | 0.00% | 0 |
24.02.01 | 1,146 | 18 | 1,225,250 | 0 | 0 | 0.00% | 0 |
24.01.31 | 1,193 | 47 | 1,004,515 | 0 | 0 | 0.00% | 0 |
24.01.30 | 1,249 | 56 | 1,737,787 | 0 | 0 | 0.00% | 0 |
24.01.29 | 1,231 | 18 | 993,539 | 0 | 0 | 0.00% | 0 |
24.01.26 | 1,273 | 42 | 2,610,949 | 0 | 0 | 0.00% | 0 |
24.01.25 | 1,175 | 98 | 3,793,143 | 0 | 0 | 0.00% | 0 |
24.01.24 | 1,154 | 21 | 1,559,854 | 0 | 0 | 0.00% | 0 |
24.01.23 | 1,069 | 85 | 3,241,710 | 0 | 0 | 0.00% | 0 |
24.01.22 | 1,119 | 50 | 1,983,406 | 0 | 0 | 0.00% | 0 |
24.01.19 | 1,145 | 26 | 1,645,941 | 0 | 0 | 0.00% | 0 |
24.01.18 | 1,137 | 8 | 898,953 | 0 | 0 | 0.00% | 0 |
24.01.17 | 1,233 | 96 | 2,390,669 | 0 | 0 | 0.00% | 0 |
24.01.16 | 1,277 | 44 | 1,492,674 | 0 | 0 | 0.00% | 0 |
24.01.15 | 1,302 | 25 | 551,784 | 0 | 0 | 0.00% | 0 |
24.01.12 | 1,308 | 6 | 599,083 | 0 | 0 | 0.00% | 0 |
24.01.11 | 1,262 | 46 | 856,978 | 0 | 0 | 0.00% | 0 |
24.01.10 | 1,304 | 42 | 955,398 | 0 | 0 | 0.00% | 0 |
24.01.09 | 1,296 | 8 | 909,415 | 0 | 0 | 0.00% | 0 |
24.01.08 | 1,361 | 65 | 2,237,826 | 0 | 0 | 0.00% | 0 |
24.01.05 | 1,380 | 19 | 448,215 | 0 | 0 | 0.00% | 0 |
24.01.04 | 1,374 | 6 | 441,713 | 0 | 0 | 0.00% | 0 |
24.01.03 | 1,396 | 22 | 544,828 | 0 | 0 | 0.00% | 0 |
24.01.02 | 1,424 | 28 | 952,209 | 0 | 0 | 0.00% | 0 |
23.12.28 | 1,361 | 63 | 796,612 | 0 | 0 | 0.00% | 0 |
23.12.27 | 1,340 | 21 | 569,268 | 0 | 0 | 0.00% | 0 |
23.12.26 | 1,333 | 7 | 170,708 | 0 | 0 | 0.00% | 0 |
23.12.22 | 1,379 | 46 | 1,070,870 | 0 | 0 | 0.00% | 0 |
23.12.21 | 1,382 | 3 | 592,898 | 0 | 0 | 0.00% | 0 |
23.12.20 | 1,357 | 25 | 482,852 | 0 | 0 | 0.00% | 0 |
23.12.19 | 1,387 | 30 | 682,348 | 0 | 0 | 0.00% | 0 |
23.12.18 | 1,412 | 25 | 739,152 | 0 | 0 | 0.00% | 0 |
23.12.15 | 1,357 | 55 | 1,362,553 | 0 | 0 | 0.00% | 0 |
23.12.14 | 1,351 | 6 | 522,229 | 0 | 0 | 0.00% | 0 |
23.12.13 | 1,385 | 34 | 565,773 | 0 | 0 | 0.00% | 0 |
23.12.12 | 1,350 | 35 | 339,891 | 0 | 0 | 0.00% | 0 |
23.12.11 | 1,375 | 25 | 1,129,640 | 0 | 0 | 0.00% | 0 |
23.12.08 | 1,380 | 5 | 544,046 | 0 | 0 | 0.00% | 0 |
23.12.07 | 1,415 | 35 | 732,171 | 0 | 0 | 0.00% | 0 |
23.12.06 | 1,385 | 30 | 519,374 | 0 | 0 | 0.00% | 0 |
23.12.05 | 1,450 | 65 | 935,192 | 0 | 0 | 0.00% | 0 |
23.12.04 | 1,480 | 30 | 836,555 | 0 | 0 | 0.00% | 0 |
23.12.01 | 1,505 | 25 | 574,616 | 0 | 0 | 0.00% | 0 |
23.11.30 | 1,490 | 15 | 490,600 | 0 | 0 | 0.00% | 0 |
23.11.29 | 1,560 | 70 | 1,547,639 | 0 | 0 | 0.00% | 0 |
23.11.28 | 1,590 | 30 | 558,018 | 0 | 0 | 0.00% | 0 |
23.11.27 | 1,615 | 25 | 624,091 | 0 | 0 | 0.00% | 0 |
23.11.24 | 1,650 | 35 | 360,453 | 0 | 0 | 0.00% | 0 |
23.11.23 | 1,620 | 30 | 371,343 | 0 | 0 | 0.00% | 0 |
23.11.22 | 1,650 | 30 | 649,768 | 0 | 0 | 0.00% | 0 |
23.11.21 | 1,635 | 15 | 737,494 | 0 | 0 | 0.00% | 0 |
23.11.20 | 1,585 | 50 | 1,123,413 | 0 | 0 | 0.00% | 0 |
23.11.17 | 1,660 | 75 | 736,768 | 0 | 0 | 0.00% | 0 |
23.11.16 | 1,675 | 10 | 1,275,766 | 0 | 0 | 0.00% | 0 |
23.11.15 | 1,580 | 95 | 879,221 | 0 | 0 | 0.00% | 0 |
23.11.14 | 1,565 | 15 | 665,535 | 0 | 0 | 0.00% | 0 |
23.11.13 | 1,560 | 5 | 571,490 | 0 | 0 | 0.00% | 0 |
23.11.10 | 1,615 | 55 | 333,316 | 0 | 0 | 0.00% | 0 |
23.11.09 | 1,630 | 15 | 286,848 | 0 | 0 | 0.00% | 0 |
23.11.08 | 1,660 | 30 | 201,002 | 0 | 0 | 0.00% | 0 |
23.11.07 | 1,705 | 45 | 711,724 | 0 | 0 | 0.00% | 0 |
23.11.06 | 1,630 | 75 | 560,948 | 0 | 0 | 0.00% | 0 |
23.11.03 | 1,565 | 65 | 434,875 | 0 | 0 | 0.00% | 0 |
23.11.02 | 1,535 | 30 | 353,873 | 0 | 0 | 0.00% | 0 |
23.11.01 | 1,540 | 5 | 393,141 | 0 | 0 | 0.00% | 0 |
23.10.31 | 1,580 | 40 | 375,163 | 0 | 0 | 0.00% | 0 |
23.10.30 | 1,620 | 40 | 271,260 | 0 | 0 | 0.00% | 0 |
23.10.27 | 1,540 | 80 | 445,748 | 0 | 0 | 0.00% | 0 |
23.10.26 | 1,565 | 25 | 365,795 | 0 | 0 | 0.00% | 0 |
23.10.25 | 1,525 | 40 | 798,546 | 0 | 0 | 0.00% | 0 |
23.10.24 | 1,580 | 55 | 861,271 | 0 | 0 | 0.00% | 0 |
23.10.23 | 1,560 | 20 | 219,286 | 0 | 0 | 0.00% | 0 |
23.10.20 | 1,600 | 40 | 488,863 | 0 | 0 | 0.00% | 0 |
23.10.19 | 1,665 | 65 | 485,571 | 0 | 0 | 0.00% | 0 |
23.10.18 | 1,665 | 0 | 265,691 | 0 | 0 | 0.00% | 0 |
23.10.17 | 1,650 | 15 | 309,131 | 0 | 0 | 0.00% | 0 |
23.10.16 | 1,695 | 45 | 379,801 | 0 | 0 | 0.00% | 0 |
23.10.13 | 1,785 | 90 | 876,150 | 0 | 0 | 0.00% | 0 |
23.10.12 | 1,695 | 90 | 880,517 | 0 | 0 | 0.00% | 0 |
23.10.11 | 1,655 | 40 | 555,837 | 0 | 0 | 0.00% | 0 |
23.10.10 | 1,620 | 35 | 445,490 | 0 | 0 | 0.00% | 0 |
23.10.06 | 1,580 | 40 | 336,114 | 0 | 0 | 0.00% | 0 |
23.10.05 | 1,565 | 15 | 403,820 | 0 | 0 | 0.00% | 0 |
23.10.04 | 1,680 | 115 | 701,237 | 0 | 0 | 0.00% | 0 |
23.09.27 | 1,690 | 10 | 408,095 | 0 | 0 | 0.00% | 0 |
23.09.26 | 1,715 | 25 | 329,899 | 0 | 0 | 0.00% | 0 |
23.09.25 | 1,760 | 45 | 261,759 | 0 | 0 | 0.00% | 0 |
23.09.22 | 1,705 | 55 | 709,080 | 0 | 0 | 0.00% | 0 |
23.09.21 | 1,765 | 60 | 683,492 | 0 | 0 | 0.00% | 0 |
23.09.20 | 1,770 | 5 | 342,038 | 0 | 0 | 0.00% | 0 |
23.09.19 | 1,785 | 15 | 329,073 | 0 | 0 | 0.00% | 0 |
23.09.18 | 1,820 | 35 | 388,472 | 0 | 0 | 0.00% | 0 |
23.09.15 | 1,785 | 35 | 583,175 | 0 | 0 | 0.00% | 0 |
23.09.14 | 1,770 | 15 | 259,490 | 0 | 0 | 0.00% | 0 |
23.09.13 | 1,800 | 30 | 259,036 | 0 | 0 | 0.00% | 0 |
23.09.12 | 1,795 | 5 | 375,851 | 0 | 0 | 0.00% | 0 |
23.09.11 | 1,820 | 25 | 509,100 | 0 | 0 | 0.00% | 0 |
23.09.08 | 1,825 | 5 | 195,527 | 0 | 0 | 0.00% | 0 |
23.09.07 | 1,850 | 25 | 352,429 | 0 | 0 | 0.00% | 0 |
23.09.06 | 1,865 | 15 | 355,943 | 0 | 0 | 0.00% | 0 |
23.09.05 | 1,930 | 65 | 604,090 | 0 | 0 | 0.00% | 0 |
23.09.04 | 1,830 | 100 | 1,459,100 | 0 | 0 | 0.00% | 0 |
23.09.01 | 1,825 | 5 | 185,079 | 0 | 0 | 0.00% | 0 |
23.08.31 | 1,845 | 20 | 380,411 | 0 | 0 | 0.00% | 0 |
23.08.30 | 1,850 | 5 | 639,848 | 0 | 0 | 0.00% | 0 |
23.08.29 | 1,785 | 65 | 870,791 | 0 | 0 | 0.00% | 0 |
23.08.28 | 1,755 | 30 | 1,227,932 | 0 | 0 | 0.00% | 0 |
23.08.25 | 1,785 | 30 | 342,695 | 0 | 0 | 0.00% | 0 |
23.08.24 | 1,715 | 70 | 914,562 | 0 | 0 | 0.00% | 0 |
23.08.23 | 1,720 | 5 | 634,659 | 0 | 0 | 0.00% | 0 |
23.08.22 | 1,660 | 60 | 937,419 | 0 | 0 | 0.00% | 0 |
23.08.21 | 1,755 | 95 | 1,432,797 | 0 | 0 | 0.00% | 0 |
23.08.18 | 1,805 | 50 | 594,406 | 0 | 0 | 0.00% | 0 |
23.08.17 | 1,815 | 10 | 1,032,510 | 0 | 0 | 0.00% | 0 |
23.08.16 | 1,875 | 60 | 659,667 | 0 | 0 | 0.00% | 0 |
23.08.14 | 1,960 | 85 | 1,117,151 | 0 | 0 | 0.00% | 0 |
23.08.11 | 2,000 | 40 | 586,601 | 0 | 0 | 0.00% | 0 |
23.08.10 | 1,980 | 20 | 355,825 | 0 | 0 | 0.00% | 0 |
23.08.09 | 2,000 | 20 | 356,772 | 0 | 0 | 0.00% | 0 |
23.08.08 | 2,075 | 75 | 622,044 | 0 | 0 | 0.00% | 0 |
23.08.07 | 2,090 | 15 | 284,830 | 0 | 0 | 0.00% | 0 |
23.08.04 | 2,090 | 0 | 391,939 | 0 | 0 | 0.00% | 0 |
23.08.03 | 2,050 | 40 | 472,191 | 0 | 0 | 0.00% | 0 |
23.08.02 | 2,150 | 100 | 559,076 | 0 | 0 | 0.00% | 0 |
23.08.01 | 2,230 | 80 | 821,498 | 0 | 0 | 0.00% | 0 |
23.07.31 | 2,125 | 105 | 1,408,566 | 0 | 0 | 0.00% | 0 |
23.07.28 | 2,040 | 85 | 1,011,000 | 0 | 0 | 0.00% | 0 |
23.07.27 | 1,975 | 65 | 981,679 | 0 | 0 | 0.00% | 0 |
23.07.26 | 2,005 | 30 | 611,550 | 0 | 0 | 0.00% | 0 |
23.07.25 | 1,820 | 185 | 1,506,905 | 0 | 0 | 0.00% | 0 |
23.07.24 | 1,895 | 75 | 693,228 | 0 | 0 | 0.00% | 0 |
23.07.21 | 1,900 | 5 | 280,843 | 0 | 0 | 0.00% | 0 |
23.07.20 | 1,885 | 15 | 490,628 | 0 | 0 | 0.00% | 0 |
23.07.19 | 1,910 | 25 | 596,949 | 0 | 0 | 0.00% | 0 |
23.07.18 | 1,935 | 25 | 637,058 | 0 | 0 | 0.00% | 0 |
23.07.17 | 1,985 | 50 | 438,841 | 0 | 0 | 0.00% | 0 |
23.07.14 | 1,985 | 0 | 750,521 | 0 | 0 | 0.00% | 0 |
23.07.13 | 1,890 | 95 | 1,024,938 | 0 | 0 | 0.00% | 0 |
23.07.12 | 1,860 | 30 | 700,558 | 0 | 0 | 0.00% | 0 |
23.07.11 | 1,815 | 45 | 488,720 | 0 | 0 | 0.00% | 0 |
23.07.10 | 1,805 | 10 | 880,390 | 0 | 0 | 0.00% | 0 |
23.07.07 | 1,845 | 40 | 1,003,291 | 0 | 0 | 0.00% | 0 |
23.07.06 | 1,930 | 85 | 1,250,977 | 0 | 0 | 0.00% | 0 |
23.07.05 | 1,985 | 55 | 436,452 | 0 | 0 | 0.00% | 0 |
23.07.04 | 1,990 | 5 | 652,359 | 0 | 0 | 0.00% | 0 |
23.07.03 | 1,880 | 110 | 890,267 | 0 | 0 | 0.00% | 0 |
23.06.30 | 1,890 | 10 | 830,949 | 0 | 0 | 0.00% | 0 |
23.06.29 | 1,940 | 50 | 489,181 | 0 | 0 | 0.00% | 0 |
23.06.28 | 1,955 | 15 | 540,479 | 0 | 0 | 0.00% | 0 |
23.06.27 | 1,880 | 75 | 483,425 | 0 | 0 | 0.00% | 0 |
23.06.26 | 1,880 | 0 | 501,959 | 0 | 0 | 0.00% | 0 |
23.06.23 | 1,975 | 95 | 1,121,115 | 0 | 0 | 0.00% | 0 |
23.06.22 | 1,955 | 20 | 206,029 | 0 | 0 | 0.00% | 0 |
23.06.21 | 2,030 | 75 | 755,521 | 0 | 0 | 0.00% | 0 |
23.06.20 | 2,085 | 55 | 626,167 | 0 | 0 | 0.00% | 0 |
23.06.19 | 2,170 | 85 | 646,368 | 0 | 0 | 0.00% | 0 |
23.06.16 | 2,080 | 90 | 1,357,387 | 0 | 0 | 0.00% | 0 |
23.06.15 | 1,985 | 95 | 1,253,800 | 0 | 0 | 0.00% | 0 |
23.06.14 | 2,010 | 25 | 573,069 | 0 | 0 | 0.00% | 0 |
23.06.13 | 1,990 | 20 | 466,990 | 0 | 0 | 0.00% | 0 |
23.06.12 | 1,995 | 5 | 346,395 | 0 | 0 | 0.00% | 0 |
23.06.09 | 1,935 | 60 | 582,495 | 0 | 0 | 0.00% | 0 |
23.06.08 | 1,950 | 15 | 579,955 | 0 | 0 | 0.00% | 0 |
23.06.07 | 1,890 | 60 | 1,336,973 | 0 | 0 | 0.00% | 0 |
23.06.05 | 1,885 | 5 | 629,384 | 0 | 0 | 0.00% | 0 |
23.06.02 | 1,745 | 140 | 802,872 | 0 | 0 | 0.00% | 0 |
23.06.01 | 1,715 | 30 | 668,706 | 0 | 0 | 0.00% | 0 |
23.05.31 | 1,800 | 85 | 1,065,431 | 0 | 0 | 0.00% | 0 |
23.05.30 | 1,865 | 65 | 1,153,508 | 0 | 0 | 0.00% | 0 |
23.05.26 | 1,845 | 20 | 189,857 | 0 | 0 | 0.00% | 0 |
23.05.25 | 1,955 | 110 | 2,005,171 | 0 | 0 | 0.00% | 0 |
23.05.24 | 2,030 | 75 | 1,402,316 | 0 | 0 | 0.00% | 0 |
23.05.23 | 2,075 | 45 | 715,372 | 0 | 0 | 0.00% | 0 |
23.05.22 | 2,030 | 45 | 554,848 | 0 | 0 | 0.00% | 0 |
23.05.19 | 2,080 | 50 | 1,131,522 | 0 | 0 | 0.00% | 0 |
23.05.18 | 2,080 | 0 | 420,084 | 0 | 0 | 0.00% | 0 |
23.05.17 | 2,115 | 35 | 553,458 | 0 | 0 | 0.00% | 0 |
23.05.16 | 2,125 | 10 | 619,763 | 0 | 0 | 0.00% | 0 |
23.05.15 | 2,050 | 75 | 487,861 | 0 | 0 | 0.00% | 0 |
23.05.12 | 2,035 | 15 | 400,771 | 0 | 0 | 0.00% | 0 |
23.05.11 | 2,065 | 30 | 288,616 | 0 | 0 | 0.00% | 0 |
23.05.10 | 2,100 | 35 | 486,885 | 0 | 0 | 0.00% | 0 |
23.05.09 | 2,175 | 75 | 407,658 | 0 | 0 | 0.00% | 0 |
23.05.08 | 2,050 | 125 | 1,179,431 | 0 | 0 | 0.00% | 0 |
23.05.04 | 1,995 | 55 | 591,293 | 0 | 0 | 0.00% | 0 |
23.05.03 | 2,085 | 90 | 1,097,617 | 0 | 0 | 0.00% | 0 |
23.05.02 | 2,085 | 0 | 839,616 | 0 | 0 | 0.00% | 0 |
23.04.28 | 2,065 | 20 | 370,421 | 0 | 0 | 0.00% | 0 |
23.04.27 | 2,065 | 0 | 418,692 | 0 | 0 | 0.00% | 0 |
23.04.26 | 2,020 | 45 | 1,035,813 | 0 | 0 | 0.00% | 0 |
23.04.25 | 2,060 | 40 | 1,028,605 | 0 | 0 | 0.00% | 0 |
23.04.24 | 2,130 | 70 | 883,188 | 0 | 0 | 0.00% | 0 |
23.04.21 | 2,210 | 80 | 527,894 | 0 | 0 | 0.00% | 0 |
23.04.20 | 2,200 | 10 | 401,345 | 0 | 0 | 0.00% | 0 |
23.04.19 | 2,275 | 75 | 684,328 | 0 | 0 | 0.00% | 0 |
23.04.18 | 2,290 | 15 | 400,500 | 0 | 0 | 0.00% | 0 |
23.04.17 | 2,220 | 70 | 730,786 | 0 | 0 | 0.00% | 0 |
23.04.14 | 2,165 | 35 | 370,657 | 0 | 0 | 0.00% | 0 |
23.04.13 | 2,195 | 30 | 995,303 | 0 | 0 | 0.00% | 0 |
23.04.12 | 2,225 | 30 | 501,971 | 0 | 0 | 0.00% | 0 |
23.04.11 | 2,230 | 5 | 958,021 | 0 | 0 | 0.00% | 0 |
23.04.10 | 2,235 | 5 | 347,113 | 0 | 0 | 0.00% | 0 |
23.04.07 | 2,175 | 60 | 230,553 | 0 | 0 | 0.00% | 0 |
23.04.06 | 2,225 | 50 | 615,195 | 0 | 0 | 0.00% | 0 |
23.04.05 | 2,195 | 30 | 186,108 | 0 | 0 | 0.00% | 0 |
23.04.04 | 2,230 | 35 | 417,401 | 0 | 0 | 0.00% | 0 |
23.04.03 | 2,255 | 25 | 504,294 | 0 | 0 | 0.00% | 0 |
23.03.31 | 2,215 | 40 | 729,652 | 0 | 0 | 0.00% | 0 |
23.03.30 | 2,195 | 20 | 767,908 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
6
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
[포토] 서울머니쇼 플러스 찾은 관람객들
-
9
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등