KODEX 삼성그룹밸류
(213610) I 코스피 ETF 11.22 15:337,965 | 전일 | 7,920 | 고가 | 8,020 | 상한가 | 10,295 |
거래량 (주) |
9,829 |
45 0.57% | 시가 | 7,925 | 저가 | 7,925 | 하한가 | 5,545 |
거래대금 (백만) |
79 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 7,920 | 45 | 9,829 | -52 | 321 | 0.00% | 15,499,679 |
24.11.21 | 7,860 | 60 | 5,454 | -171 | 373 | 0.00% | 15,499,627 |
24.11.20 | 7,855 | 5 | 6,822 | 22 | 544 | 0.00% | 15,499,456 |
24.11.19 | 7,920 | 65 | 9,064 | -54 | 522 | 0.00% | 15,399,478 |
24.11.18 | 7,635 | 285 | 89,968 | 576 | 576 | 0.00% | 15,299,424 |
24.11.15 | 7,570 | 65 | 20,087 | 0 | 0 | 0.00% | 15,300,000 |
24.11.14 | 7,555 | 55 | 67,191 | 30 | 30 | 0.00% | 15,299,970 |
24.11.13 | 7,795 | 240 | 41,897 | 0 | 0 | 0.00% | 15,300,000 |
24.11.12 | 7,995 | 200 | 55,761 | 106 | 106 | 0.00% | 15,299,894 |
24.11.11 | 8,100 | 105 | 73,863 | 0 | 0 | 0.00% | 15,300,000 |
24.11.08 | 8,105 | 5 | 22,042 | 0 | 0 | 0.00% | 0 |
24.11.07 | 8,110 | 5 | 13,300 | 0 | 0 | 0.00% | 0 |
24.11.06 | 8,185 | 75 | 33,337 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,260 | 75 | 13,524 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,180 | 80 | 30,284 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,215 | 35 | 30,756 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,345 | 130 | 19,299 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,485 | 140 | 12,591 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,505 | 20 | 12,005 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,245 | 260 | 15,033 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,295 | 50 | 24,729 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,470 | 175 | 11,370 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,380 | 90 | 20,980 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,515 | 135 | 11,569 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,450 | 65 | 13,694 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,450 | 0 | 7,870 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,485 | 35 | 7,871 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,655 | 170 | 26,500 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,595 | 60 | 15,007 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,550 | 45 | 7,759 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,490 | 60 | 6,660 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,535 | 45 | 78,171 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,560 | 25 | 12,880 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,515 | 45 | 9,615 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,535 | 20 | 12,647 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,630 | 95 | 16,873 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,835 | 205 | 22,222 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,955 | 120 | 11,914 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,810 | 145 | 13,377 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,995 | 185 | 2,926 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,925 | 70 | 10,161 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,910 | 15 | 57,271 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,885 | 25 | 22,858 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,815 | 70 | 2,736 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,785 | 30 | 7,191 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,700 | 85 | 102,647 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,710 | 10 | 116,743 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,700 | 10 | 22,051 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,745 | 45 | 18,848 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,875 | 130 | 30,534 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,940 | 65 | 1,799 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,170 | 230 | 21,888 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,135 | 35 | 3,326 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,115 | 20 | 26,600 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,045 | 70 | 1,578 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,080 | 35 | 2,434 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,070 | 10 | 1,940 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,070 | 0 | 1,882 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,100 | 30 | 1,696 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,125 | 25 | 4,674 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,100 | 25 | 3,471 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,005 | 95 | 8,802 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,885 | 120 | 6,290 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,980 | 95 | 9,985 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,850 | 130 | 10,074 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,820 | 30 | 8,765 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,900 | 80 | 12,219 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,800 | 100 | 3,216 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,735 | 65 | 35,006 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,735 | 0 | 10,494 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,610 | 125 | 26,420 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,355 | 255 | 71,349 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,085 | 730 | 34,413 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,355 | 270 | 6,352 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,345 | 10 | 29,277 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,220 | 125 | 7,107 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,300 | 80 | 6,163 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,250 | 50 | 4,204 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,115 | 135 | 3,661 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,160 | 45 | 6,778 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,210 | 50 | 4,147 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,210 | 0 | 56,815 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,290 | 80 | 8,111 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,430 | 140 | 10,997 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,445 | 15 | 11,584 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,420 | 25 | 25,158 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,350 | 70 | 7,372 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,335 | 15 | 9,360 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,480 | 145 | 17,141 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,360 | 120 | 9,911 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,360 | 0 | 10,938 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,340 | 20 | 33,009 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,460 | 120 | 69,226 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,210 | 250 | 23,264 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,035 | 175 | 12,467 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,935 | 100 | 8,397 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,930 | 5 | 3,930 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,880 | 50 | 26,710 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,820 | 60 | 10,835 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,790 | 30 | 9,045 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,775 | 15 | 11,753 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,770 | 5 | 2,989 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,840 | 70 | 2,316 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,910 | 70 | 28,888 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,875 | 35 | 4,517 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,685 | 190 | 8,185 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,655 | 30 | 4,515 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,735 | 80 | 3,831 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,735 | 0 | 9,443 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,725 | 10 | 3,965 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,670 | 55 | 4,214 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,695 | 25 | 4,261 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,820 | 125 | 8,145 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,785 | 35 | 9,134 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,685 | 100 | 17,212 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,775 | 90 | 14,811 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,600 | 175 | 23,570 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,645 | 45 | 26,997 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,720 | 75 | 35,837 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,935 | 215 | 111,271 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,000 | 65 | 6,318 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,870 | 130 | 10,967 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,030 | 160 | 94,230 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,045 | 15 | 1,597 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,160 | 115 | 5,743 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,215 | 55 | 7,640 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,200 | 15 | 3,234 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,305 | 105 | 8,087 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,250 | 55 | 9,280 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,185 | 65 | 682 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,220 | 35 | 60,782 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,190 | 30 | 12,901 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,315 | 125 | 29,004 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,275 | 40 | 43,579 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,050 | 225 | 4,328 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,090 | 40 | 2,315 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,155 | 65 | 32,272 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,045 | 110 | 21,427 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,105 | 60 | 913 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,060 | 45 | 8,057 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,175 | 115 | 1,756 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,020 | 155 | 146,053 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,060 | 40 | 225,233 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,890 | 170 | 110,484 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,030 | 140 | 12,786 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,850 | 180 | 1,957 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,965 | 115 | 208,736 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,085 | 120 | 7,550 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,155 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,255 | 100 | 17,778 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,340 | 85 | 12,281 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,445 | 105 | 5,823 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,450 | 5 | 2,240 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,575 | 125 | 43,175 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,425 | 150 | 7,022 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,600 | 175 | 8,123 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,525 | 75 | 29,950 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,595 | 70 | 15,406 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,620 | 25 | 143,511 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,570 | 50 | 28,674 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,560 | 10 | 236,713 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,575 | 15 | 365,573 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,560 | 15 | 6,860 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,560 | 0 | 27,334 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,355 | 205 | 28,415 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,185 | 170 | 26,422 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,190 | 5 | 3,800 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,100 | 90 | 10,762 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,345 | 245 | 29,301 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,225 | 120 | 265,484 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,200 | 25 | 13,453 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,040 | 160 | 26,777 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,095 | 55 | 7,579 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,925 | 170 | 21,662 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,725 | 200 | 269,585 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,805 | 80 | 11,078 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,840 | 35 | 40,162 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,770 | 70 | 13,237 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,830 | 60 | 289,807 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,670 | 160 | 774,845 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,750 | 80 | 915,201 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,835 | 85 | 8,033 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,865 | 30 | 74,644 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,850 | 15 | 102,107 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,800 | 50 | 10,825 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,915 | 115 | 5,690 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,840 | 75 | 180,627 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,680 | 160 | 108,940 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,690 | 10 | 25,082 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,845 | 155 | 204,061 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,760 | 85 | 9,247 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,730 | 30 | 124,506 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,640 | 90 | 173,190 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,700 | 60 | 5,471 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,800 | 100 | 12,682 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,605 | 195 | 88,639 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,440 | 165 | 13,377 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,425 | 15 | 7,786 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,425 | 0 | 22,470 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,240 | 185 | 7,462 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,200 | 40 | 3,125 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,190 | 10 | 29,943 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,300 | 110 | 3,578 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,260 | 40 | 6,125 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,290 | 30 | 185,333 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,115 | 175 | 10,219 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,130 | 15 | 12,141 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,355 | 225 | 15,237 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,440 | 85 | 7,046 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,395 | 45 | 53,441 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,495 | 100 | 125,524 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,530 | 35 | 20,432 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,640 | 110 | 5,573 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,680 | 40 | 16,754 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,755 | 75 | 8,191 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,800 | 45 | 13,962 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,900 | 100 | 65,750 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,145 | 245 | 12,104 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,080 | 65 | 38,798 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,895 | 185 | 75,843 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,795 | 100 | 60,437 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,800 | 5 | 1,523 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,745 | 55 | 27,407 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,805 | 60 | 2,323 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,680 | 125 | 9,881 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,690 | 10 | 2,886 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,725 | 35 | 1,069 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,700 | 25 | 8,696 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,600 | 100 | 3,255 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,690 | 90 | 3,104 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,625 | 65 | 2,777 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,625 | 0 | 40,451 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,520 | 105 | 5,163 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,510 | 10 | 889 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,515 | 5 | 3,869 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,540 | 25 | 21,709 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,535 | 5 | 1,470 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,645 | 110 | 14,931 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,630 | 15 | 2,308 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,620 | 10 | 1,717 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,460 | 160 | 2,090 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,510 | 50 | 13,189 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,580 | 70 | 14,457 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,570 | 10 | 2,225 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,545 | 25 | 142,658 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,530 | 15 | 2,843 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,460 | 70 | 2,465 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,480 | 20 | 16,477 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,450 | 45 | 1,860 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,265 | 185 | 21,132 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,185 | 80 | 40,627 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,185 | 0 | 6,983 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,250 | 65 | 6,068 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,250 | 0 | 796 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,385 | 135 | 78,575 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,510 | 125 | 8,313 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,205 | 305 | 186,755 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,195 | 10 | 2,273 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,025 | 170 | 2,570 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,935 | 90 | 6,402 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,105 | 170 | 8,196 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,085 | 20 | 11,259 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,000 | 85 | 1,848 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,275 | 275 | 14,604 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,380 | 105 | 4,588 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,315 | 65 | 4,945 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,395 | 80 | 16,474 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,515 | 120 | 5,132 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,645 | 130 | 8,078 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,660 | 15 | 979 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,520 | 140 | 11,538 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,605 | 85 | 8,902 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,680 | 75 | 16,254 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,520 | 160 | 93,076 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,380 | 140 | 106,664 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,300 | 80 | 4,234 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,345 | 45 | 544 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,320 | 25 | 7,892 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,545 | 225 | 8,101 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,580 | 35 | 2,002 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,650 | 70 | 6,400 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,695 | 45 | 10,899 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,750 | 55 | 81,783 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,895 | 145 | 8,104 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,915 | 20 | 447 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,965 | 50 | 1,177 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,100 | 135 | 6,649 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,025 | 75 | 3,318 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,905 | 120 | 1,818 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,880 | 25 | 6,138 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,970 | 90 | 23,159 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,955 | 15 | 99,726 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,930 | 25 | 18,622 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,995 | 65 | 282 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,090 | 95 | 1,822 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,035 | 55 | 1,705 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,985 | 50 | 2,109 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,920 | 65 | 2,661 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,945 | 25 | 2,814 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,940 | 5 | 6,548 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,935 | 5 | 475 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,900 | 35 | 14,560 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,995 | 95 | 8,883 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,905 | 90 | 1,319 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,905 | 0 | 2,204 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,855 | 50 | 969 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,920 | 65 | 5,613 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,990 | 70 | 10,502 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,000 | 10 | 519 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,115 | 115 | 11,659 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,250 | 135 | 4,780 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,195 | 55 | 919 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,205 | 10 | 6,455 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,140 | 65 | 4,817 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,160 | 20 | 2,895 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,205 | 45 | 5,143 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,185 | 20 | 7,351 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,315 | 130 | 2,605 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,410 | 95 | 6,739 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,240 | 170 | 5,212 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,205 | 35 | 36,094 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,200 | 5 | 5,497 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,155 | 45 | 11,358 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,270 | 115 | 7,781 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,305 | 35 | 4,053 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,265 | 40 | 5,205 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,275 | 10 | 9,929 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,320 | 45 | 137 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,340 | 20 | 1,851 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,430 | 90 | 1,972 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,440 | 10 | 2,568 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,335 | 105 | 8,674 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,215 | 120 | 3,454 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,140 | 75 | 437 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,965 | 175 | 2,729 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,010 | 45 | 2,671 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,140 | 130 | 9,190 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,205 | 65 | 948 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,250 | 45 | 408 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,280 | 30 | 2,381 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,095 | 185 | 1,922 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,055 | 40 | 10,493 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,030 | 25 | 536 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,110 | 80 | 2,634 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,125 | 15 | 3,617 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,050 | 75 | 3,181 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,120 | 70 | 9,154 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,105 | 15 | 383 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,180 | 75 | 4,422 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,225 | 45 | 4,741 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,305 | 80 | 7,909 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,290 | 15 | 981 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,330 | 40 | 1,238 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,365 | 35 | 3,575 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,345 | 20 | 2,840 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,385 | 40 | 16,733 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,305 | 80 | 2,248 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,350 | 45 | 1,842 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,310 | 40 | 1,104 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,290 | 20 | 1,834 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,215 | 75 | 372 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,290 | 75 | 987 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,300 | 10 | 98,852 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,155 | 145 | 3,218 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,110 | 45 | 10,213 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,175 | 65 | 3,952 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,155 | 20 | 1,755 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,110 | 45 | 4,962 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,080 | 30 | 4,048 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,930 | 150 | 1,150 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,860 | 70 | 144 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,810 | 50 | 921 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,790 | 20 | 4,692 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,760 | 30 | 256 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,815 | 55 | 904 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,785 | 30 | 2,166 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,880 | 95 | 2,848 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,905 | 25 | 2,955 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,855 | 50 | 3,735 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,865 | 10 | 2,540 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,945 | 80 | 880 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,945 | 0 | 53,728 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,900 | 45 | 1,599 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,995 | 40 | 5,260 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,980 | 15 | 1,856 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,155 | 175 | 6,679 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,185 | 30 | 7,517 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,250 | 65 | 2,337 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,270 | 20 | 614 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,290 | 20 | 2,764 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,300 | 10 | 643 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,350 | 50 | 4,221 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,360 | 10 | 1,092 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,330 | 30 | 7,658 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,295 | 35 | 8,929 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,215 | 80 | 1,718 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,160 | 55 | 1,287 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,095 | 65 | 1,684 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,310 | 215 | 4,270 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,100 | 210 | 4,957 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,110 | 10 | 1,403 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,135 | 25 | 2,413 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,050 | 85 | 873 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,065 | 15 | 582 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
포항 영일만항, 대왕고래 프로젝트 1차 시추 보조항만으로 참여
-
2
“코인으로 이제야 돈좀 벌고 있는데”...수익 ‘22% 과세’ 놓고 시끌
-
3
11월 서울 매매가격전망지수 94…7개월만에 '하락 전망' 우세
-
4
美FOMC 의사록 공개·韓금통위 주목 [붐앤쇼크]
-
5
산업硏 “전문가 63% 트럼프 출범 국내 제조업에 부정적”
-
6
노란우산공제 가입자 10명 중 7명 “소득공제 한도 늘려야”
-
7
"한국 제조업 '로봇 밀도' 세계 1위…직원 10명당 1대"
-
8
저출산 고령화 해법 찾는다..한국사회정책연구원 세미나
-
9
정의선, 日모터스포츠 대회서 도요타 아키오 회장 재회…한달만
-
10
SSG닷컴, 28일까지 딸기 기획전…인기 품종 최대 40% 할인