KODEX 단기채권PLUS
(214980) I 코스피 ETF 11.21 15:32112,565 | 전일 | 112,545 | 고가 | 112,575 | 상한가 | 146,330 |
거래량 (주) |
59,668 |
20 0.02% | 시가 | 112,555 | 저가 | 112,550 | 하한가 | 78,800 |
거래대금 (백만) |
6,717 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 112,545 | 20 | 59,668 | 0 | 473 | 0.00% | 13,327,527 |
24.11.20 | 112,525 | 20 | 87,824 | 0 | 473 | 0.00% | 13,327,527 |
24.11.19 | 112,510 | 15 | 18,412 | -27 | 473 | 0.00% | 13,327,527 |
24.11.18 | 112,485 | 25 | 20,530 | -124 | 500 | 0.00% | 13,077,500 |
24.11.15 | 112,490 | 5 | 20,832 | 0 | 624 | 0.00% | 13,090,376 |
24.11.14 | 112,450 | 40 | 13,652 | 0 | 624 | 0.00% | 13,070,376 |
24.11.13 | 112,450 | 0 | 14,162 | 0 | 624 | 0.00% | 13,025,376 |
24.11.12 | 112,460 | 10 | 10,911 | 0 | 624 | 0.00% | 13,022,376 |
24.11.11 | 112,445 | 15 | 213,707 | 624 | 624 | 0.00% | 13,109,376 |
24.11.08 | 112,425 | 20 | 214,765 | 0 | 0 | 0.00% | 13,107,000 |
24.11.07 | 112,385 | 40 | 218,462 | 0 | 0 | 0.00% | 13,084,000 |
24.11.06 | 112,400 | 15 | 32,808 | 0 | 0 | 0.00% | 0 |
24.11.05 | 112,385 | 15 | 239,333 | 0 | 0 | 0.00% | 0 |
24.11.04 | 112,380 | 5 | 212,437 | 0 | 0 | 0.00% | 0 |
24.11.01 | 112,350 | 30 | 248,040 | 0 | 0 | 0.00% | 0 |
24.10.31 | 112,350 | 0 | 226,218 | 0 | 0 | 0.00% | 0 |
24.10.30 | 112,335 | 15 | 228,802 | 0 | 0 | 0.00% | 0 |
24.10.29 | 112,335 | 0 | 212,749 | 0 | 0 | 0.00% | 0 |
24.10.28 | 112,330 | 5 | 237,147 | 0 | 0 | 0.00% | 0 |
24.10.25 | 112,305 | 25 | 44,263 | 0 | 0 | 0.00% | 0 |
24.10.24 | 112,280 | 25 | 213,671 | 0 | 0 | 0.00% | 0 |
24.10.23 | 112,295 | 15 | 232,361 | 0 | 0 | 0.00% | 0 |
24.10.22 | 112,270 | 25 | 220,535 | 0 | 0 | 0.00% | 0 |
24.10.21 | 112,255 | 15 | 269,185 | 0 | 0 | 0.00% | 0 |
24.10.18 | 112,255 | 0 | 238,767 | 0 | 0 | 0.00% | 0 |
24.10.17 | 112,220 | 35 | 223,024 | 0 | 0 | 0.00% | 0 |
24.10.16 | 112,220 | 0 | 216,569 | 0 | 0 | 0.00% | 0 |
24.10.15 | 112,195 | 25 | 217,122 | 0 | 0 | 0.00% | 0 |
24.10.14 | 112,170 | 25 | 211,709 | 0 | 0 | 0.00% | 0 |
24.10.11 | 112,155 | 15 | 211,725 | 0 | 0 | 0.00% | 0 |
24.10.10 | 112,130 | 25 | 303,576 | 0 | 0 | 0.00% | 0 |
24.10.08 | 112,125 | 5 | 264,366 | 0 | 0 | 0.00% | 0 |
24.10.07 | 112,130 | 5 | 242,885 | 0 | 0 | 0.00% | 0 |
24.10.04 | 112,105 | 25 | 21,254 | 0 | 0 | 0.00% | 0 |
24.10.02 | 112,085 | 20 | 37,835 | 0 | 0 | 0.00% | 0 |
24.09.30 | 112,065 | 20 | 15,948 | 0 | 0 | 0.00% | 0 |
24.09.27 | 112,045 | 20 | 15,617 | 0 | 0 | 0.00% | 0 |
24.09.26 | 112,010 | 35 | 44,958 | 0 | 0 | 0.00% | 0 |
24.09.25 | 111,990 | 20 | 7,211 | 0 | 0 | 0.00% | 0 |
24.09.24 | 111,980 | 10 | 15,052 | 0 | 0 | 0.00% | 0 |
24.09.23 | 111,970 | 10 | 7,019 | 0 | 0 | 0.00% | 0 |
24.09.20 | 111,960 | 10 | 220,240 | 0 | 0 | 0.00% | 0 |
24.09.19 | 111,905 | 55 | 213,989 | 0 | 0 | 0.00% | 0 |
24.09.13 | 111,900 | 5 | 222,492 | 0 | 0 | 0.00% | 0 |
24.09.12 | 111,840 | 60 | 241,760 | 0 | 0 | 0.00% | 0 |
24.09.11 | 111,825 | 15 | 214,015 | 0 | 0 | 0.00% | 0 |
24.09.10 | 111,780 | 45 | 213,244 | 0 | 0 | 0.00% | 0 |
24.09.09 | 111,765 | 15 | 246,445 | 0 | 0 | 0.00% | 0 |
24.09.06 | 111,760 | 5 | 246,354 | 0 | 0 | 0.00% | 0 |
24.09.05 | 111,730 | 30 | 206,250 | 0 | 0 | 0.00% | 0 |
24.09.04 | 111,710 | 20 | 231,318 | 0 | 0 | 0.00% | 0 |
24.09.03 | 111,700 | 10 | 211,659 | 0 | 0 | 0.00% | 0 |
24.09.02 | 111,700 | 0 | 230,079 | 0 | 0 | 0.00% | 0 |
24.08.30 | 111,680 | 20 | 10,372 | 0 | 0 | 0.00% | 0 |
24.08.29 | 111,675 | 5 | 6,780 | 0 | 0 | 0.00% | 0 |
24.08.28 | 111,680 | 5 | 10,626 | 0 | 0 | 0.00% | 0 |
24.08.27 | 111,665 | 15 | 12,398 | 0 | 0 | 0.00% | 0 |
24.08.26 | 111,670 | 5 | 14,977 | 0 | 0 | 0.00% | 0 |
24.08.23 | 111,655 | 15 | 208,345 | 0 | 0 | 0.00% | 0 |
24.08.22 | 111,615 | 40 | 211,076 | 0 | 0 | 0.00% | 0 |
24.08.21 | 111,620 | 5 | 222,452 | 0 | 0 | 0.00% | 0 |
24.08.20 | 111,600 | 20 | 213,405 | 0 | 0 | 0.00% | 0 |
24.08.19 | 111,620 | 20 | 231,176 | 0 | 0 | 0.00% | 0 |
24.08.16 | 111,595 | 25 | 11,441 | 0 | 0 | 0.00% | 0 |
24.08.14 | 111,585 | 10 | 255,632 | 0 | 0 | 0.00% | 0 |
24.08.13 | 111,555 | 30 | 228,669 | 0 | 0 | 0.00% | 0 |
24.08.12 | 111,560 | 5 | 8,914 | 0 | 0 | 0.00% | 0 |
24.08.09 | 111,535 | 25 | 10,686 | 0 | 0 | 0.00% | 0 |
24.08.08 | 111,530 | 5 | 101,632 | 0 | 0 | 0.00% | 0 |
24.08.07 | 111,540 | 10 | 21,372 | 0 | 0 | 0.00% | 0 |
24.08.06 | 111,470 | 70 | 22,518 | 0 | 0 | 0.00% | 0 |
24.08.05 | 111,475 | 5 | 135,951 | 0 | 0 | 0.00% | 0 |
24.08.02 | 111,440 | 35 | 227,940 | 0 | 0 | 0.00% | 0 |
24.08.01 | 111,415 | 25 | 214,030 | 0 | 0 | 0.00% | 0 |
24.07.31 | 111,435 | 20 | 230,384 | 0 | 0 | 0.00% | 0 |
24.07.30 | 111,400 | 35 | 235,658 | 0 | 0 | 0.00% | 0 |
24.07.29 | 111,380 | 20 | 210,891 | 0 | 0 | 0.00% | 0 |
24.07.26 | 111,360 | 20 | 35,295 | 0 | 0 | 0.00% | 0 |
24.07.25 | 111,330 | 30 | 21,024 | 0 | 0 | 0.00% | 0 |
24.07.24 | 111,340 | 10 | 223,601 | 0 | 0 | 0.00% | 0 |
24.07.23 | 111,310 | 30 | 230,950 | 0 | 0 | 0.00% | 0 |
24.07.22 | 111,300 | 10 | 246,905 | 0 | 0 | 0.00% | 0 |
24.07.19 | 111,310 | 10 | 240,321 | 0 | 0 | 0.00% | 0 |
24.07.18 | 111,280 | 30 | 246,472 | 0 | 0 | 0.00% | 0 |
24.07.17 | 111,270 | 10 | 255,683 | 0 | 0 | 0.00% | 0 |
24.07.16 | 111,255 | 15 | 212,039 | 0 | 0 | 0.00% | 0 |
24.07.15 | 111,240 | 15 | 221,135 | 0 | 0 | 0.00% | 0 |
24.07.12 | 111,230 | 10 | 250,833 | 0 | 0 | 0.00% | 0 |
24.07.11 | 111,215 | 15 | 216,289 | 0 | 0 | 0.00% | 0 |
24.07.10 | 111,195 | 20 | 221,299 | 0 | 0 | 0.00% | 0 |
24.07.09 | 111,170 | 25 | 221,737 | 0 | 0 | 0.00% | 0 |
24.07.08 | 111,155 | 15 | 218,977 | 0 | 0 | 0.00% | 0 |
24.07.05 | 111,115 | 40 | 220,575 | 0 | 0 | 0.00% | 0 |
24.07.04 | 111,080 | 35 | 224,392 | 0 | 0 | 0.00% | 0 |
24.07.03 | 111,055 | 25 | 218,791 | 0 | 0 | 0.00% | 0 |
24.07.02 | 111,040 | 15 | 247,978 | 0 | 0 | 0.00% | 0 |
24.07.01 | 111,010 | 30 | 217,771 | 0 | 0 | 0.00% | 0 |
24.06.28 | 111,010 | 0 | 22,729 | 0 | 0 | 0.00% | 0 |
24.06.27 | 110,985 | 25 | 21,715 | 0 | 0 | 0.00% | 0 |
24.06.26 | 110,970 | 15 | 243,226 | 0 | 0 | 0.00% | 0 |
24.06.25 | 110,965 | 5 | 210,204 | 0 | 0 | 0.00% | 0 |
24.06.24 | 110,945 | 20 | 210,173 | 0 | 0 | 0.00% | 0 |
24.06.21 | 110,940 | 5 | 215,800 | 0 | 0 | 0.00% | 0 |
24.06.20 | 110,905 | 35 | 267,950 | 0 | 0 | 0.00% | 0 |
24.06.19 | 110,890 | 15 | 214,007 | 0 | 0 | 0.00% | 0 |
24.06.18 | 110,880 | 10 | 215,630 | 0 | 0 | 0.00% | 0 |
24.06.17 | 110,850 | 30 | 212,215 | 0 | 0 | 0.00% | 0 |
24.06.14 | 110,840 | 10 | 225,010 | 0 | 0 | 0.00% | 0 |
24.06.13 | 110,810 | 30 | 225,827 | 0 | 0 | 0.00% | 0 |
24.06.12 | 110,805 | 5 | 215,059 | 0 | 0 | 0.00% | 0 |
24.06.11 | 110,795 | 10 | 220,918 | 0 | 0 | 0.00% | 0 |
24.06.10 | 110,795 | 0 | 215,949 | 0 | 0 | 0.00% | 0 |
24.06.07 | 110,770 | 25 | 13,622 | 0 | 0 | 0.00% | 0 |
24.06.05 | 110,730 | 40 | 6,796 | 0 | 0 | 0.00% | 0 |
24.06.04 | 110,705 | 25 | 230,649 | 0 | 0 | 0.00% | 0 |
24.06.03 | 110,700 | 5 | 229,417 | 0 | 0 | 0.00% | 0 |
24.05.31 | 110,685 | 15 | 210,456 | 0 | 0 | 0.00% | 0 |
24.05.30 | 110,660 | 25 | 222,774 | 0 | 0 | 0.00% | 0 |
24.05.29 | 110,655 | 5 | 237,453 | 0 | 0 | 0.00% | 0 |
24.05.28 | 110,640 | 15 | 53,989 | 0 | 0 | 0.00% | 0 |
24.05.27 | 110,630 | 10 | 107,513 | 0 | 0 | 0.00% | 0 |
24.05.24 | 110,610 | 20 | 181,780 | 0 | 0 | 0.00% | 0 |
24.05.23 | 110,590 | 20 | 112,820 | 0 | 0 | 0.00% | 0 |
24.05.22 | 110,570 | 20 | 126,294 | 0 | 0 | 0.00% | 0 |
24.05.21 | 110,565 | 5 | 111,392 | 0 | 0 | 0.00% | 0 |
24.05.20 | 110,550 | 15 | 11,033 | 0 | 0 | 0.00% | 0 |
24.05.17 | 110,525 | 25 | 48,391 | 0 | 0 | 0.00% | 0 |
24.05.16 | 110,490 | 35 | 15,764 | 0 | 0 | 0.00% | 0 |
24.05.14 | 110,485 | 5 | 9,624 | 0 | 0 | 0.00% | 0 |
24.05.13 | 110,465 | 20 | 30,533 | 0 | 0 | 0.00% | 0 |
24.05.10 | 110,465 | 0 | 6,090 | 0 | 0 | 0.00% | 0 |
24.05.09 | 110,435 | 30 | 48,248 | 0 | 0 | 0.00% | 0 |
24.05.08 | 110,405 | 30 | 7,562 | 0 | 0 | 0.00% | 0 |
24.05.07 | 110,395 | 10 | 27,070 | 0 | 0 | 0.00% | 0 |
24.05.03 | 110,380 | 15 | 13,799 | 0 | 0 | 0.00% | 0 |
24.05.02 | 110,345 | 35 | 17,866 | 0 | 0 | 0.00% | 0 |
24.04.30 | 110,340 | 5 | 13,561 | 0 | 0 | 0.00% | 0 |
24.04.29 | 110,320 | 20 | 24,064 | 0 | 0 | 0.00% | 0 |
24.04.26 | 110,300 | 20 | 7,412 | 0 | 0 | 0.00% | 0 |
24.04.25 | 110,270 | 30 | 28,785 | 0 | 0 | 0.00% | 0 |
24.04.24 | 110,275 | 5 | 13,730 | 0 | 0 | 0.00% | 0 |
24.04.23 | 110,270 | 5 | 12,017 | 0 | 0 | 0.00% | 0 |
24.04.22 | 110,275 | 5 | 21,026 | 0 | 0 | 0.00% | 0 |
24.04.19 | 110,265 | 10 | 28,695 | 0 | 0 | 0.00% | 0 |
24.04.18 | 110,240 | 25 | 82,417 | 0 | 0 | 0.00% | 0 |
24.04.17 | 110,225 | 15 | 12,522 | 0 | 0 | 0.00% | 0 |
24.04.16 | 110,225 | 0 | 16,132 | 0 | 0 | 0.00% | 0 |
24.04.15 | 110,200 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 110,165 | 35 | 51,421 | 0 | 0 | 0.00% | 0 |
24.04.11 | 110,170 | 5 | 41,915 | 0 | 0 | 0.00% | 0 |
24.04.09 | 110,160 | 10 | 50,424 | 0 | 0 | 0.00% | 0 |
24.04.08 | 110,140 | 20 | 59,533 | 0 | 0 | 0.00% | 0 |
24.04.05 | 110,125 | 15 | 19,592 | 0 | 0 | 0.00% | 0 |
24.04.04 | 110,090 | 35 | 51,768 | 0 | 0 | 0.00% | 0 |
24.04.03 | 110,085 | 5 | 20,493 | 0 | 0 | 0.00% | 0 |
24.04.02 | 110,065 | 20 | 22,165 | 0 | 0 | 0.00% | 0 |
24.04.01 | 110,045 | 20 | 14,988 | 0 | 0 | 0.00% | 0 |
24.03.29 | 110,035 | 10 | 18,636 | 0 | 0 | 0.00% | 0 |
24.03.28 | 110,005 | 30 | 14,189 | 0 | 0 | 0.00% | 0 |
24.03.27 | 110,000 | 5 | 20,154 | 0 | 0 | 0.00% | 0 |
24.03.26 | 109,985 | 15 | 12,999 | 0 | 0 | 0.00% | 0 |
24.03.25 | 109,975 | 10 | 19,806 | 0 | 0 | 0.00% | 0 |
24.03.22 | 109,965 | 10 | 29,317 | 0 | 0 | 0.00% | 0 |
24.03.21 | 109,930 | 35 | 10,892 | 0 | 0 | 0.00% | 0 |
24.03.20 | 109,920 | 10 | 10,446 | 0 | 0 | 0.00% | 0 |
24.03.19 | 109,910 | 10 | 11,310 | 0 | 0 | 0.00% | 0 |
24.03.18 | 109,890 | 20 | 12,957 | 0 | 0 | 0.00% | 0 |
24.03.15 | 109,870 | 20 | 11,281 | 0 | 0 | 0.00% | 0 |
24.03.14 | 109,850 | 20 | 12,191 | 0 | 0 | 0.00% | 0 |
24.03.13 | 109,825 | 25 | 17,123 | 0 | 0 | 0.00% | 0 |
24.03.12 | 109,825 | 0 | 9,415 | 0 | 0 | 0.00% | 0 |
24.03.11 | 109,805 | 20 | 22,949 | 0 | 0 | 0.00% | 0 |
24.03.08 | 109,790 | 15 | 52,448 | 0 | 0 | 0.00% | 0 |
24.03.07 | 109,760 | 30 | 9,977 | 0 | 0 | 0.00% | 0 |
24.03.06 | 109,740 | 20 | 5,443 | 0 | 0 | 0.00% | 0 |
24.03.05 | 109,730 | 10 | 14,232 | 0 | 0 | 0.00% | 0 |
24.03.04 | 109,720 | 10 | 32,007 | 0 | 0 | 0.00% | 0 |
24.02.29 | 109,710 | 10 | 6,684 | 0 | 0 | 0.00% | 0 |
24.02.28 | 109,675 | 35 | 12,528 | 0 | 0 | 0.00% | 0 |
24.02.27 | 109,670 | 5 | 10,182 | 0 | 0 | 0.00% | 0 |
24.02.26 | 109,650 | 20 | 7,137 | 0 | 0 | 0.00% | 0 |
24.02.23 | 109,650 | 0 | 8,042 | 0 | 0 | 0.00% | 0 |
24.02.22 | 109,620 | 30 | 7,983 | 0 | 0 | 0.00% | 0 |
24.02.21 | 109,605 | 15 | 10,278 | 0 | 0 | 0.00% | 0 |
24.02.20 | 109,595 | 10 | 14,054 | 0 | 0 | 0.00% | 0 |
24.02.19 | 109,580 | 15 | 9,257 | 0 | 0 | 0.00% | 0 |
24.02.16 | 109,570 | 10 | 7,619 | 0 | 0 | 0.00% | 0 |
24.02.15 | 109,550 | 20 | 6,551 | 0 | 0 | 0.00% | 0 |
24.02.14 | 109,550 | 0 | 12,433 | 0 | 0 | 0.00% | 0 |
24.02.13 | 109,525 | 25 | 3,858 | 0 | 0 | 0.00% | 0 |
24.02.08 | 109,520 | 5 | 12,200 | 0 | 0 | 0.00% | 0 |
24.02.07 | 109,475 | 45 | 6,143 | 0 | 0 | 0.00% | 0 |
24.02.06 | 109,475 | 0 | 6,331 | 0 | 0 | 0.00% | 0 |
24.02.05 | 109,460 | 15 | 15,430 | 0 | 0 | 0.00% | 0 |
24.02.02 | 109,450 | 10 | 15,397 | 0 | 0 | 0.00% | 0 |
24.02.01 | 109,415 | 35 | 26,051 | 0 | 0 | 0.00% | 0 |
24.01.31 | 109,405 | 10 | 63,176 | 0 | 0 | 0.00% | 0 |
24.01.30 | 109,395 | 10 | 7,846 | 0 | 0 | 0.00% | 0 |
24.01.29 | 109,375 | 20 | 11,031 | 0 | 0 | 0.00% | 0 |
24.01.26 | 109,370 | 5 | 29,137 | 0 | 0 | 0.00% | 0 |
24.01.25 | 109,345 | 25 | 26,806 | 0 | 0 | 0.00% | 0 |
24.01.24 | 109,330 | 15 | 5,353 | 0 | 0 | 0.00% | 0 |
24.01.23 | 109,325 | 5 | 26,798 | 0 | 0 | 0.00% | 0 |
24.01.22 | 109,315 | 10 | 15,890 | 0 | 0 | 0.00% | 0 |
24.01.19 | 109,300 | 15 | 9,651 | 0 | 0 | 0.00% | 0 |
24.01.18 | 109,270 | 30 | 12,461 | 0 | 0 | 0.00% | 0 |
24.01.17 | 109,260 | 10 | 15,585 | 0 | 0 | 0.00% | 0 |
24.01.16 | 109,250 | 10 | 42,464 | 0 | 0 | 0.00% | 0 |
24.01.15 | 109,225 | 25 | 44,890 | 0 | 0 | 0.00% | 0 |
24.01.12 | 109,210 | 15 | 11,027 | 0 | 0 | 0.00% | 0 |
24.01.11 | 109,175 | 35 | 37,933 | 0 | 0 | 0.00% | 0 |
24.01.10 | 109,160 | 15 | 28,594 | 0 | 0 | 0.00% | 0 |
24.01.09 | 109,140 | 20 | 45,209 | 0 | 0 | 0.00% | 0 |
24.01.08 | 109,120 | 20 | 13,241 | 0 | 0 | 0.00% | 0 |
24.01.05 | 109,090 | 30 | 25,531 | 0 | 0 | 0.00% | 0 |
24.01.04 | 109,055 | 35 | 16,850 | 0 | 0 | 0.00% | 0 |
24.01.03 | 109,045 | 10 | 22,845 | 0 | 0 | 0.00% | 0 |
24.01.02 | 109,015 | 30 | 24,257 | 0 | 0 | 0.00% | 0 |
23.12.28 | 108,995 | 20 | 11,710 | 0 | 0 | 0.00% | 0 |
23.12.27 | 108,945 | 50 | 34,980 | 0 | 0 | 0.00% | 0 |
23.12.26 | 108,945 | 0 | 65,770 | 0 | 0 | 0.00% | 0 |
23.12.22 | 108,925 | 20 | 9,763 | 0 | 0 | 0.00% | 0 |
23.12.21 | 108,890 | 35 | 37,913 | 0 | 0 | 0.00% | 0 |
23.12.20 | 108,890 | 0 | 10,909 | 0 | 0 | 0.00% | 0 |
23.12.19 | 108,880 | 10 | 10,319 | 0 | 0 | 0.00% | 0 |
23.12.18 | 108,870 | 10 | 11,187 | 0 | 0 | 0.00% | 0 |
23.12.15 | 108,790 | 80 | 24,689 | 0 | 0 | 0.00% | 0 |
23.12.14 | 108,765 | 25 | 19,911 | 0 | 0 | 0.00% | 0 |
23.12.13 | 108,750 | 15 | 7,432 | 0 | 0 | 0.00% | 0 |
23.12.12 | 108,740 | 10 | 9,697 | 0 | 0 | 0.00% | 0 |
23.12.11 | 108,725 | 15 | 7,476 | 0 | 0 | 0.00% | 0 |
23.12.08 | 108,710 | 15 | 6,056 | 0 | 0 | 0.00% | 0 |
23.12.07 | 108,675 | 35 | 11,614 | 0 | 0 | 0.00% | 0 |
23.12.06 | 108,660 | 15 | 12,917 | 0 | 0 | 0.00% | 0 |
23.12.05 | 108,640 | 20 | 8,873 | 0 | 0 | 0.00% | 0 |
23.12.04 | 108,610 | 30 | 7,658 | 0 | 0 | 0.00% | 0 |
23.12.01 | 108,580 | 30 | 27,444 | 0 | 0 | 0.00% | 0 |
23.11.30 | 108,540 | 40 | 3,803 | 0 | 0 | 0.00% | 0 |
23.11.29 | 108,515 | 25 | 4,726 | 0 | 0 | 0.00% | 0 |
23.11.28 | 108,510 | 5 | 5,634 | 0 | 0 | 0.00% | 0 |
23.11.27 | 108,500 | 10 | 5,800 | 0 | 0 | 0.00% | 0 |
23.11.24 | 108,480 | 20 | 5,982 | 0 | 0 | 0.00% | 0 |
23.11.23 | 108,455 | 25 | 13,163 | 0 | 0 | 0.00% | 0 |
23.11.22 | 108,435 | 20 | 7,503 | 0 | 0 | 0.00% | 0 |
23.11.21 | 108,415 | 20 | 14,307 | 0 | 0 | 0.00% | 0 |
23.11.20 | 108,385 | 30 | 13,867 | 0 | 0 | 0.00% | 0 |
23.11.17 | 108,355 | 30 | 6,635 | 0 | 0 | 0.00% | 0 |
23.11.16 | 108,315 | 40 | 12,938 | 0 | 0 | 0.00% | 0 |
23.11.15 | 108,300 | 15 | 6,071 | 0 | 0 | 0.00% | 0 |
23.11.14 | 108,290 | 10 | 7,457 | 0 | 0 | 0.00% | 0 |
23.11.13 | 108,280 | 10 | 6,885 | 0 | 0 | 0.00% | 0 |
23.11.10 | 108,260 | 20 | 5,737 | 0 | 0 | 0.00% | 0 |
23.11.09 | 108,230 | 30 | 11,535 | 0 | 0 | 0.00% | 0 |
23.11.08 | 108,230 | 0 | 15,408 | 0 | 0 | 0.00% | 0 |
23.11.07 | 108,220 | 10 | 3,636 | 0 | 0 | 0.00% | 0 |
23.11.06 | 108,190 | 30 | 13,525 | 0 | 0 | 0.00% | 0 |
23.11.03 | 108,170 | 20 | 13,668 | 0 | 0 | 0.00% | 0 |
23.11.02 | 108,170 | 0 | 8,980 | 0 | 0 | 0.00% | 0 |
23.11.01 | 108,140 | 30 | 27,971 | 0 | 0 | 0.00% | 0 |
23.10.31 | 108,130 | 10 | 8,346 | 0 | 0 | 0.00% | 0 |
23.10.30 | 108,130 | 0 | 8,214 | 0 | 0 | 0.00% | 0 |
23.10.27 | 108,115 | 15 | 7,849 | 0 | 0 | 0.00% | 0 |
23.10.26 | 108,085 | 30 | 12,932 | 0 | 0 | 0.00% | 0 |
23.10.25 | 108,080 | 5 | 9,057 | 0 | 0 | 0.00% | 0 |
23.10.24 | 108,070 | 10 | 2,952 | 0 | 0 | 0.00% | 0 |
23.10.23 | 108,055 | 15 | 13,416 | 0 | 0 | 0.00% | 0 |
23.10.20 | 108,055 | 0 | 10,913 | 0 | 0 | 0.00% | 0 |
23.10.19 | 108,025 | 30 | 17,905 | 0 | 0 | 0.00% | 0 |
23.10.18 | 108,030 | 5 | 6,839 | 0 | 0 | 0.00% | 0 |
23.10.17 | 108,020 | 10 | 300,791 | 0 | 0 | 0.00% | 0 |
23.10.16 | 108,010 | 10 | 10,567 | 0 | 0 | 0.00% | 0 |
23.10.13 | 107,975 | 35 | 26,764 | 0 | 0 | 0.00% | 0 |
23.10.12 | 107,960 | 15 | 8,748 | 0 | 0 | 0.00% | 0 |
23.10.11 | 107,935 | 25 | 10,371 | 0 | 0 | 0.00% | 0 |
23.10.10 | 107,920 | 15 | 9,521 | 0 | 0 | 0.00% | 0 |
23.10.06 | 107,900 | 20 | 13,663 | 0 | 0 | 0.00% | 0 |
23.10.05 | 107,895 | 5 | 5,266 | 0 | 0 | 0.00% | 0 |
23.10.04 | 107,870 | 25 | 46,656 | 0 | 0 | 0.00% | 0 |
23.09.27 | 107,850 | 20 | 8,981 | 0 | 0 | 0.00% | 0 |
23.09.26 | 107,785 | 65 | 7,444 | 0 | 0 | 0.00% | 0 |
23.09.25 | 107,775 | 10 | 191,222 | 0 | 0 | 0.00% | 0 |
23.09.22 | 107,765 | 10 | 8,243 | 0 | 0 | 0.00% | 0 |
23.09.21 | 107,745 | 20 | 18,131 | 0 | 0 | 0.00% | 0 |
23.09.20 | 107,735 | 10 | 22,439 | 0 | 0 | 0.00% | 0 |
23.09.19 | 107,725 | 10 | 857,269 | 0 | 0 | 0.00% | 0 |
23.09.18 | 107,730 | 5 | 258,329 | 0 | 0 | 0.00% | 0 |
23.09.15 | 107,710 | 20 | 1,140,190 | 0 | 0 | 0.00% | 0 |
23.09.14 | 107,685 | 25 | 88,619 | 0 | 0 | 0.00% | 0 |
23.09.13 | 107,680 | 5 | 1,208,439 | 0 | 0 | 0.00% | 0 |
23.09.12 | 107,685 | 5 | 940,241 | 0 | 0 | 0.00% | 0 |
23.09.11 | 107,675 | 10 | 55,185 | 0 | 0 | 0.00% | 0 |
23.09.08 | 107,675 | 0 | 716,704 | 0 | 0 | 0.00% | 0 |
23.09.07 | 107,645 | 30 | 42,676 | 0 | 0 | 0.00% | 0 |
23.09.06 | 107,690 | 45 | 12,394 | 0 | 0 | 0.00% | 0 |
23.09.05 | 107,655 | 35 | 6,001 | 0 | 0 | 0.00% | 0 |
23.09.04 | 107,635 | 20 | 15,994 | 0 | 0 | 0.00% | 0 |
23.09.01 | 107,620 | 15 | 67,917 | 0 | 0 | 0.00% | 0 |
23.08.31 | 107,590 | 30 | 11,034 | 0 | 0 | 0.00% | 0 |
23.08.30 | 107,575 | 15 | 56,637 | 0 | 0 | 0.00% | 0 |
23.08.29 | 107,565 | 10 | 260,531 | 0 | 0 | 0.00% | 0 |
23.08.28 | 107,555 | 10 | 53,779 | 0 | 0 | 0.00% | 0 |
23.08.25 | 107,540 | 15 | 121,756 | 0 | 0 | 0.00% | 0 |
23.08.24 | 107,510 | 30 | 241,774 | 0 | 0 | 0.00% | 0 |
23.08.23 | 107,495 | 15 | 88,695 | 0 | 0 | 0.00% | 0 |
23.08.22 | 107,500 | 5 | 39,490 | 0 | 0 | 0.00% | 0 |
23.08.21 | 107,485 | 15 | 359,480 | 0 | 0 | 0.00% | 0 |
23.08.18 | 107,495 | 10 | 45,127 | 0 | 0 | 0.00% | 0 |
23.08.17 | 107,450 | 45 | 782,111 | 0 | 0 | 0.00% | 0 |
23.08.16 | 107,445 | 5 | 50,945 | 0 | 0 | 0.00% | 0 |
23.08.14 | 107,440 | 5 | 35,482 | 0 | 0 | 0.00% | 0 |
23.08.11 | 107,415 | 25 | 504,401 | 0 | 0 | 0.00% | 0 |
23.08.10 | 107,390 | 25 | 626,472 | 0 | 0 | 0.00% | 0 |
23.08.09 | 107,365 | 25 | 42,441 | 0 | 0 | 0.00% | 0 |
23.08.08 | 107,350 | 15 | 170,872 | 0 | 0 | 0.00% | 0 |
23.08.07 | 107,340 | 10 | 18,188 | 0 | 0 | 0.00% | 0 |
23.08.04 | 107,335 | 5 | 12,211 | 0 | 0 | 0.00% | 0 |
23.08.03 | 107,305 | 30 | 23,541 | 0 | 0 | 0.00% | 0 |
23.08.02 | 107,295 | 10 | 21,152 | 0 | 0 | 0.00% | 0 |
23.08.01 | 107,275 | 20 | 183,956 | 0 | 0 | 0.00% | 0 |
23.07.31 | 107,280 | 5 | 15,769 | 0 | 0 | 0.00% | 0 |
23.07.28 | 107,260 | 20 | 18,430 | 0 | 0 | 0.00% | 0 |
23.07.27 | 107,225 | 35 | 9,202 | 0 | 0 | 0.00% | 0 |
23.07.26 | 107,220 | 5 | 10,491 | 0 | 0 | 0.00% | 0 |
23.07.25 | 107,205 | 15 | 60,399 | 0 | 0 | 0.00% | 0 |
23.07.24 | 107,195 | 10 | 14,722 | 0 | 0 | 0.00% | 0 |
23.07.21 | 107,185 | 10 | 62,110 | 0 | 0 | 0.00% | 0 |
23.07.20 | 107,150 | 35 | 12,249 | 0 | 0 | 0.00% | 0 |
23.07.19 | 107,135 | 15 | 10,400 | 0 | 0 | 0.00% | 0 |
23.07.18 | 107,115 | 20 | 59,129 | 0 | 0 | 0.00% | 0 |
23.07.17 | 107,105 | 10 | 15,800 | 0 | 0 | 0.00% | 0 |
23.07.14 | 107,070 | 35 | 20,914 | 0 | 0 | 0.00% | 0 |
23.07.13 | 107,045 | 25 | 11,035 | 0 | 0 | 0.00% | 0 |
23.07.12 | 107,015 | 30 | 22,533 | 0 | 0 | 0.00% | 0 |
23.07.11 | 107,010 | 5 | 756,668 | 0 | 0 | 0.00% | 0 |
23.07.10 | 107,020 | 10 | 5,565 | 0 | 0 | 0.00% | 0 |
23.07.07 | 107,010 | 10 | 14,889 | 0 | 0 | 0.00% | 0 |
23.07.06 | 106,975 | 35 | 218,874 | 0 | 0 | 0.00% | 0 |
23.07.05 | 106,975 | 0 | 1,931,261 | 0 | 0 | 0.00% | 0 |
23.07.04 | 106,960 | 15 | 96,628 | 0 | 0 | 0.00% | 0 |
23.07.03 | 106,960 | 0 | 25,358 | 0 | 0 | 0.00% | 0 |
23.06.30 | 106,955 | 5 | 7,869 | 0 | 0 | 0.00% | 0 |
23.06.29 | 106,920 | 35 | 1,230,092 | 0 | 0 | 0.00% | 0 |
23.06.28 | 106,910 | 10 | 254,758 | 0 | 0 | 0.00% | 0 |
23.06.27 | 106,890 | 20 | 310,554 | 0 | 0 | 0.00% | 0 |
23.06.26 | 106,890 | 0 | 79,254 | 0 | 0 | 0.00% | 0 |
23.06.23 | 106,875 | 15 | 1,780,101 | 0 | 0 | 0.00% | 0 |
23.06.22 | 106,850 | 25 | 1,173,571 | 0 | 0 | 0.00% | 0 |
23.06.21 | 106,840 | 10 | 70,325 | 0 | 0 | 0.00% | 0 |
23.06.20 | 106,830 | 10 | 267,134 | 0 | 0 | 0.00% | 0 |
23.06.19 | 106,810 | 20 | 696,645 | 0 | 0 | 0.00% | 0 |
23.06.16 | 106,810 | 0 | 1,441,164 | 0 | 0 | 0.00% | 0 |
23.06.15 | 106,790 | 20 | 81,544 | 0 | 0 | 0.00% | 0 |
23.06.14 | 106,780 | 10 | 17,763 | 0 | 0 | 0.00% | 0 |
23.06.13 | 106,770 | 10 | 357,480 | 0 | 0 | 0.00% | 0 |
23.06.12 | 106,755 | 15 | 12,544 | 0 | 0 | 0.00% | 0 |
23.06.09 | 106,745 | 10 | 21,582 | 0 | 0 | 0.00% | 0 |
23.06.08 | 106,695 | 50 | 10,941 | 0 | 0 | 0.00% | 0 |
23.06.07 | 106,700 | 5 | 27,056 | 0 | 0 | 0.00% | 0 |
23.06.05 | 106,680 | 20 | 11,497 | 0 | 0 | 0.00% | 0 |
23.06.02 | 106,660 | 20 | 244,445 | 0 | 0 | 0.00% | 0 |
23.06.01 | 106,610 | 50 | 13,195 | 0 | 0 | 0.00% | 0 |
23.05.31 | 106,595 | 15 | 146,575 | 0 | 0 | 0.00% | 0 |
23.05.30 | 106,600 | 5 | 262,001 | 0 | 0 | 0.00% | 0 |
23.05.26 | 106,620 | 20 | 162,668 | 0 | 0 | 0.00% | 0 |
23.05.25 | 106,580 | 40 | 1,150,338 | 0 | 0 | 0.00% | 0 |
23.05.24 | 106,580 | 0 | 70,128 | 0 | 0 | 0.00% | 0 |
23.05.23 | 106,575 | 5 | 1,130,023 | 0 | 0 | 0.00% | 0 |
23.05.22 | 106,585 | 10 | 37,672 | 0 | 0 | 0.00% | 0 |
23.05.19 | 106,585 | 0 | 28,708 | 0 | 0 | 0.00% | 0 |
23.05.18 | 106,565 | 20 | 383,351 | 0 | 0 | 0.00% | 0 |
23.05.17 | 106,565 | 0 | 29,901 | 0 | 0 | 0.00% | 0 |
23.05.16 | 106,575 | 10 | 403,052 | 0 | 0 | 0.00% | 0 |
23.05.15 | 106,570 | 5 | 10,845 | 0 | 0 | 0.00% | 0 |
23.05.12 | 106,565 | 5 | 319,214 | 0 | 0 | 0.00% | 0 |
23.05.11 | 106,540 | 25 | 1,694,771 | 0 | 0 | 0.00% | 0 |
23.05.10 | 106,540 | 0 | 281,202 | 0 | 0 | 0.00% | 0 |
23.05.09 | 106,525 | 15 | 157,007 | 0 | 0 | 0.00% | 0 |
23.05.08 | 106,515 | 10 | 2,094,818 | 0 | 0 | 0.00% | 0 |
23.05.04 | 106,500 | 15 | 155,405 | 0 | 0 | 0.00% | 0 |
23.05.03 | 106,470 | 30 | 476,834 | 0 | 0 | 0.00% | 0 |
23.05.02 | 106,480 | 10 | 1,687,594 | 0 | 0 | 0.00% | 0 |
23.04.28 | 106,475 | 5 | 1,736,869 | 0 | 0 | 0.00% | 0 |
23.04.27 | 106,445 | 30 | 674,408 | 0 | 0 | 0.00% | 0 |
23.04.26 | 106,435 | 10 | 214,075 | 0 | 0 | 0.00% | 0 |
23.04.25 | 106,425 | 10 | 344,081 | 0 | 0 | 0.00% | 0 |
23.04.24 | 106,415 | 10 | 187,882 | 0 | 0 | 0.00% | 0 |
23.04.21 | 106,405 | 10 | 85,033 | 0 | 0 | 0.00% | 0 |
23.04.20 | 106,385 | 20 | 312,261 | 0 | 0 | 0.00% | 0 |
23.04.19 | 106,375 | 10 | 235,488 | 0 | 0 | 0.00% | 0 |
23.04.18 | 106,375 | 0 | 96,011 | 0 | 0 | 0.00% | 0 |
23.04.17 | 106,355 | 20 | 2,417,518 | 0 | 0 | 0.00% | 0 |
23.04.14 | 106,335 | 20 | 4,231,857 | 0 | 0 | 0.00% | 0 |
23.04.13 | 106,320 | 15 | 136,000 | 0 | 0 | 0.00% | 0 |
23.04.12 | 106,315 | 5 | 167,064 | 0 | 0 | 0.00% | 0 |
23.04.11 | 106,300 | 15 | 279,566 | 0 | 0 | 0.00% | 0 |
23.04.10 | 106,290 | 10 | 2,477,105 | 0 | 0 | 0.00% | 0 |
23.04.07 | 106,270 | 20 | 221,302 | 0 | 0 | 0.00% | 0 |
23.04.06 | 106,225 | 45 | 244,008 | 0 | 0 | 0.00% | 0 |
23.04.05 | 106,210 | 15 | 2,237,801 | 0 | 0 | 0.00% | 0 |
23.04.04 | 106,205 | 5 | 1,946,713 | 0 | 0 | 0.00% | 0 |
23.04.03 | 106,190 | 15 | 1,953,441 | 0 | 0 | 0.00% | 0 |
23.03.31 | 106,170 | 20 | 3,490,583 | 0 | 0 | 0.00% | 0 |
23.03.30 | 106,135 | 35 | 102,773 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사