KODEX 코스피
(226490) I 코스피 ETF 11.08 14:2326,140 | 전일 | 26,235 | 고가 | 26,505 | 상한가 | 34,105 |
거래량 (주) |
26,854 |
95 -0.36% | 시가 | 26,435 | 저가 | 26,110 | 하한가 | 18,365 |
거래대금 (백만) |
708 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 26,225 | 10 | 68,181 | -113 | 2,484 | 0.02% | 14,047,516 |
24.11.06 | 26,385 | 160 | 285,124 | -4,252 | 2,597 | 0.02% | 14,047,403 |
24.11.05 | 26,460 | 75 | 41,213 | 5,506 | 6,849 | 0.05% | 13,943,151 |
24.11.04 | 26,010 | 450 | 43,289 | 74 | 1,343 | 0.01% | 13,848,657 |
24.11.01 | 26,255 | 245 | 55,135 | 186 | 1,269 | 0.01% | 13,748,731 |
24.10.31 | 26,570 | 315 | 183,632 | -1,157 | 1,083 | 0.01% | 13,698,917 |
24.10.30 | 26,780 | 210 | 116,663 | 1,158 | 2,240 | 0.02% | 13,647,760 |
24.10.29 | 26,755 | 25 | 34,087 | -1,050 | 1,082 | 0.01% | 13,648,918 |
24.10.28 | 26,470 | 285 | 225,195 | 1,050 | 2,132 | 0.02% | 13,647,868 |
24.10.25 | 26,435 | 35 | 34,325 | -2,000 | 1,082 | 0.01% | 13,648,918 |
24.10.24 | 26,615 | 180 | 50,014 | 3,082 | 3,082 | 0.02% | 13,596,918 |
24.10.23 | 26,310 | 305 | 42,518 | 0 | 0 | 0.00% | 0 |
24.10.22 | 26,670 | 360 | 62,063 | 0 | 0 | 0.00% | 0 |
24.10.21 | 26,555 | 115 | 43,885 | 0 | 0 | 0.00% | 0 |
24.10.18 | 26,690 | 135 | 136,204 | 0 | 0 | 0.00% | 0 |
24.10.17 | 26,715 | 25 | 30,017 | 0 | 0 | 0.00% | 0 |
24.10.16 | 26,890 | 175 | 72,281 | 0 | 0 | 0.00% | 0 |
24.10.15 | 26,790 | 100 | 157,393 | 0 | 0 | 0.00% | 0 |
24.10.14 | 26,540 | 250 | 124,273 | 0 | 0 | 0.00% | 0 |
24.10.11 | 26,565 | 25 | 25,975 | 0 | 0 | 0.00% | 0 |
24.10.10 | 26,560 | 5 | 39,229 | 0 | 0 | 0.00% | 0 |
24.10.08 | 26,670 | 110 | 149,885 | 0 | 0 | 0.00% | 0 |
24.10.07 | 26,315 | 355 | 54,098 | 0 | 0 | 0.00% | 0 |
24.10.04 | 26,270 | 45 | 38,618 | 0 | 0 | 0.00% | 0 |
24.10.02 | 26,665 | 395 | 97,737 | 0 | 0 | 0.00% | 0 |
24.09.30 | 27,100 | 435 | 181,894 | 0 | 0 | 0.00% | 0 |
24.09.27 | 27,225 | 125 | 56,629 | 0 | 0 | 0.00% | 0 |
24.09.26 | 26,485 | 740 | 84,743 | 0 | 0 | 0.00% | 0 |
24.09.25 | 26,830 | 345 | 63,137 | 0 | 0 | 0.00% | 0 |
24.09.24 | 26,515 | 315 | 43,126 | 0 | 0 | 0.00% | 0 |
24.09.23 | 26,470 | 45 | 19,271 | 0 | 0 | 0.00% | 0 |
24.09.20 | 26,330 | 140 | 65,732 | 0 | 0 | 0.00% | 0 |
24.09.19 | 26,290 | 40 | 40,218 | 0 | 0 | 0.00% | 0 |
24.09.13 | 26,180 | 110 | 88,246 | 0 | 0 | 0.00% | 0 |
24.09.12 | 25,615 | 565 | 72,083 | 0 | 0 | 0.00% | 0 |
24.09.11 | 25,765 | 150 | 79,431 | 0 | 0 | 0.00% | 0 |
24.09.10 | 25,890 | 125 | 256,031 | 0 | 0 | 0.00% | 0 |
24.09.09 | 25,980 | 90 | 211,829 | 0 | 0 | 0.00% | 0 |
24.09.06 | 26,280 | 300 | 215,163 | 0 | 0 | 0.00% | 0 |
24.09.05 | 26,290 | 10 | 77,621 | 0 | 0 | 0.00% | 0 |
24.09.04 | 27,120 | 830 | 108,847 | 0 | 0 | 0.00% | 0 |
24.09.03 | 27,310 | 190 | 19,988 | 0 | 0 | 0.00% | 0 |
24.09.02 | 27,275 | 35 | 12,064 | 0 | 0 | 0.00% | 0 |
24.08.30 | 27,150 | 125 | 32,114 | 0 | 0 | 0.00% | 0 |
24.08.29 | 27,380 | 230 | 23,653 | 0 | 0 | 0.00% | 0 |
24.08.28 | 27,365 | 15 | 276,350 | 0 | 0 | 0.00% | 0 |
24.08.27 | 27,505 | 140 | 38,196 | 0 | 0 | 0.00% | 0 |
24.08.26 | 27,540 | 35 | 28,188 | 0 | 0 | 0.00% | 0 |
24.08.23 | 27,530 | 10 | 134,758 | 0 | 0 | 0.00% | 0 |
24.08.22 | 27,495 | 35 | 41,752 | 0 | 0 | 0.00% | 0 |
24.08.21 | 27,415 | 80 | 21,524 | 0 | 0 | 0.00% | 0 |
24.08.20 | 27,195 | 220 | 57,588 | 0 | 0 | 0.00% | 0 |
24.08.19 | 27,420 | 225 | 59,163 | 0 | 0 | 0.00% | 0 |
24.08.16 | 26,905 | 515 | 119,621 | 0 | 0 | 0.00% | 0 |
24.08.14 | 26,695 | 210 | 43,762 | 0 | 0 | 0.00% | 0 |
24.08.13 | 26,630 | 65 | 70,713 | 0 | 0 | 0.00% | 0 |
24.08.12 | 26,375 | 255 | 59,849 | 0 | 0 | 0.00% | 0 |
24.08.09 | 26,060 | 315 | 59,546 | 0 | 0 | 0.00% | 0 |
24.08.08 | 26,140 | 80 | 850,442 | 0 | 0 | 0.00% | 0 |
24.08.07 | 25,710 | 430 | 157,727 | 0 | 0 | 0.00% | 0 |
24.08.06 | 24,915 | 795 | 562,820 | 0 | 0 | 0.00% | 0 |
24.08.05 | 27,235 | 2,320 | 1,188,639 | 0 | 0 | 0.00% | 0 |
24.08.02 | 28,275 | 1,040 | 101,765 | 0 | 0 | 0.00% | 0 |
24.08.01 | 28,220 | 55 | 41,817 | 0 | 0 | 0.00% | 0 |
24.07.31 | 27,835 | 385 | 29,774 | 0 | 0 | 0.00% | 0 |
24.07.30 | 28,160 | 325 | 134,699 | 0 | 0 | 0.00% | 0 |
24.07.29 | 27,870 | 290 | 69,953 | 0 | 0 | 0.00% | 0 |
24.07.26 | 27,605 | 265 | 41,820 | 0 | 0 | 0.00% | 0 |
24.07.25 | 28,105 | 500 | 78,897 | 0 | 0 | 0.00% | 0 |
24.07.24 | 28,215 | 110 | 149,461 | 0 | 0 | 0.00% | 0 |
24.07.23 | 28,145 | 70 | 78,251 | 0 | 0 | 0.00% | 0 |
24.07.22 | 28,450 | 305 | 68,233 | 0 | 0 | 0.00% | 0 |
24.07.19 | 28,755 | 305 | 73,721 | 0 | 0 | 0.00% | 0 |
24.07.18 | 28,945 | 190 | 343,595 | 0 | 0 | 0.00% | 0 |
24.07.17 | 29,160 | 215 | 328,289 | 0 | 0 | 0.00% | 0 |
24.07.16 | 29,090 | 70 | 136,094 | 0 | 0 | 0.00% | 0 |
24.07.15 | 29,005 | 85 | 99,680 | 0 | 0 | 0.00% | 0 |
24.07.12 | 29,360 | 355 | 272,944 | 0 | 0 | 0.00% | 0 |
24.07.11 | 29,160 | 200 | 146,994 | 0 | 0 | 0.00% | 0 |
24.07.10 | 29,170 | 10 | 83,770 | 0 | 0 | 0.00% | 0 |
24.07.09 | 29,075 | 95 | 131,949 | 0 | 0 | 0.00% | 0 |
24.07.08 | 29,070 | 5 | 163,545 | 0 | 0 | 0.00% | 0 |
24.07.05 | 28,695 | 375 | 247,149 | 0 | 0 | 0.00% | 0 |
24.07.04 | 28,440 | 255 | 81,157 | 0 | 0 | 0.00% | 0 |
24.07.03 | 28,250 | 190 | 50,656 | 0 | 0 | 0.00% | 0 |
24.07.02 | 28,485 | 235 | 129,765 | 0 | 0 | 0.00% | 0 |
24.07.01 | 28,420 | 65 | 173,046 | 0 | 0 | 0.00% | 0 |
24.06.28 | 28,270 | 150 | 87,225 | 0 | 0 | 0.00% | 0 |
24.06.27 | 28,340 | 70 | 112,523 | 0 | 0 | 0.00% | 0 |
24.06.26 | 28,160 | 180 | 103,475 | 0 | 0 | 0.00% | 0 |
24.06.25 | 28,065 | 95 | 354,611 | 0 | 0 | 0.00% | 0 |
24.06.24 | 28,280 | 215 | 211,473 | 0 | 0 | 0.00% | 0 |
24.06.21 | 28,445 | 165 | 167,325 | 0 | 0 | 0.00% | 0 |
24.06.20 | 28,365 | 80 | 310,702 | 0 | 0 | 0.00% | 0 |
24.06.19 | 28,070 | 295 | 179,784 | 0 | 0 | 0.00% | 0 |
24.06.18 | 27,870 | 200 | 343,363 | 0 | 0 | 0.00% | 0 |
24.06.17 | 28,015 | 145 | 187,439 | 0 | 0 | 0.00% | 0 |
24.06.14 | 27,970 | 45 | 61,996 | 0 | 0 | 0.00% | 0 |
24.06.13 | 27,655 | 315 | 384,241 | 0 | 0 | 0.00% | 0 |
24.06.12 | 27,475 | 180 | 70,361 | 0 | 0 | 0.00% | 0 |
24.06.11 | 27,380 | 95 | 21,922 | 0 | 0 | 0.00% | 0 |
24.06.10 | 27,620 | 240 | 139,584 | 0 | 0 | 0.00% | 0 |
24.06.07 | 27,330 | 290 | 55,197 | 0 | 0 | 0.00% | 0 |
24.06.05 | 27,055 | 275 | 77,564 | 0 | 0 | 0.00% | 0 |
24.06.04 | 27,265 | 210 | 97,361 | 0 | 0 | 0.00% | 0 |
24.06.03 | 26,815 | 450 | 34,441 | 0 | 0 | 0.00% | 0 |
24.05.31 | 26,790 | 25 | 98,383 | 0 | 0 | 0.00% | 0 |
24.05.30 | 27,185 | 395 | 129,825 | 0 | 0 | 0.00% | 0 |
24.05.29 | 27,680 | 495 | 57,381 | 0 | 0 | 0.00% | 0 |
24.05.28 | 27,675 | 5 | 42,028 | 0 | 0 | 0.00% | 0 |
24.05.27 | 27,315 | 360 | 199,781 | 0 | 0 | 0.00% | 0 |
24.05.24 | 27,665 | 350 | 29,220 | 0 | 0 | 0.00% | 0 |
24.05.23 | 27,680 | 15 | 65,645 | 0 | 0 | 0.00% | 0 |
24.05.22 | 27,695 | 15 | 88,105 | 0 | 0 | 0.00% | 0 |
24.05.21 | 27,870 | 175 | 46,669 | 0 | 0 | 0.00% | 0 |
24.05.20 | 27,675 | 195 | 49,633 | 0 | 0 | 0.00% | 0 |
24.05.17 | 27,965 | 290 | 65,806 | 0 | 0 | 0.00% | 0 |
24.05.16 | 27,710 | 255 | 167,528 | 0 | 0 | 0.00% | 0 |
24.05.14 | 27,670 | 40 | 436,409 | 0 | 0 | 0.00% | 0 |
24.05.13 | 27,675 | 5 | 285,052 | 0 | 0 | 0.00% | 0 |
24.05.10 | 27,555 | 120 | 25,644 | 0 | 0 | 0.00% | 0 |
24.05.09 | 27,890 | 335 | 260,870 | 0 | 0 | 0.00% | 0 |
24.05.08 | 27,770 | 120 | 173,150 | 0 | 0 | 0.00% | 0 |
24.05.07 | 27,200 | 570 | 122,156 | 0 | 0 | 0.00% | 0 |
24.05.03 | 27,215 | 15 | 122,939 | 0 | 0 | 0.00% | 0 |
24.05.02 | 27,365 | 150 | 376,191 | 0 | 0 | 0.00% | 0 |
24.04.30 | 27,325 | 40 | 187,476 | 0 | 0 | 0.00% | 0 |
24.04.29 | 27,605 | 320 | 98,747 | 0 | 0 | 0.00% | 0 |
24.04.26 | 27,330 | 275 | 388,512 | 0 | 0 | 0.00% | 0 |
24.04.25 | 27,770 | 440 | 220,049 | 0 | 0 | 0.00% | 0 |
24.04.24 | 27,225 | 545 | 362,203 | 0 | 0 | 0.00% | 0 |
24.04.23 | 27,255 | 30 | 361,927 | 0 | 0 | 0.00% | 0 |
24.04.22 | 26,940 | 315 | 259,533 | 0 | 0 | 0.00% | 0 |
24.04.19 | 27,365 | 425 | 556,402 | 0 | 0 | 0.00% | 0 |
24.04.18 | 26,860 | 505 | 203,364 | 0 | 0 | 0.00% | 0 |
24.04.17 | 27,055 | 195 | 251,703 | 0 | 0 | 0.00% | 0 |
24.04.16 | 27,655 | 600 | 191,228 | 0 | 0 | 0.00% | 0 |
24.04.15 | 27,840 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 28,095 | 255 | 32,328 | 0 | 0 | 0.00% | 0 |
24.04.11 | 28,040 | 55 | 24,524 | 0 | 0 | 0.00% | 0 |
24.04.09 | 28,205 | 165 | 53,852 | 0 | 0 | 0.00% | 0 |
24.04.08 | 28,115 | 90 | 23,554 | 0 | 0 | 0.00% | 0 |
24.04.05 | 28,455 | 340 | 24,062 | 0 | 0 | 0.00% | 0 |
24.04.04 | 28,095 | 360 | 75,398 | 0 | 0 | 0.00% | 0 |
24.04.03 | 28,555 | 460 | 62,342 | 0 | 0 | 0.00% | 0 |
24.04.02 | 28,520 | 35 | 343,915 | 0 | 0 | 0.00% | 0 |
24.04.01 | 28,485 | 35 | 220,499 | 0 | 0 | 0.00% | 0 |
24.03.29 | 28,495 | 10 | 20,624 | 0 | 0 | 0.00% | 0 |
24.03.28 | 28,490 | 5 | 36,005 | 0 | 0 | 0.00% | 0 |
24.03.27 | 28,440 | 50 | 40,174 | 0 | 0 | 0.00% | 0 |
24.03.26 | 28,305 | 135 | 81,042 | 0 | 0 | 0.00% | 0 |
24.03.25 | 28,400 | 95 | 100,922 | 0 | 0 | 0.00% | 0 |
24.03.22 | 28,395 | 5 | 34,392 | 0 | 0 | 0.00% | 0 |
24.03.21 | 27,790 | 605 | 226,235 | 0 | 0 | 0.00% | 0 |
24.03.20 | 27,460 | 330 | 107,192 | 0 | 0 | 0.00% | 0 |
24.03.19 | 27,710 | 250 | 159,054 | 0 | 0 | 0.00% | 0 |
24.03.18 | 27,565 | 145 | 42,608 | 0 | 0 | 0.00% | 0 |
24.03.15 | 28,015 | 450 | 37,532 | 0 | 0 | 0.00% | 0 |
24.03.14 | 27,750 | 265 | 147,571 | 0 | 0 | 0.00% | 0 |
24.03.13 | 27,630 | 120 | 73,189 | 0 | 0 | 0.00% | 0 |
24.03.12 | 27,415 | 215 | 62,243 | 0 | 0 | 0.00% | 0 |
24.03.11 | 27,650 | 235 | 21,102 | 0 | 0 | 0.00% | 0 |
24.03.08 | 27,285 | 365 | 153,991 | 0 | 0 | 0.00% | 0 |
24.03.07 | 27,260 | 25 | 88,855 | 0 | 0 | 0.00% | 0 |
24.03.06 | 27,335 | 75 | 69,536 | 0 | 0 | 0.00% | 0 |
24.03.05 | 27,545 | 210 | 37,835 | 0 | 0 | 0.00% | 0 |
24.03.04 | 27,325 | 220 | 87,350 | 0 | 0 | 0.00% | 0 |
24.02.29 | 27,340 | 15 | 30,079 | 0 | 0 | 0.00% | 0 |
24.02.28 | 27,010 | 330 | 442,317 | 0 | 0 | 0.00% | 0 |
24.02.27 | 27,295 | 285 | 66,684 | 0 | 0 | 0.00% | 0 |
24.02.26 | 27,435 | 140 | 88,670 | 0 | 0 | 0.00% | 0 |
24.02.23 | 27,425 | 10 | 166,350 | 0 | 0 | 0.00% | 0 |
24.02.22 | 27,285 | 140 | 74,450 | 0 | 0 | 0.00% | 0 |
24.02.21 | 27,365 | 80 | 108,271 | 0 | 0 | 0.00% | 0 |
24.02.20 | 27,560 | 195 | 74,835 | 0 | 0 | 0.00% | 0 |
24.02.19 | 27,275 | 285 | 221,184 | 0 | 0 | 0.00% | 0 |
24.02.16 | 26,910 | 365 | 69,282 | 0 | 0 | 0.00% | 0 |
24.02.15 | 26,980 | 70 | 183,848 | 0 | 0 | 0.00% | 0 |
24.02.14 | 27,230 | 250 | 52,541 | 0 | 0 | 0.00% | 0 |
24.02.13 | 26,975 | 255 | 101,907 | 0 | 0 | 0.00% | 0 |
24.02.08 | 26,890 | 85 | 53,709 | 0 | 0 | 0.00% | 0 |
24.02.07 | 26,545 | 345 | 565,623 | 0 | 0 | 0.00% | 0 |
24.02.06 | 26,705 | 160 | 64,546 | 0 | 0 | 0.00% | 0 |
24.02.05 | 26,885 | 180 | 316,767 | 0 | 0 | 0.00% | 0 |
24.02.02 | 26,145 | 740 | 340,455 | 0 | 0 | 0.00% | 0 |
24.02.01 | 25,705 | 440 | 95,855 | 0 | 0 | 0.00% | 0 |
24.01.31 | 25,710 | 5 | 49,300 | 0 | 0 | 0.00% | 0 |
24.01.30 | 25,790 | 80 | 71,201 | 0 | 0 | 0.00% | 0 |
24.01.29 | 25,515 | 275 | 99,389 | 0 | 0 | 0.00% | 0 |
24.01.26 | 25,425 | 90 | 91,218 | 0 | 0 | 0.00% | 0 |
24.01.25 | 25,465 | 40 | 66,368 | 0 | 0 | 0.00% | 0 |
24.01.24 | 25,510 | 45 | 813,623 | 0 | 0 | 0.00% | 0 |
24.01.23 | 25,415 | 95 | 380,849 | 0 | 0 | 0.00% | 0 |
24.01.22 | 25,490 | 75 | 83,917 | 0 | 0 | 0.00% | 0 |
24.01.19 | 25,175 | 315 | 350,970 | 0 | 0 | 0.00% | 0 |
24.01.18 | 25,135 | 40 | 358,778 | 0 | 0 | 0.00% | 0 |
24.01.17 | 25,740 | 605 | 337,636 | 0 | 0 | 0.00% | 0 |
24.01.16 | 26,015 | 275 | 270,067 | 0 | 0 | 0.00% | 0 |
24.01.15 | 26,005 | 10 | 218,557 | 0 | 0 | 0.00% | 0 |
24.01.12 | 26,155 | 150 | 137,775 | 0 | 0 | 0.00% | 0 |
24.01.11 | 26,140 | 15 | 170,817 | 0 | 0 | 0.00% | 0 |
24.01.10 | 26,335 | 195 | 144,651 | 0 | 0 | 0.00% | 0 |
24.01.09 | 26,430 | 95 | 131,190 | 0 | 0 | 0.00% | 0 |
24.01.08 | 26,535 | 105 | 655,633 | 0 | 0 | 0.00% | 0 |
24.01.05 | 26,665 | 130 | 110,993 | 0 | 0 | 0.00% | 0 |
24.01.04 | 26,850 | 185 | 104,623 | 0 | 0 | 0.00% | 0 |
24.01.03 | 27,490 | 640 | 115,678 | 0 | 0 | 0.00% | 0 |
24.01.02 | 27,275 | 215 | 188,053 | 0 | 0 | 0.00% | 0 |
23.12.28 | 26,835 | 440 | 122,108 | 0 | 0 | 0.00% | 0 |
23.12.27 | 26,585 | 250 | 145,311 | 0 | 0 | 0.00% | 0 |
23.12.26 | 26,470 | 115 | 129,616 | 0 | 0 | 0.00% | 0 |
23.12.22 | 26,560 | 90 | 34,614 | 0 | 0 | 0.00% | 0 |
23.12.21 | 26,730 | 170 | 186,232 | 0 | 0 | 0.00% | 0 |
23.12.20 | 26,260 | 470 | 899,804 | 0 | 0 | 0.00% | 0 |
23.12.19 | 26,245 | 15 | 370,983 | 0 | 0 | 0.00% | 0 |
23.12.18 | 26,190 | 55 | 304,295 | 0 | 0 | 0.00% | 0 |
23.12.15 | 25,920 | 270 | 235,115 | 0 | 0 | 0.00% | 0 |
23.12.14 | 25,675 | 245 | 623,472 | 0 | 0 | 0.00% | 0 |
23.12.13 | 25,865 | 190 | 498,451 | 0 | 0 | 0.00% | 0 |
23.12.12 | 25,805 | 60 | 64,778 | 0 | 0 | 0.00% | 0 |
23.12.11 | 25,740 | 65 | 35,676 | 0 | 0 | 0.00% | 0 |
23.12.08 | 25,450 | 290 | 156,831 | 0 | 0 | 0.00% | 0 |
23.12.07 | 25,505 | 55 | 28,323 | 0 | 0 | 0.00% | 0 |
23.12.06 | 25,505 | 0 | 34,150 | 0 | 0 | 0.00% | 0 |
23.12.05 | 25,710 | 205 | 16,708 | 0 | 0 | 0.00% | 0 |
23.12.04 | 25,565 | 145 | 49,308 | 0 | 0 | 0.00% | 0 |
23.12.01 | 25,935 | 370 | 27,124 | 0 | 0 | 0.00% | 0 |
23.11.30 | 25,675 | 260 | 46,086 | 0 | 0 | 0.00% | 0 |
23.11.29 | 25,745 | 70 | 40,387 | 0 | 0 | 0.00% | 0 |
23.11.28 | 25,495 | 250 | 78,598 | 0 | 0 | 0.00% | 0 |
23.11.27 | 25,485 | 10 | 21,318 | 0 | 0 | 0.00% | 0 |
23.11.24 | 25,625 | 140 | 20,012 | 0 | 0 | 0.00% | 0 |
23.11.23 | 25,645 | 20 | 76,053 | 0 | 0 | 0.00% | 0 |
23.11.22 | 25,610 | 35 | 29,024 | 0 | 0 | 0.00% | 0 |
23.11.21 | 25,455 | 155 | 65,423 | 0 | 0 | 0.00% | 0 |
23.11.20 | 25,160 | 295 | 54,443 | 0 | 0 | 0.00% | 0 |
23.11.17 | 25,340 | 180 | 227,373 | 0 | 0 | 0.00% | 0 |
23.11.16 | 25,350 | 15 | 306,007 | 0 | 0 | 0.00% | 0 |
23.11.15 | 24,850 | 500 | 162,287 | 0 | 0 | 0.00% | 0 |
23.11.14 | 24,555 | 295 | 297,049 | 0 | 0 | 0.00% | 0 |
23.11.13 | 24,605 | 50 | 460,972 | 0 | 0 | 0.00% | 0 |
23.11.10 | 24,740 | 135 | 40,535 | 0 | 0 | 0.00% | 0 |
23.11.09 | 24,710 | 30 | 308,866 | 0 | 0 | 0.00% | 0 |
23.11.08 | 24,950 | 240 | 514,465 | 0 | 0 | 0.00% | 0 |
23.11.07 | 25,540 | 590 | 136,670 | 0 | 0 | 0.00% | 0 |
23.11.06 | 24,140 | 1,400 | 206,666 | 0 | 0 | 0.00% | 0 |
23.11.03 | 23,950 | 190 | 56,045 | 0 | 0 | 0.00% | 0 |
23.11.02 | 23,505 | 445 | 69,955 | 0 | 0 | 0.00% | 0 |
23.11.01 | 23,295 | 210 | 99,174 | 0 | 0 | 0.00% | 0 |
23.10.31 | 23,625 | 330 | 96,940 | 0 | 0 | 0.00% | 0 |
23.10.30 | 23,550 | 75 | 42,373 | 0 | 0 | 0.00% | 0 |
23.10.27 | 23,495 | 55 | 200,841 | 0 | 0 | 0.00% | 0 |
23.10.26 | 24,155 | 660 | 228,866 | 0 | 0 | 0.00% | 0 |
23.10.25 | 24,350 | 195 | 146,693 | 0 | 0 | 0.00% | 0 |
23.10.24 | 24,100 | 250 | 175,657 | 0 | 0 | 0.00% | 0 |
23.10.23 | 24,275 | 175 | 129,560 | 0 | 0 | 0.00% | 0 |
23.10.20 | 24,685 | 410 | 97,456 | 0 | 0 | 0.00% | 0 |
23.10.19 | 25,130 | 445 | 45,417 | 0 | 0 | 0.00% | 0 |
23.10.18 | 25,130 | 0 | 103,484 | 0 | 0 | 0.00% | 0 |
23.10.17 | 24,895 | 235 | 77,436 | 0 | 0 | 0.00% | 0 |
23.10.16 | 25,090 | 195 | 17,553 | 0 | 0 | 0.00% | 0 |
23.10.13 | 25,295 | 205 | 20,238 | 0 | 0 | 0.00% | 0 |
23.10.12 | 25,040 | 255 | 38,855 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,550 | 490 | 33,840 | 0 | 0 | 0.00% | 0 |
23.10.10 | 24,600 | 50 | 32,401 | 0 | 0 | 0.00% | 0 |
23.10.06 | 24,545 | 55 | 84,808 | 0 | 0 | 0.00% | 0 |
23.10.05 | 24,570 | 25 | 33,086 | 0 | 0 | 0.00% | 0 |
23.10.04 | 25,190 | 620 | 133,662 | 0 | 0 | 0.00% | 0 |
23.09.27 | 25,150 | 40 | 413,632 | 0 | 0 | 0.00% | 0 |
23.09.26 | 25,410 | 260 | 300,577 | 0 | 0 | 0.00% | 0 |
23.09.25 | 25,565 | 155 | 233,756 | 0 | 0 | 0.00% | 0 |
23.09.22 | 25,625 | 60 | 178,350 | 0 | 0 | 0.00% | 0 |
23.09.21 | 26,060 | 435 | 497,997 | 0 | 0 | 0.00% | 0 |
23.09.20 | 26,065 | 5 | 34,239 | 0 | 0 | 0.00% | 0 |
23.09.19 | 26,235 | 170 | 5,409 | 0 | 0 | 0.00% | 0 |
23.09.18 | 26,425 | 190 | 5,376 | 0 | 0 | 0.00% | 0 |
23.09.15 | 26,205 | 220 | 125,084 | 0 | 0 | 0.00% | 0 |
23.09.14 | 25,805 | 400 | 14,802 | 0 | 0 | 0.00% | 0 |
23.09.13 | 25,840 | 35 | 6,797 | 0 | 0 | 0.00% | 0 |
23.09.12 | 26,000 | 160 | 90,178 | 0 | 0 | 0.00% | 0 |
23.09.11 | 25,925 | 75 | 11,461 | 0 | 0 | 0.00% | 0 |
23.09.08 | 25,880 | 45 | 13,808 | 0 | 0 | 0.00% | 0 |
23.09.07 | 26,030 | 150 | 10,727 | 0 | 0 | 0.00% | 0 |
23.09.06 | 26,225 | 195 | 7,922 | 0 | 0 | 0.00% | 0 |
23.09.05 | 26,250 | 25 | 13,478 | 0 | 0 | 0.00% | 0 |
23.09.04 | 26,110 | 140 | 66,677 | 0 | 0 | 0.00% | 0 |
23.09.01 | 26,025 | 85 | 12,159 | 0 | 0 | 0.00% | 0 |
23.08.31 | 26,070 | 45 | 6,938 | 0 | 0 | 0.00% | 0 |
23.08.30 | 25,945 | 125 | 16,461 | 0 | 0 | 0.00% | 0 |
23.08.29 | 25,850 | 95 | 9,258 | 0 | 0 | 0.00% | 0 |
23.08.28 | 25,660 | 190 | 7,996 | 0 | 0 | 0.00% | 0 |
23.08.25 | 25,815 | 155 | 64,467 | 0 | 0 | 0.00% | 0 |
23.08.24 | 25,470 | 345 | 16,396 | 0 | 0 | 0.00% | 0 |
23.08.23 | 25,610 | 140 | 12,649 | 0 | 0 | 0.00% | 0 |
23.08.22 | 25,480 | 130 | 19,888 | 0 | 0 | 0.00% | 0 |
23.08.21 | 25,515 | 35 | 14,289 | 0 | 0 | 0.00% | 0 |
23.08.18 | 25,670 | 155 | 15,170 | 0 | 0 | 0.00% | 0 |
23.08.17 | 25,695 | 25 | 134,876 | 0 | 0 | 0.00% | 0 |
23.08.16 | 26,120 | 425 | 41,277 | 0 | 0 | 0.00% | 0 |
23.08.14 | 26,320 | 200 | 16,205 | 0 | 0 | 0.00% | 0 |
23.08.11 | 26,485 | 165 | 6,793 | 0 | 0 | 0.00% | 0 |
23.08.10 | 26,535 | 50 | 108,360 | 0 | 0 | 0.00% | 0 |
23.08.09 | 26,200 | 335 | 33,399 | 0 | 0 | 0.00% | 0 |
23.08.08 | 26,310 | 110 | 27,427 | 0 | 0 | 0.00% | 0 |
23.08.07 | 26,515 | 205 | 11,913 | 0 | 0 | 0.00% | 0 |
23.08.04 | 26,540 | 25 | 10,968 | 0 | 0 | 0.00% | 0 |
23.08.03 | 26,610 | 70 | 30,962 | 0 | 0 | 0.00% | 0 |
23.08.02 | 27,165 | 555 | 42,656 | 0 | 0 | 0.00% | 0 |
23.08.01 | 26,780 | 385 | 103,709 | 0 | 0 | 0.00% | 0 |
23.07.31 | 26,550 | 230 | 27,204 | 0 | 0 | 0.00% | 0 |
23.07.28 | 26,460 | 90 | 20,634 | 0 | 0 | 0.00% | 0 |
23.07.27 | 26,385 | 75 | 21,698 | 0 | 0 | 0.00% | 0 |
23.07.26 | 26,850 | 465 | 94,677 | 0 | 0 | 0.00% | 0 |
23.07.25 | 26,705 | 145 | 52,282 | 0 | 0 | 0.00% | 0 |
23.07.24 | 26,510 | 195 | 32,209 | 0 | 0 | 0.00% | 0 |
23.07.21 | 26,470 | 40 | 35,198 | 0 | 0 | 0.00% | 0 |
23.07.20 | 26,485 | 15 | 12,186 | 0 | 0 | 0.00% | 0 |
23.07.19 | 26,530 | 45 | 37,963 | 0 | 0 | 0.00% | 0 |
23.07.18 | 26,620 | 90 | 135,159 | 0 | 0 | 0.00% | 0 |
23.07.17 | 26,650 | 30 | 218,672 | 0 | 0 | 0.00% | 0 |
23.07.14 | 26,290 | 360 | 43,370 | 0 | 0 | 0.00% | 0 |
23.07.13 | 26,130 | 160 | 15,120 | 0 | 0 | 0.00% | 0 |
23.07.12 | 26,005 | 125 | 10,685 | 0 | 0 | 0.00% | 0 |
23.07.11 | 25,685 | 320 | 211,594 | 0 | 0 | 0.00% | 0 |
23.07.10 | 25,740 | 55 | 17,493 | 0 | 0 | 0.00% | 0 |
23.07.07 | 26,020 | 280 | 44,745 | 0 | 0 | 0.00% | 0 |
23.07.06 | 26,180 | 160 | 101,911 | 0 | 0 | 0.00% | 0 |
23.07.05 | 26,415 | 235 | 19,511 | 0 | 0 | 0.00% | 0 |
23.07.04 | 26,435 | 20 | 22,402 | 0 | 0 | 0.00% | 0 |
23.07.03 | 26,110 | 325 | 32,733 | 0 | 0 | 0.00% | 0 |
23.06.30 | 25,970 | 140 | 12,012 | 0 | 0 | 0.00% | 0 |
23.06.29 | 26,025 | 55 | 10,871 | 0 | 0 | 0.00% | 0 |
23.06.28 | 26,175 | 150 | 17,941 | 0 | 0 | 0.00% | 0 |
23.06.27 | 26,150 | 25 | 45,952 | 0 | 0 | 0.00% | 0 |
23.06.26 | 26,095 | 55 | 9,021 | 0 | 0 | 0.00% | 0 |
23.06.23 | 26,275 | 180 | 57,887 | 0 | 0 | 0.00% | 0 |
23.06.22 | 26,170 | 105 | 27,574 | 0 | 0 | 0.00% | 0 |
23.06.21 | 26,420 | 250 | 380,059 | 0 | 0 | 0.00% | 0 |
23.06.20 | 26,470 | 50 | 6,838 | 0 | 0 | 0.00% | 0 |
23.06.19 | 26,635 | 165 | 35,363 | 0 | 0 | 0.00% | 0 |
23.06.16 | 26,460 | 175 | 44,816 | 0 | 0 | 0.00% | 0 |
23.06.15 | 26,515 | 55 | 10,960 | 0 | 0 | 0.00% | 0 |
23.06.14 | 26,705 | 190 | 73,608 | 0 | 0 | 0.00% | 0 |
23.06.13 | 26,625 | 80 | 16,597 | 0 | 0 | 0.00% | 0 |
23.06.12 | 26,745 | 120 | 66,903 | 0 | 0 | 0.00% | 0 |
23.06.09 | 26,415 | 330 | 19,135 | 0 | 0 | 0.00% | 0 |
23.06.08 | 26,480 | 65 | 13,917 | 0 | 0 | 0.00% | 0 |
23.06.07 | 26,525 | 45 | 240,801 | 0 | 0 | 0.00% | 0 |
23.06.05 | 26,360 | 165 | 96,377 | 0 | 0 | 0.00% | 0 |
23.06.02 | 26,075 | 285 | 47,997 | 0 | 0 | 0.00% | 0 |
23.06.01 | 26,205 | 130 | 16,131 | 0 | 0 | 0.00% | 0 |
23.05.31 | 26,190 | 15 | 143,840 | 0 | 0 | 0.00% | 0 |
23.05.30 | 25,945 | 245 | 106,767 | 0 | 0 | 0.00% | 0 |
23.05.26 | 25,950 | 5 | 16,326 | 0 | 0 | 0.00% | 0 |
23.05.25 | 26,030 | 80 | 100,329 | 0 | 0 | 0.00% | 0 |
23.05.24 | 26,015 | 15 | 29,214 | 0 | 0 | 0.00% | 0 |
23.05.23 | 25,920 | 95 | 272,236 | 0 | 0 | 0.00% | 0 |
23.05.22 | 25,770 | 150 | 31,769 | 0 | 0 | 0.00% | 0 |
23.05.19 | 25,535 | 235 | 65,857 | 0 | 0 | 0.00% | 0 |
23.05.18 | 25,320 | 215 | 30,245 | 0 | 0 | 0.00% | 0 |
23.05.17 | 25,190 | 130 | 22,249 | 0 | 0 | 0.00% | 0 |
23.05.16 | 25,205 | 15 | 31,516 | 0 | 0 | 0.00% | 0 |
23.05.15 | 25,150 | 55 | 82,641 | 0 | 0 | 0.00% | 0 |
23.05.12 | 25,310 | 160 | 96,870 | 0 | 0 | 0.00% | 0 |
23.05.11 | 25,360 | 50 | 221,805 | 0 | 0 | 0.00% | 0 |
23.05.10 | 25,445 | 85 | 160,085 | 0 | 0 | 0.00% | 0 |
23.05.09 | 25,515 | 70 | 22,633 | 0 | 0 | 0.00% | 0 |
23.05.08 | 25,390 | 125 | 36,166 | 0 | 0 | 0.00% | 0 |
23.05.04 | 25,370 | 20 | 273,826 | 0 | 0 | 0.00% | 0 |
23.05.03 | 25,595 | 225 | 224,468 | 0 | 0 | 0.00% | 0 |
23.05.02 | 25,345 | 250 | 1,398,052 | 0 | 0 | 0.00% | 0 |
23.04.28 | 25,330 | 15 | 347,638 | 0 | 0 | 0.00% | 0 |
23.04.27 | 25,645 | 185 | 31,660 | 0 | 0 | 0.00% | 0 |
23.04.26 | 25,785 | 140 | 79,934 | 0 | 0 | 0.00% | 0 |
23.04.25 | 26,120 | 335 | 459,121 | 0 | 0 | 0.00% | 0 |
23.04.24 | 26,255 | 135 | 25,947 | 0 | 0 | 0.00% | 0 |
23.04.21 | 26,435 | 180 | 41,925 | 0 | 0 | 0.00% | 0 |
23.04.20 | 26,570 | 135 | 52,824 | 0 | 0 | 0.00% | 0 |
23.04.19 | 26,600 | 30 | 174,227 | 0 | 0 | 0.00% | 0 |
23.04.18 | 26,560 | 40 | 573,250 | 0 | 0 | 0.00% | 0 |
23.04.17 | 26,530 | 30 | 232,066 | 0 | 0 | 0.00% | 0 |
23.04.14 | 26,415 | 145 | 189,249 | 0 | 0 | 0.00% | 0 |
23.04.13 | 26,380 | 35 | 18,469 | 0 | 0 | 0.00% | 0 |
23.04.12 | 26,325 | 55 | 391,397 | 0 | 0 | 0.00% | 0 |
23.04.11 | 25,930 | 395 | 155,934 | 0 | 0 | 0.00% | 0 |
23.04.10 | 25,715 | 215 | 314,332 | 0 | 0 | 0.00% | 0 |
23.04.07 | 25,475 | 240 | 47,956 | 0 | 0 | 0.00% | 0 |
23.04.06 | 25,840 | 365 | 196,630 | 0 | 0 | 0.00% | 0 |
23.04.05 | 25,695 | 145 | 115,480 | 0 | 0 | 0.00% | 0 |
23.04.04 | 25,540 | 155 | 179,096 | 0 | 0 | 0.00% | 0 |
23.04.03 | 25,565 | 25 | 149,560 | 0 | 0 | 0.00% | 0 |
23.03.31 | 25,395 | 170 | 33,867 | 0 | 0 | 0.00% | 0 |
23.03.30 | 25,165 | 230 | 104,280 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성우(458650) 상한가 진입, 5거래일만에 반등
-
2
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
5
CG인바이츠(083790) 상승폭 확대 +7.34%
-
6
오후장 기술적 분석 특징주 B(코스닥)
-
7
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
8
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
9
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
10
코스닥 하락률 상위 20종목(직전 30분 기준)
11.08 14:43
더보기 >