KODEX 200 중소형
(226980) I 코스피 ETF 11.22 12:5812,775 | 전일 | 12,690 | 고가 | 12,830 | 상한가 | 16,495 |
거래량 (주) |
363 |
85 0.67% | 시가 | 12,690 | 저가 | 12,690 | 하한가 | 8,885 |
거래대금 (백만) |
5 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,835 | 145 | 1,345 | 0 | 0 | 0.00% | 700,000 |
24.11.20 | 12,780 | 55 | 895 | 0 | 0 | 0.00% | 700,000 |
24.11.19 | 12,700 | 80 | 741 | 0 | 0 | 0.00% | 700,000 |
24.11.18 | 12,685 | 15 | 853 | 0 | 0 | 0.00% | 700,000 |
24.11.15 | 12,785 | 100 | 9,270 | 0 | 0 | 0.00% | 800,000 |
24.11.14 | 12,655 | 120 | 3,716 | 0 | 0 | 0.00% | 800,000 |
24.11.13 | 13,010 | 355 | 12,461 | 0 | 0 | 0.00% | 800,000 |
24.11.12 | 13,300 | 290 | 669 | 0 | 0 | 0.00% | 800,000 |
24.11.11 | 13,380 | 80 | 3,085 | 0 | 0 | 0.00% | 800,000 |
24.11.08 | 13,385 | 5 | 1,526 | 0 | 0 | 0.00% | 800,000 |
24.11.07 | 13,335 | 50 | 1,842 | 0 | 0 | 0.00% | 800,000 |
24.11.06 | 13,370 | 35 | 743 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,385 | 15 | 6,917 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,185 | 200 | 6,891 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,350 | 165 | 2,624 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,380 | 30 | 1,762 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,430 | 50 | 8,486 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,365 | 65 | 2,273 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,325 | 40 | 1,722 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,360 | 35 | 8,969 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,370 | 10 | 494 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,435 | 65 | 2,020 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,465 | 30 | 7,543 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,405 | 60 | 1,129 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,525 | 120 | 1,053 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,410 | 115 | 561 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,535 | 125 | 649 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,520 | 15 | 167 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,330 | 190 | 2,304 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,440 | 110 | 731 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,400 | 40 | 5,640 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,545 | 145 | 5,347 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,210 | 335 | 1,208 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,230 | 20 | 5,431 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,340 | 110 | 376 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,500 | 160 | 1,623 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,545 | 45 | 1,923 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,310 | 235 | 1,430 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,320 | 10 | 1,722 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,160 | 160 | 1,154 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,150 | 10 | 1,489 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,090 | 60 | 1,247 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,910 | 180 | 701 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,730 | 180 | 2,528 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,475 | 255 | 1,418 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,425 | 50 | 2,037 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,420 | 5 | 22,686 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,375 | 45 | 7,321 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,610 | 235 | 3,283 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,760 | 150 | 1,003 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,105 | 345 | 385 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,050 | 55 | 4,063 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,190 | 140 | 296 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,070 | 120 | 173 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,215 | 145 | 1,877 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,290 | 75 | 1,193 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,250 | 40 | 2,327 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,295 | 45 | 2,194 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,300 | 5 | 1,507 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,380 | 80 | 1,145 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,285 | 95 | 274 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,150 | 135 | 2,771 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,230 | 80 | 799 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,100 | 130 | 1,293 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,990 | 110 | 1,361 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,015 | 25 | 4,669 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,870 | 145 | 1,124 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,735 | 135 | 4,292 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,700 | 35 | 8,224 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,435 | 265 | 21,683 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,985 | 450 | 6,947 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,125 | 1,140 | 2,039 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,705 | 580 | 1,114 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,565 | 140 | 3,020 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,515 | 50 | 200 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,625 | 110 | 7,042 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,495 | 130 | 3,285 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,475 | 20 | 196 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,975 | 500 | 1,739 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,820 | 155 | 1,101 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,505 | 315 | 5,647 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,710 | 205 | 3,116 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,775 | 65 | 1,136 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,900 | 125 | 27,383 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,020 | 120 | 6,338 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,090 | 70 | 1,253 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,925 | 165 | 1,415 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,905 | 20 | 5,697 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,935 | 30 | 898 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,775 | 160 | 12,610 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,700 | 75 | 11,606 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,620 | 80 | 72,592 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,595 | 25 | 1,965 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,530 | 65 | 110 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,540 | 10 | 436 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,720 | 180 | 992 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,880 | 160 | 2,115 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,710 | 170 | 2,220 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,665 | 45 | 426 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,760 | 95 | 872 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,695 | 65 | 1,178 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,875 | 180 | 642 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,705 | 170 | 527 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,780 | 75 | 6,564 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,720 | 60 | 4,844 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,890 | 170 | 831 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,730 | 160 | 2,614 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,700 | 30 | 1,394 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,670 | 30 | 719 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,685 | 15 | 1,865 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,755 | 70 | 1,421 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,575 | 180 | 1,856 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,545 | 30 | 1,101 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,660 | 115 | 498 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,880 | 220 | 1,828 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,900 | 20 | 1,303 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,695 | 205 | 393 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,865 | 170 | 1,539 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,970 | 105 | 2,731 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,970 | 0 | 460 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,715 | 255 | 11,132 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,685 | 30 | 14,170 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,730 | 45 | 1,004 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,700 | 30 | 2,323 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,855 | 155 | 20,960 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,680 | 175 | 498 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,760 | 80 | 818 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,580 | 180 | 21,121 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,580 | 0 | 450 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,465 | 115 | 770 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,425 | 40 | 1,284 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,415 | 10 | 8,372 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,325 | 90 | 1,590 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,120 | 205 | 1,159 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,230 | 110 | 62 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,240 | 10 | 727 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,205 | 35 | 652 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,155 | 290 | 369 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,050 | 105 | 432 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,145 | 95 | 6,384 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,990 | 155 | 1,875 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,920 | 70 | 662 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,750 | 170 | 3,443 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,800 | 50 | 678 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,390 | 410 | 1,150 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,410 | 20 | 4,622 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,710 | 300 | 3,419 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,820 | 50 | 518 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,820 | 0 | 204 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,730 | 90 | 464 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,715 | 15 | 699 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,765 | 50 | 168 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,665 | 100 | 382 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,805 | 140 | 274 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,855 | 50 | 423 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,760 | 95 | 1,118 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,775 | 15 | 1,925 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,845 | 70 | 1,343 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,740 | 105 | 3,941 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,700 | 40 | 871 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,770 | 70 | 9,866 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,720 | 50 | 261 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,530 | 190 | 9,869 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,480 | 50 | 144 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,570 | 90 | 96 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,495 | 75 | 48 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,525 | 30 | 1,355 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,455 | 70 | 479 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,300 | 155 | 64 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,360 | 60 | 286 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,455 | 95 | 97 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,370 | 85 | 442 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,375 | 5 | 226 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,335 | 40 | 1,501 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,315 | 20 | 524 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,280 | 35 | 1,700 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,310 | 30 | 1,000 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,120 | 190 | 531 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,395 | 275 | 374 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,515 | 120 | 574 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,545 | 30 | 355 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,490 | 55 | 2,702 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,490 | 0 | 2,988 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,590 | 100 | 201 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,380 | 210 | 2,251 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,180 | 200 | 941 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,205 | 25 | 1,047 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,265 | 60 | 212 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,270 | 5 | 570 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,305 | 35 | 537 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,080 | 225 | 754 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,215 | 135 | 487 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,255 | 40 | 249 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,040 | 215 | 1,718 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,755 | 285 | 9,707 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,800 | 45 | 694 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,760 | 40 | 246 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,670 | 90 | 590 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,625 | 45 | 3,113 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,515 | 110 | 1,046 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,505 | 10 | 1,032 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,520 | 15 | 2,946 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,460 | 60 | 202 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,440 | 20 | 2,676 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,480 | 40 | 397 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,740 | 260 | 1,305 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,850 | 110 | 504 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,915 | 65 | 561 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,985 | 70 | 423 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,030 | 45 | 626 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,020 | 10 | 102 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,910 | 110 | 358 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,975 | 65 | 386 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,080 | 105 | 902 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,215 | 135 | 280 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,325 | 110 | 1,496 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,445 | 120 | 1,056 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,280 | 165 | 2,866 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,160 | 120 | 1,001 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,185 | 25 | 3,635 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,205 | 20 | 25,212 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,265 | 60 | 18,401 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,075 | 190 | 17,979 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,025 | 50 | 497 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,985 | 40 | 15,458 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,100 | 115 | 19,963 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,955 | 145 | 562 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,050 | 95 | 698 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,990 | 60 | 367 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,920 | 70 | 1,123 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,880 | 40 | 82 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,985 | 105 | 80 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,895 | 90 | 740 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,960 | 65 | 2,001 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,905 | 55 | 90 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,945 | 40 | 139 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,765 | 180 | 481 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,870 | 105 | 662 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,820 | 50 | 172 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,780 | 40 | 2,840 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,765 | 15 | 187 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,705 | 60 | 1,357 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,680 | 25 | 1,713 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,615 | 65 | 711 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,520 | 40 | 40 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,565 | 45 | 5 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,475 | 90 | 4,853 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,345 | 130 | 1,102 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,395 | 50 | 106 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,520 | 125 | 810 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,520 | 0 | 723 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,540 | 20 | 6,495 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,650 | 110 | 249 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,080 | 570 | 2,308 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,955 | 125 | 168 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,835 | 120 | 47 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,735 | 100 | 221 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,925 | 190 | 1,234 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,800 | 125 | 159 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,760 | 40 | 34 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,090 | 330 | 276 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,955 | 135 | 1,175 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,890 | 65 | 8,944 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,005 | 115 | 115 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,200 | 195 | 1,534 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,490 | 290 | 483 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,445 | 45 | 48 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,375 | 70 | 885 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,450 | 75 | 231 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,600 | 150 | 198 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,460 | 140 | 254 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,265 | 195 | 102 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,345 | 80 | 212 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,330 | 15 | 69 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,380 | 50 | 222 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,730 | 350 | 627 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,610 | 120 | 21,319 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,800 | 190 | 810 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,865 | 65 | 123 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,960 | 95 | 839 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,135 | 175 | 227 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,155 | 20 | 174 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,185 | 30 | 231 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,125 | 60 | 269 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,020 | 105 | 1,445 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,850 | 170 | 282 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,945 | 95 | 521 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,065 | 120 | 67 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,990 | 75 | 504 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,840 | 150 | 1,392 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,985 | 145 | 216 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,035 | 50 | 214 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,030 | 5 | 94 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,000 | 30 | 205 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,030 | 30 | 919 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,060 | 30 | 1,198 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,050 | 10 | 14,414 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,950 | 100 | 121 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,750 | 200 | 35 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,740 | 10 | 28 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,685 | 55 | 1,230 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,740 | 55 | 1,231 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,745 | 5 | 260 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,715 | 30 | 236 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,820 | 105 | 560 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,900 | 80 | 535 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,230 | 330 | 827 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,245 | 15 | 395 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,245 | 0 | 127 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,110 | 135 | 946 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,040 | 70 | 347 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,080 | 40 | 547 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,220 | 140 | 2,942 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,045 | 175 | 1,354 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,145 | 100 | 793 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,275 | 130 | 3,317 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,280 | 5 | 2,143 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,885 | 395 | 2,788 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,810 | 75 | 1,831 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,900 | 90 | 4,633 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,260 | 360 | 4,567 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,030 | 230 | 10,163 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,045 | 15 | 3,164 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,040 | 5 | 797 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,960 | 80 | 380 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,005 | 45 | 2,532 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,120 | 115 | 632 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,135 | 15 | 62 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,100 | 35 | 296 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,090 | 10 | 867 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,085 | 5 | 144 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,755 | 330 | 2,701 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,720 | 35 | 95 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,795 | 75 | 676 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,030 | 235 | 1,461 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,970 | 60 | 225 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,030 | 60 | 23 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,985 | 45 | 874 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,835 | 150 | 2,376 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,975 | 140 | 3,133 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,045 | 70 | 10,597 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,995 | 50 | 485 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,010 | 15 | 2,008 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,210 | 200 | 675 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,165 | 45 | 87 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,265 | 100 | 4,145 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,240 | 25 | 18,498 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,130 | 110 | 2,682 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,010 | 120 | 332 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,060 | 50 | 118 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,100 | 40 | 1,060 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,115 | 15 | 1,754 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,150 | 35 | 15,093 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,150 | 0 | 1,610 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,060 | 90 | 492 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,030 | 30 | 3,005 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,880 | 150 | 744 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,685 | 195 | 543 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,710 | 25 | 4,490 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,780 | 70 | 5,688 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,750 | 30 | 488 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,870 | 120 | 1,527 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,015 | 145 | 178 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,005 | 10 | 75 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,015 | 10 | 1,114 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,870 | 145 | 2,539 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,825 | 45 | 960 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,730 | 95 | 18 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,730 | 0 | 27 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,710 | 20 | 576 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,755 | 45 | 81 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,885 | 130 | 51 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,835 | 50 | 1,090 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,775 | 60 | 293 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,870 | 95 | 141 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,775 | 95 | 129 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,780 | 5 | 38 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,860 | 80 | 185 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,740 | 120 | 2,197 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,795 | 55 | 579 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,020 | 25 | 3,865 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,135 | 115 | 284 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,175 | 40 | 1,997 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,230 | 55 | 590 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,355 | 125 | 2,676 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,505 | 150 | 419 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,370 | 135 | 994 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,445 | 75 | 32,859 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,270 | 175 | 3,373 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,280 | 25 | 1,527 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,185 | 95 | 2,098 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,045 | 140 | 2,592 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,895 | 150 | 31,472 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,890 | 5 | 4,101 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,835 | 55 | 1,023 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,020 | 185 | 584 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,035 | 15 | 1,305 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,895 | 140 | 4,801 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,940 | 45 | 10,355 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,760 | 180 | 5,471 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,640 | 120 | 1,113 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
2
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
7
디지틀조선(033130) 소폭 상승세 +4.16%
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲389.15엔(+1.02%), 38,415.32엔 [전장마감]
-
10
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]