KODEX 코스닥150
(229200) I 코스피 ETF 11.21 15:3211,665 | 전일 | 11,645 | 고가 | 11,765 | 상한가 | 15,160 |
거래량 (주) |
11,413,894 |
20 0.17% | 시가 | 11,640 | 저가 | 11,325 | 하한가 | 8,170 |
거래대금 (백만) |
132,025 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,645 | 20 | 11,413,894 | 65,211 | 956,229 | 1.09% | 86,593,771 |
24.11.20 | 11,740 | 95 | 9,347,376 | -112,640 | 891,018 | 1.02% | 86,808,982 |
24.11.19 | 11,980 | 240 | 8,872,562 | 98,654 | 1,003,658 | 1.18% | 84,396,342 |
24.11.18 | 11,900 | 80 | 10,008,005 | 16,041 | 905,004 | 1.05% | 84,994,996 |
24.11.15 | 11,750 | 150 | 14,220,997 | -137,134 | 888,963 | 1.04% | 84,461,037 |
24.11.14 | 11,900 | 20 | 15,513,552 | 36,778 | 1,026,097 | 1.21% | 84,073,903 |
24.11.13 | 12,310 | 410 | 11,819,983 | 106,568 | 989,319 | 1.16% | 84,110,681 |
24.11.12 | 12,505 | 195 | 7,427,258 | -18,175 | 882,751 | 1.05% | 83,017,249 |
24.11.11 | 12,705 | 200 | 4,142,811 | 141,433 | 900,926 | 1.07% | 83,249,074 |
24.11.08 | 12,480 | 225 | 8,706,890 | -63,151 | 759,493 | 0.90% | 83,390,507 |
24.11.07 | 12,720 | 240 | 7,973,713 | 822,644 | 822,644 | 0.99% | 82,327,356 |
24.11.06 | 12,910 | 190 | 8,044,124 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,040 | 130 | 4,536,422 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,390 | 650 | 13,128,556 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,710 | 320 | 4,833,675 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,570 | 140 | 4,148,461 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,750 | 180 | 4,189,065 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,650 | 100 | 4,790,555 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,320 | 330 | 5,552,038 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,445 | 125 | 5,777,283 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,625 | 180 | 4,816,076 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,435 | 190 | 8,908,679 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,870 | 435 | 6,503,414 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,660 | 210 | 5,048,648 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,900 | 240 | 3,930,914 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,910 | 10 | 3,231,149 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,115 | 205 | 4,811,074 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,000 | 115 | 3,484,989 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,060 | 60 | 2,800,039 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,215 | 155 | 4,581,644 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,265 | 50 | 3,091,612 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,285 | 20 | 4,117,312 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,110 | 175 | 6,324,149 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,930 | 180 | 8,192,335 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,865 | 65 | 6,593,230 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,035 | 170 | 3,600,697 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,175 | 140 | 4,642,221 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,800 | 375 | 3,653,423 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,035 | 235 | 5,714,012 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,790 | 245 | 5,263,868 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,600 | 190 | 3,302,409 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,400 | 200 | 4,525,527 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,260 | 140 | 8,367,007 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,185 | 75 | 6,278,356 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,795 | 390 | 4,887,826 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,725 | 70 | 4,173,567 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,935 | 210 | 4,444,899 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,770 | 165 | 9,957,326 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,155 | 385 | 8,271,683 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,220 | 65 | 7,394,328 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,745 | 525 | 4,948,308 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,975 | 230 | 3,735,272 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,905 | 70 | 4,372,167 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,675 | 230 | 2,502,025 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,765 | 90 | 1,853,550 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,760 | 5 | 3,109,591 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,850 | 90 | 3,510,448 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,975 | 125 | 3,669,317 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,895 | 80 | 3,028,885 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,965 | 70 | 3,501,483 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,155 | 190 | 3,325,861 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,015 | 140 | 3,367,958 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,250 | 235 | 2,810,821 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,970 | 280 | 3,407,400 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,815 | 155 | 2,439,922 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,880 | 65 | 5,491,365 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,805 | 75 | 2,956,903 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,475 | 330 | 4,567,147 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,600 | 125 | 3,627,804 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,310 | 290 | 4,139,637 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,575 | 735 | 13,270,927 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,940 | 1,365 | 25,151,055 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,560 | 620 | 7,535,163 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,375 | 185 | 3,651,820 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,400 | 25 | 5,070,090 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,380 | 20 | 3,941,578 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,175 | 205 | 4,004,949 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,200 | 25 | 6,408,826 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,485 | 285 | 9,347,244 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,440 | 45 | 4,877,310 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,390 | 50 | 7,019,133 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,730 | 340 | 7,665,827 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,625 | 105 | 6,612,936 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,690 | 65 | 10,672,740 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,915 | 225 | 7,430,702 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,165 | 250 | 4,164,344 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,140 | 25 | 2,574,314 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,170 | 30 | 4,539,671 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,290 | 120 | 2,676,193 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,360 | 70 | 3,728,314 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,365 | 5 | 4,496,357 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,175 | 190 | 4,921,338 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,915 | 260 | 4,829,848 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,795 | 120 | 4,634,426 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,460 | 335 | 3,752,176 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,805 | 345 | 4,247,847 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,590 | 215 | 4,109,784 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,560 | 30 | 2,216,967 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,555 | 5 | 3,465,278 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,615 | 60 | 4,378,338 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,550 | 65 | 3,348,639 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,740 | 190 | 2,600,317 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,765 | 25 | 2,958,858 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,835 | 70 | 4,299,703 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,815 | 20 | 3,989,262 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,805 | 10 | 3,395,956 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,820 | 15 | 2,731,910 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,065 | 245 | 6,685,589 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,100 | 35 | 3,253,934 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,085 | 15 | 6,675,733 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,900 | 185 | 5,294,050 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,100 | 200 | 3,188,383 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,735 | 365 | 4,061,821 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,535 | 200 | 9,185,274 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,385 | 150 | 4,211,910 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,285 | 100 | 4,054,916 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,160 | 125 | 6,352,935 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,255 | 95 | 5,767,464 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,500 | 245 | 4,316,525 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,515 | 15 | 2,611,721 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,305 | 210 | 5,476,901 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,430 | 125 | 4,552,090 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,470 | 40 | 5,879,188 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,435 | 35 | 3,757,706 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,420 | 15 | 9,038,811 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,390 | 30 | 8,768,804 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,040 | 650 | 8,924,852 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,965 | 75 | 4,958,081 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,840 | 125 | 7,203,372 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,100 | 260 | 5,742,466 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,205 | 105 | 3,564,471 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,310 | 105 | 3,825,892 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,290 | 20 | 4,103,121 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,245 | 45 | 5,791,837 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,335 | 90 | 7,084,859 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,395 | 60 | 2,810,208 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,395 | 0 | 4,173,964 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,205 | 210 | 5,711,390 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,145 | 60 | 7,287,099 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,385 | 240 | 3,457,047 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,015 | 370 | 4,991,110 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,015 | 0 | 3,973,314 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,860 | 155 | 6,706,707 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,025 | 165 | 9,335,786 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,615 | 410 | 6,836,480 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,730 | 115 | 8,392,113 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,035 | 305 | 8,292,252 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,085 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,110 | 25 | 5,291,648 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,120 | 10 | 6,896,579 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,145 | 25 | 6,991,319 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,245 | 100 | 9,375,674 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,470 | 225 | 8,055,341 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,470 | 0 | 7,169,677 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,730 | 260 | 8,053,618 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,210 | 480 | 6,739,283 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,170 | 40 | 4,499,157 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,335 | 165 | 4,683,940 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,395 | 60 | 3,483,002 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,520 | 125 | 5,360,287 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,445 | 75 | 6,174,753 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,135 | 310 | 5,472,363 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,110 | 25 | 4,813,192 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,820 | 290 | 5,088,627 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,865 | 45 | 5,545,523 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,820 | 45 | 10,507,563 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,550 | 270 | 5,251,898 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,765 | 215 | 5,328,359 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,750 | 15 | 3,868,135 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,800 | 50 | 6,177,233 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,460 | 340 | 3,749,817 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,395 | 65 | 4,017,468 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,090 | 305 | 4,418,838 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,220 | 130 | 6,540,890 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,150 | 70 | 5,619,408 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,235 | 85 | 4,186,569 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,985 | 250 | 6,621,799 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,870 | 115 | 8,563,218 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,640 | 230 | 6,089,865 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,880 | 240 | 10,033,835 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,805 | 75 | 5,476,486 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,765 | 40 | 6,880,933 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,665 | 100 | 6,268,617 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,645 | 20 | 8,818,050 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,540 | 105 | 9,690,251 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,515 | 25 | 6,268,290 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,455 | 60 | 6,722,414 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,400 | 55 | 6,441,063 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,340 | 60 | 9,659,926 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,025 | 315 | 5,111,845 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,725 | 300 | 6,432,530 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,610 | 115 | 8,935,469 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,645 | 35 | 8,088,129 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,850 | 205 | 5,226,298 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,505 | 345 | 12,615,721 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,435 | 70 | 16,671,286 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,765 | 330 | 7,799,538 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,725 | 40 | 11,792,755 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,980 | 255 | 8,433,164 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,630 | 350 | 7,735,728 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,830 | 200 | 9,564,463 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,900 | 70 | 9,508,230 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,885 | 15 | 9,697,186 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,075 | 190 | 8,844,835 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,160 | 85 | 10,471,610 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,075 | 85 | 10,740,034 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,405 | 330 | 8,044,554 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,465 | 60 | 8,697,618 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,685 | 220 | 8,471,577 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,960 | 275 | 9,289,007 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,795 | 165 | 3,643,686 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,995 | 200 | 7,427,388 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,900 | 95 | 4,680,170 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,935 | 35 | 6,138,971 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,705 | 230 | 8,624,812 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,805 | 100 | 11,829,018 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,050 | 245 | 17,617,726 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,940 | 110 | 6,891,920 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,795 | 145 | 4,823,796 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,535 | 260 | 8,649,498 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,670 | 135 | 5,083,615 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,810 | 140 | 6,188,388 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,900 | 90 | 9,021,325 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,865 | 35 | 4,488,136 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,670 | 195 | 7,739,702 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,425 | 245 | 6,245,139 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,410 | 15 | 7,546,991 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,130 | 280 | 9,346,317 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,375 | 245 | 7,036,991 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,320 | 55 | 6,931,604 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,230 | 90 | 5,982,694 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,880 | 350 | 10,132,119 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,000 | 120 | 5,867,247 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,910 | 90 | 7,798,908 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,115 | 205 | 8,197,185 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,110 | 5 | 8,833,689 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,140 | 30 | 11,441,776 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,980 | 160 | 6,244,670 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,830 | 150 | 9,149,772 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,675 | 155 | 6,038,120 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,730 | 55 | 5,334,944 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,855 | 125 | 4,356,270 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,780 | 75 | 5,843,727 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,870 | 90 | 9,860,855 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,850 | 20 | 6,241,511 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,540 | 310 | 7,617,686 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,795 | 255 | 7,139,465 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,840 | 25 | 7,327,548 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,635 | 205 | 12,032,606 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,290 | 345 | 12,039,402 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,485 | 195 | 9,161,179 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,755 | 270 | 7,466,185 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,875 | 120 | 11,597,833 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,230 | 355 | 9,875,415 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,910 | 680 | 16,905,224 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,135 | 1,775 | 24,572,680 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,065 | 70 | 8,266,632 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,455 | 610 | 9,685,188 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,450 | 5 | 10,061,994 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,875 | 425 | 10,445,358 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,740 | 135 | 8,967,968 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,600 | 140 | 19,938,824 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,060 | 460 | 14,107,235 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,455 | 395 | 9,587,792 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,090 | 365 | 20,278,553 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,130 | 40 | 11,241,320 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,385 | 255 | 17,399,263 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,730 | 345 | 10,005,441 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,930 | 200 | 4,545,300 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,820 | 110 | 6,307,388 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,945 | 125 | 10,302,967 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,190 | 245 | 3,821,495 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,830 | 360 | 6,875,020 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,425 | 405 | 6,346,173 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,800 | 375 | 10,150,460 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,605 | 195 | 3,950,867 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,655 | 50 | 10,569,285 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,210 | 555 | 7,863,632 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,010 | 200 | 7,005,919 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,190 | 180 | 8,193,176 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,505 | 315 | 8,710,768 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,505 | 0 | 5,825,647 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,840 | 335 | 4,713,858 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,750 | 90 | 4,896,850 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,845 | 95 | 3,783,926 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,935 | 90 | 2,677,840 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,945 | 10 | 2,548,870 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,680 | 265 | 7,744,794 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,925 | 245 | 9,499,198 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,075 | 150 | 5,042,241 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,155 | 80 | 4,302,599 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,995 | 160 | 7,214,048 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,235 | 240 | 6,036,470 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,380 | 145 | 2,998,044 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,465 | 85 | 3,545,887 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,555 | 90 | 4,312,059 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,780 | 225 | 3,049,523 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,760 | 20 | 3,039,119 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,685 | 75 | 3,435,581 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,645 | 40 | 3,450,264 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,525 | 120 | 2,583,321 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,550 | 25 | 3,141,716 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,200 | 350 | 4,797,170 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,525 | 325 | 4,047,895 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,350 | 175 | 3,040,360 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,060 | 290 | 6,106,910 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,250 | 190 | 3,537,370 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,930 | 320 | 7,970,526 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,305 | 375 | 6,682,149 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,580 | 275 | 5,186,502 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,710 | 130 | 3,480,311 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,665 | 45 | 4,328,379 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,330 | 335 | 5,549,332 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,350 | 20 | 9,293,873 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,930 | 580 | 7,134,155 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,115 | 185 | 4,756,760 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,710 | 405 | 8,813,858 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,415 | 705 | 7,263,580 | 0 | 0 | 0.00% | 0 |
23.08.01 | 15,455 | 40 | 8,372,683 | 0 | 0 | 0.00% | 0 |
23.07.31 | 14,930 | 525 | 8,965,504 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,410 | 520 | 8,272,678 | 0 | 0 | 0.00% | 0 |
23.07.27 | 14,995 | 585 | 9,879,012 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,625 | 630 | 11,664,920 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,150 | 475 | 5,136,903 | 0 | 0 | 0.00% | 0 |
23.07.24 | 14,985 | 165 | 5,903,993 | 0 | 0 | 0.00% | 0 |
23.07.21 | 14,855 | 130 | 5,057,503 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,715 | 140 | 5,126,314 | 0 | 0 | 0.00% | 0 |
23.07.19 | 14,360 | 355 | 4,992,272 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,915 | 445 | 7,191,677 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,880 | 35 | 5,461,757 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,730 | 150 | 3,180,977 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,580 | 150 | 4,135,543 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,600 | 20 | 4,571,617 | 0 | 0 | 0.00% | 0 |
23.07.11 | 13,240 | 360 | 2,762,336 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,390 | 150 | 5,746,287 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,410 | 20 | 4,973,545 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,740 | 330 | 4,359,112 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,640 | 100 | 4,372,447 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,690 | 50 | 3,872,711 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,190 | 500 | 5,231,443 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,985 | 205 | 5,458,820 | 0 | 0 | 0.00% | 0 |
23.06.29 | 13,020 | 35 | 5,911,645 | 0 | 0 | 0.00% | 0 |
23.06.28 | 13,185 | 165 | 4,542,765 | 0 | 0 | 0.00% | 0 |
23.06.27 | 13,380 | 195 | 6,128,481 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,290 | 90 | 3,017,232 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,335 | 45 | 4,041,622 | 0 | 0 | 0.00% | 0 |
23.06.22 | 13,255 | 80 | 5,297,577 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,485 | 230 | 8,885,937 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,610 | 125 | 6,166,883 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,570 | 40 | 7,346,854 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,345 | 225 | 5,196,010 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,265 | 80 | 13,338,843 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,795 | 530 | 6,257,396 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,560 | 235 | 3,707,180 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,525 | 35 | 1,850,608 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,285 | 240 | 3,252,127 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,455 | 170 | 4,795,612 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,210 | 245 | 3,561,064 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,240 | 30 | 3,076,912 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,175 | 65 | 2,678,093 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,065 | 110 | 2,893,620 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,920 | 145 | 4,702,944 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,735 | 185 | 3,822,712 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,775 | 40 | 3,838,593 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,945 | 170 | 2,764,667 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,025 | 80 | 2,111,613 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,880 | 145 | 2,574,349 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,650 | 230 | 2,727,916 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,580 | 70 | 5,763,057 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,640 | 60 | 3,686,586 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,320 | 320 | 3,368,633 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,195 | 125 | 5,978,073 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,275 | 80 | 8,166,193 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,300 | 25 | 8,658,296 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,500 | 200 | 7,286,419 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,620 | 120 | 4,769,967 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,790 | 170 | 5,268,166 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,860 | 70 | 3,665,780 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,765 | 95 | 4,265,217 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,135 | 370 | 3,576,377 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,975 | 160 | 3,747,096 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,980 | 5 | 4,278,569 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,575 | 455 | 9,162,352 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,600 | 25 | 6,370,644 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,770 | 170 | 5,102,385 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,025 | 255 | 6,374,781 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,285 | 260 | 5,294,861 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,690 | 405 | 9,931,203 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,805 | 115 | 3,133,486 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,810 | 5 | 2,795,600 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,790 | 20 | 2,675,082 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,605 | 180 | 2,228,362 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,600 | 5 | 3,224,424 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,890 | 290 | 5,957,143 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,670 | 220 | 6,602,494 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,275 | 395 | 7,772,258 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,890 | 385 | 3,238,016 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,970 | 80 | 7,272,470 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,690 | 280 | 3,543,858 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,665 | 25 | 4,293,520 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,590 | 75 | 4,183,208 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,510 | 80 | 3,427,638 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,345 | 165 | 4,883,669 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
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
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
공매도 비중 상위 종목
-
7
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]