KODEX KTOP30
(229720) I 코스피 ETF 11.08 13:2216,205 | 전일 | 16,100 | 고가 | 16,205 | 상한가 | 20,930 |
거래량 (주) |
41 |
105 0.65% | 시가 | 16,190 | 저가 | 16,185 | 하한가 | 11,270 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 16,020 | 80 | 230 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 16,410 | 390 | 185 | 0 | 0 | 0.00% | 500,000 |
24.11.05 | 16,540 | 130 | 57 | 0 | 0 | 0.00% | 500,000 |
24.11.04 | 16,300 | 240 | 33 | 0 | 0 | 0.00% | 500,000 |
24.11.01 | 16,335 | 35 | 94 | 0 | 0 | 0.00% | 500,000 |
24.10.31 | 16,570 | 235 | 48 | 0 | 0 | 0.00% | 500,000 |
24.10.30 | 16,620 | 50 | 449 | 0 | 0 | 0.00% | 500,000 |
24.10.29 | 16,810 | 190 | 195 | 0 | 0 | 0.00% | 500,000 |
24.10.28 | 16,480 | 330 | 109 | 0 | 0 | 0.00% | 500,000 |
24.10.25 | 16,580 | 100 | 79 | 0 | 0 | 0.00% | 500,000 |
24.10.24 | 16,720 | 140 | 430 | 0 | 0 | 0.00% | 500,000 |
24.10.23 | 16,615 | 105 | 52 | 0 | 0 | 0.00% | 0 |
24.10.22 | 16,930 | 315 | 93 | 0 | 0 | 0.00% | 0 |
24.10.21 | 16,770 | 160 | 258 | 0 | 0 | 0.00% | 0 |
24.10.18 | 16,855 | 85 | 24 | 0 | 0 | 0.00% | 0 |
24.10.17 | 17,050 | 195 | 204 | 0 | 0 | 0.00% | 0 |
24.10.16 | 17,140 | 90 | 13 | 0 | 0 | 0.00% | 0 |
24.10.15 | 17,115 | 25 | 177 | 0 | 0 | 0.00% | 0 |
24.10.14 | 17,125 | 10 | 287 | 0 | 0 | 0.00% | 0 |
24.10.11 | 17,150 | 25 | 48 | 0 | 0 | 0.00% | 0 |
24.10.10 | 16,965 | 185 | 122 | 0 | 0 | 0.00% | 0 |
24.10.08 | 17,015 | 50 | 382 | 0 | 0 | 0.00% | 0 |
24.10.07 | 16,875 | 140 | 55 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,830 | 45 | 24 | 0 | 0 | 0.00% | 0 |
24.10.02 | 17,080 | 250 | 49 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,515 | 435 | 103 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,510 | 5 | 118 | 0 | 0 | 0.00% | 0 |
24.09.26 | 17,205 | 305 | 107 | 0 | 0 | 0.00% | 0 |
24.09.25 | 17,390 | 185 | 329 | 0 | 0 | 0.00% | 0 |
24.09.24 | 16,970 | 420 | 104 | 0 | 0 | 0.00% | 0 |
24.09.23 | 16,955 | 15 | 21 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,625 | 330 | 555 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,685 | 60 | 228 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,730 | 45 | 94 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,290 | 440 | 15,049 | 0 | 0 | 0.00% | 0 |
24.09.11 | 16,360 | 70 | 31 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,440 | 80 | 90 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,610 | 170 | 28 | 0 | 0 | 0.00% | 0 |
24.09.06 | 16,870 | 260 | 105 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,970 | 100 | 436 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,550 | 580 | 143 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,630 | 80 | 267 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,540 | 90 | 2,626 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,375 | 165 | 165 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,375 | 0 | 478 | 0 | 0 | 0.00% | 0 |
24.08.28 | 17,140 | 235 | 193 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,180 | 40 | 154 | 0 | 0 | 0.00% | 0 |
24.08.26 | 17,180 | 0 | 63 | 0 | 0 | 0.00% | 0 |
24.08.23 | 17,050 | 130 | 161 | 0 | 0 | 0.00% | 0 |
24.08.22 | 16,905 | 145 | 128 | 0 | 0 | 0.00% | 0 |
24.08.21 | 16,805 | 100 | 119 | 0 | 0 | 0.00% | 0 |
24.08.20 | 16,670 | 135 | 6,031 | 0 | 0 | 0.00% | 0 |
24.08.19 | 16,885 | 215 | 117 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,525 | 360 | 2,636 | 0 | 0 | 0.00% | 0 |
24.08.14 | 16,345 | 180 | 304 | 0 | 0 | 0.00% | 0 |
24.08.13 | 16,430 | 85 | 18 | 0 | 0 | 0.00% | 0 |
24.08.12 | 16,305 | 125 | 74 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,140 | 165 | 743 | 0 | 0 | 0.00% | 0 |
24.08.08 | 16,350 | 210 | 128 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,210 | 140 | 305 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,680 | 530 | 372 | 0 | 0 | 0.00% | 0 |
24.08.05 | 17,265 | 1,585 | 873 | 0 | 0 | 0.00% | 0 |
24.08.02 | 17,770 | 505 | 369 | 0 | 0 | 0.00% | 0 |
24.08.01 | 17,630 | 140 | 151 | 0 | 0 | 0.00% | 0 |
24.07.31 | 17,520 | 110 | 21 | 0 | 0 | 0.00% | 0 |
24.07.30 | 17,660 | 140 | 122 | 0 | 0 | 0.00% | 0 |
24.07.29 | 17,475 | 185 | 933 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,520 | 45 | 206 | 0 | 0 | 0.00% | 0 |
24.07.25 | 17,615 | 95 | 241 | 0 | 0 | 0.00% | 0 |
24.07.24 | 17,775 | 160 | 317 | 0 | 0 | 0.00% | 0 |
24.07.23 | 17,750 | 25 | 235 | 0 | 0 | 0.00% | 0 |
24.07.22 | 17,825 | 75 | 173 | 0 | 0 | 0.00% | 0 |
24.07.19 | 18,035 | 210 | 57 | 0 | 0 | 0.00% | 0 |
24.07.18 | 18,180 | 145 | 74 | 0 | 0 | 0.00% | 0 |
24.07.17 | 18,300 | 120 | 319 | 0 | 0 | 0.00% | 0 |
24.07.16 | 18,315 | 15 | 174 | 0 | 0 | 0.00% | 0 |
24.07.15 | 18,210 | 105 | 279 | 0 | 0 | 0.00% | 0 |
24.07.12 | 18,425 | 215 | 1,836 | 0 | 0 | 0.00% | 0 |
24.07.11 | 18,265 | 160 | 1,073 | 0 | 0 | 0.00% | 0 |
24.07.10 | 18,215 | 50 | 187 | 0 | 0 | 0.00% | 0 |
24.07.09 | 18,210 | 5 | 608 | 0 | 0 | 0.00% | 0 |
24.07.08 | 18,260 | 50 | 751 | 0 | 0 | 0.00% | 0 |
24.07.05 | 17,795 | 465 | 707 | 0 | 0 | 0.00% | 0 |
24.07.04 | 17,570 | 225 | 79 | 0 | 0 | 0.00% | 0 |
24.07.03 | 17,450 | 120 | 344 | 0 | 0 | 0.00% | 0 |
24.07.02 | 17,710 | 260 | 363 | 0 | 0 | 0.00% | 0 |
24.07.01 | 17,605 | 105 | 759 | 0 | 0 | 0.00% | 0 |
24.06.28 | 17,545 | 60 | 294 | 0 | 0 | 0.00% | 0 |
24.06.27 | 17,540 | 5 | 57 | 0 | 0 | 0.00% | 0 |
24.06.26 | 17,400 | 140 | 137 | 0 | 0 | 0.00% | 0 |
24.06.25 | 17,400 | 0 | 877 | 0 | 0 | 0.00% | 0 |
24.06.24 | 17,475 | 75 | 1,050 | 0 | 0 | 0.00% | 0 |
24.06.21 | 17,620 | 145 | 71 | 0 | 0 | 0.00% | 0 |
24.06.20 | 17,535 | 85 | 159 | 0 | 0 | 0.00% | 0 |
24.06.19 | 17,235 | 300 | 83 | 0 | 0 | 0.00% | 0 |
24.06.18 | 17,105 | 130 | 57 | 0 | 0 | 0.00% | 0 |
24.06.17 | 17,300 | 195 | 666 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,290 | 10 | 570 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,095 | 195 | 108 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,035 | 60 | 342 | 0 | 0 | 0.00% | 0 |
24.06.11 | 17,095 | 60 | 69 | 0 | 0 | 0.00% | 0 |
24.06.10 | 17,340 | 245 | 28 | 0 | 0 | 0.00% | 0 |
24.06.07 | 17,245 | 95 | 42 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,950 | 295 | 1,056 | 0 | 0 | 0.00% | 0 |
24.06.04 | 17,000 | 50 | 140 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,665 | 335 | 127 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,690 | 25 | 268 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,990 | 300 | 174 | 0 | 0 | 0.00% | 0 |
24.05.29 | 17,350 | 360 | 155 | 0 | 0 | 0.00% | 0 |
24.05.28 | 17,265 | 85 | 95 | 0 | 0 | 0.00% | 0 |
24.05.27 | 17,160 | 105 | 268 | 0 | 0 | 0.00% | 0 |
24.05.24 | 17,450 | 290 | 177 | 0 | 0 | 0.00% | 0 |
24.05.23 | 17,455 | 5 | 84 | 0 | 0 | 0.00% | 0 |
24.05.22 | 17,525 | 70 | 34 | 0 | 0 | 0.00% | 0 |
24.05.21 | 17,685 | 160 | 172 | 0 | 0 | 0.00% | 0 |
24.05.20 | 17,655 | 30 | 172 | 0 | 0 | 0.00% | 0 |
24.05.17 | 17,750 | 95 | 276 | 0 | 0 | 0.00% | 0 |
24.05.16 | 17,575 | 175 | 134 | 0 | 0 | 0.00% | 0 |
24.05.14 | 17,475 | 100 | 419 | 0 | 0 | 0.00% | 0 |
24.05.13 | 17,590 | 115 | 401 | 0 | 0 | 0.00% | 0 |
24.05.10 | 17,500 | 90 | 169 | 0 | 0 | 0.00% | 0 |
24.05.09 | 17,750 | 250 | 25 | 0 | 0 | 0.00% | 0 |
24.05.08 | 17,730 | 20 | 221 | 0 | 0 | 0.00% | 0 |
24.05.07 | 17,405 | 325 | 406 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,400 | 5 | 324 | 0 | 0 | 0.00% | 0 |
24.05.02 | 17,435 | 35 | 403 | 0 | 0 | 0.00% | 0 |
24.04.30 | 17,275 | 160 | 883 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,350 | 190 | 727 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,280 | 70 | 80 | 0 | 0 | 0.00% | 0 |
24.04.25 | 17,475 | 195 | 54 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,185 | 290 | 58 | 0 | 0 | 0.00% | 0 |
24.04.23 | 17,190 | 5 | 3,051 | 0 | 0 | 0.00% | 0 |
24.04.22 | 16,995 | 195 | 134 | 0 | 0 | 0.00% | 0 |
24.04.19 | 17,200 | 205 | 2,202 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,960 | 240 | 2,087 | 0 | 0 | 0.00% | 0 |
24.04.17 | 17,105 | 145 | 172 | 0 | 0 | 0.00% | 0 |
24.04.16 | 17,455 | 350 | 2,065 | 0 | 0 | 0.00% | 0 |
24.04.15 | 17,550 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 17,705 | 155 | 257 | 0 | 0 | 0.00% | 0 |
24.04.11 | 17,815 | 110 | 373 | 0 | 0 | 0.00% | 0 |
24.04.09 | 17,975 | 160 | 2,758 | 0 | 0 | 0.00% | 0 |
24.04.08 | 17,860 | 115 | 274 | 0 | 0 | 0.00% | 0 |
24.04.05 | 18,115 | 255 | 121 | 0 | 0 | 0.00% | 0 |
24.04.04 | 17,925 | 190 | 103 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,245 | 320 | 75 | 0 | 0 | 0.00% | 0 |
24.04.02 | 18,285 | 40 | 205 | 0 | 0 | 0.00% | 0 |
24.04.01 | 18,255 | 30 | 290 | 0 | 0 | 0.00% | 0 |
24.03.29 | 18,285 | 30 | 392 | 0 | 0 | 0.00% | 0 |
24.03.28 | 18,270 | 15 | 161 | 0 | 0 | 0.00% | 0 |
24.03.27 | 18,325 | 55 | 74 | 0 | 0 | 0.00% | 0 |
24.03.26 | 18,200 | 125 | 34 | 0 | 0 | 0.00% | 0 |
24.03.25 | 18,150 | 50 | 227 | 0 | 0 | 0.00% | 0 |
24.03.22 | 18,175 | 25 | 98 | 0 | 0 | 0.00% | 0 |
24.03.21 | 17,765 | 410 | 579 | 0 | 0 | 0.00% | 0 |
24.03.20 | 17,440 | 325 | 65 | 0 | 0 | 0.00% | 0 |
24.03.19 | 17,670 | 230 | 6 | 0 | 0 | 0.00% | 0 |
24.03.18 | 17,570 | 100 | 13 | 0 | 0 | 0.00% | 0 |
24.03.15 | 17,870 | 300 | 540 | 0 | 0 | 0.00% | 0 |
24.03.14 | 17,805 | 65 | 22 | 0 | 0 | 0.00% | 0 |
24.03.13 | 17,790 | 15 | 584 | 0 | 0 | 0.00% | 0 |
24.03.12 | 17,495 | 295 | 1,152 | 0 | 0 | 0.00% | 0 |
24.03.11 | 17,575 | 80 | 553 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,405 | 170 | 449 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,260 | 145 | 125 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,355 | 95 | 869 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,570 | 215 | 1,091 | 0 | 0 | 0.00% | 0 |
24.03.04 | 17,305 | 265 | 385 | 0 | 0 | 0.00% | 0 |
24.02.29 | 17,460 | 155 | 809 | 0 | 0 | 0.00% | 0 |
24.02.28 | 17,250 | 210 | 170 | 0 | 0 | 0.00% | 0 |
24.02.27 | 17,405 | 155 | 300,031 | 0 | 0 | 0.00% | 0 |
24.02.26 | 17,545 | 140 | 287 | 0 | 0 | 0.00% | 0 |
24.02.23 | 17,460 | 85 | 899 | 0 | 0 | 0.00% | 0 |
24.02.22 | 17,510 | 50 | 529 | 0 | 0 | 0.00% | 0 |
24.02.21 | 17,515 | 5 | 11 | 0 | 0 | 0.00% | 0 |
24.02.20 | 17,705 | 190 | 223 | 0 | 0 | 0.00% | 0 |
24.02.19 | 17,550 | 155 | 521 | 0 | 0 | 0.00% | 0 |
24.02.16 | 17,345 | 205 | 493 | 0 | 0 | 0.00% | 0 |
24.02.15 | 17,265 | 80 | 106 | 0 | 0 | 0.00% | 0 |
24.02.14 | 17,565 | 300 | 252 | 0 | 0 | 0.00% | 0 |
24.02.13 | 17,415 | 150 | 187 | 0 | 0 | 0.00% | 0 |
24.02.08 | 17,360 | 55 | 192 | 0 | 0 | 0.00% | 0 |
24.02.07 | 17,115 | 245 | 511 | 0 | 0 | 0.00% | 0 |
24.02.06 | 17,285 | 170 | 729 | 0 | 0 | 0.00% | 0 |
24.02.05 | 17,425 | 140 | 116 | 0 | 0 | 0.00% | 0 |
24.02.02 | 16,800 | 625 | 486 | 0 | 0 | 0.00% | 0 |
24.02.01 | 16,530 | 270 | 29 | 0 | 0 | 0.00% | 0 |
24.01.31 | 16,670 | 140 | 94 | 0 | 0 | 0.00% | 0 |
24.01.30 | 16,740 | 70 | 130 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,565 | 175 | 240 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,440 | 125 | 174 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,400 | 40 | 114 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,370 | 30 | 223 | 0 | 0 | 0.00% | 0 |
24.01.23 | 16,365 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,420 | 55 | 329 | 0 | 0 | 0.00% | 0 |
24.01.19 | 16,250 | 170 | 54 | 0 | 0 | 0.00% | 0 |
24.01.18 | 16,320 | 70 | 1,070 | 0 | 0 | 0.00% | 0 |
24.01.17 | 16,820 | 500 | 80 | 0 | 0 | 0.00% | 0 |
24.01.16 | 16,965 | 145 | 59 | 0 | 0 | 0.00% | 0 |
24.01.15 | 17,040 | 75 | 34 | 0 | 0 | 0.00% | 0 |
24.01.12 | 17,260 | 220 | 85 | 0 | 0 | 0.00% | 0 |
24.01.11 | 17,200 | 60 | 3 | 0 | 0 | 0.00% | 0 |
24.01.10 | 17,400 | 200 | 171 | 0 | 0 | 0.00% | 0 |
24.01.09 | 17,520 | 120 | 138 | 0 | 0 | 0.00% | 0 |
24.01.08 | 17,545 | 25 | 48 | 0 | 0 | 0.00% | 0 |
24.01.05 | 17,545 | 0 | 143 | 0 | 0 | 0.00% | 0 |
24.01.04 | 17,795 | 250 | 35 | 0 | 0 | 0.00% | 0 |
24.01.03 | 18,190 | 395 | 430 | 0 | 0 | 0.00% | 0 |
24.01.02 | 18,055 | 135 | 118 | 0 | 0 | 0.00% | 0 |
23.12.28 | 17,765 | 290 | 17 | 0 | 0 | 0.00% | 0 |
23.12.27 | 17,510 | 255 | 131 | 0 | 0 | 0.00% | 0 |
23.12.26 | 17,545 | 35 | 260 | 0 | 0 | 0.00% | 0 |
23.12.22 | 17,410 | 135 | 31 | 0 | 0 | 0.00% | 0 |
23.12.21 | 17,575 | 165 | 38 | 0 | 0 | 0.00% | 0 |
23.12.20 | 17,355 | 220 | 130 | 0 | 0 | 0.00% | 0 |
23.12.19 | 17,350 | 5 | 4 | 0 | 0 | 0.00% | 0 |
23.12.18 | 17,315 | 35 | 115 | 0 | 0 | 0.00% | 0 |
23.12.15 | 17,185 | 130 | 127 | 0 | 0 | 0.00% | 0 |
23.12.14 | 16,950 | 235 | 116 | 0 | 0 | 0.00% | 0 |
23.12.13 | 17,075 | 125 | 63 | 0 | 0 | 0.00% | 0 |
23.12.12 | 17,065 | 10 | 530 | 0 | 0 | 0.00% | 0 |
23.12.11 | 17,000 | 65 | 167 | 0 | 0 | 0.00% | 0 |
23.12.08 | 16,780 | 220 | 1,292 | 0 | 0 | 0.00% | 0 |
23.12.07 | 16,855 | 75 | 236 | 0 | 0 | 0.00% | 0 |
23.12.06 | 16,890 | 35 | 81 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,915 | 25 | 41 | 0 | 0 | 0.00% | 0 |
23.12.04 | 16,940 | 25 | 72 | 0 | 0 | 0.00% | 0 |
23.12.01 | 17,160 | 220 | 25 | 0 | 0 | 0.00% | 0 |
23.11.30 | 17,170 | 10 | 19 | 0 | 0 | 0.00% | 0 |
23.11.29 | 17,150 | 20 | 40 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,945 | 205 | 43 | 0 | 0 | 0.00% | 0 |
23.11.27 | 17,100 | 155 | 46 | 0 | 0 | 0.00% | 0 |
23.11.24 | 17,140 | 40 | 105 | 0 | 0 | 0.00% | 0 |
23.11.23 | 17,085 | 55 | 26 | 0 | 0 | 0.00% | 0 |
23.11.22 | 17,105 | 20 | 373 | 0 | 0 | 0.00% | 0 |
23.11.21 | 17,040 | 65 | 169 | 0 | 0 | 0.00% | 0 |
23.11.20 | 16,865 | 175 | 24 | 0 | 0 | 0.00% | 0 |
23.11.17 | 16,905 | 40 | 102 | 0 | 0 | 0.00% | 0 |
23.11.16 | 16,840 | 65 | 48 | 0 | 0 | 0.00% | 0 |
23.11.15 | 16,555 | 285 | 428 | 0 | 0 | 0.00% | 0 |
23.11.14 | 16,255 | 300 | 79 | 0 | 0 | 0.00% | 0 |
23.11.13 | 16,300 | 45 | 14 | 0 | 0 | 0.00% | 0 |
23.11.10 | 16,405 | 105 | 98 | 0 | 0 | 0.00% | 0 |
23.11.09 | 16,500 | 95 | 2 | 0 | 0 | 0.00% | 0 |
23.11.08 | 16,710 | 210 | 422 | 0 | 0 | 0.00% | 0 |
23.11.07 | 17,180 | 470 | 153 | 0 | 0 | 0.00% | 0 |
23.11.06 | 16,185 | 995 | 46 | 0 | 0 | 0.00% | 0 |
23.11.03 | 15,950 | 235 | 143 | 0 | 0 | 0.00% | 0 |
23.11.02 | 15,620 | 330 | 65 | 0 | 0 | 0.00% | 0 |
23.11.01 | 15,500 | 120 | 90 | 0 | 0 | 0.00% | 0 |
23.10.31 | 15,665 | 165 | 36 | 0 | 0 | 0.00% | 0 |
23.10.30 | 15,565 | 100 | 1,280 | 0 | 0 | 0.00% | 0 |
23.10.27 | 15,550 | 15 | 206 | 0 | 0 | 0.00% | 0 |
23.10.26 | 16,040 | 490 | 31 | 0 | 0 | 0.00% | 0 |
23.10.25 | 16,270 | 230 | 58 | 0 | 0 | 0.00% | 0 |
23.10.24 | 16,095 | 175 | 26 | 0 | 0 | 0.00% | 0 |
23.10.23 | 16,230 | 135 | 556 | 0 | 0 | 0.00% | 0 |
23.10.20 | 16,545 | 315 | 250 | 0 | 0 | 0.00% | 0 |
23.10.19 | 16,825 | 280 | 20 | 0 | 0 | 0.00% | 0 |
23.10.18 | 17,015 | 190 | 20 | 0 | 0 | 0.00% | 0 |
23.10.17 | 16,750 | 265 | 11 | 0 | 0 | 0.00% | 0 |
23.10.16 | 17,080 | 330 | 54 | 0 | 0 | 0.00% | 0 |
23.10.13 | 17,170 | 90 | 6 | 0 | 0 | 0.00% | 0 |
23.10.12 | 17,030 | 140 | 193 | 0 | 0 | 0.00% | 0 |
23.10.11 | 16,610 | 420 | 55 | 0 | 0 | 0.00% | 0 |
23.10.10 | 16,590 | 20 | 91 | 0 | 0 | 0.00% | 0 |
23.10.06 | 16,525 | 65 | 91 | 0 | 0 | 0.00% | 0 |
23.10.05 | 16,660 | 135 | 275 | 0 | 0 | 0.00% | 0 |
23.10.04 | 17,055 | 395 | 404 | 0 | 0 | 0.00% | 0 |
23.09.27 | 17,105 | 50 | 83 | 0 | 0 | 0.00% | 0 |
23.09.26 | 17,250 | 145 | 1,293 | 0 | 0 | 0.00% | 0 |
23.09.25 | 17,355 | 105 | 220 | 0 | 0 | 0.00% | 0 |
23.09.22 | 17,490 | 135 | 175 | 0 | 0 | 0.00% | 0 |
23.09.21 | 17,800 | 310 | 536 | 0 | 0 | 0.00% | 0 |
23.09.20 | 17,885 | 85 | 62 | 0 | 0 | 0.00% | 0 |
23.09.19 | 17,965 | 80 | 233 | 0 | 0 | 0.00% | 0 |
23.09.18 | 18,110 | 145 | 15 | 0 | 0 | 0.00% | 0 |
23.09.15 | 17,890 | 220 | 166 | 0 | 0 | 0.00% | 0 |
23.09.14 | 17,605 | 285 | 7 | 0 | 0 | 0.00% | 0 |
23.09.13 | 17,730 | 125 | 254 | 0 | 0 | 0.00% | 0 |
23.09.12 | 17,825 | 95 | 60 | 0 | 0 | 0.00% | 0 |
23.09.11 | 17,695 | 130 | 155 | 0 | 0 | 0.00% | 0 |
23.09.08 | 17,735 | 40 | 145 | 0 | 0 | 0.00% | 0 |
23.09.07 | 17,850 | 115 | 22 | 0 | 0 | 0.00% | 0 |
23.09.06 | 17,940 | 90 | 22 | 0 | 0 | 0.00% | 0 |
23.09.05 | 17,850 | 90 | 14 | 0 | 0 | 0.00% | 0 |
23.09.04 | 17,715 | 135 | 3,534 | 0 | 0 | 0.00% | 0 |
23.09.01 | 17,640 | 75 | 242 | 0 | 0 | 0.00% | 0 |
23.08.31 | 17,720 | 80 | 5 | 0 | 0 | 0.00% | 0 |
23.08.30 | 17,555 | 165 | 154 | 0 | 0 | 0.00% | 0 |
23.08.29 | 17,520 | 35 | 95 | 0 | 0 | 0.00% | 0 |
23.08.28 | 17,425 | 95 | 61 | 0 | 0 | 0.00% | 0 |
23.08.25 | 17,575 | 150 | 253 | 0 | 0 | 0.00% | 0 |
23.08.24 | 17,370 | 205 | 16 | 0 | 0 | 0.00% | 0 |
23.08.23 | 17,430 | 60 | 392 | 0 | 0 | 0.00% | 0 |
23.08.22 | 17,405 | 25 | 79 | 0 | 0 | 0.00% | 0 |
23.08.21 | 17,385 | 20 | 709 | 0 | 0 | 0.00% | 0 |
23.08.18 | 17,525 | 140 | 80 | 0 | 0 | 0.00% | 0 |
23.08.17 | 17,615 | 90 | 225 | 0 | 0 | 0.00% | 0 |
23.08.16 | 17,890 | 275 | 209 | 0 | 0 | 0.00% | 0 |
23.08.14 | 18,115 | 225 | 355 | 0 | 0 | 0.00% | 0 |
23.08.11 | 18,160 | 45 | 256 | 0 | 0 | 0.00% | 0 |
23.08.10 | 18,335 | 175 | 4,143 | 0 | 0 | 0.00% | 0 |
23.08.09 | 17,985 | 350 | 134 | 0 | 0 | 0.00% | 0 |
23.08.08 | 18,195 | 210 | 254 | 0 | 0 | 0.00% | 0 |
23.08.07 | 18,245 | 50 | 86 | 0 | 0 | 0.00% | 0 |
23.08.04 | 18,225 | 20 | 66 | 0 | 0 | 0.00% | 0 |
23.08.03 | 18,405 | 180 | 85 | 0 | 0 | 0.00% | 0 |
23.08.02 | 18,795 | 390 | 110 | 0 | 0 | 0.00% | 0 |
23.08.01 | 18,510 | 285 | 173 | 0 | 0 | 0.00% | 0 |
23.07.31 | 18,245 | 265 | 244 | 0 | 0 | 0.00% | 0 |
23.07.28 | 18,315 | 70 | 110 | 0 | 0 | 0.00% | 0 |
23.07.27 | 18,430 | 115 | 109 | 0 | 0 | 0.00% | 0 |
23.07.26 | 18,480 | 50 | 46 | 0 | 0 | 0.00% | 0 |
23.07.25 | 18,495 | 15 | 56 | 0 | 0 | 0.00% | 0 |
23.07.24 | 18,135 | 360 | 486 | 0 | 0 | 0.00% | 0 |
23.07.21 | 18,010 | 125 | 713 | 0 | 0 | 0.00% | 0 |
23.07.20 | 18,075 | 65 | 85 | 0 | 0 | 0.00% | 0 |
23.07.19 | 18,090 | 15 | 138 | 0 | 0 | 0.00% | 0 |
23.07.18 | 18,220 | 130 | 22 | 0 | 0 | 0.00% | 0 |
23.07.17 | 18,155 | 65 | 165 | 0 | 0 | 0.00% | 0 |
23.07.14 | 17,885 | 270 | 273 | 0 | 0 | 0.00% | 0 |
23.07.13 | 17,700 | 185 | 21 | 0 | 0 | 0.00% | 0 |
23.07.12 | 17,540 | 160 | 209 | 0 | 0 | 0.00% | 0 |
23.07.11 | 17,315 | 225 | 66 | 0 | 0 | 0.00% | 0 |
23.07.10 | 17,400 | 85 | 344 | 0 | 0 | 0.00% | 0 |
23.07.07 | 17,520 | 120 | 367 | 0 | 0 | 0.00% | 0 |
23.07.06 | 17,680 | 160 | 1,124 | 0 | 0 | 0.00% | 0 |
23.07.05 | 17,815 | 135 | 191 | 0 | 0 | 0.00% | 0 |
23.07.04 | 17,850 | 35 | 111 | 0 | 0 | 0.00% | 0 |
23.07.03 | 17,550 | 300 | 353 | 0 | 0 | 0.00% | 0 |
23.06.30 | 17,465 | 85 | 366 | 0 | 0 | 0.00% | 0 |
23.06.29 | 17,490 | 25 | 249 | 0 | 0 | 0.00% | 0 |
23.06.28 | 17,725 | 235 | 73 | 0 | 0 | 0.00% | 0 |
23.06.27 | 17,675 | 50 | 268 | 0 | 0 | 0.00% | 0 |
23.06.26 | 17,635 | 40 | 245 | 0 | 0 | 0.00% | 0 |
23.06.23 | 17,805 | 170 | 71 | 0 | 0 | 0.00% | 0 |
23.06.22 | 17,730 | 75 | 18 | 0 | 0 | 0.00% | 0 |
23.06.21 | 17,935 | 205 | 119 | 0 | 0 | 0.00% | 0 |
23.06.20 | 18,050 | 115 | 7 | 0 | 0 | 0.00% | 0 |
23.06.19 | 18,065 | 15 | 76 | 0 | 0 | 0.00% | 0 |
23.06.16 | 18,030 | 35 | 113 | 0 | 0 | 0.00% | 0 |
23.06.15 | 18,105 | 75 | 71 | 0 | 0 | 0.00% | 0 |
23.06.14 | 18,165 | 60 | 251 | 0 | 0 | 0.00% | 0 |
23.06.13 | 18,150 | 15 | 971 | 0 | 0 | 0.00% | 0 |
23.06.12 | 18,270 | 120 | 9 | 0 | 0 | 0.00% | 0 |
23.06.09 | 18,100 | 170 | 316 | 0 | 0 | 0.00% | 0 |
23.06.08 | 18,225 | 125 | 33 | 0 | 0 | 0.00% | 0 |
23.06.07 | 18,135 | 90 | 2,184 | 0 | 0 | 0.00% | 0 |
23.06.05 | 18,035 | 100 | 773 | 0 | 0 | 0.00% | 0 |
23.06.02 | 17,870 | 165 | 750 | 0 | 0 | 0.00% | 0 |
23.06.01 | 17,895 | 25 | 98 | 0 | 0 | 0.00% | 0 |
23.05.31 | 18,030 | 135 | 118 | 0 | 0 | 0.00% | 0 |
23.05.30 | 17,850 | 180 | 134 | 0 | 0 | 0.00% | 0 |
23.05.26 | 17,855 | 5 | 198 | 0 | 0 | 0.00% | 0 |
23.05.25 | 17,830 | 25 | 180 | 0 | 0 | 0.00% | 0 |
23.05.24 | 17,920 | 90 | 589 | 0 | 0 | 0.00% | 0 |
23.05.23 | 17,890 | 30 | 689 | 0 | 0 | 0.00% | 0 |
23.05.22 | 17,755 | 135 | 410 | 0 | 0 | 0.00% | 0 |
23.05.19 | 17,625 | 130 | 5,549 | 0 | 0 | 0.00% | 0 |
23.05.18 | 17,470 | 155 | 71 | 0 | 0 | 0.00% | 0 |
23.05.16 | 17,300 | 65 | 126 | 0 | 0 | 0.00% | 0 |
23.05.15 | 17,275 | 25 | 64 | 0 | 0 | 0.00% | 0 |
23.05.12 | 17,395 | 120 | 4 | 0 | 0 | 0.00% | 0 |
23.05.11 | 17,430 | 35 | 1,197 | 0 | 0 | 0.00% | 0 |
23.05.10 | 17,585 | 155 | 256 | 0 | 0 | 0.00% | 0 |
23.05.09 | 17,545 | 40 | 655 | 0 | 0 | 0.00% | 0 |
23.05.08 | 17,365 | 180 | 291 | 0 | 0 | 0.00% | 0 |
23.05.04 | 17,370 | 5 | 36 | 0 | 0 | 0.00% | 0 |
23.05.03 | 17,540 | 170 | 234 | 0 | 0 | 0.00% | 0 |
23.05.02 | 17,340 | 200 | 363 | 0 | 0 | 0.00% | 0 |
23.04.28 | 17,345 | 5 | 3,381 | 0 | 0 | 0.00% | 0 |
23.04.27 | 17,590 | 70 | 296 | 0 | 0 | 0.00% | 0 |
23.04.26 | 17,675 | 85 | 317 | 0 | 0 | 0.00% | 0 |
23.04.25 | 17,880 | 205 | 145 | 0 | 0 | 0.00% | 0 |
23.04.24 | 17,975 | 95 | 536 | 0 | 0 | 0.00% | 0 |
23.04.21 | 18,150 | 175 | 42 | 0 | 0 | 0.00% | 0 |
23.04.20 | 18,240 | 90 | 333 | 0 | 0 | 0.00% | 0 |
23.04.19 | 18,320 | 80 | 586 | 0 | 0 | 0.00% | 0 |
23.04.18 | 18,320 | 0 | 6,322 | 0 | 0 | 0.00% | 0 |
23.04.14 | 18,365 | 100 | 249 | 0 | 0 | 0.00% | 0 |
23.04.13 | 18,275 | 90 | 1,819 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,295 | 20 | 919 | 0 | 0 | 0.00% | 0 |
23.04.11 | 17,925 | 370 | 4,074 | 0 | 0 | 0.00% | 0 |
23.04.10 | 17,740 | 185 | 1,411 | 0 | 0 | 0.00% | 0 |
23.04.07 | 17,470 | 270 | 418 | 0 | 0 | 0.00% | 0 |
23.04.06 | 17,835 | 365 | 599 | 0 | 0 | 0.00% | 0 |
23.04.05 | 17,690 | 145 | 679 | 0 | 0 | 0.00% | 0 |
23.04.04 | 17,650 | 40 | 849 | 0 | 0 | 0.00% | 0 |
23.04.03 | 17,705 | 55 | 65 | 0 | 0 | 0.00% | 0 |
23.03.31 | 17,435 | 270 | 283 | 0 | 0 | 0.00% | 0 |
23.03.30 | 17,265 | 170 | 575 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:42
더보기 >