KODEX 배당성장채권혼합
(237370) I 코스피 ETF 11.08 13:2113,010 | 전일 | 13,035 | 고가 | 13,060 | 상한가 | 16,945 |
거래량 (주) |
6,893 |
25 -0.19% | 시가 | 13,060 | 저가 | 13,010 | 하한가 | 9,125 |
거래대금 (백만) |
90 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 13,045 | 10 | 7,396 | 0 | 0 | 0.00% | 1,800,000 |
24.11.06 | 13,060 | 15 | 5,686 | 0 | 0 | 0.00% | 1,800,000 |
24.11.05 | 13,035 | 25 | 4,863 | 0 | 0 | 0.00% | 1,800,000 |
24.11.04 | 13,030 | 5 | 5,660 | 0 | 0 | 0.00% | 1,800,000 |
24.11.01 | 13,040 | 10 | 3,725 | 0 | 0 | 0.00% | 1,800,000 |
24.10.31 | 13,050 | 10 | 6,141 | 0 | 0 | 0.00% | 1,800,000 |
24.10.30 | 13,035 | 15 | 4,703 | 0 | 0 | 0.00% | 1,800,000 |
24.10.29 | 13,035 | 0 | 6,450 | 0 | 0 | 0.00% | 1,800,000 |
24.10.28 | 13,045 | 10 | 9,643 | 0 | 0 | 0.00% | 1,800,000 |
24.10.25 | 13,040 | 5 | 7,028 | 0 | 0 | 0.00% | 1,800,000 |
24.10.24 | 13,060 | 20 | 6,114 | 0 | 0 | 0.00% | 1,800,000 |
24.10.23 | 13,070 | 10 | 6,312 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,100 | 30 | 9,779 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,075 | 25 | 3,876 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,090 | 15 | 12,700 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,110 | 20 | 9,030 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,085 | 25 | 4,953 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,070 | 15 | 8,823 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,040 | 40 | 4,946 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,035 | 5 | 20,841 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,025 | 10 | 23,782 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,045 | 20 | 8,803 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,040 | 5 | 5,071 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,035 | 5 | 6,365 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,105 | 70 | 8,250 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,160 | 55 | 6,041 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,135 | 25 | 6,787 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,060 | 75 | 4,178 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,130 | 70 | 5,451 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,110 | 20 | 4,358 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,135 | 25 | 5,459 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,120 | 15 | 7,023 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,085 | 35 | 6,610 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,030 | 55 | 2,393 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,990 | 40 | 10,476 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,045 | 55 | 6,553 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,005 | 40 | 2,486 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,040 | 35 | 5,876 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,060 | 20 | 4,399 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,080 | 20 | 8,211 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,130 | 50 | 7,340 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,095 | 35 | 4,689 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,105 | 10 | 2,656 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,105 | 0 | 5,885 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,110 | 5 | 5,597 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,140 | 30 | 5,827 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,155 | 15 | 9,743 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,125 | 30 | 3,969 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,110 | 15 | 6,794 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,115 | 5 | 5,561 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,100 | 15 | 4,688 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,025 | 75 | 14,130 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,025 | 0 | 9,442 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,970 | 55 | 11,162 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,980 | 10 | 13,653 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,960 | 20 | 6,134 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,920 | 40 | 8,909 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,910 | 10 | 21,950 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,885 | 25 | 6,893 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,825 | 60 | 23,563 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,725 | 100 | 22,819 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,000 | 275 | 30,207 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,130 | 130 | 19,826 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,130 | 0 | 14,414 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,080 | 50 | 8,884 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,100 | 20 | 20,262 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,055 | 45 | 6,688 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,015 | 40 | 6,803 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,075 | 60 | 5,652 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,080 | 5 | 69,609 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,070 | 10 | 46,160 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,085 | 15 | 12,700 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,085 | 0 | 9,593 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,125 | 40 | 15,942 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,130 | 5 | 12,301 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,120 | 10 | 6,520 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,120 | 0 | 8,622 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,105 | 15 | 17,999 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,075 | 30 | 12,498 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,045 | 30 | 10,371 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,075 | 30 | 26,662 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,095 | 20 | 6,174 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,075 | 20 | 5,389 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,035 | 40 | 9,684 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,005 | 30 | 6,912 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,040 | 35 | 6,790 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,085 | 45 | 11,784 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,020 | 65 | 7,014 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,030 | 10 | 10,389 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,035 | 5 | 11,334 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,990 | 45 | 6,551 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,040 | 50 | 6,253 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,045 | 5 | 7,422 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,000 | 45 | 11,953 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,980 | 20 | 10,738 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,975 | 5 | 7,674 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,945 | 30 | 14,492 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,940 | 5 | 10,161 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,910 | 30 | 16,305 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,860 | 50 | 10,546 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,875 | 15 | 8,143 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,860 | 15 | 7,434 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,830 | 30 | 12,043 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,820 | 10 | 6,279 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,885 | 65 | 22,214 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,835 | 50 | 6,518 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,800 | 35 | 7,141 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,800 | 0 | 5,256 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,835 | 35 | 6,556 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,830 | 5 | 9,211 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,815 | 15 | 4,787 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,830 | 15 | 12,281 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,870 | 40 | 6,715 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,835 | 35 | 10,072 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,840 | 5 | 24,445 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,810 | 30 | 9,035 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,800 | 10 | 6,735 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,760 | 40 | 7,158 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,730 | 30 | 4,776 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,720 | 10 | 3,751 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,680 | 40 | 3,681 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,705 | 25 | 4,825 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,665 | 40 | 4,389 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,635 | 30 | 11,143 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,660 | 25 | 15,668 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,660 | 0 | 7,386 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,660 | 0 | 14,204 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,610 | 50 | 10,613 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,585 | 25 | 6,634 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,560 | 25 | 10,163 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,540 | 20 | 5,198 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,505 | 35 | 5,762 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,420 | 85 | 7,363 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,465 | 45 | 6,592 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,410 | 55 | 2,871 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,415 | 5 | 3,202 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,460 | 45 | 15,756 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,470 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,515 | 45 | 5,372 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,530 | 15 | 5,308 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,540 | 10 | 3,281 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,560 | 20 | 3,591 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,570 | 10 | 5,663 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,545 | 25 | 10,738 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,540 | 5 | 10,138 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,585 | 45 | 13,530 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,575 | 10 | 5,308 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,600 | 25 | 8,118 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,590 | 10 | 3,913 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,595 | 5 | 6,425 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,570 | 25 | 7,481 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,595 | 25 | 24,374 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,575 | 20 | 6,621 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,510 | 65 | 2,517 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,510 | 0 | 10,982 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,540 | 30 | 12,204 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,565 | 25 | 8,675 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,600 | 35 | 12,821 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,530 | 70 | 3,430 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,510 | 20 | 7,120 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,505 | 5 | 9,193 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,535 | 30 | 8,697 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,530 | 5 | 9,264 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,520 | 10 | 5,762 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,550 | 30 | 7,038 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,560 | 10 | 15,370 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,500 | 60 | 14,699 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,495 | 5 | 6,227 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,420 | 75 | 20,818 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,460 | 40 | 4,436 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,535 | 75 | 9,267 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,530 | 5 | 6,799 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,515 | 15 | 3,986 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,525 | 10 | 5,291 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,585 | 60 | 33,607 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,505 | 80 | 7,007 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,425 | 80 | 8,489 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,440 | 15 | 4,299 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,490 | 50 | 10,243 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,485 | 5 | 11,003 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,495 | 10 | 9,192 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,425 | 70 | 6,980 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,465 | 40 | 6,596 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,465 | 0 | 5,370 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,370 | 95 | 17,336 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,225 | 145 | 46,407 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,215 | 10 | 1,855 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,195 | 20 | 15,536 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,090 | 105 | 5,562 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,070 | 20 | 4,390 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,045 | 25 | 4,749 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,045 | 0 | 8,385 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,025 | 20 | 10,385 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,020 | 5 | 16,381 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,000 | 20 | 4,842 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,010 | 10 | 8,995 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,080 | 70 | 2,944 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,115 | 35 | 4,006 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,110 | 5 | 3,557 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,145 | 35 | 3,578 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,135 | 10 | 12,525 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,160 | 25 | 1,727 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,155 | 5 | 6,943 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,170 | 15 | 8,972 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,190 | 20 | 8,738 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,190 | 0 | 14,021 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,270 | 80 | 12,165 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,295 | 25 | 14,477 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,275 | 20 | 13,720 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,250 | 25 | 15,953 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,245 | 5 | 10,659 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,240 | 5 | 5,216 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,235 | 5 | 12,043 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,205 | 30 | 4,284 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,190 | 15 | 4,732 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,185 | 5 | 5,282 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,135 | 50 | 6,657 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,120 | 15 | 5,400 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,135 | 15 | 4,389 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,105 | 30 | 6,938 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,115 | 10 | 3,771 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,095 | 20 | 4,244 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,110 | 15 | 7,426 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,090 | 20 | 2,851 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,065 | 25 | 2,755 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,055 | 10 | 4,218 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,070 | 15 | 11,743 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,050 | 20 | 3,264 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,085 | 35 | 10,766 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,070 | 15 | 9,338 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,055 | 15 | 7,209 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,050 | 5 | 3,650 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,050 | 0 | 8,245 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,050 | 0 | 8,935 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,020 | 30 | 3,684 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,020 | 0 | 1,894 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,030 | 10 | 9,482 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,005 | 15 | 2,650 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,960 | 45 | 4,418 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,925 | 35 | 2,564 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,920 | 5 | 3,883 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,975 | 55 | 4,116 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,950 | 25 | 6,233 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,950 | 0 | 2,567 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,970 | 20 | 11,144 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,855 | 115 | 17,757 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,845 | 10 | 2,102 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,815 | 30 | 10,223 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,780 | 35 | 2,087 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,775 | 5 | 4,087 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,765 | 10 | 2,061 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,765 | 0 | 1,105 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,830 | 65 | 13,036 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,815 | 15 | 1,212 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,790 | 25 | 1,784 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,820 | 30 | 1,899 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,880 | 60 | 5,327 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,950 | 70 | 7,473 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,920 | 30 | 2,103 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,950 | 30 | 12,964 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,945 | 5 | 6,328 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,960 | 15 | 8,438 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,940 | 20 | 3,040 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,875 | 65 | 4,433 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,885 | 10 | 13,672 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,855 | 30 | 5,257 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,845 | 10 | 6,924 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,960 | 115 | 13,896 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,930 | 30 | 3,132 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,970 | 40 | 15,006 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,965 | 5 | 6,166 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,980 | 15 | 6,889 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,030 | 50 | 4,556 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,015 | 15 | 2,370 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,010 | 5 | 5,302 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,025 | 15 | 1,932 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,965 | 60 | 10,527 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,940 | 25 | 650 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,950 | 10 | 2,858 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,965 | 15 | 13,731 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,965 | 0 | 2,922 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,925 | 40 | 4,448 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,960 | 35 | 4,160 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,990 | 30 | 8,329 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,980 | 10 | 6,200 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,970 | 10 | 3,320 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,970 | 0 | 13,396 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,975 | 5 | 15,971 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,960 | 15 | 5,310 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,920 | 40 | 983 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,885 | 35 | 6,606 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,845 | 40 | 3,374 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,860 | 15 | 4,155 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,860 | 0 | 3,300 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,850 | 10 | 4,529 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,840 | 10 | 14,927 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,860 | 20 | 3,403 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,880 | 20 | 4,277 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,915 | 35 | 5,007 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,925 | 10 | 2,082 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,910 | 15 | 1,904 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,865 | 45 | 9,430 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,870 | 5 | 2,758 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,870 | 0 | 3,021 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,865 | 5 | 7,603 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,830 | 35 | 9,661 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,850 | 20 | 5,980 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,890 | 40 | 27,758 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,830 | 60 | 16,298 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,760 | 70 | 14,337 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,750 | 10 | 5,645 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,745 | 5 | 4,570 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,790 | 45 | 9,349 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,760 | 30 | 7,463 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,735 | 25 | 9,420 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,745 | 10 | 13,469 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,740 | 5 | 6,110 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,735 | 5 | 3,859 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,760 | 25 | 6,134 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,745 | 15 | 2,296 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,695 | 50 | 7,746 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,660 | 35 | 6,368 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,635 | 25 | 8,976 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,605 | 30 | 3,901 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,600 | 5 | 2,486 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,645 | 45 | 5,068 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,700 | 55 | 2,906 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,720 | 20 | 3,894 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,725 | 5 | 4,880 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,680 | 45 | 4,618 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,680 | 0 | 5,824 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,715 | 35 | 2,240 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,725 | 10 | 4,474 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,725 | 0 | 11,262 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,690 | 35 | 3,265 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,740 | 50 | 2,905 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,715 | 25 | 4,931 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,725 | 10 | 2,417 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,720 | 5 | 2,576 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,720 | 0 | 1,939 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,710 | 10 | 2,026 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,730 | 20 | 3,495 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,710 | 20 | 11,768 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,730 | 20 | 11,267 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,755 | 25 | 7,184 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,730 | 25 | 7,048 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,755 | 25 | 7,970 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,740 | 15 | 12,508 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,715 | 25 | 2,603 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,690 | 25 | 2,940 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,710 | 20 | 6,739 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,705 | 5 | 7,329 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,705 | 0 | 8,882 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,740 | 35 | 7,805 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,760 | 20 | 12,232 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,755 | 5 | 4,178 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,775 | 20 | 7,939 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,720 | 55 | 9,547 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,700 | 20 | 4,203 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,685 | 15 | 5,772 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,670 | 15 | 1,020 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,700 | 30 | 2,755 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,720 | 20 | 1,826 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,770 | 50 | 2,773 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,745 | 25 | 2,368 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,760 | 15 | 865 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,770 | 10 | 2,327 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,745 | 25 | 4,578 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,725 | 20 | 2,505 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,725 | 0 | 5,854 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,725 | 0 | 4,319 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,740 | 15 | 1,832 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,740 | 0 | 3,612 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,745 | 5 | 4,309 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,755 | 10 | 4,449 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,820 | 65 | 5,380 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,815 | 5 | 9,245 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,850 | 35 | 1,574 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,820 | 30 | 6,462 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,830 | 10 | 6,177 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,850 | 20 | 2,470 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,800 | 50 | 10,227 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,815 | 15 | 9,540 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,760 | 55 | 12,330 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,710 | 50 | 4,510 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,710 | 0 | 8,842 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,700 | 10 | 5,146 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,745 | 45 | 14,291 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,710 | 35 | 5,870 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,730 | 20 | 862 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,745 | 15 | 7,997 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,635 | 110 | 5,428 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,620 | 15 | 11,039 | 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 >