KODEX 밸류Plus
(244670) I 코스피 ETF 11.21 15:327,800 | 전일 | 7,725 | 고가 | 7,825 | 상한가 | 10,140 |
거래량 (주) |
1,859 |
75 0.97% | 시가 | 7,765 | 저가 | 7,740 | 하한가 | 5,460 |
거래대금 (백만) |
14 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,725 | 75 | 1,859 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 7,670 | 55 | 87 | 0 | 0 | 0.00% | 500,000 |
24.11.19 | 7,650 | 20 | 37 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 7,605 | 45 | 4 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 7,515 | 90 | 1,314 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 7,520 | 15 | 587 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 7,655 | 135 | 190 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 7,835 | 180 | 416 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 7,935 | 100 | 1,794 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 8,035 | 100 | 178 | 0 | 0 | 0.00% | 500,000 |
24.11.07 | 8,035 | 0 | 127 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 8,065 | 30 | 1,283 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,005 | 60 | 1,925 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,970 | 35 | 1,165 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,980 | 10 | 5 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,930 | 50 | 7 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,915 | 15 | 26 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,950 | 35 | 994 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,840 | 110 | 22 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,925 | 85 | 355 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,950 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,955 | 5 | 189 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,060 | 105 | 39 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,055 | 5 | 19 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,115 | 60 | 62 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,080 | 35 | 13 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,085 | 5 | 234 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,075 | 10 | 42 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,050 | 25 | 31 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,105 | 55 | 446 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,110 | 5 | 882 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,175 | 65 | 332 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,045 | 130 | 1,628 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,080 | 35 | 256 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,175 | 95 | 346 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,275 | 100 | 629 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,220 | 55 | 1,307 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,135 | 85 | 15 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,195 | 60 | 158 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,080 | 115 | 114 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,075 | 5 | 54 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,020 | 55 | 770 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,030 | 10 | 101 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,015 | 15 | 132 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,875 | 140 | 6 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,925 | 50 | 145 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,935 | 10 | 2,950 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,900 | 35 | 162 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,960 | 60 | 64 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,920 | 40 | 193 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,165 | 245 | 374 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,080 | 85 | 14 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,140 | 60 | 46 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,100 | 40 | 14 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,125 | 25 | 22 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,220 | 95 | 186 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,165 | 55 | 5 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,165 | 0 | 10 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,110 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,120 | 10 | 57 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,085 | 35 | 78 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,055 | 30 | 2,220 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,080 | 25 | 8 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,050 | 30 | 60 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,990 | 60 | 1,301 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,000 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,870 | 130 | 1,121 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,825 | 45 | 317 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,810 | 15 | 95 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,775 | 35 | 1,691 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,460 | 315 | 105 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,240 | 780 | 1,285 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,465 | 225 | 71 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,295 | 170 | 107 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,270 | 25 | 8 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,330 | 60 | 178 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,325 | 5 | 11 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,220 | 105 | 19 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,290 | 70 | 12 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,360 | 70 | 256 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,335 | 25 | 14 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,450 | 115 | 5 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,515 | 65 | 104 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,550 | 35 | 87 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,500 | 50 | 713 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,545 | 45 | 144 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,505 | 40 | 84 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,480 | 25 | 5,618 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,430 | 50 | 54 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,475 | 45 | 636 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,420 | 55 | 23 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,400 | 20 | 1,184 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,345 | 55 | 329 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,355 | 10 | 130 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,430 | 75 | 86 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,550 | 120 | 89 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,570 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,495 | 75 | 3,633 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,585 | 90 | 75 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,600 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,565 | 35 | 8 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,645 | 80 | 314 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,685 | 40 | 84 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,630 | 55 | 1,325 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,705 | 75 | 17,313 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,730 | 25 | 196 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,695 | 35 | 256 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,585 | 110 | 200 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,585 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,540 | 45 | 256 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,570 | 30 | 96 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,575 | 5 | 66 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,510 | 65 | 10 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,585 | 75 | 38 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,740 | 155 | 137 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,595 | 145 | 207 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,570 | 25 | 182 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,625 | 55 | 75 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,705 | 80 | 377 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,695 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,655 | 40 | 1,152 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,690 | 35 | 587 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,800 | 110 | 107 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,695 | 105 | 172 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,765 | 70 | 182 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,720 | 45 | 1,140 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,725 | 5 | 12 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,685 | 40 | 2,750 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,780 | 95 | 1,219,397 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,775 | 5 | 2,601 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,720 | 55 | 481 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,745 | 25 | 584 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,730 | 15 | 1,156 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,700 | 30 | 413 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,705 | 5 | 499 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,725 | 20 | 4,092 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,650 | 75 | 10,323 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,755 | 185 | 18 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,755 | 0 | 5,266 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,720 | 35 | 211 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,715 | 5 | 2,693 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,730 | 15 | 843 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,550 | 180 | 673 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,615 | 65 | 174 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,495 | 120 | 1 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,520 | 25 | 714 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,605 | 85 | 348 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,635 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,705 | 70 | 313 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,775 | 70 | 594 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,790 | 15 | 7,072 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,875 | 85 | 58 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,880 | 5 | 677 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,945 | 65 | 3,074 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,920 | 25 | 318 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,005 | 85 | 5,871 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,895 | 110 | 1,477 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,930 | 35 | 1,071 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,955 | 25 | 18,359 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,915 | 40 | 1,243 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,900 | 15 | 1,457 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,980 | 80 | 808 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,965 | 15 | 214 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,870 | 95 | 17,496 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,820 | 50 | 4,868 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,870 | 50 | 12,882 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,875 | 5 | 679,839 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,905 | 30 | 1,423 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,780 | 125 | 218 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,810 | 30 | 2,511 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,820 | 10 | 222 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,860 | 40 | 570 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,900 | 40 | 4,887 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,955 | 55 | 8,389 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,970 | 15 | 1,250 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,000 | 30 | 8,952 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,040 | 40 | 22,638 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,075 | 35 | 2,163 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,995 | 80 | 3,146 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,120 | 125 | 2,489 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,310 | 190 | 7,351 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,200 | 110 | 1,671,019 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,195 | 5 | 13,949 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,180 | 15 | 1,240 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,300 | 120 | 2,021 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,260 | 40 | 16,794 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,050 | 210 | 547 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,210 | 160 | 9,815 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,280 | 70 | 408 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,300 | 20 | 92 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,375 | 75 | 4,760 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,160 | 215 | 7,814 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,335 | 175 | 16,154 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,230 | 105 | 1,448,987 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,010 | 220 | 591 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,720 | 290 | 4,045 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,705 | 15 | 2,836 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,605 | 100 | 8,853 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,430 | 175 | 2,558 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,325 | 105 | 32 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,300 | 25 | 370 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,235 | 65 | 29 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,255 | 20 | 150 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,265 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,275 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,435 | 160 | 91 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,495 | 60 | 10,028 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,495 | 0 | 60 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,555 | 60 | 47 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,560 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,685 | 130 | 1,502 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,700 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,755 | 55 | 174 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,805 | 50 | 5 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,830 | 25 | 2,333 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,795 | 35 | 303 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,755 | 40 | 263 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,815 | 80 | 22 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,650 | 165 | 1,939 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,530 | 120 | 62 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,530 | 0 | 300 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,520 | 10 | 134 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,455 | 65 | 5 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,490 | 35 | 83 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,495 | 5 | 1,761 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,560 | 0 | 15,615 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,525 | 35 | 10 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,420 | 105 | 1,822 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,445 | 25 | 1,907 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,475 | 30 | 103 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,560 | 85 | 209 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,555 | 5 | 10 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,505 | 50 | 2,117 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,530 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,485 | 45 | 15 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,435 | 50 | 65 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,350 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,255 | 80 | 2,005 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,260 | 5 | 51 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,270 | 10 | 9 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,180 | 75 | 7 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,220 | 40 | 11 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,025 | 195 | 16 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,920 | 105 | 29 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,880 | 40 | 965 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,845 | 35 | 1,634 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,775 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,755 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,680 | 75 | 13 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,825 | 145 | 27 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,680 | 145 | 126 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,705 | 25 | 26 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,730 | 25 | 7 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,865 | 135 | 591 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,965 | 100 | 23 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,970 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,965 | 5 | 223 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,980 | 15 | 57 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,015 | 35 | 1 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,955 | 5 | 23 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,985 | 30 | 17 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,010 | 25 | 6 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,045 | 35 | 13 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,240 | 195 | 10,869 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,220 | 20 | 254 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,295 | 75 | 6 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,310 | 15 | 12,040 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,355 | 45 | 100 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,450 | 95 | 10 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,465 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,355 | 120 | 615 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,315 | 40 | 21 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,340 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,370 | 30 | 556 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,340 | 30 | 59 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,215 | 125 | 29 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,235 | 20 | 3 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,275 | 40 | 2,375 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,185 | 80 | 25 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,175 | 10 | 19,292 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,195 | 20 | 50 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,190 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,020 | 170 | 16 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,050 | 30 | 27 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,115 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,075 | 40 | 608 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,060 | 15 | 15,391 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,180 | 120 | 775 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,365 | 185 | 10 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,355 | 10 | 6 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,345 | 10 | 66 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,135 | 210 | 919 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,140 | 5 | 335 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,210 | 70 | 198 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,215 | 5 | 274,432 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,120 | 95 | 2 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,135 | 15 | 932 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,185 | 50 | 3 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,080 | 105 | 89 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,885 | 195 | 373 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,935 | 50 | 36 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,720 | 215 | 1,266 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,935 | 215 | 1,384 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,980 | 45 | 13 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,075 | 95 | 119 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,995 | 80 | 440 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,995 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,975 | 20 | 11,118 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,075 | 100 | 19,004 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,140 | 65 | 11 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,060 | 80 | 3 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,070 | 10 | 33,855 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,915 | 155 | 13 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,855 | 60 | 2,800 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,800 | 55 | 201 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,880 | 80 | 712 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,960 | 80 | 1,345 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,000 | 40 | 950 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,060 | 60 | 16 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,040 | 20 | 15,438 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,995 | 45 | 10 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,085 | 90 | 16 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,010 | 90 | 3 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,010 | 0 | 11 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,135 | 125 | 5 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,140 | 5 | 21 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,265 | 125 | 2 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,270 | 5 | 226 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,130 | 115 | 101 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,230 | 100 | 79 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,210 | 20 | 3 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,245 | 35 | 87,283 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,295 | 50 | 7 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,270 | 25 | 451 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,285 | 15 | 10 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,250 | 35 | 15 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,135 | 115 | 486 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,105 | 30 | 240 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,115 | 10 | 710 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,155 | 40 | 1,092 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,205 | 50 | 3 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,275 | 70 | 307 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,285 | 10 | 145,804 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,310 | 25 | 6 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,235 | 75 | 4 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,240 | 5 | 568 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,215 | 25 | 124 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,215 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,285 | 70 | 10 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,245 | 40 | 180 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,360 | 115 | 13 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,350 | 10 | 19 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,330 | 20 | 13 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,350 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,265 | 85 | 39 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,315 | 50 | 10,152 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,385 | 70 | 2 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,220 | 165 | 16,221 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,250 | 30 | 326 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,520 | 50 | 149 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,455 | 65 | 2 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,665 | 210 | 149 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,865 | 200 | 9,620 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,055 | 190 | 561 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,070 | 15 | 8,907 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,910 | 160 | 91,233 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,915 | 5 | 28 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,820 | 95 | 4,059 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,715 | 125 | 198 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,725 | 10 | 11,301 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,670 | 55 | 348 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,485 | 185 | 872 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,525 | 40 | 210 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,540 | 15 | 97 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,635 | 95 | 62 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,635 | 0 | 13 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,610 | 25 | 12,387 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,620 | 10 | 33,865 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,550 | 70 | 73,144 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,495 | 55 | 9,720 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
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
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사