KODEX 차이나심천ChiNext(합성)
(256750) I 코스피 ETF 11.21 15:329,975 | 전일 | 9,910 | 고가 | 10,055 | 상한가 | 12,965 |
거래량 (주) |
12,463 |
65 0.66% | 시가 | 9,990 | 저가 | 9,935 | 하한가 | 6,985 |
거래대금 (백만) |
125 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,910 | 65 | 12,463 | 0 | 1,260 | 0.04% | 2,859,740 |
24.11.20 | 9,870 | 40 | 14,845 | 498 | 1,260 | 0.04% | 2,859,740 |
24.11.19 | 9,615 | 255 | 37,621 | 762 | 762 | 0.03% | 2,860,238 |
24.11.18 | 9,960 | 345 | 41,181 | 0 | 0 | 0.00% | 2,861,000 |
24.11.15 | 10,320 | 360 | 26,947 | 0 | 0 | 0.00% | 2,861,000 |
24.11.14 | 10,720 | 370 | 36,755 | 0 | 0 | 0.00% | 2,861,000 |
24.11.13 | 10,540 | 180 | 61,487 | 0 | 0 | 0.00% | 2,861,000 |
24.11.12 | 10,565 | 25 | 69,962 | 0 | 0 | 0.00% | 2,861,000 |
24.11.11 | 10,320 | 245 | 245,443 | 0 | 0 | 0.00% | 2,861,000 |
24.11.08 | 10,340 | 20 | 85,381 | 1,710 | 1,836 | 0.06% | 2,859,164 |
24.11.07 | 10,185 | 155 | 90,866 | 126 | 126 | 0.00% | 2,860,874 |
24.11.06 | 10,155 | 30 | 92,365 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,565 | 590 | 72,772 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,540 | 25 | 20,817 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,655 | 115 | 11,182 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,505 | 150 | 33,306 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,710 | 205 | 47,693 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,895 | 185 | 60,974 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,935 | 40 | 24,845 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,675 | 260 | 59,358 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,820 | 145 | 28,309 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,840 | 20 | 51,841 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,755 | 85 | 150,913 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,845 | 90 | 120,283 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,985 | 860 | 148,972 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,925 | 60 | 64,399 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,240 | 315 | 115,136 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,375 | 135 | 69,651 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,145 | 230 | 127,065 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,835 | 690 | 134,971 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,800 | 965 | 394,628 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,685 | 1,885 | 715,985 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,665 | 2,020 | 408,556 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,125 | 540 | 142,753 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,205 | 920 | 178,755 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,045 | 1,160 | 122,061 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,405 | 640 | 89,331 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,145 | 260 | 9,673 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,915 | 230 | 29,718 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,620 | 295 | 33,553 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,650 | 30 | 2,642 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,685 | 35 | 2,500 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,565 | 120 | 3,536 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,685 | 120 | 1,626 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,645 | 40 | 482 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,675 | 30 | 2,333 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,590 | 85 | 3,163 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,655 | 65 | 1,343 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,680 | 25 | 552 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,675 | 5 | 1,340 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,735 | 60 | 4,974 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,655 | 80 | 5,797 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,870 | 215 | 7,936 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,665 | 205 | 3,396 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,555 | 110 | 2,778 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,520 | 35 | 49,639 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,590 | 70 | 5,599 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,645 | 55 | 8,863 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,640 | 5 | 3,876 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,680 | 40 | 7,424 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,700 | 20 | 6,982 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,845 | 145 | 6,384 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,900 | 55 | 3,830 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,940 | 40 | 1,779 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,010 | 70 | 5,848 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,970 | 40 | 1,031 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,020 | 50 | 7,052 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,120 | 100 | 8,591 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,125 | 5 | 1,636 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,175 | 50 | 4,482 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,050 | 125 | 6,073 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,135 | 85 | 15,369 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,235 | 100 | 4,070 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,345 | 110 | 2,468 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,190 | 155 | 3,308 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,150 | 40 | 1,258 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,255 | 105 | 61,680 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,190 | 65 | 2,077 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,275 | 85 | 4,003 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,340 | 65 | 3,463 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,430 | 90 | 2,056 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,475 | 45 | 7,475 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,450 | 25 | 3,319 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,405 | 45 | 5,240 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,350 | 55 | 4,439 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,280 | 70 | 5,726 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,370 | 90 | 10,830 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,370 | 0 | 3,090 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,235 | 135 | 7,066 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,175 | 60 | 15,370 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,070 | 105 | 24,729 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,165 | 95 | 7,393 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,180 | 15 | 5,055 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,340 | 160 | 3,064 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,245 | 95 | 2,083 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,250 | 5 | 6,512 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,390 | 140 | 4,463 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,410 | 20 | 3,824 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,535 | 125 | 4,436 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,430 | 105 | 34,387 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,560 | 130 | 18,182 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,670 | 110 | 24,245 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,665 | 5 | 17,111 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,785 | 120 | 8,271 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,845 | 60 | 17,715 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,830 | 15 | 20,166 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,795 | 35 | 31,541 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,665 | 130 | 79,937 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,760 | 95 | 9,160 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,775 | 15 | 778 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,750 | 25 | 2,332 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,725 | 25 | 4,748 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,030 | 305 | 8,169 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,970 | 60 | 2,487 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,910 | 60 | 5,665 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,960 | 50 | 8,647 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,880 | 80 | 3,295 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,960 | 80 | 5,239 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,865 | 95 | 10,979 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,945 | 80 | 4,547 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,035 | 90 | 4,551 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,080 | 45 | 1,733 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,120 | 40 | 3,251 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,120 | 0 | 2,174 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,115 | 5 | 1,742 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,040 | 75 | 4,201 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,055 | 15 | 3,127 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,175 | 120 | 2,365 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,175 | 0 | 5,039 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,290 | 115 | 5,134 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,260 | 30 | 8,561 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,150 | 110 | 6,373 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,255 | 105 | 3,063 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,280 | 25 | 6,389 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,240 | 40 | 10,322 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,235 | 5 | 4,610 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,240 | 5 | 4,121 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,000 | 240 | 12,272 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,730 | 270 | 25,308 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,730 | 0 | 3,348 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,700 | 30 | 5,173 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,785 | 85 | 1,988 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,750 | 35 | 6,423 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,870 | 120 | 3,364 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,950 | 80 | 2,258 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,900 | 50 | 4,539 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,860 | 40 | 6,502 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,780 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,810 | 30 | 2,721 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,850 | 40 | 4,637 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,900 | 50 | 5,293 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,935 | 35 | 917 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,975 | 40 | 2,000 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,000 | 25 | 1,746 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,145 | 145 | 3,732 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,040 | 105 | 9,394 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,845 | 195 | 7,031 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,820 | 25 | 3,343 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,910 | 90 | 4,943 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,950 | 40 | 29,848 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,050 | 100 | 9,809 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,160 | 110 | 9,758 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,150 | 10 | 14,555 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,280 | 130 | 7,429 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,275 | 5 | 9,005 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,250 | 25 | 9,129 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,005 | 245 | 21,659 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,040 | 35 | 4,742 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,130 | 90 | 8,706 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,045 | 85 | 8,128 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,990 | 55 | 14,884 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,605 | 385 | 14,451 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,665 | 60 | 5,219 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,845 | 180 | 6,007 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,940 | 95 | 5,683 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,880 | 60 | 8,496 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,700 | 180 | 14,091 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,645 | 55 | 8,435 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,635 | 10 | 16,849 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,540 | 95 | 114,816 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,530 | 10 | 10,135 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,570 | 40 | 4,780 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,650 | 80 | 6,494 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,495 | 155 | 6,681 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,465 | 30 | 8,488 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,515 | 50 | 5,196 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,355 | 160 | 5,270 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,475 | 120 | 2,747 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,385 | 90 | 8,584 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,460 | 75 | 10,469 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,275 | 185 | 12,573 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,105 | 170 | 15,253 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,725 | 380 | 8,567 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,595 | 130 | 12,358 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,860 | 265 | 11,435 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,795 | 65 | 7,894 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,910 | 115 | 6,089 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,120 | 210 | 8,825 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,355 | 235 | 11,078 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,500 | 145 | 8,985 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,235 | 265 | 28,908 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,235 | 0 | 7,494 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,260 | 25 | 16,420 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,380 | 120 | 1,600 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,285 | 95 | 7,892 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,430 | 145 | 4,906 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,410 | 20 | 4,203 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,400 | 10 | 8,734 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,445 | 45 | 13,662 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,500 | 55 | 11,656 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,475 | 25 | 8,074 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,440 | 35 | 19,042 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,530 | 90 | 5,907 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,605 | 75 | 10,618 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,620 | 15 | 4,498 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,820 | 200 | 6,742 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,880 | 60 | 4,528 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,900 | 20 | 9,987 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,625 | 275 | 10,072 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,670 | 45 | 2,054 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,735 | 65 | 41,312 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,755 | 20 | 2,857 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,730 | 25 | 6,691 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,770 | 40 | 6,134 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,910 | 140 | 2,864 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,910 | 0 | 2,269 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,945 | 35 | 2,729 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,000 | 55 | 4,463 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,155 | 155 | 1,892 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,155 | 0 | 1,990 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,020 | 135 | 7,010 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,060 | 40 | 817 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,985 | 75 | 6,736 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,955 | 30 | 4,175 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,125 | 170 | 2,478 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,140 | 15 | 2,987 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,120 | 20 | 2,284 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,120 | 0 | 3,965 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,125 | 5 | 7,040 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,215 | 90 | 25,538 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,210 | 5 | 2,679 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,245 | 35 | 1,381 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,265 | 20 | 2,829 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,315 | 50 | 1,413 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,210 | 105 | 3,180 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,100 | 110 | 4,740 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,290 | 190 | 2,094 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,400 | 110 | 1,543 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,470 | 70 | 6,444 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,435 | 35 | 1,254 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,435 | 0 | 311 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,390 | 45 | 330 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,425 | 35 | 395 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,465 | 40 | 622 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,485 | 20 | 7,069 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,245 | 240 | 7,788 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,350 | 105 | 3,847 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,375 | 25 | 935 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,505 | 130 | 2,088 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,490 | 15 | 4,595 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,245 | 245 | 7,892 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,000 | 245 | 53,349 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,085 | 85 | 4,331 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,030 | 55 | 4,578 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,060 | 30 | 7,761 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,160 | 100 | 1,417 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,225 | 65 | 6,902 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,395 | 170 | 3,365 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,460 | 65 | 3,215 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,450 | 10 | 1,272 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,580 | 130 | 5,302 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,675 | 95 | 2,588 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,535 | 140 | 5,331 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,660 | 125 | 2,583 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,620 | 40 | 12,561 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,670 | 50 | 736 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,680 | 10 | 326 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,725 | 45 | 3,404 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,620 | 105 | 1,194 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,595 | 25 | 2,684 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,645 | 50 | 1,005 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,395 | 250 | 116,251 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,465 | 70 | 7,971 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,465 | 0 | 13,309 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,530 | 65 | 16,554 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,590 | 60 | 6,399 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,625 | 35 | 3,447 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,690 | 65 | 8,085 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,795 | 105 | 1,914 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,875 | 80 | 10,465 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,720 | 155 | 10,312 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,770 | 50 | 47,131 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,870 | 100 | 1,857 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,925 | 55 | 7,750 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,940 | 15 | 9,142 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,855 | 85 | 3,111 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,905 | 50 | 2,441 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,955 | 50 | 2,075 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,985 | 30 | 5,031 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,760 | 225 | 6,213 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,705 | 55 | 39,297 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,880 | 175 | 3,746 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,900 | 20 | 7,519 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,075 | 175 | 72,033 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,090 | 15 | 19,899 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,230 | 140 | 9,249 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,165 | 65 | 11,218 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,195 | 30 | 19,800 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,300 | 105 | 7,472 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,505 | 205 | 8,910 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,650 | 145 | 1,835 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,600 | 50 | 9,902 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,620 | 20 | 21,464 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,575 | 45 | 24,330 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,740 | 165 | 2,925 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,490 | 250 | 20,662 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,345 | 145 | 45,316 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,250 | 95 | 12,842 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,290 | 40 | 6,521 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,200 | 90 | 11,355 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,150 | 50 | 3,941 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,170 | 20 | 5,294 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,105 | 65 | 17,369 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,890 | 215 | 28,554 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,020 | 130 | 17,529 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,930 | 90 | 6,966 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,925 | 5 | 20,183 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,070 | 145 | 8,902 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,140 | 70 | 6,410 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,300 | 160 | 2,569 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,345 | 45 | 10,980 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,325 | 20 | 3,954 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,300 | 25 | 9,477 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,350 | 50 | 4,991 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,300 | 50 | 5,824 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,245 | 55 | 8,658 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,375 | 130 | 2,569 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,415 | 40 | 2,225 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,465 | 50 | 6,832 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,420 | 45 | 5,570 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,280 | 140 | 7,818 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,330 | 50 | 2,628 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,305 | 25 | 9,218 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,240 | 65 | 16,603 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,240 | 0 | 4,820 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,310 | 70 | 9,531 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,335 | 25 | 7,944 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,565 | 230 | 13,598 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,570 | 5 | 4,555 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,540 | 30 | 5,099 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,340 | 200 | 9,025 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,050 | 290 | 10,797 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,045 | 5 | 2,027 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,150 | 105 | 7,087 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,130 | 20 | 6,833 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,210 | 80 | 3,206 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,240 | 30 | 4,060 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,515 | 275 | 10,856 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,735 | 220 | 7,875 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,665 | 70 | 3,935 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,550 | 115 | 4,914 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,720 | 170 | 11,535 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,865 | 145 | 9,829 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,915 | 50 | 4,287 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,890 | 25 | 4,160 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,890 | 0 | 4,201 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,040 | 150 | 6,144 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,115 | 75 | 3,478 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,235 | 120 | 8,711 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,330 | 95 | 7,808 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,370 | 40 | 915 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,350 | 20 | 6,387 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,255 | 95 | 4,149 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,295 | 40 | 10,805 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,200 | 95 | 1,163 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,185 | 15 | 4,460 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,205 | 20 | 6,479 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,310 | 105 | 13,170 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,525 | 215 | 6,117 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,550 | 25 | 10,841 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,530 | 20 | 15,448 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,450 | 80 | 1,828 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,500 | 50 | 6,859 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,280 | 220 | 36,825 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,335 | 55 | 47,386 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,690 | 355 | 4,530 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,815 | 125 | 3,437 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,835 | 20 | 7,826 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,960 | 125 | 4,034 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,910 | 50 | 5,692 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,820 | 90 | 4,482 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,900 | 90 | 2,907 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,050 | 150 | 1,219 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,015 | 35 | 2,122 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,090 | 75 | 3,085 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,040 | 50 | 8,707 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,910 | 130 | 16,703 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,760 | 150 | 5,111 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,920 | 160 | 10,848 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,990 | 70 | 3,394 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,690 | 300 | 12,242 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,595 | 95 | 5,384 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,580 | 15 | 2,391 | 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
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사