KODEX 3대농산물선물(H)
(271060) I 코스피 ETF 11.21 15:328,485 | 전일 | 8,455 | 고가 | 8,500 | 상한가 | 11,030 |
거래량 (주) |
11,256 |
30 0.35% | 시가 | 8,455 | 저가 | 8,440 | 하한가 | 5,940 |
거래대금 (백만) |
95 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,455 | 30 | 11,256 | -272 | 1,072 | 0.03% | 3,478,928 |
24.11.20 | 8,465 | 10 | 11,167 | 331 | 1,344 | 0.04% | 3,508,656 |
24.11.19 | 8,375 | 90 | 25,010 | -333 | 1,013 | 0.03% | 3,508,987 |
24.11.18 | 8,335 | 40 | 35,653 | -62 | 1,346 | 0.04% | 3,508,654 |
24.11.15 | 8,450 | 115 | 24,084 | 1,202 | 1,408 | 0.04% | 3,508,592 |
24.11.14 | 8,460 | 10 | 16,291 | -1,198 | 206 | 0.01% | 3,509,794 |
24.11.13 | 8,615 | 155 | 22,988 | 601 | 1,404 | 0.04% | 3,508,596 |
24.11.12 | 8,645 | 30 | 23,031 | -637 | 803 | 0.02% | 3,509,197 |
24.11.11 | 8,590 | 55 | 28,057 | 0 | 1,440 | 0.04% | 3,508,560 |
24.11.08 | 8,565 | 25 | 31,600 | 1,440 | 1,440 | 0.04% | 3,508,560 |
24.11.07 | 8,435 | 130 | 14,979 | 0 | 0 | 0.00% | 3,510,000 |
24.11.06 | 8,470 | 35 | 19,549 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,500 | 30 | 12,573 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,460 | 40 | 11,073 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,395 | 65 | 16,166 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,410 | 15 | 6,221 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,380 | 30 | 7,254 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,440 | 60 | 9,177 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,550 | 110 | 21,981 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,560 | 10 | 28,056 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,485 | 75 | 38,649 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,350 | 135 | 41,075 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,365 | 15 | 36,228 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,500 | 135 | 28,117 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,415 | 85 | 16,521 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,420 | 5 | 14,438 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,450 | 30 | 14,153 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,610 | 160 | 64,557 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,730 | 120 | 62,864 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,800 | 70 | 31,973 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,750 | 50 | 16,487 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,750 | 0 | 28,813 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,845 | 95 | 38,242 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,925 | 80 | 48,046 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,735 | 190 | 62,116 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,660 | 75 | 37,681 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,710 | 50 | 31,592 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,595 | 115 | 129,296 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,615 | 20 | 25,125 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,505 | 110 | 91,479 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,510 | 5 | 24,243 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,530 | 20 | 23,506 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,545 | 15 | 26,617 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,470 | 75 | 15,657 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,445 | 25 | 11,068 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,440 | 5 | 34,746 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,410 | 30 | 16,150 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,535 | 125 | 24,857 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,580 | 45 | 145,332 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,465 | 115 | 75,219 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,310 | 155 | 40,931 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,360 | 50 | 17,365 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,285 | 75 | 27,921 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,160 | 125 | 22,609 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,140 | 20 | 13,660 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,060 | 80 | 24,530 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,040 | 20 | 12,801 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,110 | 70 | 46,052 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,215 | 105 | 97,125 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,280 | 65 | 26,554 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,240 | 40 | 25,902 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,170 | 70 | 40,749 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,150 | 20 | 19,975 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,180 | 30 | 110,066 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,255 | 75 | 34,446 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,290 | 35 | 68,472 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,375 | 85 | 103,948 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,440 | 65 | 42,000 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,445 | 5 | 10,225 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,460 | 15 | 39,143 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,370 | 90 | 31,843 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,385 | 15 | 193,472 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,340 | 45 | 41,038 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,420 | 80 | 55,141 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,475 | 55 | 67,404 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,475 | 0 | 24,888 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,760 | 285 | 73,635 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,705 | 55 | 18,891 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,715 | 10 | 19,928 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,720 | 5 | 26,003 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,645 | 75 | 55,825 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,520 | 125 | 26,729 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,570 | 50 | 61,041 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,585 | 15 | 76,435 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,510 | 75 | 37,860 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,645 | 135 | 50,727 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,810 | 165 | 88,739 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,790 | 20 | 25,157 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,775 | 15 | 23,663 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,825 | 50 | 53,699 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,040 | 215 | 121,001 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,055 | 15 | 124,146 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,035 | 20 | 47,585 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,075 | 40 | 36,488 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,070 | 5 | 34,793 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,010 | 60 | 13,425 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,130 | 120 | 41,020 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,080 | 50 | 28,487 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,190 | 110 | 56,670 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,295 | 105 | 47,626 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,325 | 30 | 66,483 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,410 | 85 | 55,820 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,550 | 140 | 46,449 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,670 | 120 | 128,443 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,610 | 60 | 35,327 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,640 | 30 | 31,468 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,845 | 205 | 113,016 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,800 | 45 | 40,578 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,800 | 0 | 23,134 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,795 | 5 | 19,706 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,815 | 20 | 29,897 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,900 | 85 | 32,017 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,910 | 10 | 46,247 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,960 | 50 | 25,207 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,035 | 75 | 34,005 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,185 | 150 | 36,020 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,155 | 30 | 62,477 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,340 | 185 | 44,610 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,545 | 205 | 66,673 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,620 | 75 | 66,555 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,425 | 195 | 48,714 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,330 | 95 | 100,300 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,415 | 85 | 40,252 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,250 | 165 | 86,751 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,135 | 115 | 60,094 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,215 | 80 | 47,674 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,175 | 40 | 35,324 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,370 | 195 | 128,480 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,170 | 200 | 43,027 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,065 | 105 | 25,859 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,075 | 10 | 44,063 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,185 | 110 | 19,961 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,255 | 70 | 10,415 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,915 | 340 | 66,344 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,740 | 175 | 42,966 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,665 | 75 | 11,074 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,745 | 80 | 24,791 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,745 | 0 | 5,016 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,700 | 45 | 9,542 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,680 | 20 | 6,124 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,680 | 0 | 8,115 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,460 | 220 | 10,391 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,380 | 80 | 10,120 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,400 | 20 | 13,405 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,425 | 25 | 6,771 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,500 | 75 | 17,804 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,530 | 30 | 8,861 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,465 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,550 | 85 | 9,396 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,590 | 40 | 5,667 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,600 | 10 | 10,043 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,655 | 55 | 10,246 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,595 | 60 | 5,741 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,460 | 135 | 14,339 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,610 | 150 | 17,463 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,780 | 170 | 19,501 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,690 | 90 | 11,907 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,500 | 190 | 5,208 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,495 | 5 | 4,137 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,650 | 155 | 10,640 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,645 | 5 | 6,903 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,610 | 35 | 4,672 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,695 | 85 | 12,091 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,585 | 110 | 11,806 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,520 | 65 | 3,457 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,525 | 5 | 3,573 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,525 | 0 | 2,792 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,590 | 65 | 8,635 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,600 | 10 | 2,894 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,575 | 25 | 9,788 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,525 | 50 | 7,055 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,485 | 40 | 9,127 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,360 | 125 | 3,571 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,380 | 20 | 4,611 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,500 | 120 | 9,015 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,470 | 30 | 7,038 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,465 | 5 | 8,074 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,435 | 30 | 15,944 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,450 | 15 | 4,798 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,355 | 95 | 7,074 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,480 | 125 | 13,630 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,505 | 25 | 7,581 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,580 | 75 | 17,816 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,540 | 40 | 4,348 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,520 | 20 | 3,205 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,525 | 5 | 5,986 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,655 | 130 | 13,947 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,725 | 70 | 9,673 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,820 | 95 | 7,570 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,865 | 45 | 8,281 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,870 | 5 | 6,868 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,980 | 110 | 10,996 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,950 | 30 | 2,129 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,995 | 45 | 4,357 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,010 | 15 | 3,906 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,035 | 25 | 3,656 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,895 | 140 | 6,975 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,040 | 145 | 12,826 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,160 | 120 | 2,653 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,235 | 75 | 3,269 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,130 | 105 | 5,675 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,060 | 70 | 5,202 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,005 | 55 | 7,343 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,000 | 5 | 10,398 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,955 | 45 | 2,401 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,005 | 50 | 12,146 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,100 | 95 | 16,669 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,105 | 5 | 7,942 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,285 | 180 | 11,130 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,330 | 45 | 1,965 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,270 | 60 | 3,353 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,250 | 20 | 6,467 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,335 | 85 | 12,325 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,435 | 100 | 14,033 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,400 | 35 | 5,523 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,440 | 40 | 25,672 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,610 | 170 | 14,473 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,725 | 115 | 6,122 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,750 | 25 | 2,781 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,580 | 170 | 3,891 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,610 | 30 | 5,022 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,630 | 20 | 4,059 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,710 | 80 | 19,127 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,740 | 30 | 6,354 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,760 | 20 | 10,682 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,745 | 15 | 13,332 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,705 | 40 | 2,949 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,775 | 70 | 5,718 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,775 | 0 | 3,328 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,795 | 20 | 5,966 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,890 | 95 | 5,483 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,770 | 120 | 24,034 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,820 | 50 | 3,688 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,740 | 80 | 21,206 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,680 | 60 | 7,003 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,680 | 0 | 5,118 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,610 | 70 | 8,295 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,520 | 90 | 4,962 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,570 | 50 | 14,721 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,700 | 130 | 5,749 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,770 | 70 | 14,739 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,785 | 15 | 1,320 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,830 | 45 | 2,230 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,765 | 65 | 6,603 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,720 | 45 | 3,257 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,790 | 70 | 13,630 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,890 | 100 | 12,175 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,925 | 65 | 10,435 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,930 | 5 | 11,110 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,720 | 210 | 35,731 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,740 | 20 | 1,864 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,905 | 165 | 4,414 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,815 | 90 | 15,296 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,845 | 30 | 7,570 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,865 | 20 | 18,906 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,715 | 150 | 12,524 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,695 | 20 | 3,594 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,685 | 10 | 5,374 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,670 | 15 | 5,476 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,850 | 180 | 4,559 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,790 | 60 | 3,613 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,695 | 95 | 4,455 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,855 | 160 | 10,092 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,830 | 25 | 4,861 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,980 | 150 | 10,468 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,150 | 170 | 4,663 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,955 | 195 | 52,423 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,940 | 15 | 17,491 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,880 | 60 | 3,934 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,960 | 80 | 4,754 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,885 | 75 | 5,050 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,700 | 185 | 6,002 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,705 | 5 | 17,426 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,700 | 5 | 10,539 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,880 | 180 | 20,599 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,730 | 150 | 18,983 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,785 | 55 | 4,864 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,925 | 140 | 19,931 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,865 | 60 | 5,296 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,740 | 125 | 6,624 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,720 | 20 | 15,478 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,845 | 125 | 16,251 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,840 | 5 | 21,010 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,745 | 95 | 13,322 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,985 | 240 | 34,020 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,065 | 80 | 10,183 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,005 | 60 | 15,853 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,910 | 95 | 16,767 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,055 | 145 | 34,181 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,080 | 25 | 10,106 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,120 | 40 | 9,298 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,170 | 50 | 12,360 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,155 | 15 | 4,231 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,100 | 55 | 8,084 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,100 | 0 | 19,186 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,125 | 25 | 11,786 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,155 | 30 | 36,750 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,240 | 85 | 25,216 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,390 | 150 | 43,499 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,400 | 10 | 7,895 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,350 | 50 | 15,977 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,335 | 15 | 7,302 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,160 | 175 | 31,440 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,205 | 45 | 20,732 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,425 | 220 | 34,162 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,200 | 225 | 41,925 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,090 | 110 | 19,172 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,025 | 65 | 17,790 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,205 | 180 | 40,135 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,395 | 190 | 43,777 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,430 | 35 | 36,009 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,505 | 75 | 19,940 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,300 | 205 | 29,859 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,410 | 110 | 46,931 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,435 | 25 | 68,179 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,395 | 40 | 31,335 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,955 | 560 | 99,170 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,755 | 200 | 60,089 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,950 | 195 | 88,031 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,305 | 355 | 45,182 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,590 | 285 | 24,980 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,705 | 115 | 26,086 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,850 | 145 | 48,999 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,430 | 420 | 69,268 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,365 | 65 | 30,443 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,670 | 305 | 62,874 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,325 | 345 | 97,594 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,770 | 555 | 120,688 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,975 | 205 | 80,222 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,660 | 315 | 43,386 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,305 | 355 | 23,500 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,765 | 460 | 51,244 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,665 | 100 | 36,856 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,450 | 215 | 9,152 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,640 | 190 | 15,826 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,640 | 0 | 27,826 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,820 | 180 | 36,106 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,675 | 145 | 10,813 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,640 | 35 | 8,236 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,875 | 235 | 44,672 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,845 | 30 | 27,642 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,265 | 420 | 77,406 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,610 | 345 | 28,572 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,730 | 120 | 24,968 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,035 | 305 | 32,037 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,240 | 205 | 47,603 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,930 | 310 | 30,624 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,795 | 135 | 23,289 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,650 | 145 | 32,699 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,355 | 295 | 36,593 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,835 | 520 | 51,191 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,715 | 120 | 13,760 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,630 | 85 | 14,104 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,585 | 45 | 15,718 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,430 | 155 | 30,737 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,300 | 130 | 25,191 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,430 | 130 | 43,618 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,495 | 65 | 9,761 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,170 | 325 | 21,628 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,115 | 55 | 4,267 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,935 | 180 | 7,701 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,200 | 265 | 31,997 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,195 | 5 | 9,431 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,150 | 45 | 4,538 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,100 | 50 | 2,496 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,980 | 120 | 13,605 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,790 | 190 | 8,335 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,925 | 135 | 16,325 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,900 | 25 | 8,922 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,225 | 325 | 26,684 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,525 | 300 | 25,204 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,440 | 85 | 5,868 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,415 | 25 | 5,589 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,515 | 100 | 10,052 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,495 | 20 | 4,865 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,610 | 115 | 6,933 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,735 | 125 | 10,221 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,500 | 235 | 8,219 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,300 | 200 | 9,784 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,555 | 255 | 14,799 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,380 | 175 | 11,591 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,665 | 285 | 18,358 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,840 | 175 | 8,724 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,840 | 0 | 7,684 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,980 | 140 | 13,780 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,155 | 175 | 11,504 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,255 | 100 | 7,927 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,430 | 175 | 4,885 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,470 | 40 | 7,301 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,220 | 250 | 8,825 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,105 | 115 | 5,867 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,185 | 75 | 2,798 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,125 | 60 | 4,710 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,235 | 110 | 4,221 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,085 | 150 | 7,614 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,060 | 25 | 8,336 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,165 | 105 | 5,436 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,260 | 95 | 3,762 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,340 | 80 | 7,827 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,420 | 80 | 2,395 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,110 | 310 | 10,763 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,205 | 95 | 4,658 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,100 | 105 | 9,458 | 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
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
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
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]