KODEX 종합채권(AA-이상)액티브
(273130) I 코스피 ETF 11.21 15:32115,100 | 전일 | 114,815 | 고가 | 115,160 | 상한가 | 149,630 |
거래량 (주) |
23,368 |
285 0.25% | 시가 | 114,870 | 저가 | 114,820 | 하한가 | 80,570 |
거래대금 (백만) |
2,689 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 114,815 | 285 | 23,368 | 0 | 91 | 0.00% | 24,765,909 |
24.11.20 | 114,735 | 80 | 22,702 | 0 | 91 | 0.00% | 24,823,909 |
24.11.19 | 114,595 | 140 | 12,911 | 0 | 91 | 0.00% | 24,905,909 |
24.11.18 | 114,460 | 135 | 23,782 | -198 | 91 | 0.00% | 25,042,909 |
24.11.15 | 114,500 | 40 | 32,800 | 219 | 289 | 0.00% | 25,241,711 |
24.11.14 | 114,455 | 70 | 19,954 | 70 | 70 | 0.00% | 25,295,930 |
24.11.13 | 114,785 | 330 | 20,645 | 0 | 0 | 0.00% | 25,391,000 |
24.11.12 | 114,640 | 145 | 27,961 | 0 | 0 | 0.00% | 25,454,000 |
24.11.11 | 114,645 | 5 | 49,320 | 162 | 162 | 0.00% | 25,463,838 |
24.11.08 | 114,425 | 220 | 25,018 | 0 | 0 | 0.00% | 25,494,000 |
24.11.07 | 114,080 | 345 | 28,695 | 1 | 1 | 0.00% | 25,407,999 |
24.11.06 | 114,420 | 340 | 96,146 | 0 | 0 | 0.00% | 0 |
24.11.05 | 114,270 | 150 | 29,958 | 0 | 0 | 0.00% | 0 |
24.11.04 | 114,365 | 95 | 23,757 | 0 | 0 | 0.00% | 0 |
24.11.01 | 114,205 | 160 | 25,369 | 0 | 0 | 0.00% | 0 |
24.10.31 | 114,195 | 10 | 48,433 | 0 | 0 | 0.00% | 0 |
24.10.30 | 114,075 | 120 | 246,442 | 0 | 0 | 0.00% | 0 |
24.10.29 | 114,040 | 35 | 31,257 | 0 | 0 | 0.00% | 0 |
24.10.28 | 114,435 | 395 | 38,694 | 0 | 0 | 0.00% | 0 |
24.10.25 | 114,350 | 85 | 8,158 | 0 | 0 | 0.00% | 0 |
24.10.24 | 113,970 | 380 | 27,777 | 0 | 0 | 0.00% | 0 |
24.10.23 | 113,905 | 65 | 37,613 | 0 | 0 | 0.00% | 0 |
24.10.22 | 114,320 | 415 | 27,155 | 0 | 0 | 0.00% | 0 |
24.10.21 | 114,180 | 140 | 24,110 | 0 | 0 | 0.00% | 0 |
24.10.18 | 114,370 | 190 | 27,318 | 0 | 0 | 0.00% | 0 |
24.10.17 | 114,535 | 165 | 27,515 | 0 | 0 | 0.00% | 0 |
24.10.16 | 114,335 | 200 | 31,265 | 0 | 0 | 0.00% | 0 |
24.10.15 | 114,160 | 175 | 36,532 | 0 | 0 | 0.00% | 0 |
24.10.14 | 114,130 | 30 | 36,483 | 0 | 0 | 0.00% | 0 |
24.10.11 | 114,030 | 100 | 36,702 | 0 | 0 | 0.00% | 0 |
24.10.10 | 114,075 | 45 | 39,535 | 0 | 0 | 0.00% | 0 |
24.10.08 | 113,805 | 270 | 61,263 | 0 | 0 | 0.00% | 0 |
24.10.07 | 114,410 | 605 | 67,263 | 0 | 0 | 0.00% | 0 |
24.10.04 | 114,805 | 395 | 34,786 | 0 | 0 | 0.00% | 0 |
24.10.02 | 114,440 | 365 | 29,847 | 0 | 0 | 0.00% | 0 |
24.09.30 | 114,285 | 155 | 44,287 | 0 | 0 | 0.00% | 0 |
24.09.27 | 114,300 | 15 | 28,450 | 0 | 0 | 0.00% | 0 |
24.09.26 | 114,415 | 115 | 48,967 | 0 | 0 | 0.00% | 0 |
24.09.25 | 114,185 | 230 | 49,599 | 0 | 0 | 0.00% | 0 |
24.09.24 | 114,140 | 45 | 41,402 | 0 | 0 | 0.00% | 0 |
24.09.23 | 114,335 | 195 | 29,163 | 0 | 0 | 0.00% | 0 |
24.09.20 | 114,240 | 95 | 46,275 | 0 | 0 | 0.00% | 0 |
24.09.19 | 114,525 | 285 | 41,951 | 0 | 0 | 0.00% | 0 |
24.09.13 | 114,220 | 305 | 32,939 | 0 | 0 | 0.00% | 0 |
24.09.12 | 114,275 | 55 | 28,508 | 0 | 0 | 0.00% | 0 |
24.09.11 | 113,910 | 365 | 54,653 | 0 | 0 | 0.00% | 0 |
24.09.10 | 113,695 | 215 | 53,955 | 0 | 0 | 0.00% | 0 |
24.09.09 | 113,875 | 180 | 47,662 | 0 | 0 | 0.00% | 0 |
24.09.06 | 113,720 | 155 | 26,998 | 0 | 0 | 0.00% | 0 |
24.09.05 | 113,575 | 145 | 46,217 | 0 | 0 | 0.00% | 0 |
24.09.04 | 113,270 | 305 | 19,868 | 0 | 0 | 0.00% | 0 |
24.09.03 | 113,325 | 55 | 29,436 | 0 | 0 | 0.00% | 0 |
24.09.02 | 113,520 | 195 | 41,133 | 0 | 0 | 0.00% | 0 |
24.08.30 | 113,515 | 5 | 51,862 | 0 | 0 | 0.00% | 0 |
24.08.29 | 113,565 | 50 | 41,116 | 0 | 0 | 0.00% | 0 |
24.08.28 | 113,360 | 205 | 12,040 | 0 | 0 | 0.00% | 0 |
24.08.27 | 114,005 | 645 | 42,016 | 0 | 0 | 0.00% | 0 |
24.08.26 | 113,765 | 240 | 18,611 | 0 | 0 | 0.00% | 0 |
24.08.23 | 113,945 | 180 | 18,487 | 0 | 0 | 0.00% | 0 |
24.08.22 | 113,820 | 125 | 47,321 | 0 | 0 | 0.00% | 0 |
24.08.21 | 113,855 | 35 | 10,820 | 0 | 0 | 0.00% | 0 |
24.08.20 | 114,000 | 145 | 20,765 | 0 | 0 | 0.00% | 0 |
24.08.19 | 114,030 | 30 | 21,639 | 0 | 0 | 0.00% | 0 |
24.08.16 | 114,175 | 145 | 33,640 | 0 | 0 | 0.00% | 0 |
24.08.14 | 114,005 | 170 | 25,969 | 0 | 0 | 0.00% | 0 |
24.08.13 | 113,835 | 170 | 17,738 | 0 | 0 | 0.00% | 0 |
24.08.12 | 113,745 | 90 | 33,262 | 0 | 0 | 0.00% | 0 |
24.08.09 | 113,870 | 125 | 23,689 | 0 | 0 | 0.00% | 0 |
24.08.08 | 113,760 | 110 | 21,800 | 0 | 0 | 0.00% | 0 |
24.08.07 | 113,765 | 5 | 44,215 | 0 | 0 | 0.00% | 0 |
24.08.06 | 114,695 | 930 | 48,851 | 0 | 0 | 0.00% | 0 |
24.08.05 | 113,875 | 820 | 124,304 | 0 | 0 | 0.00% | 0 |
24.08.02 | 113,735 | 140 | 60,986 | 0 | 0 | 0.00% | 0 |
24.08.01 | 113,380 | 355 | 63,394 | 0 | 0 | 0.00% | 0 |
24.07.31 | 113,455 | 75 | 56,846 | 0 | 0 | 0.00% | 0 |
24.07.30 | 113,490 | 35 | 27,493 | 0 | 0 | 0.00% | 0 |
24.07.29 | 113,180 | 310 | 29,403 | 0 | 0 | 0.00% | 0 |
24.07.26 | 113,070 | 110 | 57,438 | 0 | 0 | 0.00% | 0 |
24.07.25 | 113,095 | 25 | 45,146 | 0 | 0 | 0.00% | 0 |
24.07.24 | 112,840 | 255 | 58,729 | 0 | 0 | 0.00% | 0 |
24.07.23 | 112,890 | 50 | 16,683 | 0 | 0 | 0.00% | 0 |
24.07.22 | 112,820 | 70 | 46,921 | 0 | 0 | 0.00% | 0 |
24.07.19 | 112,895 | 75 | 38,435 | 0 | 0 | 0.00% | 0 |
24.07.18 | 112,860 | 35 | 29,396 | 0 | 0 | 0.00% | 0 |
24.07.17 | 112,855 | 5 | 33,728 | 0 | 0 | 0.00% | 0 |
24.07.16 | 112,580 | 275 | 29,350 | 0 | 0 | 0.00% | 0 |
24.07.15 | 112,605 | 25 | 26,407 | 0 | 0 | 0.00% | 0 |
24.07.12 | 112,220 | 385 | 45,285 | 0 | 0 | 0.00% | 0 |
24.07.11 | 112,380 | 160 | 34,452 | 0 | 0 | 0.00% | 0 |
24.07.10 | 112,435 | 55 | 42,060 | 0 | 0 | 0.00% | 0 |
24.07.09 | 112,345 | 90 | 20,093 | 0 | 0 | 0.00% | 0 |
24.07.08 | 112,150 | 195 | 11,897 | 0 | 0 | 0.00% | 0 |
24.07.05 | 112,150 | 0 | 36,373 | 0 | 0 | 0.00% | 0 |
24.07.04 | 111,885 | 265 | 51,476 | 0 | 0 | 0.00% | 0 |
24.07.03 | 111,815 | 70 | 21,789 | 0 | 0 | 0.00% | 0 |
24.07.02 | 111,595 | 220 | 50,851 | 0 | 0 | 0.00% | 0 |
24.07.01 | 111,755 | 160 | 38,600 | 0 | 0 | 0.00% | 0 |
24.06.28 | 111,530 | 225 | 27,053 | 0 | 0 | 0.00% | 0 |
24.06.27 | 111,600 | 70 | 33,271 | 0 | 0 | 0.00% | 0 |
24.06.26 | 111,685 | 85 | 33,334 | 0 | 0 | 0.00% | 0 |
24.06.25 | 111,705 | 20 | 17,077 | 0 | 0 | 0.00% | 0 |
24.06.24 | 111,815 | 110 | 24,979 | 0 | 0 | 0.00% | 0 |
24.06.21 | 111,735 | 80 | 26,496 | 0 | 0 | 0.00% | 0 |
24.06.20 | 111,950 | 215 | 32,668 | 0 | 0 | 0.00% | 0 |
24.06.19 | 111,600 | 350 | 8,016 | 0 | 0 | 0.00% | 0 |
24.06.18 | 111,605 | 5 | 24,745 | 0 | 0 | 0.00% | 0 |
24.06.17 | 111,455 | 150 | 22,865 | 0 | 0 | 0.00% | 0 |
24.06.14 | 111,290 | 165 | 18,203 | 0 | 0 | 0.00% | 0 |
24.06.13 | 111,095 | 195 | 47,847 | 0 | 0 | 0.00% | 0 |
24.06.12 | 110,815 | 280 | 11,645 | 0 | 0 | 0.00% | 0 |
24.06.11 | 110,650 | 165 | 9,654 | 0 | 0 | 0.00% | 0 |
24.06.10 | 111,075 | 425 | 39,764 | 0 | 0 | 0.00% | 0 |
24.06.07 | 110,820 | 255 | 12,166 | 0 | 0 | 0.00% | 0 |
24.06.05 | 110,605 | 215 | 7,174 | 0 | 0 | 0.00% | 0 |
24.06.04 | 110,245 | 360 | 36,380 | 0 | 0 | 0.00% | 0 |
24.06.03 | 109,945 | 300 | 26,928 | 0 | 0 | 0.00% | 0 |
24.05.31 | 109,960 | 15 | 31,698 | 0 | 0 | 0.00% | 0 |
24.05.30 | 110,050 | 90 | 24,241 | 0 | 0 | 0.00% | 0 |
24.05.29 | 110,335 | 285 | 34,012 | 0 | 0 | 0.00% | 0 |
24.05.28 | 110,260 | 75 | 5,555 | 0 | 0 | 0.00% | 0 |
24.05.27 | 110,145 | 115 | 33,207 | 0 | 0 | 0.00% | 0 |
24.05.24 | 110,450 | 305 | 15,278 | 0 | 0 | 0.00% | 0 |
24.05.23 | 110,350 | 100 | 5,782 | 0 | 0 | 0.00% | 0 |
24.05.22 | 110,185 | 165 | 15,996 | 0 | 0 | 0.00% | 0 |
24.05.21 | 110,145 | 40 | 8,432 | 0 | 0 | 0.00% | 0 |
24.05.20 | 110,370 | 225 | 7,721 | 0 | 0 | 0.00% | 0 |
24.05.17 | 110,415 | 45 | 8,658 | 0 | 0 | 0.00% | 0 |
24.05.16 | 109,840 | 575 | 11,462 | 0 | 0 | 0.00% | 0 |
24.05.14 | 109,825 | 15 | 12,046 | 0 | 0 | 0.00% | 0 |
24.05.13 | 109,855 | 30 | 5,955 | 0 | 0 | 0.00% | 0 |
24.05.10 | 109,735 | 120 | 7,112 | 0 | 0 | 0.00% | 0 |
24.05.09 | 109,885 | 150 | 9,824 | 0 | 0 | 0.00% | 0 |
24.05.08 | 109,935 | 50 | 7,426 | 0 | 0 | 0.00% | 0 |
24.05.07 | 109,490 | 445 | 11,908 | 0 | 0 | 0.00% | 0 |
24.05.03 | 109,390 | 100 | 12,747 | 0 | 0 | 0.00% | 0 |
24.05.02 | 109,185 | 205 | 10,768 | 0 | 0 | 0.00% | 0 |
24.04.30 | 108,945 | 240 | 8,368 | 0 | 0 | 0.00% | 0 |
24.04.29 | 108,955 | 10 | 9,344 | 0 | 0 | 0.00% | 0 |
24.04.26 | 108,925 | 30 | 14,531 | 0 | 0 | 0.00% | 0 |
24.04.25 | 109,125 | 200 | 8,262 | 0 | 0 | 0.00% | 0 |
24.04.24 | 109,395 | 270 | 6,377 | 0 | 0 | 0.00% | 0 |
24.04.23 | 109,195 | 200 | 11,010 | 0 | 0 | 0.00% | 0 |
24.04.22 | 109,425 | 230 | 16,016 | 0 | 0 | 0.00% | 0 |
24.04.19 | 109,725 | 300 | 8,607 | 0 | 0 | 0.00% | 0 |
24.04.18 | 109,185 | 540 | 6,266 | 0 | 0 | 0.00% | 0 |
24.04.17 | 109,205 | 20 | 12,655 | 0 | 0 | 0.00% | 0 |
24.04.16 | 109,500 | 295 | 6,396 | 0 | 0 | 0.00% | 0 |
24.04.15 | 109,720 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 109,290 | 430 | 9,341 | 0 | 0 | 0.00% | 0 |
24.04.11 | 109,690 | 400 | 3,858 | 0 | 0 | 0.00% | 0 |
24.04.09 | 109,640 | 50 | 11,105 | 0 | 0 | 0.00% | 0 |
24.04.08 | 109,975 | 335 | 5,857 | 0 | 0 | 0.00% | 0 |
24.04.05 | 109,850 | 125 | 20,391 | 0 | 0 | 0.00% | 0 |
24.04.04 | 109,745 | 105 | 17,914 | 0 | 0 | 0.00% | 0 |
24.04.03 | 109,770 | 25 | 9,300 | 0 | 0 | 0.00% | 0 |
24.04.02 | 110,000 | 230 | 16,330 | 0 | 0 | 0.00% | 0 |
24.04.01 | 109,825 | 175 | 3,587 | 0 | 0 | 0.00% | 0 |
24.03.29 | 110,000 | 175 | 8,074 | 0 | 0 | 0.00% | 0 |
24.03.28 | 109,935 | 65 | 7,965 | 0 | 0 | 0.00% | 0 |
24.03.27 | 109,805 | 130 | 9,074 | 0 | 0 | 0.00% | 0 |
24.03.26 | 109,935 | 130 | 14,723 | 0 | 0 | 0.00% | 0 |
24.03.25 | 110,030 | 95 | 7,538 | 0 | 0 | 0.00% | 0 |
24.03.22 | 109,795 | 235 | 4,800 | 0 | 0 | 0.00% | 0 |
24.03.21 | 109,455 | 340 | 7,837 | 0 | 0 | 0.00% | 0 |
24.03.20 | 109,280 | 175 | 5,478 | 0 | 0 | 0.00% | 0 |
24.03.19 | 109,495 | 215 | 8,453 | 0 | 0 | 0.00% | 0 |
24.03.18 | 109,525 | 30 | 6,005 | 0 | 0 | 0.00% | 0 |
24.03.15 | 109,805 | 280 | 8,631 | 0 | 0 | 0.00% | 0 |
24.03.14 | 109,905 | 100 | 9,191 | 0 | 0 | 0.00% | 0 |
24.03.13 | 109,885 | 20 | 13,433 | 0 | 0 | 0.00% | 0 |
24.03.12 | 109,760 | 125 | 5,004 | 0 | 0 | 0.00% | 0 |
24.03.11 | 109,815 | 55 | 10,498 | 0 | 0 | 0.00% | 0 |
24.03.08 | 109,445 | 370 | 53,232 | 0 | 0 | 0.00% | 0 |
24.03.07 | 109,590 | 145 | 14,579 | 0 | 0 | 0.00% | 0 |
24.03.06 | 109,380 | 210 | 24,093 | 0 | 0 | 0.00% | 0 |
24.03.05 | 109,220 | 160 | 8,054 | 0 | 0 | 0.00% | 0 |
24.03.04 | 109,025 | 195 | 11,456 | 0 | 0 | 0.00% | 0 |
24.02.29 | 109,240 | 215 | 6,863 | 0 | 0 | 0.00% | 0 |
24.02.28 | 109,235 | 5 | 22,539 | 0 | 0 | 0.00% | 0 |
24.02.27 | 109,480 | 245 | 13,396 | 0 | 0 | 0.00% | 0 |
24.02.26 | 108,925 | 555 | 8,907 | 0 | 0 | 0.00% | 0 |
24.02.23 | 109,260 | 335 | 6,642 | 0 | 0 | 0.00% | 0 |
24.02.22 | 108,925 | 335 | 8,315 | 0 | 0 | 0.00% | 0 |
24.02.21 | 108,860 | 65 | 6,956 | 0 | 0 | 0.00% | 0 |
24.02.20 | 109,060 | 200 | 5,574 | 0 | 0 | 0.00% | 0 |
24.02.19 | 108,970 | 90 | 10,088 | 0 | 0 | 0.00% | 0 |
24.02.16 | 109,000 | 30 | 10,665 | 0 | 0 | 0.00% | 0 |
24.02.15 | 108,650 | 350 | 8,536 | 0 | 0 | 0.00% | 0 |
24.02.14 | 108,920 | 270 | 11,141 | 0 | 0 | 0.00% | 0 |
24.02.13 | 109,150 | 230 | 27,419 | 0 | 0 | 0.00% | 0 |
24.02.08 | 109,215 | 65 | 10,167 | 0 | 0 | 0.00% | 0 |
24.02.07 | 109,290 | 75 | 13,132 | 0 | 0 | 0.00% | 0 |
24.02.06 | 109,245 | 45 | 8,806 | 0 | 0 | 0.00% | 0 |
24.02.05 | 109,610 | 365 | 15,424 | 0 | 0 | 0.00% | 0 |
24.02.02 | 109,270 | 340 | 10,983 | 0 | 0 | 0.00% | 0 |
24.02.01 | 109,295 | 25 | 8,051 | 0 | 0 | 0.00% | 0 |
24.01.31 | 109,270 | 25 | 7,130 | 0 | 0 | 0.00% | 0 |
24.01.30 | 108,860 | 410 | 27,846 | 0 | 0 | 0.00% | 0 |
24.01.29 | 109,105 | 245 | 27,179 | 0 | 0 | 0.00% | 0 |
24.01.26 | 109,000 | 105 | 14,233 | 0 | 0 | 0.00% | 0 |
24.01.25 | 109,030 | 30 | 4,790 | 0 | 0 | 0.00% | 0 |
24.01.24 | 109,240 | 210 | 50,901 | 0 | 0 | 0.00% | 0 |
24.01.23 | 109,280 | 40 | 8,566 | 0 | 0 | 0.00% | 0 |
24.01.22 | 108,965 | 315 | 9,148 | 0 | 0 | 0.00% | 0 |
24.01.19 | 109,135 | 170 | 14,135 | 0 | 0 | 0.00% | 0 |
24.01.18 | 109,005 | 130 | 4,159 | 0 | 0 | 0.00% | 0 |
24.01.17 | 109,325 | 320 | 7,541 | 0 | 0 | 0.00% | 0 |
24.01.16 | 109,465 | 140 | 7,267 | 0 | 0 | 0.00% | 0 |
24.01.15 | 109,420 | 45 | 11,936 | 0 | 0 | 0.00% | 0 |
24.01.12 | 109,475 | 55 | 6,820 | 0 | 0 | 0.00% | 0 |
24.01.11 | 109,230 | 245 | 5,983 | 0 | 0 | 0.00% | 0 |
24.01.10 | 109,380 | 150 | 5,342 | 0 | 0 | 0.00% | 0 |
24.01.09 | 109,230 | 150 | 7,432 | 0 | 0 | 0.00% | 0 |
24.01.08 | 108,930 | 300 | 15,236 | 0 | 0 | 0.00% | 0 |
24.01.05 | 109,410 | 480 | 14,403 | 0 | 0 | 0.00% | 0 |
24.01.04 | 108,935 | 475 | 17,927 | 0 | 0 | 0.00% | 0 |
24.01.03 | 109,235 | 300 | 28,884 | 0 | 0 | 0.00% | 0 |
24.01.02 | 109,855 | 620 | 25,698 | 0 | 0 | 0.00% | 0 |
23.12.28 | 109,330 | 525 | 31,970 | 0 | 0 | 0.00% | 0 |
23.12.27 | 109,385 | 55 | 6,361 | 0 | 0 | 0.00% | 0 |
23.12.26 | 109,060 | 325 | 13,309 | 0 | 0 | 0.00% | 0 |
23.12.22 | 109,070 | 10 | 14,093 | 0 | 0 | 0.00% | 0 |
23.12.21 | 109,255 | 185 | 7,392 | 0 | 0 | 0.00% | 0 |
23.12.20 | 108,995 | 260 | 8,469 | 0 | 0 | 0.00% | 0 |
23.12.19 | 108,885 | 110 | 7,797 | 0 | 0 | 0.00% | 0 |
23.12.18 | 108,875 | 10 | 9,313 | 0 | 0 | 0.00% | 0 |
23.12.15 | 108,790 | 85 | 7,805 | 0 | 0 | 0.00% | 0 |
23.12.14 | 107,715 | 1,075 | 17,712 | 0 | 0 | 0.00% | 0 |
23.12.13 | 107,790 | 75 | 15,087 | 0 | 0 | 0.00% | 0 |
23.12.12 | 107,615 | 175 | 40,280 | 0 | 0 | 0.00% | 0 |
23.12.11 | 107,785 | 170 | 67,615 | 0 | 0 | 0.00% | 0 |
23.12.08 | 107,660 | 125 | 3,859 | 0 | 0 | 0.00% | 0 |
23.12.07 | 107,805 | 145 | 261,741 | 0 | 0 | 0.00% | 0 |
23.12.06 | 107,475 | 330 | 87,887 | 0 | 0 | 0.00% | 0 |
23.12.05 | 107,330 | 145 | 4,755 | 0 | 0 | 0.00% | 0 |
23.12.04 | 107,015 | 315 | 66,434 | 0 | 0 | 0.00% | 0 |
23.12.01 | 107,500 | 485 | 32,441 | 0 | 0 | 0.00% | 0 |
23.11.30 | 107,160 | 340 | 25,928 | 0 | 0 | 0.00% | 0 |
23.11.29 | 106,570 | 590 | 16,494 | 0 | 0 | 0.00% | 0 |
23.11.28 | 106,355 | 215 | 22,800 | 0 | 0 | 0.00% | 0 |
23.11.27 | 106,360 | 5 | 15,544 | 0 | 0 | 0.00% | 0 |
23.11.24 | 106,650 | 290 | 31,037 | 0 | 0 | 0.00% | 0 |
23.11.23 | 106,325 | 325 | 19,732 | 0 | 0 | 0.00% | 0 |
23.11.22 | 106,490 | 165 | 14,480 | 0 | 0 | 0.00% | 0 |
23.11.21 | 106,380 | 110 | 3,746 | 0 | 0 | 0.00% | 0 |
23.11.20 | 106,255 | 125 | 12,059 | 0 | 0 | 0.00% | 0 |
23.11.17 | 106,045 | 210 | 19,321 | 0 | 0 | 0.00% | 0 |
23.11.16 | 106,140 | 15 | 2,734 | 0 | 0 | 0.00% | 0 |
23.11.15 | 105,260 | 880 | 3,476 | 0 | 0 | 0.00% | 0 |
23.11.14 | 105,180 | 80 | 4,156 | 0 | 0 | 0.00% | 0 |
23.11.13 | 105,165 | 15 | 13,605 | 0 | 0 | 0.00% | 0 |
23.11.10 | 105,300 | 135 | 4,370 | 0 | 0 | 0.00% | 0 |
23.11.09 | 104,920 | 380 | 4,637 | 0 | 0 | 0.00% | 0 |
23.11.08 | 104,610 | 310 | 9,185 | 0 | 0 | 0.00% | 0 |
23.11.07 | 104,690 | 80 | 3,818 | 0 | 0 | 0.00% | 0 |
23.11.06 | 104,365 | 325 | 3,790 | 0 | 0 | 0.00% | 0 |
23.11.03 | 104,375 | 10 | 7,948 | 0 | 0 | 0.00% | 0 |
23.11.02 | 103,690 | 685 | 6,495 | 0 | 0 | 0.00% | 0 |
23.11.01 | 103,450 | 240 | 2,495 | 0 | 0 | 0.00% | 0 |
23.10.31 | 103,575 | 125 | 1,675 | 0 | 0 | 0.00% | 0 |
23.10.30 | 103,465 | 110 | 6,252 | 0 | 0 | 0.00% | 0 |
23.10.27 | 102,805 | 660 | 9,847 | 0 | 0 | 0.00% | 0 |
23.10.26 | 103,250 | 445 | 3,315 | 0 | 0 | 0.00% | 0 |
23.10.25 | 103,335 | 85 | 1,809 | 0 | 0 | 0.00% | 0 |
23.10.24 | 102,920 | 415 | 6,664 | 0 | 0 | 0.00% | 0 |
23.10.23 | 103,170 | 250 | 3,140 | 0 | 0 | 0.00% | 0 |
23.10.20 | 102,765 | 405 | 6,142 | 0 | 0 | 0.00% | 0 |
23.10.19 | 103,100 | 335 | 4,525 | 0 | 0 | 0.00% | 0 |
23.10.18 | 103,385 | 285 | 6,851 | 0 | 0 | 0.00% | 0 |
23.10.17 | 103,670 | 285 | 2,115 | 0 | 0 | 0.00% | 0 |
23.10.16 | 103,640 | 30 | 2,470 | 0 | 0 | 0.00% | 0 |
23.10.13 | 103,965 | 325 | 4,619 | 0 | 0 | 0.00% | 0 |
23.10.12 | 103,800 | 165 | 3,756 | 0 | 0 | 0.00% | 0 |
23.10.11 | 103,500 | 300 | 7,429 | 0 | 0 | 0.00% | 0 |
23.10.10 | 103,315 | 185 | 10,717 | 0 | 0 | 0.00% | 0 |
23.10.06 | 102,945 | 370 | 6,350 | 0 | 0 | 0.00% | 0 |
23.10.05 | 102,690 | 255 | 16,921 | 0 | 0 | 0.00% | 0 |
23.10.04 | 104,320 | 1,630 | 6,453 | 0 | 0 | 0.00% | 0 |
23.09.27 | 104,275 | 45 | 19,765 | 0 | 0 | 0.00% | 0 |
23.09.26 | 104,450 | 175 | 3,810 | 0 | 0 | 0.00% | 0 |
23.09.25 | 104,465 | 15 | 12,612 | 0 | 0 | 0.00% | 0 |
23.09.22 | 104,145 | 320 | 2,820 | 0 | 0 | 0.00% | 0 |
23.09.21 | 104,425 | 280 | 8,779 | 0 | 0 | 0.00% | 0 |
23.09.20 | 104,610 | 185 | 4,458 | 0 | 0 | 0.00% | 0 |
23.09.19 | 104,430 | 180 | 5,068 | 0 | 0 | 0.00% | 0 |
23.09.18 | 104,730 | 300 | 3,300 | 0 | 0 | 0.00% | 0 |
23.09.15 | 104,780 | 50 | 4,526 | 0 | 0 | 0.00% | 0 |
23.09.14 | 104,545 | 235 | 3,803 | 0 | 0 | 0.00% | 0 |
23.09.13 | 104,460 | 85 | 3,714 | 0 | 0 | 0.00% | 0 |
23.09.12 | 104,415 | 45 | 3,701 | 0 | 0 | 0.00% | 0 |
23.09.11 | 104,860 | 445 | 3,165 | 0 | 0 | 0.00% | 0 |
23.09.08 | 104,380 | 480 | 6,984 | 0 | 0 | 0.00% | 0 |
23.09.07 | 104,935 | 555 | 2,739 | 0 | 0 | 0.00% | 0 |
23.09.06 | 104,870 | 65 | 7,862 | 0 | 0 | 0.00% | 0 |
23.09.05 | 104,875 | 5 | 15,988 | 0 | 0 | 0.00% | 0 |
23.09.04 | 105,270 | 395 | 4,568 | 0 | 0 | 0.00% | 0 |
23.09.01 | 104,965 | 305 | 4,991 | 0 | 0 | 0.00% | 0 |
23.08.31 | 104,735 | 230 | 11,538 | 0 | 0 | 0.00% | 0 |
23.08.30 | 104,855 | 120 | 1,946 | 0 | 0 | 0.00% | 0 |
23.08.29 | 104,805 | 50 | 3,165 | 0 | 0 | 0.00% | 0 |
23.08.28 | 104,355 | 450 | 11,353 | 0 | 0 | 0.00% | 0 |
23.08.25 | 104,690 | 335 | 3,818 | 0 | 0 | 0.00% | 0 |
23.08.24 | 104,560 | 130 | 5,992 | 0 | 0 | 0.00% | 0 |
23.08.23 | 104,235 | 325 | 4,225 | 0 | 0 | 0.00% | 0 |
23.08.22 | 104,245 | 10 | 4,872 | 0 | 0 | 0.00% | 0 |
23.08.21 | 104,565 | 320 | 44,022 | 0 | 0 | 0.00% | 0 |
23.08.18 | 103,965 | 600 | 23,523 | 0 | 0 | 0.00% | 0 |
23.08.17 | 104,595 | 630 | 47,405 | 0 | 0 | 0.00% | 0 |
23.08.16 | 104,495 | 100 | 27,546 | 0 | 0 | 0.00% | 0 |
23.08.14 | 104,760 | 265 | 38,297 | 0 | 0 | 0.00% | 0 |
23.08.11 | 104,905 | 145 | 38,162 | 0 | 0 | 0.00% | 0 |
23.08.10 | 104,910 | 5 | 2,517 | 0 | 0 | 0.00% | 0 |
23.08.09 | 105,160 | 250 | 32,829 | 0 | 0 | 0.00% | 0 |
23.08.08 | 104,825 | 335 | 26,492 | 0 | 0 | 0.00% | 0 |
23.08.07 | 104,490 | 335 | 24,562 | 0 | 0 | 0.00% | 0 |
23.08.04 | 104,625 | 135 | 14,991 | 0 | 0 | 0.00% | 0 |
23.08.03 | 104,680 | 55 | 8,272 | 0 | 0 | 0.00% | 0 |
23.08.02 | 105,105 | 425 | 12,537 | 0 | 0 | 0.00% | 0 |
23.08.01 | 104,705 | 400 | 13,533 | 0 | 0 | 0.00% | 0 |
23.07.31 | 104,800 | 95 | 3,099 | 0 | 0 | 0.00% | 0 |
23.07.28 | 105,295 | 495 | 5,696 | 0 | 0 | 0.00% | 0 |
23.07.27 | 105,145 | 150 | 11,265 | 0 | 0 | 0.00% | 0 |
23.07.26 | 105,035 | 110 | 6,724 | 0 | 0 | 0.00% | 0 |
23.07.25 | 105,200 | 165 | 5,668 | 0 | 0 | 0.00% | 0 |
23.07.24 | 105,135 | 65 | 18,286 | 0 | 0 | 0.00% | 0 |
23.07.21 | 105,125 | 10 | 4,086 | 0 | 0 | 0.00% | 0 |
23.07.20 | 105,525 | 400 | 4,328 | 0 | 0 | 0.00% | 0 |
23.07.19 | 105,090 | 435 | 10,212 | 0 | 0 | 0.00% | 0 |
23.07.18 | 105,025 | 65 | 4,078 | 0 | 0 | 0.00% | 0 |
23.07.17 | 104,950 | 75 | 10,532 | 0 | 0 | 0.00% | 0 |
23.07.14 | 105,290 | 340 | 8,707 | 0 | 0 | 0.00% | 0 |
23.07.13 | 104,620 | 670 | 8,450 | 0 | 0 | 0.00% | 0 |
23.07.12 | 104,670 | 50 | 7,254 | 0 | 0 | 0.00% | 0 |
23.07.11 | 103,990 | 680 | 8,754 | 0 | 0 | 0.00% | 0 |
23.07.10 | 104,280 | 290 | 25,613 | 0 | 0 | 0.00% | 0 |
23.07.07 | 104,520 | 240 | 4,040 | 0 | 0 | 0.00% | 0 |
23.07.06 | 104,800 | 280 | 4,776 | 0 | 0 | 0.00% | 0 |
23.07.05 | 104,895 | 95 | 9,110 | 0 | 0 | 0.00% | 0 |
23.07.04 | 104,800 | 95 | 11,690 | 0 | 0 | 0.00% | 0 |
23.07.03 | 104,305 | 495 | 11,870 | 0 | 0 | 0.00% | 0 |
23.06.30 | 104,700 | 395 | 26,780 | 0 | 0 | 0.00% | 0 |
23.06.29 | 104,775 | 75 | 4,545 | 0 | 0 | 0.00% | 0 |
23.06.28 | 104,795 | 20 | 34,536 | 0 | 0 | 0.00% | 0 |
23.06.27 | 104,705 | 90 | 3,786 | 0 | 0 | 0.00% | 0 |
23.06.26 | 104,455 | 250 | 13,471 | 0 | 0 | 0.00% | 0 |
23.06.23 | 104,485 | 30 | 5,188 | 0 | 0 | 0.00% | 0 |
23.06.22 | 104,655 | 170 | 8,339 | 0 | 0 | 0.00% | 0 |
23.06.21 | 104,620 | 35 | 28,241 | 0 | 0 | 0.00% | 0 |
23.06.20 | 104,565 | 55 | 9,329 | 0 | 0 | 0.00% | 0 |
23.06.19 | 104,580 | 15 | 5,592 | 0 | 0 | 0.00% | 0 |
23.06.16 | 104,205 | 375 | 2,113 | 0 | 0 | 0.00% | 0 |
23.06.15 | 104,315 | 110 | 11,413 | 0 | 0 | 0.00% | 0 |
23.06.14 | 104,600 | 285 | 3,960 | 0 | 0 | 0.00% | 0 |
23.06.13 | 104,660 | 60 | 8,975 | 0 | 0 | 0.00% | 0 |
23.06.12 | 104,615 | 45 | 4,818 | 0 | 0 | 0.00% | 0 |
23.06.09 | 104,335 | 280 | 3,746 | 0 | 0 | 0.00% | 0 |
23.06.08 | 104,920 | 585 | 60,083 | 0 | 0 | 0.00% | 0 |
23.06.07 | 104,685 | 235 | 11,509 | 0 | 0 | 0.00% | 0 |
23.06.05 | 105,020 | 335 | 6,583 | 0 | 0 | 0.00% | 0 |
23.06.02 | 104,705 | 315 | 15,039 | 0 | 0 | 0.00% | 0 |
23.06.01 | 104,910 | 205 | 9,600 | 0 | 0 | 0.00% | 0 |
23.05.31 | 104,250 | 660 | 18,641 | 0 | 0 | 0.00% | 0 |
23.05.30 | 104,360 | 110 | 8,042 | 0 | 0 | 0.00% | 0 |
23.05.26 | 104,510 | 150 | 11,329 | 0 | 0 | 0.00% | 0 |
23.05.25 | 105,075 | 565 | 2,854 | 0 | 0 | 0.00% | 0 |
23.05.24 | 105,020 | 55 | 5,102 | 0 | 0 | 0.00% | 0 |
23.05.23 | 105,465 | 445 | 3,550 | 0 | 0 | 0.00% | 0 |
23.05.22 | 105,325 | 140 | 11,786 | 0 | 0 | 0.00% | 0 |
23.05.19 | 105,500 | 175 | 4,655 | 0 | 0 | 0.00% | 0 |
23.05.18 | 105,790 | 290 | 7,660 | 0 | 0 | 0.00% | 0 |
23.05.17 | 105,920 | 130 | 4,252 | 0 | 0 | 0.00% | 0 |
23.05.16 | 105,625 | 295 | 10,363 | 0 | 0 | 0.00% | 0 |
23.05.15 | 106,025 | 400 | 14,483 | 0 | 0 | 0.00% | 0 |
23.05.12 | 106,045 | 20 | 7,939 | 0 | 0 | 0.00% | 0 |
23.05.11 | 105,705 | 340 | 14,123 | 0 | 0 | 0.00% | 0 |
23.05.10 | 105,785 | 80 | 7,296 | 0 | 0 | 0.00% | 0 |
23.05.09 | 105,640 | 145 | 5,295 | 0 | 0 | 0.00% | 0 |
23.05.08 | 105,995 | 355 | 10,912 | 0 | 0 | 0.00% | 0 |
23.05.04 | 105,740 | 255 | 5,120 | 0 | 0 | 0.00% | 0 |
23.05.03 | 105,475 | 265 | 5,302 | 0 | 0 | 0.00% | 0 |
23.05.02 | 105,630 | 155 | 14,046 | 0 | 0 | 0.00% | 0 |
23.04.28 | 105,625 | 5 | 3,652 | 0 | 0 | 0.00% | 0 |
23.04.27 | 105,805 | 180 | 8,545 | 0 | 0 | 0.00% | 0 |
23.04.26 | 105,705 | 100 | 9,884 | 0 | 0 | 0.00% | 0 |
23.04.25 | 105,955 | 250 | 4,904 | 0 | 0 | 0.00% | 0 |
23.04.24 | 105,780 | 175 | 11,864 | 0 | 0 | 0.00% | 0 |
23.04.21 | 105,520 | 260 | 6,597 | 0 | 0 | 0.00% | 0 |
23.04.20 | 105,570 | 50 | 7,937 | 0 | 0 | 0.00% | 0 |
23.04.19 | 105,615 | 45 | 14,673 | 0 | 0 | 0.00% | 0 |
23.04.18 | 105,635 | 20 | 10,923 | 0 | 0 | 0.00% | 0 |
23.04.17 | 105,960 | 325 | 19,679 | 0 | 0 | 0.00% | 0 |
23.04.14 | 106,075 | 90 | 72,189 | 0 | 0 | 0.00% | 0 |
23.04.13 | 106,020 | 55 | 7,408 | 0 | 0 | 0.00% | 0 |
23.04.12 | 105,890 | 130 | 10,434 | 0 | 0 | 0.00% | 0 |
23.04.11 | 106,225 | 335 | 50,813 | 0 | 0 | 0.00% | 0 |
23.04.10 | 105,920 | 305 | 42,488 | 0 | 0 | 0.00% | 0 |
23.04.07 | 105,820 | 100 | 16,100 | 0 | 0 | 0.00% | 0 |
23.04.06 | 105,480 | 340 | 6,559 | 0 | 0 | 0.00% | 0 |
23.04.05 | 105,540 | 60 | 8,867 | 0 | 0 | 0.00% | 0 |
23.04.04 | 105,050 | 490 | 18,799 | 0 | 0 | 0.00% | 0 |
23.04.03 | 105,415 | 365 | 23,138 | 0 | 0 | 0.00% | 0 |
23.03.31 | 105,595 | 180 | 14,234 | 0 | 0 | 0.00% | 0 |
23.03.30 | 105,655 | 60 | 6,200 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손