KODEX MSCI모멘텀
(275280) I 코스피 ETF 11.08 13:2213,600 | 전일 | 13,500 | 고가 | 13,640 | 상한가 | 17,550 |
거래량 (주) |
40 |
100 0.74% | 시가 | 13,630 | 저가 | 13,600 | 하한가 | 9,450 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 13,365 | 135 | 88 | 0 | 0 | 0.00% | 900,000 |
24.11.06 | 13,250 | 115 | 31 | 0 | 0 | 0.00% | 900,000 |
24.11.05 | 12,950 | 300 | 0 | 0 | 0 | 0.00% | 900,000 |
24.11.04 | 13,005 | 55 | 7 | 0 | 0 | 0.00% | 900,000 |
24.11.01 | 13,140 | 135 | 146 | 0 | 0 | 0.00% | 900,000 |
24.10.31 | 13,415 | 275 | 42,810 | 0 | 0 | 0.00% | 900,000 |
24.10.30 | 13,530 | 115 | 471 | 0 | 0 | 0.00% | 900,000 |
24.10.29 | 13,600 | 70 | 5,142 | 0 | 0 | 0.00% | 900,000 |
24.10.28 | 13,755 | 155 | 1,009 | 0 | 0 | 0.00% | 900,000 |
24.10.25 | 13,570 | 185 | 4 | 0 | 0 | 0.00% | 900,000 |
24.10.24 | 13,600 | 30 | 0 | 0 | 0 | 0.00% | 900,000 |
24.10.23 | 13,515 | 85 | 1 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,650 | 135 | 70 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,500 | 150 | 13 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,560 | 60 | 64 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,595 | 35 | 876 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,695 | 100 | 7 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,520 | 175 | 420 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,335 | 185 | 2 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,340 | 5 | 3,457 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,155 | 185 | 85 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,240 | 85 | 107 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,940 | 300 | 349 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,755 | 185 | 150 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,930 | 175 | 4,509 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,265 | 335 | 3,448 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,240 | 25 | 100 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,740 | 500 | 1,042 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,835 | 95 | 8,438 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,890 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,835 | 55 | 1,628 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,525 | 310 | 20 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,495 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,545 | 50 | 11 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,155 | 390 | 18,012 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,300 | 145 | 3 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,070 | 230 | 1 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,160 | 90 | 12 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,505 | 345 | 1 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,400 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,110 | 710 | 744 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,070 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,080 | 10 | 62 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,955 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,170 | 215 | 110 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,055 | 115 | 122 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,275 | 220 | 47 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,275 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,305 | 30 | 28 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,305 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,580 | 275 | 224 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,380 | 200 | 54,132 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,435 | 55 | 18 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,980 | 455 | 3 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,850 | 130 | 16 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,805 | 45 | 125 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,635 | 170 | 22 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,330 | 305 | 36 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,460 | 130 | 19 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,225 | 235 | 108 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,705 | 520 | 7,026 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,835 | 1,130 | 137 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,690 | 855 | 350 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,555 | 135 | 27 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,440 | 115 | 973 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,645 | 205 | 19 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,405 | 240 | 2 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,310 | 95 | 410 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,905 | 595 | 72 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,850 | 55 | 211 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,605 | 245 | 8,081 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,775 | 170 | 40 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,815 | 40 | 83 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,155 | 340 | 238 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,395 | 240 | 649 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,345 | 50 | 132 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,325 | 20 | 331 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,615 | 290 | 74 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,480 | 135 | 7,645 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,495 | 15 | 214 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,435 | 60 | 87 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,450 | 15 | 500 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,190 | 260 | 16 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,115 | 75 | 50,006 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,980 | 135 | 22 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,130 | 150 | 3,616 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,205 | 75 | 130 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,085 | 120 | 166 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,095 | 10 | 26 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,870 | 225 | 65 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,790 | 80 | 251 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,995 | 205 | 108 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,020 | 25 | 675 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,975 | 45 | 27 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,865 | 110 | 51 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,735 | 130 | 20 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,655 | 80 | 2,257 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,700 | 45 | 116 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,470 | 230 | 1 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,405 | 65 | 1,062 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,370 | 35 | 33 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,315 | 55 | 114 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,000 | 315 | 823 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,965 | 35 | 926 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,080 | 115 | 527 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,865 | 215 | 116 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,970 | 105 | 28 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,170 | 200 | 1,031 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,225 | 55 | 442 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,165 | 60 | 3,125 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,990 | 175 | 8,719 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,095 | 105 | 376 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,100 | 5 | 15 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,050 | 50 | 1,089 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,050 | 0 | 62 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,040 | 10 | 347 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,165 | 125 | 67 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,845 | 320 | 862 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,765 | 80 | 31 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,800 | 35 | 91 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,680 | 120 | 1,153 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,790 | 110 | 317 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,700 | 90 | 652 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,510 | 190 | 373 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,585 | 75 | 661 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,705 | 120 | 1,356 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,735 | 30 | 851 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,795 | 100 | 6 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,580 | 215 | 10,303 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,810 | 230 | 267 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,565 | 245 | 817 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,390 | 175 | 1,633 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,350 | 40 | 198 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,590 | 240 | 78 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,375 | 215 | 44 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,335 | 40 | 309 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,720 | 385 | 125 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,730 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,840 | 110 | 9,493 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,740 | 100 | 162 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,725 | 15 | 351 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,735 | 10 | 839 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,945 | 210 | 3,531 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,695 | 250 | 4,814 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,990 | 295 | 16,055 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,115 | 125 | 5,125 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,090 | 25 | 270 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,070 | 20 | 18 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,070 | 0 | 57 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,075 | 5 | 12,460 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,930 | 145 | 100 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,875 | 55 | 15 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,885 | 10 | 58 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,475 | 410 | 1,714 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,505 | 30 | 40 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,650 | 145 | 10 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,585 | 65 | 74 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,785 | 200 | 15 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,650 | 135 | 42 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,650 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,575 | 75 | 58 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,730 | 155 | 50 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,520 | 210 | 132 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,440 | 80 | 23 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,500 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,555 | 55 | 87 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,175 | 380 | 760 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,175 | 0 | 51 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,895 | 280 | 52 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,155 | 260 | 12,889 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,165 | 10 | 102 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,015 | 150 | 58 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,860 | 155 | 622 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,965 | 65 | 830 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,800 | 165 | 1,050 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,745 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,555 | 190 | 16,661 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,310 | 245 | 63 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,205 | 50 | 10 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,845 | 360 | 55 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,755 | 40 | 12,002 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,700 | 55 | 48 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,670 | 95 | 11 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,670 | 0 | 15 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,670 | 25 | 95 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,495 | 115 | 229 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,830 | 335 | 100 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,920 | 90 | 6 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,990 | 70 | 228 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,055 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,985 | 70 | 1 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,180 | 195 | 27 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,140 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,175 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,225 | 120 | 2,052 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,525 | 300 | 162 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,520 | 5 | 6,743 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,235 | 130 | 14 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,270 | 35 | 1 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,320 | 50 | 25 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,230 | 90 | 2,219 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,190 | 40 | 14 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,000 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,790 | 210 | 31 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,915 | 125 | 6,970 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,820 | 55 | 9 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,600 | 220 | 8 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,705 | 105 | 1 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,905 | 60 | 400 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,015 | 110 | 44 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,075 | 60 | 554 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,985 | 90 | 7,767 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,845 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,635 | 200 | 1,588 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,770 | 10 | 3 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,430 | 70 | 15 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,830 | 185 | 114 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,760 | 70 | 12 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,310 | 550 | 13 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,155 | 1,155 | 117 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,045 | 110 | 9 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,695 | 10 | 27,039 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,880 | 185 | 753 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,925 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,855 | 70 | 23 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,370 | 10 | 66 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,450 | 80 | 503 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,835 | 290 | 14 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,150 | 315 | 9 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,175 | 135 | 1 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,125 | 315 | 7 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,780 | 345 | 11,174 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,020 | 240 | 17 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,940 | 80 | 13 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,955 | 15 | 12 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,385 | 430 | 23,722 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,435 | 50 | 1 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,565 | 130 | 7 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,755 | 190 | 19 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,840 | 85 | 1 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,055 | 5 | 24 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,040 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,805 | 0 | 21 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,835 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,135 | 40 | 1,663 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,235 | 135 | 51 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,370 | 135 | 1 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,530 | 255 | 8,318 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,445 | 75 | 4,000 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,495 | 50 | 22 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,110 | 250 | 21 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,085 | 25 | 30 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,245 | 160 | 4,011 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,115 | 130 | 31 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,915 | 200 | 405 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,750 | 165 | 416 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,045 | 295 | 26 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,280 | 235 | 15 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,525 | 245 | 20 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,500 | 25 | 13 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,610 | 110 | 16,425 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,365 | 245 | 27 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,255 | 110 | 4,622 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,760 | 505 | 108,253 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,795 | 35 | 42 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,655 | 140 | 11 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,135 | 480 | 1,745 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,295 | 160 | 483 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,825 | 470 | 290 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,455 | 370 | 41 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,395 | 940 | 1,209 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,735 | 340 | 12,295 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,260 | 475 | 818 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,835 | 425 | 77 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,515 | 320 | 92 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,415 | 100 | 12 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,080 | 335 | 115 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,845 | 175 | 5 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,745 | 100 | 10 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,710 | 85 | 35 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,630 | 80 | 12 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,640 | 10 | 19 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,710 | 70 | 25 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,640 | 70 | 46 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,585 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,250 | 335 | 538 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,055 | 195 | 3 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,130 | 75 | 4 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,425 | 75 | 3 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,500 | 35 | 7 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,575 | 75 | 9 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,575 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,505 | 70 | 2,047 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,390 | 115 | 2 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,375 | 15 | 217 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,585 | 210 | 26 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,490 | 95 | 4 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,460 | 30 | 114 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,270 | 190 | 153 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,340 | 70 | 15 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,165 | 175 | 81 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,055 | 110 | 64 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,870 | 10 | 3 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,830 | 40 | 3 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,000 | 135 | 10 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,775 | 120 | 16 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,775 | 0 | 57 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,635 | 70 | 4 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,635 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,630 | 5 | 2,596 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,865 | 85 | 26 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,885 | 20 | 26 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,920 | 35 | 25 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,910 | 10 | 45 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,925 | 190 | 25 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,960 | 35 | 1,001 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,130 | 10 | 17 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,185 | 55 | 2 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,270 | 85 | 20 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,400 | 130 | 17 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,660 | 260 | 18 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,695 | 35 | 4 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,625 | 70 | 312 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,625 | 0 | 10 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,445 | 95 | 36 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,485 | 40 | 2,318 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,565 | 80 | 872 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,360 | 205 | 283 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,005 | 355 | 52 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,100 | 140 | 501 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,940 | 160 | 12 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,850 | 130 | 3 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,685 | 165 | 1,839 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,640 | 45 | 13 | 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 13:43
더보기 >