KODEX 미국S&P500배당귀족커버드콜(합성 H)
(276970) I 코스피 ETF 11.21 15:328,725 | 전일 | 8,720 | 고가 | 8,755 | 상한가 | 11,340 |
거래량 (주) |
4,836 |
5 0.06% | 시가 | 8,745 | 저가 | 8,720 | 하한가 | 6,110 |
거래대금 (백만) |
42 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,720 | 5 | 4,836 | 0 | 0 | 0.00% | 4,800,000 |
24.11.20 | 8,750 | 30 | 10,014 | 0 | 0 | 0.00% | 4,800,000 |
24.11.19 | 8,705 | 45 | 6,413 | 0 | 0 | 0.00% | 4,800,000 |
24.11.18 | 8,740 | 35 | 6,586 | 0 | 0 | 0.00% | 4,800,000 |
24.11.15 | 8,775 | 35 | 5,838 | 0 | 0 | 0.00% | 4,800,000 |
24.11.14 | 8,760 | 15 | 14,432 | 0 | 0 | 0.00% | 4,800,000 |
24.11.13 | 8,785 | 25 | 9,579 | 0 | 0 | 0.00% | 4,800,000 |
24.11.12 | 8,750 | 35 | 18,746 | 0 | 0 | 0.00% | 4,800,000 |
24.11.11 | 8,740 | 10 | 19,411 | 0 | 0 | 0.00% | 4,800,000 |
24.11.08 | 8,755 | 15 | 8,488 | 0 | 0 | 0.00% | 4,800,000 |
24.11.07 | 8,690 | 65 | 19,200 | 0 | 0 | 0.00% | 4,800,000 |
24.11.06 | 8,655 | 35 | 11,599 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,645 | 10 | 10,164 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,660 | 15 | 7,772 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,660 | 0 | 6,338 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,660 | 0 | 18,614 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,730 | 70 | 15,831 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,735 | 5 | 10,037 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,750 | 15 | 8,216 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,770 | 20 | 13,132 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,800 | 30 | 8,491 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,865 | 65 | 14,126 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,875 | 10 | 15,083 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,880 | 5 | 13,374 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,875 | 5 | 11,159 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,865 | 10 | 30,566 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,820 | 45 | 22,538 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,820 | 0 | 20,679 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,740 | 80 | 13,450 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,735 | 5 | 6,880 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,710 | 25 | 16,076 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,740 | 30 | 15,397 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,785 | 45 | 22,933 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,850 | 65 | 11,924 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,850 | 0 | 22,333 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,810 | 40 | 23,612 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,765 | 45 | 11,299 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,780 | 15 | 25,232 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,755 | 25 | 9,551 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,875 | 10 | 16,756 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,865 | 10 | 26,894 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,880 | 15 | 19,673 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,750 | 130 | 48,497 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,700 | 50 | 11,579 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,695 | 5 | 9,968 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,715 | 20 | 9,996 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,640 | 75 | 14,404 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,635 | 5 | 14,428 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,700 | 65 | 13,784 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,660 | 40 | 10,947 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,695 | 35 | 19,515 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,705 | 10 | 14,429 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,735 | 30 | 27,527 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,600 | 135 | 37,336 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,620 | 20 | 10,173 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,630 | 10 | 11,590 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,600 | 30 | 23,905 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,585 | 15 | 17,026 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,540 | 45 | 25,281 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,485 | 55 | 15,114 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,500 | 15 | 11,134 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,470 | 30 | 13,337 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,455 | 15 | 16,819 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,360 | 95 | 33,027 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,330 | 30 | 8,334 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,375 | 45 | 9,478 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,365 | 10 | 7,127 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,315 | 50 | 10,159 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,365 | 50 | 6,001 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,380 | 15 | 12,714 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,200 | 180 | 20,786 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,410 | 210 | 44,361 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,500 | 90 | 11,048 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,505 | 5 | 22,611 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,410 | 95 | 21,535 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,405 | 5 | 19,031 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,340 | 65 | 27,152 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,265 | 75 | 10,173 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,295 | 30 | 21,294 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,330 | 35 | 7,014 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,355 | 25 | 13,786 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,430 | 75 | 18,060 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,350 | 80 | 115,864 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,180 | 170 | 51,625 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,130 | 50 | 28,365 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,155 | 25 | 12,025 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,095 | 60 | 24,989 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,915 | 180 | 26,281 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,925 | 10 | 27,959 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,950 | 25 | 15,448 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,960 | 10 | 32,964 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,970 | 10 | 18,974 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,985 | 15 | 21,917 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,000 | 15 | 21,816 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,010 | 10 | 16,137 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,100 | 90 | 24,565 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,130 | 30 | 15,592 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,115 | 15 | 18,616 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,135 | 20 | 12,466 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,190 | 55 | 13,977 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,245 | 65 | 32,292 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,275 | 30 | 34,846 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,295 | 20 | 7,912 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,295 | 0 | 10,571 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,300 | 5 | 10,065 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,295 | 5 | 25,771 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,365 | 70 | 46,931 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,370 | 5 | 13,236 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,335 | 35 | 15,897 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,350 | 15 | 8,121 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,350 | 0 | 12,148 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,355 | 5 | 7,246 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,360 | 5 | 16,746 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,375 | 15 | 13,446 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,380 | 5 | 8,567 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,350 | 30 | 31,271 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,230 | 120 | 9,850 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,340 | 110 | 20,593 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,465 | 125 | 33,517 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,470 | 5 | 10,519 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,470 | 0 | 12,401 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,585 | 115 | 24,501 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,580 | 5 | 8,150 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,620 | 40 | 20,456 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,630 | 10 | 13,297 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,625 | 5 | 12,099 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,630 | 5 | 8,254 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,710 | 80 | 17,328 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,645 | 65 | 125,420 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,635 | 10 | 4,625 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,630 | 5 | 10,946 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,615 | 15 | 5,194 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,615 | 0 | 7,583 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,595 | 20 | 8,928 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,590 | 5 | 6,806 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,620 | 30 | 5,573 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,575 | 45 | 14,575 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,580 | 5 | 9,003 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,560 | 20 | 13,289 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,585 | 25 | 7,057 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,575 | 10 | 5,677 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,545 | 30 | 5,317 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,475 | 70 | 7,701 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,470 | 5 | 87,652 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,475 | 5 | 9,446 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,495 | 20 | 9,909 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,585 | 90 | 8,811 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,670 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,730 | 60 | 16,747 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,700 | 30 | 16,256 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,705 | 5 | 17,166 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,660 | 45 | 7,567 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,775 | 115 | 148,973 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,750 | 25 | 7,547 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,810 | 60 | 10,246 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,830 | 20 | 12,878 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,810 | 20 | 28,803 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,750 | 60 | 33,404 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,655 | 95 | 31,613 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,670 | 15 | 19,663 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,675 | 5 | 12,522 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,675 | 0 | 50,029 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,655 | 20 | 72,304 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,665 | 10 | 12,714 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,640 | 25 | 13,232 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,730 | 40 | 6,711 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,650 | 80 | 45,401 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,675 | 25 | 10,261 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,665 | 10 | 12,894 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,660 | 5 | 9,053 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,615 | 45 | 16,088 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,595 | 20 | 16,556 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,560 | 35 | 34,643 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,570 | 10 | 17,156 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,530 | 40 | 156,796 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,575 | 45 | 14,044 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,565 | 10 | 19,006 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,545 | 20 | 23,504 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,485 | 60 | 10,631 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,500 | 15 | 7,887 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,495 | 5 | 12,224 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,500 | 5 | 14,598 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,400 | 100 | 20,148 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,420 | 20 | 235,986 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,425 | 5 | 9,875 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,440 | 15 | 15,348 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,475 | 35 | 23,862 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,485 | 10 | 9,532 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,500 | 15 | 8,782 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,530 | 30 | 16,882 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,530 | 0 | 10,135 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,530 | 0 | 14,311 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,605 | 75 | 17,381 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,670 | 65 | 16,278 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,630 | 40 | 16,229 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,600 | 30 | 27,677 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,605 | 5 | 14,885 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,585 | 20 | 21,678 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,545 | 40 | 18,126 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,540 | 5 | 11,435 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,580 | 40 | 14,653 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,565 | 15 | 11,709 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,585 | 20 | 10,346 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,590 | 5 | 13,897 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,550 | 40 | 6,233 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,565 | 15 | 5,699 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,590 | 25 | 11,789 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,600 | 10 | 5,577 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,560 | 40 | 15,805 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,595 | 35 | 11,196 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,585 | 10 | 11,952 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,615 | 30 | 7,220 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,610 | 5 | 11,804 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,625 | 15 | 6,613 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,635 | 10 | 12,888 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,705 | 70 | 17,359 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,685 | 20 | 12,941 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,655 | 30 | 50,782 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,540 | 115 | 38,035 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,540 | 0 | 21,600 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,480 | 60 | 34,737 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,475 | 5 | 23,073 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,500 | 25 | 12,730 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,500 | 0 | 20,120 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,725 | 95 | 168,329 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,725 | 0 | 23,313 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,695 | 30 | 13,216 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,650 | 45 | 17,606 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,600 | 50 | 20,395 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,585 | 15 | 6,184 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,560 | 25 | 10,098 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,560 | 0 | 6,494 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,550 | 10 | 9,530 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,575 | 25 | 8,444 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,535 | 40 | 8,513 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,485 | 50 | 11,347 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,455 | 30 | 8,483 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,460 | 5 | 2,928 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,490 | 30 | 3,617 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,475 | 15 | 15,305 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,470 | 5 | 8,824 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,470 | 0 | 6,107 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,445 | 25 | 8,455 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,430 | 15 | 18,013 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,400 | 30 | 16,383 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,400 | 0 | 6,545 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,420 | 20 | 4,355 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,380 | 40 | 7,358 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,325 | 55 | 11,988 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,310 | 15 | 3,496 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,305 | 5 | 5,500 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,345 | 40 | 24,926 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,350 | 5 | 5,522 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,390 | 40 | 5,293 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,410 | 20 | 12,765 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,325 | 85 | 10,216 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,230 | 95 | 6,581 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,165 | 65 | 9,464 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,145 | 20 | 5,122 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,140 | 5 | 11,072 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,195 | 55 | 9,176 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,160 | 35 | 7,596 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,220 | 60 | 11,162 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,210 | 10 | 4,869 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,255 | 45 | 7,879 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,265 | 10 | 6,266 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,360 | 95 | 10,103 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,485 | 125 | 12,733 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,465 | 20 | 7,251 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,420 | 45 | 4,321 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,410 | 10 | 6,481 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,530 | 120 | 11,972 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,500 | 30 | 6,186 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,440 | 60 | 3,757 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,350 | 90 | 6,562 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,420 | 70 | 11,854 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,330 | 90 | 4,985 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,585 | 255 | 32,998 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,630 | 45 | 7,099 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,680 | 50 | 9,623 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,715 | 35 | 12,607 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,795 | 80 | 22,517 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,835 | 40 | 9,377 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,840 | 5 | 7,812 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,005 | 30 | 13,170 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,020 | 15 | 6,882 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,010 | 10 | 8,856 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,915 | 95 | 14,944 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,910 | 5 | 4,898 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,970 | 60 | 38,713 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,975 | 5 | 5,859 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,970 | 5 | 18,188 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,950 | 20 | 6,880 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,000 | 50 | 9,382 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,010 | 10 | 7,345 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,020 | 10 | 9,820 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,020 | 0 | 5,092 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,000 | 20 | 4,353 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,985 | 15 | 8,868 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,955 | 30 | 6,451 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,960 | 5 | 9,160 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,950 | 10 | 8,225 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,985 | 35 | 6,944 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,980 | 5 | 8,187 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,055 | 75 | 13,630 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,020 | 35 | 17,466 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,130 | 110 | 10,383 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,145 | 15 | 16,940 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,200 | 55 | 6,155 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,205 | 5 | 5,934 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,205 | 0 | 4,063 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,195 | 10 | 3,553 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,210 | 15 | 5,852 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,205 | 5 | 5,998 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,240 | 35 | 4,425 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,235 | 5 | 26,440 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,165 | 70 | 17,724 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,240 | 75 | 12,270 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,300 | 60 | 6,143 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,205 | 95 | 20,638 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,250 | 45 | 5,832 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,215 | 35 | 10,774 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,205 | 10 | 20,194 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,255 | 50 | 9,400 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,240 | 15 | 13,851 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,130 | 110 | 32,134 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,125 | 5 | 8,473 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,120 | 5 | 6,729 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,125 | 5 | 19,041 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,135 | 10 | 11,840 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,165 | 30 | 11,825 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,125 | 40 | 20,552 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,060 | 65 | 22,142 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,030 | 30 | 10,265 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,045 | 15 | 6,912 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,070 | 25 | 3,860 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,080 | 10 | 8,862 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,090 | 10 | 8,028 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,095 | 5 | 10,200 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,105 | 10 | 12,493 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,990 | 115 | 18,786 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,000 | 10 | 5,298 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,970 | 30 | 10,198 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,965 | 5 | 11,923 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,975 | 10 | 14,488 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,980 | 5 | 20,243 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,985 | 5 | 13,135 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,045 | 60 | 17,368 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,240 | 60 | 22,043 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,220 | 20 | 8,720 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,200 | 20 | 6,869 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,200 | 0 | 5,864 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,235 | 35 | 17,538 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,240 | 5 | 9,401 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,235 | 5 | 3,571 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,230 | 5 | 7,308 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,195 | 35 | 7,678 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,200 | 5 | 13,591 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,095 | 105 | 12,922 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,010 | 85 | 5,864 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,010 | 0 | 9,046 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,110 | 100 | 39,494 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,110 | 0 | 17,192 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,190 | 80 | 18,186 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,225 | 35 | 9,755 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,265 | 40 | 10,316 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,260 | 5 | 4,488 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,245 | 15 | 6,236 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,250 | 5 | 18,850 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,225 | 25 | 18,535 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,300 | 75 | 6,896 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,305 | 5 | 8,351 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,325 | 20 | 3,537 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,325 | 0 | 14,464 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,300 | 25 | 7,451 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,340 | 40 | 12,287 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,320 | 20 | 5,570 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,320 | 0 | 11,813 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,340 | 20 | 8,458 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,380 | 40 | 7,663 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,280 | 100 | 18,879 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,185 | 95 | 18,750 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,305 | 120 | 7,975 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,290 | 15 | 21,683 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,250 | 40 | 19,917 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,265 | 15 | 12,561 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,200 | 65 | 27,577 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,170 | 30 | 17,116 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,185 | 15 | 10,687 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,170 | 15 | 13,084 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,170 | 0 | 2,365 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,150 | 10 | 6,371 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,140 | 10 | 8,740 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,125 | 15 | 7,368 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,070 | 55 | 16,003 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,070 | 0 | 4,271 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,065 | 5 | 11,095 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,080 | 15 | 5,334 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,105 | 25 | 11,249 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,065 | 40 | 10,881 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,010 | 55 | 29,794 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,010 | 0 | 12,777 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,975 | 35 | 17,605 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
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
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]