KODEX 200TR
(278530) I 코스피 ETF 11.08 13:0911,945 | 전일 | 11,965 | 고가 | 12,110 | 상한가 | 15,550 |
거래량 (주) |
84,571 |
20 -0.17% | 시가 | 12,085 | 저가 | 11,930 | 하한가 | 8,380 |
거래대금 (백만) |
1,018 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 11,965 | 0 | 259,366 | -2,376 | 2,813 | 0.00% | 185,697,187 |
24.11.06 | 11,985 | 20 | 146,976 | 3,747 | 5,189 | 0.00% | 186,144,811 |
24.11.05 | 12,060 | 75 | 581,021 | -155 | 1,442 | 0.00% | 186,148,558 |
24.11.04 | 11,865 | 195 | 542,132 | -400 | 1,597 | 0.00% | 186,148,403 |
24.11.01 | 11,945 | 80 | 267,457 | 0 | 1,997 | 0.00% | 186,148,003 |
24.10.31 | 12,105 | 160 | 150,538 | 0 | 1,997 | 0.00% | 186,148,003 |
24.10.30 | 12,215 | 110 | 60,218 | 0 | 1,997 | 0.00% | 186,148,003 |
24.10.29 | 12,180 | 35 | 55,992 | 0 | 1,997 | 0.00% | 186,148,003 |
24.10.28 | 12,085 | 95 | 311,084 | 0 | 1,997 | 0.00% | 183,448,003 |
24.10.25 | 12,075 | 10 | 119,838 | 141 | 1,997 | 0.00% | 183,448,003 |
24.10.24 | 12,185 | 110 | 93,653 | 1,856 | 1,856 | 0.00% | 183,448,144 |
24.10.23 | 12,015 | 170 | 181,515 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,185 | 170 | 78,289 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,155 | 30 | 148,876 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,220 | 65 | 89,637 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,190 | 30 | 36,348 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,315 | 125 | 88,665 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,270 | 45 | 104,891 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,135 | 135 | 170,707 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,110 | 25 | 158,386 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,090 | 20 | 144,173 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,190 | 100 | 95,673 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,000 | 190 | 288,576 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,975 | 25 | 117,113 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,140 | 165 | 119,882 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,415 | 275 | 121,876 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,460 | 45 | 336,224 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,075 | 385 | 102,566 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,230 | 155 | 105,464 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,100 | 130 | 147,471 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,070 | 30 | 35,079 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,015 | 55 | 89,131 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,035 | 20 | 102,866 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,010 | 25 | 148,466 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,750 | 260 | 140,500 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,870 | 120 | 105,946 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,920 | 50 | 56,949 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,005 | 85 | 183,477 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,115 | 110 | 435,037 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,130 | 15 | 90,183 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,550 | 420 | 208,378 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,675 | 125 | 125,597 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,680 | 5 | 181,313 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,610 | 70 | 107,428 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,770 | 160 | 177,668 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,765 | 5 | 413,369 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,810 | 45 | 91,669 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,895 | 85 | 311,300 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,895 | 0 | 40,923 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,885 | 10 | 36,440 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,895 | 10 | 42,839 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,765 | 130 | 164,409 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,880 | 115 | 270,598 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,585 | 295 | 136,197 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,470 | 115 | 116,062 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,415 | 55 | 96,551 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,285 | 130 | 129,514 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,110 | 175 | 304,530 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,215 | 105 | 803,130 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,935 | 280 | 159,087 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,650 | 285 | 630,772 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,795 | 1,145 | 906,307 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,335 | 540 | 465,836 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,335 | 0 | 167,784 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,125 | 210 | 175,177 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,250 | 125 | 356,245 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,090 | 160 | 310,938 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,045 | 45 | 276,597 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,265 | 220 | 270,968 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,340 | 75 | 170,246 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,310 | 30 | 82,221 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,430 | 120 | 234,969 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,575 | 145 | 63,656 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,685 | 110 | 96,197 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,800 | 115 | 41,135 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,790 | 10 | 133,795 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,705 | 85 | 90,271 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,890 | 185 | 105,117 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,825 | 65 | 369,567 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,815 | 10 | 173,815 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,775 | 40 | 158,929 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,830 | 55 | 297,843 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,560 | 270 | 313,550 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,380 | 180 | 141,350 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,325 | 55 | 84,401 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,440 | 115 | 128,697 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,395 | 45 | 142,790 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,320 | 75 | 64,707 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,335 | 15 | 295,052 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,230 | 105 | 130,115 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,180 | 50 | 85,969 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,280 | 100 | 69,216 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,400 | 120 | 117,091 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,350 | 50 | 369,504 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,150 | 200 | 193,303 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,030 | 120 | 221,633 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,095 | 65 | 314,242 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,055 | 40 | 79,503 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,945 | 110 | 357,850 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,850 | 95 | 113,848 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,840 | 10 | 123,916 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,950 | 110 | 166,971 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,790 | 160 | 126,879 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,660 | 130 | 135,573 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,750 | 90 | 169,069 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,525 | 225 | 120,610 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,525 | 0 | 407,962 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,750 | 225 | 61,416 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,925 | 175 | 176,479 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,945 | 20 | 206,672 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,760 | 185 | 701,134 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,965 | 205 | 138,984 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,965 | 0 | 157,632 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,965 | 0 | 74,838 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,025 | 60 | 52,782 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,920 | 105 | 53,951 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,080 | 160 | 64,364 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,935 | 145 | 310,210 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,915 | 20 | 671,288 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,955 | 40 | 183,092 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,885 | 70 | 81,329 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,030 | 145 | 184,063 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,975 | 55 | 191,363 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,690 | 285 | 385,000 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,695 | 5 | 68,886 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,750 | 55 | 72,884 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,695 | 55 | 438,938 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,575 | 120 | 62,814 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,445 | 130 | 81,808 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,660 | 215 | 330,011 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,425 | 235 | 259,721 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,435 | 10 | 52,740 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,265 | 170 | 165,764 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,500 | 235 | 682,416 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,265 | 235 | 32,191 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,435 | 170 | 259,096 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,715 | 280 | 497,288 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,790 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,910 | 120 | 320,951 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,920 | 10 | 155,845 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,000 | 80 | 116,157 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,935 | 65 | 100,428 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,075 | 140 | 205,434 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,895 | 180 | 213,102 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,105 | 210 | 175,162 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,055 | 50 | 86,722 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,025 | 30 | 320,875 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,005 | 20 | 463,949 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,030 | 25 | 120,442 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,985 | 45 | 232,122 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,880 | 105 | 394,675 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,905 | 25 | 133,939 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,950 | 45 | 223,750 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,630 | 320 | 329,237 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,390 | 240 | 105,072 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,540 | 150 | 473,227 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,470 | 70 | 118,209 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,695 | 225 | 65,214 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,600 | 95 | 376,638 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,540 | 60 | 501,642 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,440 | 100 | 59,358 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,530 | 90 | 77,282 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,370 | 160 | 199,098 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,345 | 25 | 28,464 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,390 | 45 | 29,314 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,485 | 95 | 49,539 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,345 | 140 | 603,652 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,355 | 10 | 81,984 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,195 | 160 | 191,302 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,310 | 115 | 78,138 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,395 | 85 | 107,495 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,365 | 30 | 293,232 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,300 | 65 | 69,989 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,330 | 30 | 132,129 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,470 | 140 | 147,230 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,280 | 190 | 191,285 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,160 | 120 | 48,865 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,165 | 5 | 83,815 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,335 | 170 | 97,717 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,195 | 140 | 255,698 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,195 | 0 | 165,543 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,015 | 180 | 281,933 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,055 | 40 | 63,891 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,200 | 145 | 245,052 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,825 | 375 | 1,123,722 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,635 | 190 | 146,709 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,680 | 45 | 25,049 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,695 | 15 | 76,871 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,560 | 135 | 306,554 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,540 | 20 | 148,005 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,515 | 25 | 42,501 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,575 | 60 | 830,316 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,520 | 55 | 702,090 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,495 | 25 | 246,693 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,340 | 155 | 247,032 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,280 | 60 | 1,011,965 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,555 | 275 | 516,126 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,720 | 165 | 41,227 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,680 | 40 | 225,577 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,780 | 100 | 48,142 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,770 | 10 | 103,449 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,905 | 135 | 89,011 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,950 | 45 | 76,730 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,995 | 45 | 62,245 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,025 | 30 | 1,188,340 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,120 | 95 | 1,276,978 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,475 | 355 | 653,088 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,395 | 80 | 267,471 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,195 | 200 | 588,156 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,065 | 130 | 108,436 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,005 | 60 | 142,101 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,970 | 35 | 393,329 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,050 | 80 | 189,222 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,825 | 225 | 431,578 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,810 | 15 | 111,550 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,780 | 30 | 304,186 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,715 | 65 | 202,163 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,565 | 150 | 61,556 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,685 | 120 | 58,779 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,620 | 65 | 61,120 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,590 | 30 | 63,592 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,440 | 150 | 226,873 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,465 | 25 | 59,483 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,440 | 25 | 84,042 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,560 | 120 | 132,341 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,510 | 50 | 119,372 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,650 | 140 | 69,211 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,565 | 85 | 123,986 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,605 | 40 | 41,848 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,465 | 140 | 34,339 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,490 | 25 | 107,066 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,575 | 85 | 34,962 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,575 | 0 | 348,577 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,550 | 25 | 115,058 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,485 | 65 | 90,942 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,410 | 75 | 237,187 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,475 | 65 | 120,382 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,475 | 10 | 133,068 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,235 | 240 | 1,032,857 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,120 | 115 | 207,661 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,125 | 5 | 213,212 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,185 | 60 | 313,106 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,140 | 45 | 255,997 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,240 | 100 | 220,759 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,440 | 200 | 784,620 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,940 | 500 | 452,895 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,810 | 130 | 503,029 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,650 | 160 | 572,773 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,505 | 145 | 350,435 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,640 | 135 | 336,803 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,605 | 35 | 67,865 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,600 | 5 | 56,617 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,885 | 285 | 250,752 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,945 | 60 | 558,876 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,840 | 105 | 175,725 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,920 | 80 | 75,117 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,090 | 170 | 263,864 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,285 | 195 | 138,943 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,250 | 35 | 128,029 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,120 | 130 | 42,554 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,210 | 90 | 95,709 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,290 | 80 | 36,337 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,150 | 140 | 187,391 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,970 | 180 | 100,461 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,965 | 5 | 566,825 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,950 | 15 | 37,271 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,950 | 0 | 151,527 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,240 | 290 | 124,033 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,210 | 30 | 63,067 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,350 | 140 | 240,197 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,355 | 5 | 292,053 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,390 | 35 | 459,892 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,590 | 200 | 61,316 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,580 | 10 | 83,851 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,670 | 90 | 10,368 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,810 | 140 | 21,016 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,650 | 160 | 74,770 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,495 | 155 | 91,740 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,490 | 5 | 166,321 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,560 | 70 | 51,305 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,530 | 30 | 68,514 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,510 | 20 | 73,994 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,560 | 50 | 14,002 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,650 | 90 | 34,808 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,655 | 5 | 11,141 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,575 | 80 | 168,047 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,480 | 95 | 101,860 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,475 | 5 | 34,539 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,425 | 50 | 34,881 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,370 | 55 | 281,350 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,290 | 80 | 162,440 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,410 | 120 | 286,741 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,270 | 140 | 37,121 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,290 | 20 | 58,636 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,250 | 40 | 39,807 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,250 | 0 | 121,443 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,305 | 55 | 33,559 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,335 | 30 | 129,871 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,500 | 165 | 229,192 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,615 | 115 | 106,846 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,635 | 20 | 146,069 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,680 | 45 | 246,295 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,555 | 125 | 167,670 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,660 | 105 | 227,404 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,685 | 25 | 159,051 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,695 | 10 | 135,581 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,750 | 55 | 265,918 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,025 | 275 | 158,371 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,820 | 205 | 226,685 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,775 | 45 | 926,872 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,805 | 30 | 146,420 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,670 | 135 | 100,225 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,815 | 145 | 155,559 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,795 | 20 | 132,071 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,720 | 75 | 133,718 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,705 | 15 | 221,404 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,750 | 45 | 149,037 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,770 | 20 | 40,999 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,835 | 65 | 345,904 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,875 | 40 | 594,175 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,700 | 175 | 191,054 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,615 | 85 | 43,426 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,525 | 90 | 125,768 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,330 | 195 | 104,802 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,345 | 15 | 334,338 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,515 | 170 | 166,283 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,600 | 85 | 127,454 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,700 | 100 | 54,776 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,740 | 40 | 77,554 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,580 | 160 | 190,185 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,550 | 30 | 165,500 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,550 | 0 | 50,276 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,610 | 60 | 3,359,351 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,615 | 5 | 2,681,828 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,550 | 65 | 223,127 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,615 | 65 | 75,798 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,580 | 35 | 245,122 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,690 | 110 | 954,855 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,715 | 25 | 32,026 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,775 | 60 | 255,585 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,725 | 50 | 1,843,510 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,750 | 25 | 52,831 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,815 | 65 | 113,630 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,755 | 60 | 383,404 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,835 | 80 | 2,545,328 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,700 | 135 | 68,204 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,705 | 5 | 156,127 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,720 | 15 | 196,195 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,685 | 35 | 533,893 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,550 | 135 | 299,444 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,590 | 40 | 186,941 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,655 | 65 | 146,998 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,505 | 150 | 494,468 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,460 | 45 | 415,127 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,480 | 20 | 112,281 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,525 | 45 | 273,851 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,485 | 40 | 1,181,104 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,405 | 80 | 401,418 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,250 | 155 | 185,188 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,150 | 100 | 110,191 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,115 | 35 | 259,235 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,075 | 40 | 60,256 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,055 | 20 | 205,730 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,110 | 55 | 110,721 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,145 | 35 | 456,700 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,205 | 60 | 152,667 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,230 | 25 | 166,050 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,100 | 130 | 153,627 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,140 | 40 | 147,853 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,230 | 90 | 197,745 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,120 | 110 | 363,285 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,100 | 20 | 233,387 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,070 | 30 | 563,240 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,080 | 10 | 57,213 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,225 | 145 | 99,032 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,305 | 80 | 237,180 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,345 | 40 | 87,464 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,380 | 35 | 60,922 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,375 | 5 | 816,991 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,405 | 30 | 690,587 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,395 | 10 | 542,668 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,350 | 40 | 271,116 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,325 | 25 | 276,794 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,270 | 55 | 489,347 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,135 | 135 | 382,484 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,045 | 90 | 548,355 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,850 | 195 | 58,294 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,050 | 200 | 668,240 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,990 | 60 | 112,313 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,935 | 55 | 149,326 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,985 | 50 | 97,468 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,860 | 125 | 417,900 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,795 | 65 | 79,205 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
네오크레마, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
마음AI(377480) 소폭 상승세 +3.04%
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
10
네오크레마, 주식등의 대량보유자 소유주식수 변동
11.08 13:30
더보기 >