KODEX MSCI Korea TR
(278540) I 코스피 ETF 11.08 13:1911,450 | 전일 | 11,490 | 고가 | 11,610 | 상한가 | 14,935 |
거래량 (주) |
1,301 |
40 -0.35% | 시가 | 11,545 | 저가 | 11,450 | 하한가 | 8,045 |
거래대금 (백만) |
15 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 11,490 | 0 | 2,318 | 0 | 14,850,093 | 25.92% | 42,449,907 |
24.11.06 | 11,555 | 65 | 1,717 | 0 | 14,850,093 | 25.92% | 42,449,907 |
24.11.05 | 11,605 | 50 | 20,957 | 0 | 14,850,093 | 25.92% | 42,449,907 |
24.11.04 | 11,410 | 195 | 18,517 | 0 | 14,850,093 | 25.92% | 42,449,907 |
24.11.01 | 11,460 | 50 | 4,904 | 0 | 14,850,093 | 25.92% | 42,449,907 |
24.10.31 | 11,680 | 220 | 18,408 | 0 | 14,850,093 | 25.92% | 42,449,907 |
24.10.30 | 11,760 | 80 | 60,125 | 0 | 14,850,093 | 25.96% | 42,349,907 |
24.10.29 | 11,745 | 15 | 1,375 | 0 | 14,850,093 | 25.96% | 42,349,907 |
24.10.28 | 11,610 | 135 | 2,844 | 0 | 14,850,093 | 25.96% | 42,349,907 |
24.10.25 | 11,605 | 5 | 1,447 | 0 | 14,850,093 | 25.96% | 42,349,907 |
24.10.24 | 11,755 | 150 | 1,687 | 14,850,093 | 14,850,093 | 25.96% | 42,349,907 |
24.10.23 | 11,585 | 170 | 1,420 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,770 | 185 | 4,000 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,690 | 80 | 2,258 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,805 | 115 | 3,530 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,820 | 15 | 2,065 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,910 | 90 | 1,234 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,885 | 25 | 654 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,760 | 125 | 1,523 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,735 | 25 | 1,784 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,760 | 25 | 3,210 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,805 | 45 | 5,531 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,670 | 135 | 2,909 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,640 | 30 | 3,959 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,795 | 155 | 3,394 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,070 | 275 | 6,639 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,115 | 45 | 24,829 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,720 | 395 | 1,463 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,845 | 125 | 1,549 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,755 | 90 | 512 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,715 | 40 | 4,424 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,655 | 60 | 1,194 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,655 | 0 | 1,943 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,680 | 25 | 4,463 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,365 | 315 | 14,424 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,520 | 155 | 19,011 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,565 | 45 | 2,514 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,665 | 100 | 2,976 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,790 | 125 | 1,815 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,830 | 40 | 3,227 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,255 | 425 | 6,686 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,405 | 150 | 11,133 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,360 | 45 | 12,398 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,315 | 45 | 15,519 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,465 | 150 | 1,294 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,445 | 20 | 2,730 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,515 | 70 | 671 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,570 | 55 | 3,904 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,620 | 50 | 6,070 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,595 | 25 | 1,527 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,620 | 25 | 5,189 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,515 | 105 | 1,634 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,615 | 100 | 2,395 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,345 | 270 | 8,507 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,160 | 185 | 3,539 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,125 | 35 | 1,023 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,990 | 135 | 1,896 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,870 | 120 | 1,177 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,965 | 95 | 1,746 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,705 | 260 | 2,481 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,355 | 350 | 7,249 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,500 | 1,145 | 10,513 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,045 | 545 | 7,825 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,050 | 5 | 14,158 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,845 | 205 | 8,245 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,950 | 105 | 2,224 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,775 | 175 | 337 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,710 | 65 | 2,033 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,930 | 220 | 2,501 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,065 | 135 | 3,432 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,000 | 65 | 2,032 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,155 | 155 | 2,938 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,265 | 110 | 3,769 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,370 | 105 | 7,608 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,505 | 135 | 1,841 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,490 | 15 | 4,413 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,415 | 75 | 1,860 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,645 | 230 | 2,816 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,560 | 85 | 5,156 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,570 | 10 | 2,169 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,555 | 15 | 1,703 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,555 | 0 | 4,141 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,285 | 270 | 4,809 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,090 | 195 | 16,868 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,035 | 55 | 7,730 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,080 | 45 | 1,447 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,090 | 10 | 1,870 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,010 | 80 | 6,827 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,980 | 30 | 2,738 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,915 | 65 | 2,580 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,875 | 40 | 1,397 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,925 | 50 | 1,669 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,060 | 135 | 1,459 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,980 | 80 | 2,263 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,795 | 185 | 4,294 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,670 | 125 | 2,022 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,825 | 155 | 3,335 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,740 | 85 | 2,144 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,555 | 185 | 9,694 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,470 | 85 | 1,236 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,490 | 20 | 758 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,600 | 110 | 1,093 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,470 | 130 | 1,309 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,240 | 230 | 18,734 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,305 | 65 | 5,497 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,115 | 190 | 2,121 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,135 | 20 | 2,335 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,335 | 200 | 1,403 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,550 | 215 | 1,678 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,550 | 0 | 1,936 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,375 | 175 | 2,114 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,590 | 215 | 1,357 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,560 | 30 | 1,441 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,570 | 10 | 1,293 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,605 | 35 | 1,173 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,535 | 70 | 2,347 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,730 | 195 | 1,752 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,605 | 125 | 1,885 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,585 | 20 | 16,278 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,630 | 45 | 920 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,620 | 10 | 210 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,740 | 120 | 1,559 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,715 | 25 | 1,005 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,440 | 275 | 2,197 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,480 | 40 | 3,592 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,570 | 90 | 19,245 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,445 | 125 | 10,181 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,400 | 45 | 816 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,260 | 140 | 1,125 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,475 | 215 | 1,545 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,215 | 260 | 1,017 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,255 | 40 | 2,319 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,125 | 130 | 2,473 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,355 | 230 | 3,178 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,150 | 205 | 1,481 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,285 | 135 | 3,364 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,590 | 305 | 2,243 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,630 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,760 | 130 | 1,929 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,725 | 35 | 16,137 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,835 | 110 | 2,698 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,800 | 35 | 1,232 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,930 | 130 | 4,587 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,720 | 210 | 4,572 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,965 | 245 | 2,933 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,905 | 60 | 17,827 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,000 | 95 | 3,165 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,905 | 95 | 11,389 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,845 | 60 | 931 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,870 | 25 | 2,877 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,760 | 110 | 1,058 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,795 | 35 | 2,532 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,790 | 5 | 4,332 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,430 | 360 | 12,254 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,260 | 170 | 4,235 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,380 | 120 | 3,315 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,310 | 70 | 1,871 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,530 | 220 | 1,337 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,430 | 100 | 6,145 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,340 | 90 | 8,636 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,220 | 120 | 5,880 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,350 | 130 | 1,060 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,170 | 180 | 4,647 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,125 | 45 | 1,930 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,210 | 85 | 760 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,315 | 105 | 2,308 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,215 | 100 | 27,289 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,120 | 95 | 7,198 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,965 | 155 | 7,015 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,035 | 70 | 6,284 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,130 | 95 | 2,306 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,100 | 30 | 1,332 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,065 | 35 | 1,781 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,065 | 0 | 4,022 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,180 | 115 | 5,647 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,025 | 155 | 8,854 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,905 | 120 | 7,130 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,935 | 30 | 764 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,080 | 145 | 1,919 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,935 | 145 | 3,266 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,860 | 75 | 1,529 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,740 | 120 | 12,705 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,800 | 60 | 700 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,885 | 85 | 2,403 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,535 | 350 | 8,065 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,360 | 175 | 36,675 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,415 | 55 | 7,046 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,420 | 5 | 10,716 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,320 | 100 | 3,051 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,260 | 60 | 8,562 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,230 | 30 | 763 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,310 | 80 | 1,623 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,265 | 45 | 2,742 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,285 | 20 | 1,445 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,075 | 210 | 3,940 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,050 | 25 | 3,497 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,335 | 285 | 13,630 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,435 | 100 | 1,196 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,470 | 35 | 732 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,555 | 85 | 2,116 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,550 | 5 | 2,542 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,695 | 145 | 1,995 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,775 | 80 | 2,951 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,815 | 40 | 7,586 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,800 | 15 | 6,076 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,920 | 120 | 9,695 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,200 | 280 | 12,846 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,160 | 40 | 32,158 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,925 | 235 | 16,565 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,760 | 165 | 10,449 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,760 | 0 | 839 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,710 | 50 | 1,700 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,775 | 65 | 1,693 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,610 | 165 | 3,785 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,540 | 70 | 2,450 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,570 | 30 | 16,235 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,470 | 100 | 1,824 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,350 | 120 | 7,837 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,440 | 90 | 1,189 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,365 | 75 | 1,679 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,305 | 60 | 995 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,185 | 120 | 1,478 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,170 | 15 | 1,095 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,235 | 65 | 606 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,320 | 85 | 3,244 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,240 | 80 | 34,195 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,445 | 205 | 11,710 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,310 | 135 | 10,721 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,305 | 5 | 294 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,210 | 95 | 324 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,240 | 30 | 2,056 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,300 | 60 | 1,304 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,295 | 5 | 2,044 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,290 | 5 | 457 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,275 | 15 | 1,446 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,185 | 90 | 1,454 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,210 | 25 | 81,121 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,220 | 20 | 116,107 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,030 | 190 | 132,829 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,840 | 190 | 115,877 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,895 | 55 | 116,345 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,960 | 65 | 116,047 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,945 | 15 | 114,729 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,100 | 155 | 133,868 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,315 | 215 | 118,593 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,705 | 610 | 57,467 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,640 | 65 | 62,736 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,415 | 225 | 126,086 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,290 | 125 | 141,786 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,420 | 130 | 137,941 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,385 | 35 | 117,385 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,370 | 15 | 164,058 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,680 | 310 | 123,116 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,755 | 75 | 116,802 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,655 | 100 | 115,915 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,765 | 110 | 117,503 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,925 | 160 | 48,125 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,125 | 200 | 115,130 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,090 | 35 | 115,755 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,945 | 145 | 51,382 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,000 | 55 | 48,372 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,100 | 100 | 48,913 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,955 | 145 | 52,605 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,770 | 185 | 56,146 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,775 | 5 | 48,660 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,775 | 0 | 91,638 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,790 | 15 | 69,306 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,055 | 265 | 84,537 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,065 | 10 | 66,936 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,150 | 85 | 47,476 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,220 | 70 | 46,844 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,235 | 15 | 46,244 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,440 | 205 | 115,159 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,425 | 15 | 115,223 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,510 | 85 | 46,770 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,620 | 110 | 46,457 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,495 | 125 | 47,712 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,335 | 160 | 48,347 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,350 | 15 | 48,616 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,405 | 55 | 46,948 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,380 | 25 | 45,947 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,395 | 15 | 45,945 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,455 | 60 | 46,751 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,550 | 95 | 46,163 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,595 | 45 | 48,175 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,520 | 75 | 49,017 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,470 | 50 | 66,106 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,410 | 60 | 58,212 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,385 | 25 | 45,858 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,305 | 80 | 45,685 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,270 | 35 | 46,472 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,390 | 120 | 46,024 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,195 | 195 | 48,328 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,220 | 25 | 47,503 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,220 | 0 | 46,222 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,205 | 15 | 46,877 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,240 | 35 | 46,536 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,250 | 10 | 47,795 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,455 | 205 | 47,092 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,555 | 100 | 51,571 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,605 | 50 | 114,713 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,660 | 55 | 45,848 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,495 | 165 | 122,872 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,605 | 110 | 52,399 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,705 | 100 | 46,531 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,690 | 15 | 50,242 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,765 | 75 | 47,733 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,035 | 270 | 118,154 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,960 | 75 | 147,191 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,875 | 85 | 5,315 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,815 | 60 | 1,306 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,795 | 20 | 3,302 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,895 | 100 | 9,172 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,895 | 0 | 2,292 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,770 | 125 | 3,895 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,765 | 5 | 1,592 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,820 | 55 | 2,623 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,740 | 80 | 1,159 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,810 | 70 | 1,021 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,840 | 30 | 1,413 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,680 | 160 | 2,349 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,580 | 100 | 1,786 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,505 | 75 | 2,457 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,340 | 165 | 581 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,375 | 35 | 1,781 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,510 | 135 | 1,056 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,625 | 115 | 720 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,710 | 85 | 1,556 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,730 | 20 | 6,626 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,600 | 130 | 4,036 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,525 | 75 | 6,745 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,520 | 5 | 706 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,585 | 65 | 715 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,620 | 35 | 3,573 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,555 | 65 | 162 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,625 | 70 | 23,514 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,525 | 100 | 37,542 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,625 | 100 | 11,442 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,680 | 55 | 20,173 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,745 | 65 | 1,447 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,710 | 35 | 830 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,720 | 10 | 1,306 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,805 | 85 | 5,094 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,760 | 45 | 4,210 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,835 | 75 | 916 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,635 | 200 | 19,066 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,690 | 55 | 7,296 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,685 | 5 | 10,720 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,670 | 15 | 306,534 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,520 | 150 | 13,295 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,580 | 60 | 7,044 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,625 | 45 | 8,457 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,485 | 140 | 10,950 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,425 | 60 | 1,465 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,440 | 15 | 13,049 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,435 | 5 | 6,557 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,430 | 5 | 5,693 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,325 | 105 | 2,392 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,190 | 135 | 1,394 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,100 | 90 | 594 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,000 | 100 | 323 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,980 | 20 | 635 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,960 | 20 | 10,630 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,020 | 60 | 15,775 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,025 | 5 | 35,544 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,140 | 115 | 31,070 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,135 | 5 | 366 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,045 | 90 | 5,162 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,075 | 30 | 11,238 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,175 | 100 | 5,803 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,150 | 25 | 15,615 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,060 | 90 | 11,083 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,960 | 100 | 666 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,005 | 45 | 2,893 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,125 | 120 | 213,125 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,205 | 80 | 1,402 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,270 | 65 | 123,126 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,315 | 45 | 49,117 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,315 | 0 | 48,861 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,315 | 0 | 49,100 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,290 | 45 | 116,944 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,300 | 10 | 120,783 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,260 | 40 | 118,902 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,105 | 155 | 58,942 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,980 | 125 | 123,634 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,765 | 215 | 119,118 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,980 | 215 | 120,815 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,900 | 80 | 126,407 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,865 | 35 | 122,033 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,945 | 80 | 118,681 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,770 | 175 | 54,899 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,680 | 90 | 119,549 | 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
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
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
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
10
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
11.08 13:39
더보기 >