KODEX 고배당
(279530) I 코스피 ETF 11.21 15:3210,335 | 전일 | 10,310 | 고가 | 10,375 | 상한가 | 13,435 |
거래량 (주) |
19,960 |
25 0.24% | 시가 | 10,315 | 저가 | 10,280 | 하한가 | 7,235 |
거래대금 (백만) |
206 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,310 | 25 | 19,960 | 736 | 736 | 0.02% | 3,299,264 |
24.11.20 | 10,245 | 65 | 16,849 | 0 | 0 | 0.00% | 3,300,000 |
24.11.19 | 10,235 | 10 | 35,928 | -32 | 736 | 0.02% | 3,199,264 |
24.11.18 | 10,180 | 55 | 36,101 | 87 | 768 | 0.02% | 3,199,232 |
24.11.15 | 10,130 | 50 | 155,642 | 681 | 681 | 0.02% | 3,199,319 |
24.11.14 | 10,095 | 40 | 25,359 | 0 | 0 | 0.00% | 3,200,000 |
24.11.13 | 10,255 | 160 | 33,248 | 0 | 0 | 0.00% | 3,200,000 |
24.11.12 | 10,385 | 130 | 24,138 | 590 | 590 | 0.02% | 3,199,410 |
24.11.11 | 10,400 | 15 | 21,097 | 0 | 0 | 0.00% | 3,200,000 |
24.11.08 | 10,420 | 20 | 18,996 | 0 | 768 | 0.02% | 3,199,232 |
24.11.07 | 10,400 | 20 | 17,120 | 768 | 768 | 0.02% | 3,199,232 |
24.11.06 | 10,365 | 35 | 16,700 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,360 | 5 | 11,620 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,385 | 25 | 17,971 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,365 | 20 | 33,913 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,380 | 15 | 24,106 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,415 | 0 | 23,287 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,380 | 35 | 15,430 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,410 | 30 | 19,002 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,400 | 10 | 12,339 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,400 | 0 | 18,528 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,450 | 50 | 17,964 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,415 | 35 | 23,595 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,380 | 35 | 18,055 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,375 | 5 | 16,943 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,395 | 20 | 10,047 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,360 | 35 | 25,488 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,335 | 25 | 9,104 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,285 | 50 | 14,600 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,285 | 0 | 13,322 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,265 | 20 | 15,494 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,325 | 60 | 12,726 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,215 | 110 | 33,923 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,185 | 30 | 11,343 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,275 | 90 | 22,722 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,370 | 95 | 92,432 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,385 | 25 | 8,951 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,310 | 75 | 21,207 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,370 | 60 | 21,056 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,360 | 10 | 30,998 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,325 | 35 | 24,164 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,335 | 10 | 19,551 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,320 | 15 | 37,403 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,235 | 85 | 12,757 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,105 | 130 | 11,463 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,250 | 145 | 34,548 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,240 | 10 | 25,052 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,255 | 15 | 18,861 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,305 | 50 | 12,796 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,285 | 20 | 14,965 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,400 | 115 | 54,096 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,350 | 50 | 13,404 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,340 | 10 | 11,335 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,385 | 45 | 37,273 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,440 | 20 | 20,564 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,520 | 80 | 30,578 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,505 | 15 | 43,582 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,475 | 30 | 43,443 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,415 | 60 | 16,720 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,420 | 5 | 20,338 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,355 | 65 | 22,499 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,280 | 75 | 21,446 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,225 | 55 | 38,027 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,240 | 15 | 42,456 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,180 | 60 | 14,087 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,190 | 10 | 16,827 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,135 | 55 | 24,063 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,100 | 35 | 9,100 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,000 | 100 | 29,802 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,835 | 165 | 29,995 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,620 | 215 | 81,160 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,225 | 605 | 54,726 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,425 | 200 | 53,362 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,380 | 45 | 29,523 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,290 | 90 | 12,164 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,395 | 30 | 35,477 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,315 | 80 | 18,135 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,195 | 120 | 31,747 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,245 | 50 | 16,633 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,275 | 30 | 8,973 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,285 | 10 | 28,587 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,280 | 5 | 23,109 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,330 | 50 | 16,456 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,300 | 30 | 12,502 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,270 | 30 | 21,422 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,255 | 15 | 10,280 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,230 | 25 | 23,647 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,220 | 10 | 20,732 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,190 | 30 | 19,122 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,190 | 0 | 25,701 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,205 | 15 | 22,134 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,230 | 25 | 22,938 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,240 | 10 | 34,721 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,190 | 50 | 23,082 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,145 | 45 | 18,238 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,205 | 60 | 19,240 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,245 | 40 | 13,602 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,160 | 85 | 26,463 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,220 | 20 | 12,339 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,240 | 20 | 32,824 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,230 | 10 | 22,557 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,235 | 5 | 11,135 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,260 | 25 | 29,295 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,220 | 40 | 58,918 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,240 | 20 | 88,952 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,240 | 0 | 16,570 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,285 | 45 | 20,621 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,285 | 0 | 26,524 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,260 | 25 | 11,570 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,245 | 15 | 7,857 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,285 | 40 | 6,817 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,230 | 55 | 32,475 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,215 | 15 | 13,382 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,195 | 20 | 12,468 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,355 | 160 | 19,289 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,250 | 105 | 13,572 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,185 | 65 | 13,072 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,315 | 90 | 11,708 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,320 | 5 | 17,487 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,335 | 15 | 21,263 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,345 | 10 | 13,919 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,425 | 80 | 17,370 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,485 | 60 | 21,312 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,450 | 35 | 26,448 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,460 | 10 | 20,312 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,405 | 55 | 15,079 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,430 | 25 | 11,531 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,315 | 115 | 24,025 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,330 | 15 | 14,860 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,295 | 35 | 19,615 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,230 | 65 | 24,371 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,235 | 5 | 23,345 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,195 | 40 | 16,886 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,160 | 35 | 27,409 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,170 | 10 | 13,625 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,215 | 45 | 34,888 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,235 | 20 | 28,164 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,205 | 70 | 81,190 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,155 | 50 | 68,656 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,090 | 65 | 10,492 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,090 | 0 | 14,388 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,040 | 50 | 23,353 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,805 | 235 | 20,824 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,815 | 10 | 19,450 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,775 | 40 | 8,296 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,805 | 30 | 15,674 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,825 | 20 | 18,330 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,820 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,950 | 130 | 19,250 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,000 | 50 | 17,874 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,060 | 60 | 20,306 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,045 | 15 | 16,872 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,040 | 5 | 12,932 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,980 | 60 | 30,626 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,975 | 5 | 19,894 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,005 | 30 | 26,839 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,060 | 55 | 46,897 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,190 | 130 | 837,875 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,220 | 30 | 15,051 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,300 | 80 | 37,276 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,250 | 50 | 17,185 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,305 | 55 | 36,805 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,295 | 10 | 41,796 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,170 | 125 | 64,350 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,130 | 40 | 39,965 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,205 | 75 | 193,824 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,300 | 95 | 127,894 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,370 | 70 | 23,434 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,215 | 155 | 33,006 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,100 | 115 | 17,147 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,135 | 35 | 15,925 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,220 | 85 | 15,402 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,195 | 25 | 12,395 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,180 | 15 | 53,345 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,185 | 5 | 23,325 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,195 | 10 | 20,507 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,095 | 100 | 36,078 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,050 | 45 | 32,478 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,910 | 140 | 36,837 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,970 | 60 | 94,144 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,185 | 215 | 44,556 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,085 | 100 | 29,718 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,055 | 30 | 19,978 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,080 | 25 | 17,422 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,200 | 120 | 24,717 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,985 | 215 | 158,763 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,800 | 185 | 19,686 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,925 | 125 | 20,022 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,035 | 110 | 27,511 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,005 | 30 | 50,289 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,945 | 60 | 45,052 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,755 | 190 | 55,463 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,895 | 140 | 78,868 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,825 | 70 | 113,820 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,685 | 140 | 160,405 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,345 | 340 | 84,934 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,210 | 135 | 25,860 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,200 | 20 | 25,203 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,045 | 155 | 22,162 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,980 | 65 | 6,453 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,915 | 65 | 8,707 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,915 | 0 | 8,815 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,865 | 50 | 8,229 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,835 | 30 | 3,937 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,820 | 15 | 7,658 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,835 | 15 | 10,201 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,950 | 115 | 10,246 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,015 | 65 | 8,886 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,990 | 25 | 13,517 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,015 | 25 | 6,796 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,030 | 15 | 10,868 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,030 | 0 | 5,665 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,020 | 10 | 3,048 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,010 | 10 | 9,385 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,080 | 70 | 7,202 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,125 | 45 | 39,991 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,235 | 110 | 14,985 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,305 | 70 | 39,758 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,240 | 65 | 23,227 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,270 | 30 | 10,698 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,225 | 45 | 30,929 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,200 | 25 | 25,888 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,230 | 30 | 22,534 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,125 | 105 | 22,044 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,145 | 20 | 13,510 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,170 | 25 | 25,296 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,190 | 20 | 5,834 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,195 | 5 | 21,819 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,215 | 20 | 25,179 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,190 | 25 | 13,308 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,180 | 10 | 15,820 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,175 | 5 | 19,091 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,200 | 25 | 29,545 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,200 | 0 | 7,643 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,185 | 15 | 42,987 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,105 | 80 | 4,881 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,100 | 5 | 26,542 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,150 | 50 | 6,114 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,195 | 45 | 12,919 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,190 | 5 | 3,112 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,160 | 30 | 4,838 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,160 | 0 | 4,153 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,140 | 20 | 4,732 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,115 | 25 | 13,534 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,130 | 15 | 7,438 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,100 | 30 | 18,868 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,090 | 10 | 4,120 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,055 | 45 | 5,356 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,010 | 45 | 8,984 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,965 | 45 | 4,145 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,940 | 25 | 4,621 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,950 | 10 | 1,340 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,900 | 50 | 12,884 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,935 | 35 | 2,241 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,935 | 0 | 3,438 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,865 | 70 | 17,637 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,805 | 60 | 10,688 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,840 | 35 | 11,824 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,755 | 85 | 7,334 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,800 | 45 | 3,505 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,825 | 10 | 2,386 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,825 | 0 | 15,364 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,940 | 115 | 7,324 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,850 | 90 | 7,597 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,855 | 5 | 7,311 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,925 | 70 | 3,758 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,975 | 50 | 18,291 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,075 | 100 | 2,853 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,010 | 65 | 10,336 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,025 | 15 | 2,604 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,005 | 20 | 8,863 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,995 | 10 | 2,059 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,950 | 45 | 5,598 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,920 | 30 | 19,094 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,865 | 55 | 7,782 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,810 | 55 | 3,979 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,820 | 10 | 3,745 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,960 | 140 | 16,897 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,925 | 35 | 9,816 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,010 | 85 | 7,479 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,025 | 15 | 13,789 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,050 | 25 | 20,671 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,100 | 50 | 5,692 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,080 | 20 | 5,982 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,055 | 25 | 21,089 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,030 | 25 | 8,180 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,950 | 80 | 12,986 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,885 | 65 | 11,826 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,840 | 45 | 5,070 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,860 | 20 | 2,500 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,845 | 15 | 22,683 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,750 | 95 | 28,458 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,760 | 10 | 1,166 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,775 | 15 | 2,025 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,810 | 35 | 36,395 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,785 | 25 | 3,106 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,780 | 5 | 15,026 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,775 | 5 | 2,788 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,770 | 5 | 2,236 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,730 | 40 | 2,709 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,660 | 70 | 5,861 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,660 | 0 | 4,697 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,680 | 20 | 3,270 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,675 | 5 | 14,447 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,655 | 20 | 4,245 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,685 | 30 | 7,679 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,645 | 40 | 6,512 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,680 | 35 | 7,243 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,780 | 100 | 10,658 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,745 | 35 | 12,332 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,715 | 30 | 8,711 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,700 | 15 | 6,058 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,730 | 30 | 9,292 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,760 | 30 | 5,788 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,720 | 40 | 21,712 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,655 | 65 | 10,502 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,660 | 5 | 6,582 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,700 | 40 | 9,762 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,620 | 80 | 8,561 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,545 | 75 | 8,255 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,550 | 0 | 6,998 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,395 | 155 | 9,891 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,485 | 90 | 20,094 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,535 | 50 | 14,255 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,630 | 95 | 15,814 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,610 | 20 | 5,427 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,605 | 5 | 19,349 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,630 | 25 | 5,797 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,690 | 60 | 7,667 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,725 | 35 | 8,314 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,665 | 60 | 15,365 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,645 | 20 | 7,877 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,595 | 50 | 39,637 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,555 | 40 | 31,980 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,495 | 60 | 27,207 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,585 | 90 | 36,646 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,690 | 105 | 34,419 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,750 | 60 | 27,948 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,820 | 70 | 15,556 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,805 | 15 | 14,777 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,735 | 70 | 7,789 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,825 | 90 | 12,363 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,795 | 30 | 47,351 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,785 | 10 | 4,668 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,740 | 45 | 1,565 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,835 | 95 | 13,181 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,815 | 20 | 4,069 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,860 | 45 | 8,120 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,860 | 0 | 3,679 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,855 | 5 | 17,436 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,845 | 10 | 5,523 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,885 | 40 | 9,321 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,935 | 50 | 8,173 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,935 | 0 | 9,475 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,985 | 50 | 8,699 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,995 | 10 | 9,041 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,960 | 35 | 6,655 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,960 | 0 | 9,968 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,875 | 85 | 13,325 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,810 | 65 | 9,940 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,845 | 35 | 12,877 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,905 | 60 | 10,177 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,900 | 5 | 16,009 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,950 | 50 | 11,029 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,025 | 75 | 13,973 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,995 | 30 | 4,815 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,965 | 30 | 13,152 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,930 | 35 | 8,161 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,910 | 20 | 10,635 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,865 | 45 | 3,691 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,855 | 10 | 3,125 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,905 | 50 | 14,753 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,900 | 5 | 4,127 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,965 | 65 | 9,452 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,940 | 25 | 15,223 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,965 | 25 | 5,837 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,970 | 5 | 6,285 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,905 | 65 | 10,326 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,945 | 40 | 71,876 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,930 | 15 | 11,239 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,865 | 65 | 54,770 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,790 | 75 | 12,485 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,350 | 65 | 12,767 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,400 | 50 | 31,978 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,445 | 45 | 44,069 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,580 | 135 | 21,942 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,610 | 30 | 8,562 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,670 | 60 | 10,108 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,560 | 110 | 53,538 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,575 | 15 | 17,571 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,560 | 15 | 10,483 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,495 | 85 | 6,046 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,495 | 0 | 3,593 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,410 | 85 | 8,291 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,350 | 60 | 9,769 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,365 | 15 | 5,490 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,340 | 25 | 23,323 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,405 | 65 | 16,356 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,415 | 10 | 5,824 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,395 | 20 | 31,579 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,390 | 5 | 58,672 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,305 | 85 | 22,833 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,295 | 10 | 18,517 | 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
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
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