KODEX 미국러셀2000(H)
(280930) I 코스피 ETF 11.22 14:1914,290 | 전일 | 14,050 | 고가 | 14,330 | 상한가 | 18,265 |
거래량 (주) |
63,443 |
240 1.71% | 시가 | 14,265 | 저가 | 14,265 | 하한가 | 9,835 |
거래대금 (백만) |
907 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 14,115 | 65 | 54,026 | 186 | 1,562 | 0.05% | 2,898,438 |
24.11.20 | 13,985 | 130 | 155,264 | -880 | 1,376 | 0.05% | 2,848,624 |
24.11.19 | 13,990 | 5 | 32,695 | 2,219 | 2,256 | 0.08% | 2,847,744 |
24.11.18 | 14,045 | 55 | 57,353 | -1,695 | 37 | 0.00% | 2,949,963 |
24.11.15 | 14,335 | 290 | 64,534 | 217 | 1,732 | 0.06% | 2,998,268 |
24.11.14 | 14,420 | 120 | 219,552 | 223 | 1,515 | 0.05% | 2,948,485 |
24.11.13 | 14,720 | 300 | 162,112 | 1,292 | 1,292 | 0.05% | 2,748,708 |
24.11.12 | 14,635 | 85 | 158,546 | 0 | 0 | 0.00% | 2,750,000 |
24.11.11 | 14,435 | 200 | 231,315 | 1,852 | 1,852 | 0.07% | 2,698,148 |
24.11.08 | 14,480 | 45 | 68,658 | 0 | 0 | 0.00% | 3,400,000 |
24.11.07 | 14,075 | 405 | 341,514 | 2,464 | 2,464 | 0.07% | 3,397,536 |
24.11.06 | 13,395 | 680 | 879,490 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,320 | 75 | 28,526 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,255 | 65 | 17,295 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,510 | 255 | 176,124 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,525 | 15 | 18,750 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,580 | 55 | 13,063 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,390 | 190 | 19,333 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,430 | 40 | 9,434 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,400 | 30 | 22,422 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,490 | 90 | 14,744 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,515 | 25 | 24,003 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,755 | 240 | 39,900 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,780 | 25 | 20,407 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,830 | 50 | 32,471 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,640 | 190 | 46,861 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,605 | 35 | 28,165 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,540 | 65 | 37,374 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,230 | 310 | 30,052 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,295 | 65 | 12,108 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,250 | 45 | 47,207 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,395 | 145 | 25,952 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,220 | 175 | 40,284 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,270 | 50 | 16,957 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,445 | 175 | 22,617 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,360 | 85 | 15,161 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,420 | 60 | 16,988 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,420 | 0 | 59,395 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,500 | 80 | 31,657 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,585 | 85 | 24,266 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,655 | 70 | 23,309 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,585 | 70 | 38,093 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,955 | 630 | 124,910 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,780 | 175 | 66,588 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,625 | 155 | 19,853 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,695 | 70 | 60,488 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,720 | 25 | 19,819 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,915 | 195 | 38,082 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,990 | 75 | 26,706 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,000 | 10 | 40,443 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,430 | 430 | 87,435 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,450 | 20 | 13,684 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,420 | 30 | 74,464 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,345 | 75 | 91,487 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,400 | 55 | 32,684 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,500 | 100 | 25,088 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,510 | 10 | 22,906 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,130 | 380 | 88,536 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,195 | 65 | 37,993 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,070 | 125 | 50,635 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,200 | 130 | 33,213 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,030 | 170 | 20,512 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,055 | 25 | 47,092 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,755 | 300 | 85,563 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,580 | 175 | 51,450 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,655 | 75 | 62,805 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,675 | 20 | 46,154 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,445 | 230 | 28,543 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,640 | 195 | 69,398 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,645 | 5 | 118,935 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,295 | 350 | 109,686 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,185 | 890 | 393,827 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,790 | 605 | 412,033 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,765 | 25 | 206,158 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,615 | 150 | 155,300 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,875 | 260 | 182,525 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,675 | 200 | 240,148 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,420 | 255 | 366,567 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,665 | 245 | 145,804 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,545 | 120 | 132,402 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,335 | 210 | 147,303 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,445 | 110 | 227,924 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,725 | 280 | 637,059 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,765 | 40 | 376,522 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,395 | 370 | 1,493,306 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,245 | 150 | 432,003 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,095 | 150 | 229,548 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,545 | 550 | 439,766 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,400 | 145 | 25,437 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,480 | 80 | 14,510 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,340 | 140 | 14,297 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,410 | 70 | 13,521 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,410 | 0 | 5,823 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,410 | 0 | 14,591 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,375 | 35 | 16,875 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,550 | 175 | 31,992 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,510 | 40 | 17,873 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,315 | 195 | 10,625 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,365 | 50 | 18,436 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,445 | 80 | 8,465 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,355 | 90 | 12,067 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,355 | 0 | 6,048 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,400 | 45 | 10,303 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,395 | 5 | 7,598 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,380 | 15 | 35,374 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,275 | 105 | 10,040 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,420 | 145 | 20,823 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,555 | 135 | 18,131 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,410 | 145 | 11,938 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,450 | 40 | 13,470 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,345 | 105 | 8,040 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,595 | 250 | 16,407 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,490 | 105 | 10,524 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,595 | 105 | 16,836 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,745 | 150 | 23,361 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,600 | 145 | 114,606 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,435 | 165 | 9,712 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,605 | 170 | 18,078 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,725 | 120 | 15,766 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,690 | 35 | 18,477 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,570 | 120 | 16,888 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,790 | 220 | 13,228 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,870 | 80 | 22,263 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,905 | 35 | 11,628 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,860 | 45 | 42,766 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,845 | 15 | 18,481 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,915 | 70 | 27,641 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,655 | 260 | 56,536 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,660 | 5 | 8,190 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,765 | 105 | 3,951 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,575 | 190 | 13,964 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,640 | 65 | 3,748 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,670 | 30 | 13,362 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,365 | 305 | 23,850 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,270 | 95 | 10,534 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,350 | 80 | 19,662 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,320 | 30 | 21,372 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,175 | 145 | 7,617 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,255 | 80 | 9,062 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,315 | 60 | 8,335 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,100 | 215 | 17,928 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,055 | 45 | 9,451 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,875 | 180 | 32,894 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,040 | 165 | 46,561 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,095 | 55 | 18,090 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,145 | 50 | 12,056 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,420 | 275 | 24,222 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,555 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,485 | 70 | 14,914 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,760 | 275 | 35,269 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,660 | 100 | 16,213 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,715 | 55 | 14,190 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,805 | 90 | 38,591 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,695 | 110 | 11,127 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,995 | 300 | 44,808 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,220 | 225 | 77,120 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,130 | 90 | 41,379 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,040 | 90 | 50,624 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,825 | 215 | 50,668 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,840 | 15 | 21,840 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,710 | 130 | 21,072 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,970 | 260 | 65,210 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,910 | 60 | 40,410 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,540 | 370 | 46,287 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,485 | 55 | 7,540 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,630 | 145 | 156,216 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,555 | 75 | 8,951 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,765 | 210 | 17,735 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,745 | 20 | 19,161 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,815 | 70 | 40,337 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,850 | 35 | 32,695 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,855 | 5 | 15,605 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,765 | 90 | 75,709 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,695 | 70 | 26,813 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,730 | 35 | 30,596 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,775 | 45 | 29,468 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,665 | 110 | 51,199 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,690 | 25 | 23,249 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,520 | 170 | 44,291 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,445 | 75 | 25,439 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,455 | 10 | 16,373 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,405 | 50 | 88,525 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,395 | 10 | 15,137 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,475 | 80 | 21,542 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,585 | 110 | 35,869 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,705 | 120 | 67,910 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,510 | 195 | 97,547 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,185 | 325 | 59,537 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,690 | 505 | 52,281 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,040 | 650 | 139,083 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,055 | 15 | 13,602 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,990 | 65 | 135,408 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,090 | 100 | 31,664 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,230 | 140 | 34,720 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,145 | 85 | 27,768 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,400 | 255 | 144,927 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,455 | 55 | 42,245 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,265 | 190 | 42,819 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,235 | 30 | 191,297 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,190 | 45 | 29,544 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,290 | 100 | 42,310 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,325 | 35 | 40,643 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,090 | 235 | 54,932 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,925 | 165 | 41,909 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,865 | 60 | 51,208 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,860 | 5 | 45,435 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,040 | 180 | 46,992 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,130 | 90 | 51,436 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,105 | 25 | 21,183 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,270 | 165 | 27,466 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,200 | 70 | 33,682 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,305 | 105 | 25,697 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,105 | 200 | 94,865 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,160 | 55 | 49,305 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,225 | 65 | 42,387 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,505 | 280 | 81,271 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,665 | 160 | 85,843 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,910 | 245 | 178,751 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,850 | 60 | 60,579 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,720 | 130 | 84,033 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,515 | 205 | 99,299 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,465 | 50 | 59,121 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,625 | 160 | 82,130 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,365 | 260 | 145,358 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,410 | 45 | 40,445 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,460 | 50 | 76,417 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,225 | 235 | 231,466 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,745 | 480 | 110,653 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,780 | 35 | 14,576 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,745 | 35 | 20,192 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,670 | 75 | 10,349 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,555 | 115 | 7,222 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,645 | 90 | 22,436 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,705 | 60 | 63,310 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,620 | 85 | 24,277 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,275 | 345 | 50,092 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,275 | 0 | 5,842 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,230 | 45 | 3,507 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,250 | 20 | 1,717 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,215 | 35 | 30,323 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,175 | 40 | 2,462 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,215 | 40 | 1,464 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,145 | 70 | 610 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,300 | 155 | 2,473 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,225 | 75 | 7,872 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,105 | 120 | 14,009 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,245 | 140 | 2,856 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,295 | 40 | 6,096 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,630 | 665 | 15,351 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,595 | 35 | 4,344 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,570 | 25 | 1,878 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,710 | 140 | 1,597 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,805 | 95 | 1,499 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,835 | 30 | 1,723 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,010 | 175 | 1,873 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,755 | 255 | 4,355 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,460 | 295 | 2,820 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,365 | 95 | 1,133 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,240 | 125 | 407 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,290 | 50 | 1,241 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,410 | 120 | 1,225 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,305 | 105 | 1,978 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,455 | 150 | 752 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,465 | 10 | 607 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,545 | 80 | 8,752 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,620 | 75 | 689 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,780 | 160 | 891 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,070 | 290 | 1,579 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,905 | 165 | 269 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,810 | 95 | 899 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,890 | 80 | 1,032 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,170 | 280 | 3,215 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,135 | 35 | 1,512 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,000 | 135 | 696 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,840 | 160 | 1,366 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,840 | 0 | 1,684 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,840 | 0 | 1,971 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,095 | 255 | 33,966 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,110 | 15 | 5,759 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,170 | 60 | 490 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,230 | 60 | 463 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,330 | 100 | 1,354 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,475 | 145 | 1,729 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,505 | 30 | 697 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,615 | 110 | 594 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,745 | 130 | 6,113 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,590 | 155 | 897 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,635 | 45 | 12,791 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,665 | 30 | 1,158 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,660 | 5 | 725 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,700 | 40 | 810 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,750 | 50 | 1,146 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,820 | 70 | 3,294 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,000 | 180 | 2,206 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,040 | 40 | 1,258 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,980 | 60 | 958 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,990 | 10 | 30,271 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,925 | 65 | 12,163 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,790 | 135 | 2,229 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,700 | 90 | 876 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,635 | 65 | 1,259 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,810 | 175 | 2,550 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,705 | 105 | 1,755 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,685 | 20 | 10,871 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,695 | 10 | 863 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,665 | 30 | 448 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,780 | 115 | 1,191 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,940 | 160 | 1,835 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,085 | 145 | 2,683 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,080 | 5 | 1,978 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,215 | 135 | 3,067 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,280 | 65 | 4,620 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,270 | 10 | 1,142 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,380 | 110 | 1,493 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,410 | 30 | 1,234 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,425 | 15 | 2,184 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,465 | 40 | 7,054 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,650 | 185 | 4,280 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,475 | 175 | 11,606 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,360 | 115 | 11,754 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,480 | 120 | 12,206 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,430 | 50 | 143,744 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,425 | 5 | 3,971 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,370 | 55 | 4,795 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,425 | 55 | 4,703 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,555 | 130 | 12,402 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,470 | 85 | 12,365 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,330 | 140 | 23,965 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,185 | 145 | 8,077 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,305 | 120 | 3,165 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,280 | 25 | 1,802 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,135 | 145 | 14,017 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,025 | 110 | 3,000 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,670 | 355 | 5,450 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,620 | 50 | 5,532 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,770 | 150 | 959 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,945 | 175 | 1,470 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,980 | 35 | 6,790 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,940 | 40 | 8,279 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,890 | 50 | 47,307 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,750 | 140 | 2,996 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,675 | 75 | 1,563 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,595 | 80 | 2,204 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,500 | 95 | 42,950 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,625 | 125 | 4,475 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,785 | 160 | 31,540 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,820 | 35 | 2,242 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,865 | 45 | 1,007 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,875 | 10 | 1,830 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,980 | 105 | 1,772 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,875 | 105 | 4,338 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,045 | 170 | 5,740 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,965 | 80 | 5,155 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,880 | 85 | 34,638 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,910 | 30 | 13,301 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,010 | 100 | 23,213 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,795 | 215 | 8,353 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,625 | 170 | 48,791 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,235 | 390 | 21,415 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,135 | 100 | 745 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,135 | 0 | 1,634 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,290 | 155 | 3,139 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,105 | 185 | 27,817 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,195 | 90 | 123,183 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,350 | 155 | 4,128 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,430 | 80 | 4,015 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,270 | 160 | 2,022 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,365 | 95 | 7,704 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,275 | 90 | 3,788 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,050 | 225 | 1,353 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,125 | 75 | 2,494 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,105 | 20 | 5,087 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,105 | 0 | 4,258 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,210 | 105 | 906 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,130 | 80 | 452 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,150 | 20 | 507 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,160 | 10 | 534 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,030 | 130 | 5,275 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,065 | 35 | 5,737 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,210 | 145 | 875 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,130 | 80 | 1,823 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,005 | 125 | 3,074 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,080 | 75 | 1,978 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,345 | 265 | 145,602 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,350 | 5 | 220 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,390 | 40 | 1,578 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,415 | 25 | 817 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,430 | 15 | 588 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,500 | 70 | 814 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,390 | 110 | 917 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,325 | 90 | 4,677 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,350 | 25 | 4,053 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,340 | 10 | 2,931 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,200 | 140 | 4,226 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,195 | 5 | 1,367 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,125 | 70 | 2,448 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,320 | 195 | 2,564 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,520 | 200 | 8,196 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,410 | 110 | 5,031 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,270 | 140 | 74,025 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,310 | 40 | 6,343 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,215 | 95 | 4,676 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
4
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
5
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
6
[포토] 서울머니쇼 플러스 찾은 관람객들
-
7
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
8
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
9
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
10
서호전기(065710) 소폭 상승세 +4.30%