KODEX 차이나CSI300
(283580) I 코스피 ETF 11.21 15:3212,510 | 전일 | 12,465 | 고가 | 12,665 | 상한가 | 16,260 |
거래량 (주) |
24,578 |
45 0.36% | 시가 | 12,665 | 저가 | 12,505 | 하한가 | 8,760 |
거래대금 (백만) |
308 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,465 | 45 | 24,578 | -457 | 1,044 | 0.01% | 7,698,956 |
24.11.20 | 12,385 | 80 | 66,976 | 1,088 | 1,501 | 0.02% | 7,698,499 |
24.11.19 | 12,405 | 20 | 45,552 | -7,626 | 413 | 0.01% | 7,699,587 |
24.11.18 | 12,520 | 115 | 139,720 | -12,566 | 8,039 | 0.10% | 7,741,961 |
24.11.15 | 12,700 | 180 | 59,386 | -6,731 | 20,605 | 0.26% | 7,879,395 |
24.11.14 | 12,910 | 195 | 77,958 | 6,183 | 27,336 | 0.35% | 7,872,664 |
24.11.13 | 12,735 | 175 | 202,471 | -48,995 | 21,153 | 0.27% | 7,928,847 |
24.11.12 | 12,915 | 180 | 133,001 | 69,041 | 70,148 | 0.86% | 8,079,852 |
24.11.11 | 12,925 | 10 | 229,678 | -10,312 | 1,107 | 0.01% | 8,198,893 |
24.11.08 | 12,985 | 60 | 416,563 | 8,459 | 11,419 | 0.14% | 8,238,581 |
24.11.07 | 12,790 | 195 | 170,362 | 2,960 | 2,960 | 0.04% | 8,297,040 |
24.11.06 | 12,770 | 20 | 143,669 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,415 | 355 | 107,963 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,340 | 75 | 65,660 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,350 | 10 | 110,815 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,240 | 110 | 138,764 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,470 | 230 | 99,897 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,555 | 85 | 67,474 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,560 | 5 | 49,737 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,455 | 105 | 70,724 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,620 | 165 | 58,716 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,530 | 90 | 99,538 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,410 | 120 | 69,087 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,425 | 15 | 426,317 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,915 | 510 | 164,994 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,940 | 25 | 62,592 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,100 | 160 | 93,641 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,405 | 305 | 254,280 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,130 | 275 | 197,383 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,770 | 640 | 240,873 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,315 | 545 | 753,555 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,000 | 685 | 980,590 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,030 | 970 | 305,024 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,770 | 260 | 656,123 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,225 | 545 | 618,110 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,375 | 850 | 310,384 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,835 | 540 | 481,457 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,570 | 265 | 41,687 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,390 | 180 | 198,056 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,930 | 460 | 196,470 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,750 | 180 | 30,649 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,740 | 10 | 36,179 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,675 | 65 | 43,638 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,690 | 15 | 54,493 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,770 | 80 | 90,709 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,865 | 95 | 112,221 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,805 | 60 | 16,145 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,900 | 95 | 17,871 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,965 | 65 | 19,065 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,010 | 45 | 22,133 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,075 | 65 | 82,246 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,070 | 5 | 190,613 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,250 | 180 | 68,509 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,075 | 175 | 25,676 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,030 | 45 | 28,270 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,025 | 5 | 20,465 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,055 | 30 | 30,126 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,175 | 120 | 90,093 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,140 | 35 | 14,167 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,185 | 45 | 17,430 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,185 | 0 | 19,793 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,270 | 85 | 26,250 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,310 | 40 | 20,302 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,230 | 80 | 40,862 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,275 | 45 | 30,578 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,300 | 25 | 22,354 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,355 | 55 | 29,817 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,430 | 75 | 24,988 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,405 | 25 | 14,484 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,340 | 65 | 24,346 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,380 | 40 | 54,055 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,460 | 80 | 68,897 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,555 | 95 | 65,305 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,620 | 65 | 31,812 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,400 | 220 | 55,617 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,480 | 80 | 24,571 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,555 | 75 | 266,223 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,535 | 20 | 16,099 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,545 | 10 | 25,018 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,665 | 120 | 17,846 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,840 | 175 | 24,853 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,920 | 80 | 76,914 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,825 | 95 | 72,624 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,765 | 60 | 39,490 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,765 | 0 | 27,288 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,720 | 45 | 32,677 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,650 | 70 | 32,666 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,580 | 70 | 28,610 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,535 | 45 | 82,436 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,505 | 30 | 27,706 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,395 | 110 | 52,378 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,465 | 70 | 106,341 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,530 | 65 | 33,092 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,620 | 90 | 40,375 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,675 | 55 | 51,801 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,600 | 75 | 17,817 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,550 | 50 | 62,264 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,615 | 65 | 32,213 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,695 | 80 | 21,770 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,585 | 110 | 25,876 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,740 | 155 | 39,430 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,720 | 20 | 24,789 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,745 | 25 | 23,023 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,780 | 35 | 34,719 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,835 | 55 | 53,375 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,785 | 50 | 43,691 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,740 | 45 | 51,369 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,765 | 25 | 52,837 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,825 | 60 | 29,839 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,800 | 25 | 21,193 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,885 | 85 | 53,625 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,835 | 50 | 30,131 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,005 | 170 | 52,314 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,945 | 60 | 74,202 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,900 | 45 | 106,019 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,000 | 100 | 38,801 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,960 | 40 | 26,692 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,885 | 75 | 39,010 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,835 | 50 | 19,485 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,955 | 120 | 38,605 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,975 | 20 | 43,042 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,020 | 45 | 26,804 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,170 | 150 | 35,215 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,125 | 45 | 18,277 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,110 | 15 | 26,347 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,035 | 75 | 107,052 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,940 | 95 | 28,507 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,090 | 150 | 63,614 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,100 | 10 | 29,175 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,180 | 80 | 42,132 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,145 | 35 | 27,703 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,030 | 115 | 71,033 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,065 | 35 | 44,707 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,190 | 125 | 119,802 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,025 | 165 | 58,380 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,050 | 25 | 96,910 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,035 | 15 | 36,529 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,865 | 170 | 100,373 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,735 | 130 | 53,970 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,660 | 75 | 22,508 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,680 | 20 | 27,352 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,795 | 115 | 34,755 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,775 | 20 | 53,364 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,870 | 95 | 28,276 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,845 | 25 | 24,204 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,780 | 65 | 38,130 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,780 | 0 | 47,280 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,525 | 35 | 20,138 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,610 | 85 | 61,133 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,605 | 5 | 36,498 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,825 | 220 | 64,326 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,785 | 40 | 39,491 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,645 | 140 | 41,209 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,710 | 65 | 108,187 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,715 | 5 | 97,902 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,500 | 215 | 64,257 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,470 | 30 | 29,973 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,480 | 10 | 47,061 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,460 | 20 | 158,607 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,470 | 10 | 40,000 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,540 | 70 | 113,336 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,595 | 55 | 69,852 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,660 | 65 | 32,395 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,655 | 5 | 68,113 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,640 | 15 | 71,703 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,525 | 115 | 36,526 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,415 | 110 | 30,443 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,445 | 30 | 33,565 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,470 | 25 | 23,897 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,390 | 80 | 48,945 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,330 | 60 | 50,204 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,375 | 45 | 49,209 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,500 | 125 | 43,695 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,520 | 20 | 69,675 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,400 | 120 | 149,906 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,305 | 95 | 120,130 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,285 | 20 | 41,381 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,225 | 60 | 42,385 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,155 | 70 | 30,211 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,325 | 170 | 140,845 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,320 | 5 | 65,201 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,310 | 10 | 43,669 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,120 | 190 | 124,958 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,095 | 25 | 45,779 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,225 | 130 | 52,344 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,140 | 85 | 91,109 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,935 | 205 | 51,677 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,930 | 5 | 28,898 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,930 | 0 | 89,903 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,850 | 80 | 229,246 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,730 | 120 | 55,568 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,515 | 215 | 202,272 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,285 | 230 | 63,419 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,580 | 295 | 97,512 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,600 | 20 | 63,897 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,730 | 130 | 39,645 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,135 | 175 | 70,558 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,250 | 115 | 58,039 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,230 | 20 | 52,766 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,970 | 260 | 93,483 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,850 | 120 | 33,892 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,830 | 20 | 33,582 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,940 | 110 | 40,892 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,850 | 90 | 36,091 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,955 | 105 | 61,569 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,965 | 10 | 31,771 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,900 | 65 | 18,452 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,885 | 15 | 31,230 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,915 | 30 | 38,847 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,905 | 10 | 52,567 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,940 | 35 | 44,213 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,940 | 0 | 29,418 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,015 | 75 | 74,864 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,030 | 15 | 46,070 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,115 | 85 | 36,900 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,140 | 25 | 79,007 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,150 | 10 | 104,073 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,905 | 245 | 47,646 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,900 | 5 | 46,121 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,970 | 70 | 37,734 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,935 | 35 | 55,538 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,875 | 60 | 69,758 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,950 | 75 | 91,283 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,925 | 25 | 28,738 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,985 | 60 | 41,413 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,005 | 20 | 39,285 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,175 | 170 | 32,303 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,280 | 105 | 25,600 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,270 | 10 | 29,482 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,170 | 100 | 28,969 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,290 | 120 | 16,625 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,235 | 55 | 31,007 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,270 | 35 | 26,740 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,375 | 105 | 44,453 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,425 | 50 | 31,723 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,335 | 90 | 19,907 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,325 | 10 | 16,206 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,395 | 70 | 30,331 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,495 | 100 | 68,779 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,615 | 120 | 36,074 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,605 | 10 | 11,851 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,595 | 10 | 24,634 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,595 | 0 | 12,980 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,575 | 20 | 620,643 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,475 | 100 | 28,050 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,495 | 20 | 26,788 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,625 | 130 | 17,370 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,695 | 70 | 2,774,264 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,655 | 40 | 7,477 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,640 | 15 | 39,103 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,650 | 10 | 9,010 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,640 | 10 | 10,680 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,675 | 35 | 31,145 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,605 | 70 | 1,064,232 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,750 | 145 | 2,321,730 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,865 | 115 | 34,537 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,020 | 155 | 37,250 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,965 | 55 | 16,255 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,020 | 55 | 10,150 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,995 | 25 | 4,518,521 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,750 | 245 | 2,413,461 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,700 | 50 | 15,267 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,575 | 125 | 117,551 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,580 | 5 | 27,929 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,735 | 155 | 11,827 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,880 | 145 | 24,626 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,065 | 185 | 11,458 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,130 | 65 | 15,518 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,095 | 35 | 11,105 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,175 | 80 | 14,199 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,235 | 60 | 11,948 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,120 | 115 | 36,128 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,170 | 50 | 28,528 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,185 | 15 | 58,695 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,250 | 65 | 16,448 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,195 | 55 | 6,140 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,375 | 180 | 20,079 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,290 | 85 | 13,706 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,250 | 40 | 19,378 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,330 | 80 | 230,660 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,240 | 90 | 13,167 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,250 | 10 | 8,679 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,270 | 20 | 8,842 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,245 | 25 | 12,016 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,245 | 0 | 15,760 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,315 | 70 | 21,959 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,315 | 0 | 14,000 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,375 | 60 | 13,947 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,390 | 15 | 17,645 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,285 | 105 | 35,245 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,370 | 85 | 20,712 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,495 | 125 | 56,163 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,530 | 35 | 131,222 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,525 | 5 | 23,662 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,340 | 185 | 31,064 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,295 | 45 | 40,318 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,340 | 45 | 355,755 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,350 | 10 | 208,211 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,265 | 85 | 221,418 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,165 | 100 | 191,561 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,270 | 105 | 48,052 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,330 | 60 | 83,101 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,415 | 85 | 69,734 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,380 | 35 | 84,475 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,545 | 165 | 21,306 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,635 | 90 | 50,930 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,640 | 5 | 71,865 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,700 | 60 | 43,075 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,850 | 150 | 51,064 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,990 | 140 | 60,378 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,960 | 30 | 19,031 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,025 | 65 | 24,999 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,950 | 75 | 35,739 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,150 | 200 | 37,145 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,950 | 200 | 84,304 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,845 | 105 | 22,398 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,810 | 35 | 60,186 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,830 | 20 | 40,720 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,775 | 55 | 79,054 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,495 | 280 | 99,119 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,460 | 35 | 158,782 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,505 | 45 | 22,948 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,155 | 350 | 177,530 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,270 | 115 | 11,052 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,175 | 95 | 17,066 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,125 | 50 | 89,347 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,160 | 35 | 73,715 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,235 | 75 | 66,050 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,390 | 155 | 38,332 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,390 | 0 | 59,896 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,360 | 30 | 27,900 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,405 | 45 | 10,950 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,385 | 20 | 36,682 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,325 | 60 | 63,570 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,330 | 5 | 15,597 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,440 | 110 | 75,354 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,540 | 100 | 21,621 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,500 | 40 | 59,900 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,485 | 15 | 48,121 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,410 | 75 | 26,332 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,365 | 45 | 14,672 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,365 | 0 | 122,054 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,270 | 95 | 11,588 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,380 | 110 | 47,125 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,415 | 35 | 15,036 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,430 | 15 | 19,264 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,480 | 50 | 30,714 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,510 | 30 | 32,229 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,560 | 50 | 83,566 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,410 | 150 | 26,898 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,240 | 170 | 50,550 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,165 | 75 | 56,985 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,330 | 165 | 74,486 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,315 | 15 | 25,083 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,365 | 50 | 68,732 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,300 | 65 | 36,878 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,500 | 200 | 56,866 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,600 | 100 | 43,656 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,500 | 100 | 34,236 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,525 | 25 | 96,447 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,600 | 75 | 40,342 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,750 | 150 | 88,955 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,690 | 60 | 64,339 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,770 | 80 | 241,089 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,880 | 110 | 24,669 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,105 | 225 | 150,741 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,090 | 15 | 72,296 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,250 | 160 | 26,784 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,320 | 70 | 16,810 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,470 | 150 | 26,419 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,395 | 75 | 49,404 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,315 | 80 | 27,567 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,380 | 65 | 25,473 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,335 | 45 | 21,905 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,460 | 125 | 16,396 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,510 | 50 | 39,153 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,500 | 10 | 272,456 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,740 | 240 | 183,905 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,840 | 100 | 45,720 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,660 | 180 | 17,869 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,560 | 100 | 15,555 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,435 | 125 | 8,699 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,440 | 5 | 10,471 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,510 | 70 | 15,269 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,685 | 175 | 49,039 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,770 | 85 | 626,373 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,835 | 65 | 1,752,294 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,915 | 80 | 2,354,052 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,790 | 125 | 76,543 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,575 | 215 | 101,107 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,600 | 10 | 1,728,259 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,785 | 185 | 18,042 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,745 | 40 | 54,195 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,845 | 100 | 44,598 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,810 | 35 | 64,047 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,695 | 115 | 21,757 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,675 | 20 | 24,524 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,745 | 70 | 49,156 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,690 | 55 | 1,619,570 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,540 | 150 | 32,658 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,425 | 115 | 17,771 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,390 | 35 | 15,148 | 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
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]