KODEX 200미국채혼합
(284430) I 코스피 ETF 11.08 13:2012,765 | 전일 | 12,720 | 고가 | 12,865 | 상한가 | 16,535 |
거래량 (주) |
18,640 |
45 0.35% | 시가 | 12,865 | 저가 | 12,725 | 하한가 | 8,905 |
거래대금 (백만) |
238 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 12,730 | 10 | 39,852 | 0 | 992 | 0.02% | 6,399,008 |
24.11.06 | 12,750 | 20 | 33,663 | 0 | 992 | 0.02% | 6,399,008 |
24.11.05 | 12,725 | 25 | 39,660 | 16 | 992 | 0.02% | 6,399,008 |
24.11.04 | 12,695 | 30 | 43,233 | 0 | 976 | 0.02% | 6,399,024 |
24.11.01 | 12,705 | 10 | 34,977 | 0 | 976 | 0.02% | 6,399,024 |
24.10.31 | 12,810 | 105 | 29,589 | 0 | 976 | 0.02% | 6,399,024 |
24.10.30 | 12,850 | 40 | 28,551 | 0 | 976 | 0.02% | 6,319,024 |
24.10.29 | 12,880 | 30 | 28,093 | 16 | 976 | 0.02% | 6,319,024 |
24.10.28 | 12,915 | 35 | 32,152 | 960 | 960 | 0.02% | 6,319,040 |
24.10.25 | 12,820 | 95 | 33,664 | 0 | 0 | 0.00% | 6,320,000 |
24.10.24 | 12,850 | 30 | 33,415 | 960 | 960 | 0.02% | 6,319,040 |
24.10.23 | 12,795 | 55 | 36,220 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,890 | 95 | 56,183 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,855 | 35 | 40,017 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,915 | 60 | 26,671 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,870 | 45 | 28,461 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,865 | 5 | 20,928 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,835 | 30 | 30,295 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,750 | 85 | 31,044 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,745 | 5 | 21,810 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,755 | 10 | 21,448 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,775 | 20 | 30,395 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,745 | 30 | 37,850 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,690 | 55 | 48,116 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,685 | 5 | 42,039 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,830 | 145 | 26,767 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,895 | 65 | 19,171 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,785 | 110 | 27,078 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,840 | 55 | 26,570 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,815 | 25 | 29,161 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,780 | 35 | 26,002 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,765 | 15 | 28,346 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,795 | 30 | 31,480 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,845 | 50 | 25,091 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,730 | 115 | 19,058 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,760 | 30 | 20,719 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,780 | 20 | 14,529 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,715 | 65 | 22,385 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,800 | 85 | 25,505 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,815 | 15 | 35,318 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,940 | 125 | 52,391 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,950 | 10 | 17,287 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,985 | 35 | 36,655 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,940 | 45 | 18,412 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,050 | 110 | 16,577 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,020 | 30 | 17,877 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,050 | 30 | 25,547 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,100 | 50 | 18,433 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,110 | 10 | 20,813 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,070 | 40 | 25,055 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,060 | 10 | 19,541 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,975 | 85 | 23,867 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,175 | 200 | 41,247 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,090 | 85 | 38,372 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,080 | 10 | 33,937 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,020 | 60 | 19,589 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,980 | 40 | 48,426 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,955 | 25 | 33,638 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,040 | 85 | 40,437 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,980 | 60 | 46,621 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,830 | 150 | 62,043 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,180 | 350 | 119,984 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,295 | 115 | 47,100 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,280 | 15 | 34,885 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,295 | 15 | 57,204 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,340 | 45 | 22,044 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,250 | 90 | 23,809 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,210 | 40 | 31,718 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,325 | 115 | 33,272 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,315 | 10 | 36,791 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,355 | 40 | 36,599 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,430 | 75 | 33,795 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,440 | 10 | 29,721 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,525 | 85 | 36,172 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,575 | 50 | 43,716 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,530 | 45 | 45,528 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,490 | 40 | 31,921 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,490 | 0 | 41,056 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,490 | 0 | 33,925 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,500 | 10 | 36,852 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,470 | 30 | 31,431 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,395 | 75 | 25,701 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,320 | 75 | 33,495 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,280 | 40 | 23,640 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,215 | 65 | 28,912 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,260 | 45 | 35,221 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,220 | 40 | 42,942 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,275 | 55 | 28,684 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,320 | 45 | 28,119 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,290 | 30 | 35,009 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,255 | 35 | 20,270 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,295 | 40 | 27,198 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,300 | 5 | 27,465 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,230 | 70 | 100,388 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,195 | 35 | 39,439 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,170 | 25 | 27,105 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,175 | 5 | 26,191 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,105 | 70 | 33,077 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,005 | 100 | 28,679 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,930 | 75 | 34,528 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,925 | 5 | 23,724 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,010 | 85 | 27,179 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,950 | 60 | 41,311 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,895 | 55 | 20,317 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,885 | 10 | 21,818 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,830 | 55 | 24,070 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,760 | 70 | 14,459 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,820 | 60 | 13,658 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,895 | 75 | 17,192 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,925 | 30 | 15,559 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,875 | 50 | 19,558 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,910 | 35 | 19,384 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,915 | 5 | 9,904 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,925 | 10 | 24,139 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,945 | 20 | 24,412 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,915 | 30 | 15,343 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,940 | 25 | 17,360 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,930 | 10 | 30,472 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,910 | 20 | 30,105 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,930 | 20 | 24,031 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,915 | 15 | 20,143 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,940 | 25 | 21,020 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,895 | 45 | 29,919 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,770 | 125 | 57,395 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,800 | 30 | 20,512 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,805 | 5 | 41,108 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,805 | 0 | 37,411 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,715 | 90 | 26,702 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,695 | 20 | 32,274 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,740 | 45 | 34,350 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,700 | 40 | 32,304 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,670 | 30 | 18,695 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,670 | 0 | 31,987 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,700 | 30 | 31,028 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,680 | 20 | 24,408 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,770 | 90 | 29,566 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,865 | 95 | 34,598 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,830 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,800 | 30 | 15,006 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,880 | 80 | 27,530 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,915 | 35 | 23,720 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,925 | 10 | 21,427 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,945 | 20 | 31,373 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,895 | 50 | 29,211 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,010 | 115 | 26,358 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,035 | 25 | 46,728 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,170 | 135 | 50,306 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,980 | 190 | 36,514 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,980 | 0 | 74,205 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,910 | 70 | 34,040 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,875 | 35 | 48,777 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,865 | 10 | 43,394 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,765 | 100 | 51,847 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,685 | 80 | 47,749 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,565 | 120 | 29,825 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,655 | 90 | 19,706 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,630 | 25 | 24,950 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,665 | 35 | 19,480 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,625 | 40 | 22,978 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,620 | 5 | 24,682 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,600 | 20 | 47,406 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,680 | 80 | 31,207 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,655 | 25 | 38,881 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,675 | 20 | 27,691 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,660 | 15 | 22,257 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,690 | 30 | 22,633 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,585 | 105 | 44,852 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,580 | 5 | 28,392 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,500 | 80 | 32,693 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,580 | 80 | 24,254 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,580 | 0 | 40,973 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,585 | 5 | 26,395 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,590 | 5 | 25,244 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,610 | 20 | 26,196 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,625 | 15 | 21,407 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,545 | 80 | 37,626 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,545 | 0 | 31,321 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,540 | 5 | 32,611 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,575 | 35 | 31,467 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,585 | 10 | 45,059 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,570 | 15 | 32,991 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,470 | 100 | 22,299 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,545 | 75 | 29,944 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,665 | 120 | 42,387 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,525 | 140 | 35,028 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,415 | 110 | 44,957 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,385 | 30 | 20,438 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,415 | 30 | 30,718 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,380 | 35 | 36,195 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,340 | 40 | 30,571 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,355 | 15 | 26,535 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,370 | 15 | 34,556 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,375 | 5 | 48,708 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,300 | 75 | 27,912 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,315 | 15 | 28,627 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,320 | 5 | 23,392 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,390 | 70 | 33,139 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,420 | 30 | 52,410 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,330 | 90 | 33,575 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,385 | 55 | 28,372 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,390 | 5 | 47,574 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,425 | 35 | 73,335 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,445 | 20 | 32,519 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,470 | 25 | 30,353 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,510 | 40 | 37,843 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,470 | 40 | 33,026 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,660 | 190 | 71,760 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,580 | 80 | 78,600 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,505 | 75 | 38,077 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,460 | 45 | 30,056 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,455 | 5 | 52,744 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,460 | 5 | 29,329 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,395 | 65 | 21,639 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,335 | 60 | 23,560 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,300 | 35 | 18,650 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,300 | 0 | 30,159 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,250 | 50 | 21,005 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,240 | 10 | 40,390 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,255 | 15 | 17,519 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,215 | 40 | 30,269 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,165 | 50 | 25,578 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,190 | 25 | 12,574 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,185 | 5 | 23,480 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,125 | 60 | 23,654 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,145 | 20 | 18,683 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,075 | 70 | 34,245 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,040 | 35 | 31,078 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,005 | 35 | 20,215 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,960 | 45 | 17,970 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,955 | 5 | 15,557 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,000 | 45 | 22,037 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,015 | 15 | 15,158 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,035 | 20 | 21,890 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,955 | 80 | 16,502 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,895 | 60 | 24,824 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,895 | 0 | 36,297 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,915 | 20 | 13,145 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,960 | 40 | 22,129 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,900 | 60 | 29,287 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,840 | 60 | 8,586 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,825 | 15 | 18,035 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,845 | 20 | 13,245 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,780 | 65 | 10,448 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,815 | 35 | 20,108 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,850 | 35 | 28,463 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,740 | 110 | 37,949 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,785 | 45 | 33,346 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,690 | 95 | 29,309 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,630 | 60 | 29,110 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,665 | 35 | 19,734 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,675 | 10 | 27,474 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,625 | 50 | 18,339 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,790 | 165 | 24,404 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,780 | 10 | 23,297 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,730 | 50 | 12,849 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,775 | 45 | 16,765 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,865 | 90 | 23,284 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,920 | 55 | 12,654 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,010 | 90 | 20,998 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,990 | 20 | 10,615 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,020 | 30 | 15,805 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,030 | 10 | 13,322 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,960 | 70 | 17,832 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,920 | 40 | 18,599 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,885 | 35 | 16,468 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,875 | 10 | 8,337 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,870 | 5 | 12,738 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,055 | 185 | 22,648 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,035 | 20 | 9,513 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,995 | 40 | 16,000 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,050 | 55 | 16,404 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,120 | 70 | 12,901 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,125 | 5 | 9,298 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,155 | 30 | 5,891 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,165 | 10 | 7,668 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,290 | 125 | 23,626 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,200 | 90 | 9,197 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,155 | 45 | 12,400 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,150 | 5 | 6,247 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,205 | 55 | 8,779 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,205 | 0 | 11,508 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,175 | 30 | 9,752 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,225 | 50 | 6,410 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,245 | 20 | 18,465 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,210 | 35 | 13,976 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,235 | 25 | 16,356 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,205 | 30 | 17,068 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,210 | 5 | 11,177 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,150 | 60 | 18,258 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,070 | 80 | 14,697 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,080 | 10 | 19,952 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,105 | 25 | 18,583 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,135 | 30 | 12,620 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,100 | 35 | 8,750 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,155 | 55 | 18,347 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,125 | 30 | 14,624 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,140 | 15 | 16,346 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,195 | 55 | 34,300 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,205 | 10 | 13,684 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,275 | 70 | 21,393 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,275 | 0 | 11,974 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,310 | 35 | 16,816 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,225 | 85 | 18,071 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,210 | 15 | 15,366 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,205 | 5 | 22,899 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,185 | 20 | 40,047 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,225 | 40 | 28,452 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,255 | 30 | 24,930 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,100 | 155 | 21,261 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,110 | 10 | 26,135 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,180 | 70 | 21,425 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,100 | 80 | 16,457 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,155 | 55 | 28,159 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,210 | 55 | 23,489 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,160 | 50 | 20,363 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,130 | 30 | 30,318 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,135 | 5 | 26,205 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,075 | 60 | 12,737 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,095 | 20 | 7,402 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,160 | 65 | 23,953 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,130 | 30 | 25,904 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,070 | 60 | 14,288 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,065 | 5 | 18,886 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,020 | 45 | 19,476 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,050 | 30 | 20,250 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,145 | 95 | 20,103 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,210 | 65 | 9,181 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,270 | 60 | 20,999 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,290 | 20 | 26,001 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,300 | 10 | 34,147 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,340 | 40 | 18,855 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,275 | 65 | 13,969 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,280 | 5 | 9,745 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,295 | 15 | 19,962 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,270 | 25 | 13,897 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,220 | 50 | 13,084 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,210 | 10 | 12,958 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,165 | 45 | 17,786 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,205 | 40 | 21,474 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,185 | 20 | 16,940 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,175 | 10 | 9,284 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,205 | 30 | 17,061 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,220 | 15 | 18,003 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,265 | 45 | 35,296 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,340 | 75 | 16,862 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,330 | 10 | 18,410 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,400 | 70 | 13,694 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,405 | 5 | 24,483 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,415 | 10 | 23,684 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,445 | 30 | 20,116 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,450 | 5 | 21,417 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,445 | 5 | 21,460 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,360 | 85 | 20,638 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,380 | 20 | 14,150 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,355 | 25 | 16,663 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,345 | 10 | 10,095 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,395 | 50 | 22,825 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,425 | 30 | 48,893 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,430 | 5 | 31,732 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,440 | 10 | 16,342 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,425 | 15 | 19,897 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,395 | 30 | 20,112 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,455 | 60 | 15,426 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,405 | 50 | 20,301 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,385 | 20 | 24,021 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,405 | 20 | 13,377 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,455 | 50 | 16,355 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,465 | 10 | 21,441 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,505 | 40 | 31,927 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,490 | 15 | 39,135 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,415 | 75 | 45,589 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,440 | 25 | 26,860 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,450 | 10 | 36,189 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,435 | 15 | 38,836 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,460 | 25 | 42,060 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,485 | 25 | 29,141 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,385 | 100 | 61,223 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,410 | 25 | 34,047 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,385 | 25 | 18,630 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,370 | 15 | 30,885 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,375 | 5 | 21,460 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,425 | 60 | 29,925 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,485 | 60 | 25,930 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,475 | 10 | 41,346 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,420 | 55 | 35,179 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,390 | 30 | 36,444 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,300 | 90 | 23,687 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,295 | 5 | 45,154 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,260 | 35 | 36,930 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,185 | 75 | 39,819 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,125 | 60 | 44,064 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,050 | 75 | 45,329 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,025 | 25 | 16,399 | 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
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:41
더보기 >