KODEX MSCI EM선물(H)
(291890) I 코스피 ETF 11.22 13:278,295 | 전일 | 8,295 | 고가 | 8,300 | 상한가 | 10,780 |
거래량 (주) |
95 |
0 0.00% | 시가 | 8,300 | 저가 | 8,295 | 하한가 | 5,810 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,330 | 35 | 76 | 0 | 0 | 0.00% | 700,000 |
24.11.20 | 8,350 | 20 | 24 | 0 | 0 | 0.00% | 700,000 |
24.11.19 | 8,310 | 40 | 77 | 0 | 0 | 0.00% | 700,000 |
24.11.18 | 8,245 | 65 | 15 | 0 | 0 | 0.00% | 700,000 |
24.11.15 | 8,245 | 0 | 359 | 0 | 0 | 0.00% | 700,000 |
24.11.14 | 8,305 | 60 | 1,716 | 0 | 0 | 0.00% | 700,000 |
24.11.13 | 8,435 | 130 | 237 | 0 | 0 | 0.00% | 700,000 |
24.11.12 | 8,570 | 135 | 79 | 0 | 0 | 0.00% | 700,000 |
24.11.11 | 8,710 | 140 | 316 | 0 | 0 | 0.00% | 700,000 |
24.11.08 | 8,595 | 115 | 131 | 0 | 0 | 0.00% | 700,000 |
24.11.07 | 8,535 | 60 | 112 | 0 | 0 | 0.00% | 700,000 |
24.11.06 | 8,585 | 50 | 2,689 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,625 | 40 | 124 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,545 | 80 | 51 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,520 | 25 | 9,686 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,610 | 90 | 35,191 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,620 | 10 | 1,266 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,645 | 25 | 280 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,670 | 25 | 3,992 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,680 | 10 | 87 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,760 | 80 | 5,071 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,760 | 0 | 336 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,790 | 30 | 101 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,795 | 5 | 2,305 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,725 | 70 | 338 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,735 | 10 | 915 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,850 | 115 | 468 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,805 | 45 | 1,273 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,830 | 25 | 343 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,870 | 40 | 18,746 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,835 | 35 | 3,242 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,105 | 270 | 452 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,050 | 55 | 160 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,065 | 15 | 796 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,020 | 45 | 1,407 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,920 | 100 | 39,244 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,835 | 85 | 1,509 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,690 | 145 | 713 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,595 | 95 | 11,466 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,505 | 90 | 1,011 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,430 | 75 | 62 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,380 | 50 | 349 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,285 | 95 | 88 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,180 | 105 | 2,073 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,120 | 60 | 7 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,140 | 20 | 37 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,135 | 5 | 32 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,240 | 105 | 57 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,245 | 5 | 51 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,200 | 45 | 80 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,315 | 115 | 223 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,415 | 100 | 33 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,410 | 5 | 654 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,385 | 25 | 37 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,440 | 55 | 645 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,420 | 20 | 109 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,490 | 70 | 64 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,410 | 80 | 104 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,460 | 50 | 98 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,460 | 0 | 138 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,500 | 40 | 64 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,440 | 60 | 587 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,380 | 60 | 130 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,225 | 155 | 590 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,190 | 35 | 49 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,190 | 0 | 236 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,155 | 35 | 142 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,005 | 150 | 40 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,045 | 40 | 17 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,900 | 145 | 19,328 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,740 | 160 | 580 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,160 | 420 | 1,202 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,380 | 220 | 180 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,260 | 120 | 150 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,180 | 80 | 35 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,260 | 80 | 286 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,150 | 110 | 100 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,150 | 0 | 111 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,310 | 160 | 121 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,370 | 60 | 92 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,320 | 50 | 170 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,390 | 70 | 470 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,535 | 145 | 2,592 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,535 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,560 | 25 | 82 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,635 | 75 | 5,540 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,670 | 35 | 111 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,630 | 40 | 462 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,530 | 100 | 38 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,545 | 15 | 214 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,440 | 105 | 195 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,500 | 60 | 7,463 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,475 | 25 | 225 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,335 | 140 | 43 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,280 | 55 | 33 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,315 | 35 | 159 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,310 | 5 | 42 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,295 | 15 | 727 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,295 | 0 | 115 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,325 | 30 | 4,137 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,245 | 80 | 78 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,325 | 80 | 93 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,435 | 110 | 11,249 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,390 | 45 | 165 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,315 | 75 | 935 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,295 | 20 | 112 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,275 | 20 | 483 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,265 | 10 | 426 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,185 | 80 | 25 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,215 | 30 | 616 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,215 | 0 | 175 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,255 | 40 | 283 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,145 | 110 | 5 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,145 | 0 | 1,005 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,265 | 120 | 2,111 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,085 | 180 | 18 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,150 | 65 | 92 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,295 | 145 | 683 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,380 | 85 | 1,968 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,355 | 25 | 88 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,310 | 45 | 102 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,385 | 75 | 679 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,475 | 90 | 185 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,400 | 75 | 5,068 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,500 | 100 | 1,426 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,415 | 85 | 35 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,435 | 20 | 3,563 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,350 | 85 | 1,735 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,295 | 55 | 80 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,270 | 25 | 566 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,225 | 45 | 1,240 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,225 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,240 | 15 | 27 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,205 | 35 | 142 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,085 | 120 | 776 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,075 | 10 | 217 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,060 | 15 | 220 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,000 | 60 | 140 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,910 | 90 | 11,031 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,945 | 35 | 22 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,850 | 95 | 189 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,795 | 55 | 94 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,635 | 160 | 88 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,850 | 215 | 2,759 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,755 | 95 | 229 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,755 | 0 | 1,161 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,935 | 180 | 202 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,080 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,135 | 55 | 43 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,130 | 5 | 151 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,050 | 80 | 44 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,975 | 75 | 143 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,100 | 125 | 305 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,045 | 55 | 36 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,105 | 60 | 2,631 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,270 | 165 | 620 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,105 | 165 | 75 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,025 | 80 | 13 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,020 | 5 | 82 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,955 | 65 | 42 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,980 | 25 | 264 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,045 | 65 | 341 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,145 | 100 | 193 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,970 | 175 | 61 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,930 | 40 | 131 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,000 | 70 | 19,789 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,075 | 75 | 140 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,050 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,140 | 90 | 15 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,105 | 35 | 77 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,045 | 60 | 967 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,045 | 0 | 69 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,965 | 80 | 6 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,885 | 80 | 129 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,900 | 15 | 112 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,975 | 75 | 730 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,865 | 110 | 40 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,005 | 140 | 143 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,925 | 80 | 13 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,895 | 30 | 157 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,995 | 100 | 21,667 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,930 | 65 | 398 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,940 | 10 | 133 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,830 | 110 | 96 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,880 | 50 | 87 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,870 | 10 | 51 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,750 | 120 | 131 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,735 | 15 | 165 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,840 | 105 | 130 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,790 | 50 | 378 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,795 | 5 | 151 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,645 | 150 | 21 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,655 | 10 | 59 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,690 | 35 | 236 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,600 | 90 | 1,067 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,525 | 75 | 141,709 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,615 | 90 | 477 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,650 | 35 | 97 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,645 | 5 | 18 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,635 | 10 | 92 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,545 | 90 | 75 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,545 | 0 | 111 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,495 | 50 | 5,317 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,525 | 30 | 5,849 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,460 | 65 | 1,033 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,470 | 10 | 5 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,640 | 170 | 35 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,695 | 55 | 146 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,710 | 15 | 299 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,715 | 5 | 1,645 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,690 | 25 | 149 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,770 | 80 | 869 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,750 | 20 | 100 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,775 | 25 | 166 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,805 | 30 | 278 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,820 | 15 | 289 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,935 | 115 | 1,124 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,880 | 55 | 505 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,865 | 15 | 1,693 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,790 | 75 | 1,977 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,785 | 5 | 511 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,705 | 80 | 196 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,835 | 130 | 408 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,750 | 85 | 492 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,765 | 15 | 207 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,835 | 70 | 216 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,625 | 210 | 66 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,600 | 25 | 2,612 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,615 | 15 | 127 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,540 | 75 | 161 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,645 | 105 | 712 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,525 | 120 | 1 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,650 | 125 | 19 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,545 | 105 | 34 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,655 | 110 | 82 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,650 | 5 | 3,550 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,690 | 40 | 6 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,690 | 0 | 2,626 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,680 | 10 | 113 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,645 | 35 | 142 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,640 | 5 | 343 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,685 | 45 | 327 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,690 | 5 | 517 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,685 | 5 | 63 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,665 | 20 | 1,036 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,505 | 160 | 618 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,650 | 145 | 1,535 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,650 | 0 | 20 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,465 | 185 | 280 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,415 | 50 | 56 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,360 | 55 | 339 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,515 | 155 | 289 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,485 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,515 | 30 | 62 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,595 | 80 | 282 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,400 | 195 | 1,049 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,240 | 160 | 294 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,140 | 100 | 1,600 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,130 | 10 | 184,273 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,195 | 65 | 505 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,150 | 45 | 828 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,110 | 40 | 600 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,235 | 125 | 403 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,200 | 35 | 1,359 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,170 | 30 | 65 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,265 | 95 | 699 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,300 | 35 | 804 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,445 | 145 | 110 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,395 | 50 | 447 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,410 | 15 | 556 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,435 | 25 | 20 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,580 | 145 | 1,018 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,500 | 80 | 44 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,380 | 120 | 23 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,325 | 55 | 28,518 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,310 | 15 | 1,426 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,300 | 10 | 11 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,445 | 145 | 44,081 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,460 | 15 | 96 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,470 | 75 | 375 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,495 | 25 | 37 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,595 | 100 | 552 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,670 | 75 | 57 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,710 | 40 | 5 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,770 | 60 | 110 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,695 | 75 | 303 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,685 | 40 | 419 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,640 | 45 | 19 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,605 | 35 | 445 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,655 | 50 | 82 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,700 | 45 | 11 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,760 | 60 | 71 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,850 | 90 | 1,373 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,710 | 140 | 12 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,885 | 175 | 135 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,805 | 80 | 7 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,790 | 15 | 201 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,745 | 45 | 327 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,670 | 75 | 18 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,695 | 25 | 81 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,615 | 80 | 4 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,570 | 45 | 814 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,555 | 15 | 112 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,630 | 75 | 1,602 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,630 | 0 | 5 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,680 | 50 | 1,046 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,765 | 85 | 127 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,890 | 125 | 571 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,885 | 5 | 19 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,900 | 15 | 68 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,925 | 25 | 508 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,995 | 70 | 537 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,010 | 15 | 1,051 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,005 | 5 | 1,943 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,040 | 35 | 239 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,265 | 225 | 85 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,285 | 20 | 716 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,180 | 105 | 196 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,205 | 25 | 387 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,105 | 100 | 38 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,135 | 30 | 314 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,990 | 145 | 38 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,015 | 25 | 190 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,085 | 70 | 2 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,045 | 40 | 17 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,065 | 20 | 2,027 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,070 | 5 | 15 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,165 | 95 | 3,361 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,075 | 90 | 1,884 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,900 | 175 | 821 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,880 | 20 | 405 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,765 | 115 | 44 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,775 | 10 | 109 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,785 | 10 | 15,005 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,905 | 120 | 19 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,970 | 65 | 5,006 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,935 | 35 | 13 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,800 | 135 | 50 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,795 | 5 | 616 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,840 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,885 | 45 | 342 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,830 | 55 | 18 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,805 | 25 | 1,455 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,930 | 125 | 242 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,910 | 20 | 667 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,985 | 75 | 283 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,025 | 40 | 18 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,135 | 110 | 21 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,040 | 95 | 285 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,955 | 85 | 42 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,980 | 25 | 982 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,905 | 75 | 17 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,860 | 45 | 111 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,800 | 60 | 343 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,835 | 35 | 79 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,755 | 80 | 696 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,720 | 35 | 17 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,560 | 160 | 972 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,700 | 140 | 27 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,650 | 50 | 4 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,595 | 55 | 669 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,605 | 10 | 106 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,675 | 70 | 82 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,730 | 55 | 28 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,770 | 40 | 54 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,735 | 35 | 271 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,750 | 15 | 33 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,740 | 10 | 496 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,720 | 20 | 65 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,645 | 75 | 49 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,710 | 65 | 92 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,720 | 10 | 110 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,730 | 10 | 117 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,820 | 15 | 594 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,735 | 85 | 69 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,635 | 100 | 523 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,735 | 100 | 87 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,715 | 20 | 360 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,660 | 55 | 10,003 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,650 | 10 | 5,201 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,610 | 40 | 141 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,650 | 40 | 509 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,770 | 120 | 227 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,835 | 65 | 1,019 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,860 | 25 | 2,457 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,915 | 55 | 43 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,835 | 80 | 122 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,850 | 105 | 174 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,860 | 10 | 505 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,860 | 0 | 131 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,805 | 55 | 13 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,855 | 50 | 2,248 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,735 | 120 | 40 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,890 | 155 | 61 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,825 | 65 | 465 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,765 | 60 | 118 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,865 | 100 | 17,762 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,755 | 110 | 467 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,720 | 35 | 348 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들