KODEX 미국10년국채선물
(308620) I 코스피 ETF 11.21 15:3211,545 | 전일 | 11,490 | 고가 | 11,570 | 상한가 | 15,005 |
거래량 (주) |
59,723 |
55 0.48% | 시가 | 11,545 | 저가 | 11,530 | 하한가 | 8,085 |
거래대금 (백만) |
690 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,490 | 55 | 59,723 | 0 | 0 | 0.00% | 5,200,000 |
24.11.20 | 11,485 | 5 | 47,512 | 0 | 0 | 0.00% | 5,200,000 |
24.11.19 | 11,495 | 10 | 64,984 | -770 | 116 | 0.00% | 5,199,884 |
24.11.18 | 11,490 | 5 | 39,719 | 886 | 886 | 0.02% | 5,199,114 |
24.11.15 | 11,575 | 85 | 64,956 | 0 | 0 | 0.00% | 5,200,000 |
24.11.14 | 11,575 | 0 | 39,426 | -546 | 93 | 0.00% | 5,199,907 |
24.11.13 | 11,625 | 50 | 45,863 | -41 | 639 | 0.01% | 5,199,361 |
24.11.12 | 11,555 | 70 | 73,166 | -47 | 680 | 0.01% | 5,199,320 |
24.11.11 | 11,505 | 50 | 76,835 | 727 | 727 | 0.01% | 5,199,273 |
24.11.08 | 11,525 | 20 | 62,503 | 0 | 0 | 0.00% | 5,200,000 |
24.11.07 | 11,525 | 0 | 81,089 | 1,216 | 1,216 | 0.02% | 5,198,784 |
24.11.06 | 11,485 | 40 | 120,859 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,425 | 60 | 78,980 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,485 | 60 | 43,331 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,485 | 0 | 42,384 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,550 | 65 | 38,563 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,565 | 15 | 26,585 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,545 | 20 | 60,224 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,640 | 95 | 49,775 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,560 | 80 | 35,181 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,565 | 5 | 27,025 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,560 | 5 | 282,638 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,615 | 55 | 58,986 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,560 | 55 | 67,699 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,595 | 35 | 67,477 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,550 | 45 | 25,134 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,505 | 45 | 49,309 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,450 | 55 | 172,904 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,400 | 50 | 161,866 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,405 | 5 | 31,087 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,465 | 60 | 39,528 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,445 | 20 | 50,661 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,445 | 0 | 118,771 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,405 | 40 | 62,186 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,290 | 115 | 43,464 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,355 | 65 | 55,859 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,450 | 95 | 36,286 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,505 | 55 | 32,292 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,515 | 10 | 47,772 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,530 | 15 | 44,414 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,505 | 25 | 39,494 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,500 | 5 | 44,668 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,570 | 70 | 188,584 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,620 | 50 | 30,686 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,650 | 30 | 37,979 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,635 | 15 | 36,831 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,570 | 65 | 50,578 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,480 | 90 | 59,792 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,520 | 40 | 59,836 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,530 | 10 | 29,713 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,465 | 65 | 50,964 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,410 | 55 | 22,477 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,445 | 35 | 31,594 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,430 | 15 | 15,763 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,505 | 75 | 28,137 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,440 | 65 | 33,771 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,425 | 15 | 41,549 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,475 | 50 | 42,911 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,490 | 15 | 31,454 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,510 | 20 | 53,575 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,415 | 95 | 23,441 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,405 | 10 | 51,790 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,605 | 200 | 119,658 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,680 | 75 | 39,359 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,700 | 20 | 38,316 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,700 | 0 | 33,101 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,615 | 85 | 25,154 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,765 | 150 | 41,368 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,755 | 10 | 64,763 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,775 | 20 | 109,455 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,910 | 135 | 81,077 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,665 | 245 | 141,521 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,545 | 120 | 83,781 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,575 | 30 | 72,503 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,620 | 45 | 33,281 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,590 | 30 | 32,560 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,575 | 15 | 27,199 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,570 | 5 | 26,722 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,555 | 15 | 71,870 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,560 | 5 | 18,480 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,605 | 45 | 19,316 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,580 | 25 | 48,031 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,590 | 10 | 74,124 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,580 | 10 | 31,988 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,595 | 15 | 40,809 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,555 | 40 | 86,445 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,530 | 25 | 46,018 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,470 | 60 | 32,772 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,515 | 45 | 30,430 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,495 | 20 | 296,317 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,500 | 5 | 22,063 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,435 | 65 | 22,406 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,410 | 25 | 29,648 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,450 | 40 | 30,971 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,430 | 20 | 19,405 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,395 | 35 | 25,706 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,420 | 25 | 26,706 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,465 | 45 | 23,315 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,530 | 65 | 18,295 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,540 | 10 | 25,701 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,525 | 15 | 21,516 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,530 | 5 | 22,638 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,505 | 25 | 24,101 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,490 | 15 | 26,089 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,470 | 20 | 114,120 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,485 | 15 | 291,928 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,460 | 25 | 33,177 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,375 | 85 | 34,518 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,330 | 45 | 28,555 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,315 | 15 | 31,619 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,300 | 15 | 13,478 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,325 | 25 | 18,167 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,345 | 20 | 28,364 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,325 | 20 | 20,565 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,275 | 50 | 22,174 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,295 | 20 | 77,771 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,220 | 75 | 97,442 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,130 | 90 | 24,116 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,140 | 10 | 31,655 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,160 | 20 | 18,026 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,225 | 65 | 51,545 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,205 | 20 | 13,617 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,195 | 10 | 31,581 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,210 | 15 | 33,508 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,170 | 40 | 17,788 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,195 | 25 | 28,992 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,130 | 65 | 19,924 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,225 | 95 | 45,541 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,215 | 10 | 15,479 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,225 | 10 | 17,682 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,220 | 5 | 23,853 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,210 | 10 | 13,003 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,150 | 60 | 13,129 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,080 | 70 | 32,471 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,180 | 100 | 26,015 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,215 | 35 | 26,716 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,145 | 70 | 20,747 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,115 | 30 | 15,221 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,145 | 30 | 30,336 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,105 | 40 | 13,547 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,175 | 70 | 18,863 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,155 | 20 | 16,926 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,245 | 90 | 32,315 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,165 | 80 | 76,721 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,170 | 5 | 15,010 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,295 | 125 | 57,376 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,275 | 20 | 49,185 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,205 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,110 | 95 | 17,891 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,155 | 45 | 55,803 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,130 | 25 | 34,996 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,215 | 85 | 22,835 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,135 | 80 | 36,861 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,150 | 15 | 15,161 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,200 | 50 | 43,262 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,280 | 80 | 43,264 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,290 | 10 | 38,000 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,215 | 75 | 25,601 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,245 | 30 | 31,170 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,160 | 85 | 16,210 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,200 | 40 | 27,846 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,160 | 40 | 30,021 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,005 | 155 | 59,179 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,110 | 105 | 32,976 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,095 | 15 | 38,748 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,080 | 15 | 30,916 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,075 | 5 | 34,100 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,035 | 40 | 21,843 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,050 | 15 | 34,708 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,050 | 0 | 36,421 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,065 | 15 | 22,932 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,115 | 50 | 32,848 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,190 | 75 | 42,820 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,180 | 10 | 55,843 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,155 | 25 | 27,962 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,125 | 30 | 33,689 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,070 | 55 | 28,104 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,090 | 20 | 24,925 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,050 | 40 | 34,454 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,100 | 50 | 38,849 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,015 | 85 | 20,537 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,040 | 25 | 32,051 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,110 | 70 | 33,977 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,110 | 0 | 22,006 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,095 | 15 | 25,713 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,100 | 5 | 29,335 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,115 | 15 | 15,276 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,095 | 20 | 24,278 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,120 | 25 | 28,275 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,170 | 50 | 34,249 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,175 | 5 | 25,413 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,140 | 35 | 24,156 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,210 | 70 | 49,560 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,275 | 65 | 46,967 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,310 | 35 | 54,152 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,315 | 5 | 50,394 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,245 | 70 | 37,294 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,230 | 15 | 31,665 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,270 | 40 | 12,032 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,215 | 55 | 47,456 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,250 | 35 | 62,563 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,230 | 20 | 17,218 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,245 | 15 | 16,940 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,220 | 25 | 37,577 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,280 | 60 | 28,483 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,335 | 55 | 21,865 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,285 | 50 | 41,514 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,235 | 50 | 15,426 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,150 | 85 | 25,770 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,110 | 40 | 58,467 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,160 | 50 | 45,101 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,120 | 40 | 29,768 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,100 | 20 | 25,246 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,120 | 20 | 81,933 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,150 | 30 | 40,670 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,080 | 70 | 46,547 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,070 | 10 | 70,525 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,030 | 40 | 88,657 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,025 | 5 | 39,291 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,030 | 5 | 26,816 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,090 | 60 | 44,276 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,120 | 30 | 48,145 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,050 | 70 | 17,015 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,100 | 50 | 26,369 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,025 | 75 | 19,989 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,015 | 10 | 60,516 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,000 | 15 | 48,893 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,010 | 10 | 39,392 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,970 | 40 | 21,012 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,955 | 15 | 23,466 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,945 | 10 | 25,455 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,090 | 145 | 50,693 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,965 | 125 | 52,945 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,945 | 20 | 30,579 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,885 | 60 | 51,427 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,840 | 45 | 23,320 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,735 | 105 | 93,459 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,745 | 10 | 46,592 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,675 | 70 | 84,594 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,705 | 30 | 42,837 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,730 | 25 | 41,642 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,705 | 25 | 13,849 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,725 | 20 | 17,125 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,635 | 90 | 30,190 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,625 | 10 | 25,620 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,675 | 50 | 22,649 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,660 | 15 | 19,581 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,710 | 75 | 30,875 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,805 | 95 | 34,519 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,755 | 50 | 15,790 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,725 | 30 | 17,624 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,740 | 15 | 13,932 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,695 | 45 | 26,267 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,690 | 5 | 17,743 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,585 | 105 | 67,740 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,665 | 80 | 48,665 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,755 | 90 | 29,312 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,775 | 20 | 26,336 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,725 | 50 | 47,236 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,720 | 5 | 25,151 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,735 | 15 | 14,855 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,745 | 10 | 33,382 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,765 | 20 | 23,029 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,690 | 75 | 30,167 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,700 | 10 | 20,940 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,685 | 15 | 12,020 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,710 | 25 | 45,970 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,725 | 15 | 17,266 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,825 | 100 | 22,673 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,890 | 65 | 10,820 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,880 | 10 | 22,362 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,865 | 15 | 16,489 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,780 | 85 | 34,324 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,880 | 100 | 29,302 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,810 | 70 | 19,825 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,785 | 25 | 18,515 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,830 | 45 | 28,718 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,935 | 105 | 45,105 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,940 | 5 | 24,964 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,880 | 60 | 19,246 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,850 | 30 | 18,492 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,930 | 80 | 17,659 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,920 | 10 | 28,689 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,920 | 0 | 18,606 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,885 | 35 | 10,808 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,940 | 55 | 16,934 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,965 | 25 | 22,517 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,960 | 5 | 14,651 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,940 | 20 | 14,483 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,960 | 20 | 19,312 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,020 | 60 | 22,119 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,995 | 25 | 9,557 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,995 | 0 | 9,223 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,040 | 45 | 21,586 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,965 | 75 | 23,284 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,995 | 30 | 21,732 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,025 | 30 | 39,838 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,005 | 20 | 15,473 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,990 | 15 | 23,997 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,930 | 60 | 31,170 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,940 | 10 | 24,668 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,930 | 10 | 14,055 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,000 | 70 | 27,756 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,950 | 50 | 14,708 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,050 | 100 | 24,247 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,035 | 15 | 27,026 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,010 | 25 | 24,364 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,085 | 75 | 82,333 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,070 | 15 | 33,256 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,085 | 15 | 43,126 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,060 | 25 | 21,554 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,080 | 20 | 36,969 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,120 | 40 | 20,703 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,975 | 145 | 33,535 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,955 | 20 | 30,563 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,890 | 65 | 41,761 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,960 | 70 | 21,301 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,900 | 60 | 31,737 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,795 | 105 | 25,542 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,805 | 10 | 30,675 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,925 | 120 | 54,189 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,860 | 65 | 19,947 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,855 | 5 | 41,645 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,930 | 75 | 68,213 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,995 | 65 | 24,914 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,935 | 60 | 22,886 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,935 | 0 | 28,961 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,845 | 90 | 18,750 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,880 | 35 | 26,598 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,885 | 5 | 19,311 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,885 | 0 | 25,517 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,915 | 30 | 31,917 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,920 | 5 | 16,545 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,950 | 30 | 27,337 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,965 | 15 | 25,143 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,000 | 35 | 29,914 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,035 | 35 | 18,771 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,050 | 15 | 12,630 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,100 | 50 | 18,382 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,165 | 65 | 45,240 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,280 | 115 | 15,466 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,190 | 90 | 14,563 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,135 | 55 | 20,561 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,210 | 75 | 14,127 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,170 | 40 | 20,864 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,120 | 50 | 18,661 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,120 | 0 | 38,250 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,985 | 135 | 36,415 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,035 | 50 | 22,229 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,950 | 85 | 24,622 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,980 | 30 | 34,152 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,980 | 0 | 27,967 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,950 | 30 | 39,519 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,075 | 125 | 28,432 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,115 | 40 | 42,683 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,155 | 40 | 31,954 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,250 | 95 | 13,745 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,240 | 10 | 25,615 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,300 | 60 | 36,952 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,380 | 80 | 41,537 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,450 | 70 | 96,704 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,335 | 115 | 36,298 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,350 | 15 | 54,834 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,405 | 55 | 21,351 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,400 | 5 | 15,010 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,330 | 70 | 40,694 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,405 | 75 | 39,398 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,475 | 70 | 31,568 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,590 | 115 | 42,207 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,675 | 85 | 86,615 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,725 | 50 | 29,391 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,715 | 10 | 70,437 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,775 | 60 | 20,543 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,680 | 95 | 126,713 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,585 | 95 | 75,124 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,600 | 15 | 20,784 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,620 | 20 | 35,790 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,685 | 65 | 28,837 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,730 | 45 | 57,923 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,660 | 70 | 141,241 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,685 | 25 | 137,274 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,700 | 15 | 70,020 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,715 | 15 | 38,449 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,530 | 185 | 78,221 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,615 | 85 | 62,100 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,575 | 40 | 97,691 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,500 | 75 | 87,247 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,500 | 0 | 64,248 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,455 | 45 | 81,094 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,460 | 5 | 93,110 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,420 | 40 | 35,972 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,545 | 130 | 179,423 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,640 | 95 | 23,241 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,640 | 0 | 17,878 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,640 | 0 | 16,605 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,660 | 20 | 24,453 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,685 | 25 | 39,256 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,565 | 120 | 33,476 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,540 | 25 | 32,229 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,445 | 95 | 17,977 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,330 | 115 | 52,328 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,315 | 15 | 28,248 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,340 | 25 | 25,035 | 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
[연합뉴스 이 시각 헤드라인] - 07:30
-
9
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손