KOSEF 코스닥150
(316670) I 코스피 ETF 11.21 15:325,830 | 전일 | 5,810 | 고가 | 5,875 | 상한가 | 7,575 |
거래량 (주) |
148,648 |
20 0.34% | 시가 | 5,810 | 저가 | 5,660 | 하한가 | 4,085 |
거래대금 (백만) |
861 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 5,810 | 20 | 148,648 | 0 | 0 | 0.00% | 2,120,000 |
24.11.20 | 5,875 | 65 | 106,425 | 0 | 0 | 0.00% | 2,120,000 |
24.11.19 | 5,980 | 105 | 254,427 | 0 | 0 | 0.00% | 2,120,000 |
24.11.18 | 5,915 | 65 | 184,607 | 0 | 0 | 0.00% | 2,120,000 |
24.11.15 | 5,850 | 65 | 174,847 | 0 | 0 | 0.00% | 2,120,000 |
24.11.14 | 5,925 | 15 | 8,055 | 0 | 0 | 0.00% | 2,120,000 |
24.11.13 | 6,125 | 200 | 11,544 | 0 | 0 | 0.00% | 2,120,000 |
24.11.12 | 6,225 | 100 | 2,875 | 0 | 0 | 0.00% | 2,120,000 |
24.11.11 | 6,325 | 100 | 7,277 | 0 | 0 | 0.00% | 2,120,000 |
24.11.08 | 6,205 | 120 | 4,431 | 0 | 0 | 0.00% | 2,120,000 |
24.11.07 | 6,330 | 125 | 17,033 | 0 | 0 | 0.00% | 2,120,000 |
24.11.06 | 6,420 | 90 | 7,618 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,440 | 20 | 7,402 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,155 | 285 | 21,979 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,285 | 130 | 2,747 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,250 | 35 | 22,205 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,345 | 85 | 6,706 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,285 | 60 | 4,052 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,135 | 150 | 6,328 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,190 | 55 | 2,218 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,290 | 100 | 22,010 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,190 | 100 | 13,523 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,400 | 210 | 14,719 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,310 | 90 | 2,326 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,420 | 110 | 3,654 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,435 | 15 | 484 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,520 | 85 | 644 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,470 | 50 | 9,684 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,505 | 35 | 2,669 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,585 | 80 | 831 | 0 | 0 | 0.00% | 0 |
24.10.10 | 6,615 | 30 | 743 | 0 | 0 | 0.00% | 0 |
24.10.08 | 6,615 | 0 | 1,046 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,530 | 85 | 518 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,435 | 95 | 5,744 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,400 | 35 | 1,178 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,490 | 90 | 12,982 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,560 | 70 | 1,306 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,370 | 190 | 12,235 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,490 | 120 | 3,723 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,360 | 130 | 4,655 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,270 | 90 | 7,066 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,155 | 115 | 8,485 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,095 | 60 | 30,753 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,060 | 35 | 16,260 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,850 | 210 | 13,837 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,815 | 35 | 4,912 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,920 | 105 | 1,997 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,840 | 80 | 8,329 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,025 | 185 | 18,711 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,075 | 50 | 4,236 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,345 | 270 | 7,605 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,440 | 95 | 2,250 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,430 | 10 | 642 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,305 | 125 | 1,023 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,345 | 40 | 2,806 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,345 | 0 | 3,287 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,395 | 50 | 747 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,475 | 80 | 3,473 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,415 | 60 | 1,392 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,455 | 40 | 1,947 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,550 | 95 | 6,620 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,470 | 80 | 414 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,575 | 105 | 3,219 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,455 | 120 | 4,471 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,370 | 85 | 1,445 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,420 | 50 | 7,791 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,375 | 45 | 803 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,215 | 160 | 35,160 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,255 | 40 | 17,308 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,120 | 135 | 7,390 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,735 | 385 | 35,203 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,440 | 705 | 36,640 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,730 | 290 | 18,703 | 0 | 0 | 0.00% | 0 |
24.08.01 | 6,640 | 90 | 9,114 | 0 | 0 | 0.00% | 0 |
24.07.31 | 6,665 | 25 | 1,668 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,665 | 0 | 2,984 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,550 | 115 | 8,367 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,565 | 15 | 1,168 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,715 | 150 | 6,301 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,680 | 35 | 2,717 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,645 | 35 | 1,052 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,835 | 190 | 4,211 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,750 | 85 | 244 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,795 | 45 | 679 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,920 | 125 | 30,248 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,045 | 125 | 1,135 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,015 | 30 | 32,508 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,055 | 40 | 5,962 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,110 | 55 | 442 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,130 | 20 | 3,813 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,130 | 0 | 2,973 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,055 | 75 | 888 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,920 | 135 | 1,328 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,865 | 55 | 849 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,695 | 170 | 1,369 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,870 | 175 | 4,007 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,765 | 105 | 2,688 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,750 | 15 | 194 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,745 | 5 | 394 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,770 | 25 | 538 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,740 | 30 | 2,048 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,845 | 105 | 4,860 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,840 | 5 | 1,964 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,875 | 35 | 2,443 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,885 | 10 | 1,690 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,885 | 0 | 218 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,875 | 10 | 342 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,030 | 155 | 4,526 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,010 | 20 | 1,461 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,020 | 10 | 293 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,915 | 105 | 1,989 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,995 | 80 | 1,089 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,835 | 160 | 2,016 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,715 | 120 | 1,388 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,645 | 70 | 1,310 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,610 | 35 | 969 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,550 | 60 | 608 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,595 | 45 | 1,316 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,725 | 130 | 12,592 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,735 | 10 | 1,499 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,620 | 115 | 5,604 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,680 | 60 | 10,192 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,690 | 10 | 15,319 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,675 | 15 | 183 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,670 | 5 | 6,613 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,695 | 25 | 14,118 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,990 | 295 | 7,296 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,950 | 40 | 1,898 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,885 | 65 | 177 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,045 | 160 | 7,425 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,100 | 55 | 549 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,125 | 25 | 719 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,135 | 10 | 6,464 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,135 | 0 | 337 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,165 | 30 | 250 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,180 | 15 | 60 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,175 | 5 | 310 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,100 | 75 | 561 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,070 | 30 | 578 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,150 | 80 | 837 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,065 | 85 | 1,394 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,985 | 80 | 516 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,890 | 95 | 732 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,985 | 95 | 14,646 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,785 | 200 | 3,394 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,845 | 60 | 3,351 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,000 | 155 | 895 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,020 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,060 | 40 | 503 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,050 | 10 | 597 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,050 | 0 | 461 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,105 | 55 | 4,717 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,210 | 105 | 767 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,180 | 30 | 3,375 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,365 | 185 | 8,382 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,595 | 230 | 3,494 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,635 | 40 | 6,078 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,630 | 5 | 13,609 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,670 | 40 | 19,183 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,755 | 85 | 54,269 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,715 | 40 | 1,030 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,555 | 160 | 1,646 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,550 | 5 | 979 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,395 | 155 | 4,086 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,400 | 5 | 1,472 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,390 | 10 | 1,556 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,255 | 135 | 651 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,375 | 120 | 1,266 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,365 | 10 | 1,548 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,385 | 20 | 5,996 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,230 | 155 | 1,472 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,180 | 50 | 507 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,040 | 140 | 1,071 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,080 | 40 | 1,878 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,050 | 30 | 1,731 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,100 | 50 | 738 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,985 | 115 | 743 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,930 | 55 | 267 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,805 | 125 | 1,631 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,910 | 105 | 4,267 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,870 | 40 | 10,582 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,835 | 35 | 2,236 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,820 | 15 | 308 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,805 | 15 | 5,392 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,725 | 80 | 4,606 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,735 | 10 | 2,761 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,710 | 25 | 824 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,670 | 40 | 2,167 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,645 | 25 | 2,691 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,490 | 155 | 4,714 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,330 | 160 | 2,129 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,270 | 60 | 4,198 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,310 | 40 | 2,034 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,410 | 100 | 725 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,240 | 170 | 2,689 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,200 | 40 | 2,474 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,340 | 140 | 3,659 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,330 | 10 | 576 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,445 | 115 | 1,664 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,300 | 145 | 1,042 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,385 | 85 | 6,948 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,440 | 55 | 532 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,450 | 10 | 694 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,520 | 70 | 1,303 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,560 | 40 | 4,204 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,535 | 25 | 12,224 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,675 | 140 | 7,207 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,700 | 25 | 1,254 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,805 | 105 | 851 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,940 | 135 | 1,226 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,860 | 80 | 4,269 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,960 | 100 | 887 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,930 | 30 | 1,548 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,955 | 25 | 1,374 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,800 | 155 | 7,108 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,890 | 90 | 3,137 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,045 | 155 | 2,534 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,965 | 80 | 1,686 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,890 | 75 | 624 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,720 | 170 | 5,080 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,785 | 65 | 1,233 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,880 | 95 | 698 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,925 | 45 | 1,395 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,900 | 25 | 1,026 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,795 | 105 | 1,512 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,665 | 130 | 1,161 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,625 | 40 | 3,379 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,525 | 100 | 520 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,670 | 145 | 570 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,615 | 55 | 834 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,570 | 45 | 7,875 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,420 | 150 | 17,047 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,480 | 60 | 1,794 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,430 | 50 | 2,405 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,550 | 120 | 343 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,540 | 10 | 1,978 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,595 | 55 | 1,981 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,480 | 115 | 1,221 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,420 | 60 | 379 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,330 | 90 | 743 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,360 | 30 | 1,016 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,420 | 60 | 633 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,385 | 35 | 365 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,445 | 60 | 1,736 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,440 | 5 | 456 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,260 | 180 | 3,507 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,400 | 140 | 1,572 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,390 | 25 | 443 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,325 | 65 | 4,023 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,115 | 210 | 1,775 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,255 | 140 | 7,004 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,320 | 65 | 1,592 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,400 | 80 | 3,278 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,650 | 250 | 1,594 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,885 | 235 | 12,286 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,025 | 860 | 15,630 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,005 | 20 | 5,153 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,700 | 305 | 7,773 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,730 | 30 | 4,898 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,920 | 190 | 7,767 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,875 | 55 | 967 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,800 | 75 | 1,097 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,035 | 235 | 5,659 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,220 | 185 | 9,399 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,040 | 180 | 4,491 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,065 | 25 | 5,699 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,185 | 120 | 11,379 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,365 | 180 | 21,433 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,475 | 110 | 1,604 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,410 | 65 | 211 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,450 | 40 | 3,958 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,580 | 130 | 145 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,390 | 190 | 737 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,225 | 165 | 6,405 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,400 | 175 | 678 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,305 | 95 | 1,287 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,305 | 0 | 1,235 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,610 | 305 | 11,383 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,500 | 110 | 286 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,605 | 105 | 10,801 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,725 | 120 | 564 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,735 | 10 | 413 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,915 | 180 | 76,991 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,910 | 5 | 5,522 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,915 | 5 | 6,787 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,950 | 35 | 185 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,970 | 20 | 1,996 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,845 | 125 | 8,755 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,950 | 105 | 888 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,005 | 55 | 196 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,050 | 45 | 106 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,990 | 60 | 14,731 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,110 | 120 | 1,143 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,195 | 85 | 198 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,230 | 35 | 81 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,260 | 30 | 727 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,395 | 135 | 622 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,365 | 30 | 1,832 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,345 | 20 | 491 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,310 | 35 | 1,934 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,255 | 55 | 136 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,270 | 15 | 381 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,080 | 190 | 510 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,230 | 150 | 510 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,175 | 55 | 718 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,025 | 150 | 444 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,130 | 105 | 1,487 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,960 | 170 | 1,564 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,170 | 210 | 392 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,295 | 125 | 3,919 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,340 | 45 | 3,271 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,340 | 0 | 555 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,165 | 175 | 50,565 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,170 | 5 | 1,612 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,465 | 295 | 57,381 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,520 | 55 | 558 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,380 | 140 | 6,584 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,695 | 315 | 15,681 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,715 | 20 | 1,848 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,420 | 295 | 456,882 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,175 | 245 | 10,116 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,465 | 290 | 57,562 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,815 | 350 | 97,067 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,545 | 270 | 12,804 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,480 | 65 | 7,100 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,400 | 80 | 870 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,345 | 55 | 1,131 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,190 | 155 | 1,615 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,955 | 235 | 846 | 0 | 0 | 0.00% | 0 |
23.07.17 | 6,930 | 25 | 142 | 0 | 0 | 0.00% | 0 |
23.07.14 | 6,855 | 75 | 131 | 0 | 0 | 0.00% | 0 |
23.07.13 | 6,770 | 85 | 796 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,770 | 0 | 1,225 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,605 | 165 | 273 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,670 | 65 | 611 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,715 | 45 | 564 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,860 | 145 | 593 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,815 | 45 | 544 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,800 | 15 | 278 | 0 | 0 | 0.00% | 0 |
23.07.03 | 6,600 | 200 | 1,056 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,500 | 100 | 633 | 0 | 0 | 0.00% | 0 |
23.06.29 | 6,505 | 5 | 308 | 0 | 0 | 0.00% | 0 |
23.06.28 | 6,590 | 85 | 723 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,670 | 80 | 151 | 0 | 0 | 0.00% | 0 |
23.06.26 | 6,640 | 30 | 869 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,660 | 20 | 4,139 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,640 | 20 | 611 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,760 | 120 | 3,264 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,800 | 40 | 1,985 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,785 | 15 | 272 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,700 | 85 | 137 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,620 | 80 | 45,577 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,920 | 300 | 6,141 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,785 | 135 | 1,024 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,760 | 25 | 1,316 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,665 | 95 | 2,287 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,725 | 60 | 4,862 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,595 | 130 | 805 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,605 | 10 | 647 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,590 | 15 | 67 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,560 | 30 | 7,190 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,450 | 110 | 2,044 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,365 | 85 | 6,915 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,375 | 10 | 5,305 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,470 | 95 | 9,551 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,515 | 45 | 20,155 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,440 | 75 | 14,444 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,335 | 105 | 8,548 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,295 | 40 | 1,052 | 0 | 0 | 0.00% | 0 |
23.05.18 | 6,310 | 15 | 613 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,155 | 155 | 10,511 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,075 | 80 | 6,552 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,140 | 65 | 4,731 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,155 | 15 | 6,639 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,205 | 50 | 10,093 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,240 | 35 | 45,896 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,310 | 70 | 1,188 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,380 | 70 | 717 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,325 | 55 | 499 | 0 | 0 | 0.00% | 0 |
23.05.03 | 6,505 | 180 | 1,880 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,440 | 65 | 1,389 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,455 | 15 | 1,938 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,220 | 235 | 1,400 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,240 | 20 | 1,281 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,370 | 130 | 2,685 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,470 | 100 | 975 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,850 | 380 | 6,748 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,805 | 45 | 8,309 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,840 | 35 | 69 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,850 | 10 | 332 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,835 | 15 | 5,186 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,750 | 60 | 461 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,745 | 5 | 16,531 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,900 | 155 | 211 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,800 | 100 | 796 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,580 | 220 | 3,345 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,430 | 150 | 515 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,445 | 15 | 4,759 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,290 | 155 | 781 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,280 | 10 | 1,299 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,250 | 30 | 2,431 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,210 | 40 | 706 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,145 | 65 | 2,854 | 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
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
5
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손