KODEX 배당가치
(325020) I 코스피 ETF 11.21 15:3213,685 | 전일 | 13,665 | 고가 | 13,805 | 상한가 | 17,790 |
거래량 (주) |
3,349 |
20 0.15% | 시가 | 13,645 | 저가 | 13,615 | 하한가 | 9,580 |
거래대금 (백만) |
46 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,665 | 20 | 3,349 | 1 | 379 | 0.00% | 7,899,621 |
24.11.20 | 13,490 | 175 | 3,641 | -32 | 378 | 0.00% | 7,899,622 |
24.11.19 | 13,520 | 30 | 3,919 | 189 | 410 | 0.01% | 7,899,590 |
24.11.18 | 13,155 | 365 | 18,596 | -271 | 221 | 0.00% | 7,899,779 |
24.11.15 | 13,165 | 10 | 9,232 | 149 | 492 | 0.01% | 7,999,508 |
24.11.14 | 13,105 | 75 | 7,742 | -103 | 343 | 0.00% | 7,999,657 |
24.11.13 | 13,415 | 310 | 28,620 | 444 | 446 | 0.01% | 7,999,554 |
24.11.12 | 13,605 | 190 | 9,959 | -455 | 2 | 0.00% | 7,999,998 |
24.11.11 | 13,680 | 75 | 7,018 | 457 | 457 | 0.01% | 7,999,543 |
24.11.08 | 13,775 | 95 | 28,781 | 0 | 0 | 0.00% | 8,000,000 |
24.11.07 | 13,760 | 15 | 12,411 | 374 | 374 | 0.00% | 7,999,626 |
24.11.06 | 13,785 | 25 | 11,725 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,780 | 5 | 4,709 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,685 | 95 | 6,915 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,640 | 45 | 9,451 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,835 | 195 | 21,722 | 0 | 0 | 0.00% | 0 |
24.10.30 | 14,125 | 235 | 10,787 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,080 | 45 | 6,808 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,010 | 70 | 6,637 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,870 | 140 | 9,085 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,975 | 105 | 7,329 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,875 | 100 | 6,498 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,955 | 80 | 6,177 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,960 | 5 | 11,620 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,955 | 5 | 6,227 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,025 | 70 | 9,175 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,085 | 60 | 54,360 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,125 | 40 | 9,413 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,900 | 225 | 10,459 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,900 | 0 | 4,889 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,850 | 50 | 6,137 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,940 | 90 | 19,811 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,745 | 195 | 5,069 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,730 | 15 | 8,809 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,895 | 165 | 10,466 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,210 | 315 | 13,562 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,190 | 20 | 8,900 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,810 | 380 | 15,818 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,050 | 240 | 10,224 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,000 | 50 | 41,585 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,065 | 65 | 7,386 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,040 | 25 | 4,204 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,925 | 115 | 8,056 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,630 | 295 | 6,774 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,415 | 215 | 9,733 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,730 | 315 | 13,481 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,710 | 20 | 4,716 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,855 | 145 | 30,579 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,930 | 75 | 12,166 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,935 | 5 | 7,673 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,245 | 310 | 29,361 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,300 | 55 | 66,223 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,255 | 45 | 7,536 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,310 | 55 | 30,769 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,385 | 75 | 11,318 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,425 | 40 | 748,966 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,505 | 80 | 4,931 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,495 | 10 | 8,874 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,405 | 90 | 10,374 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,425 | 20 | 5,192 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,420 | 5 | 6,301 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,270 | 150 | 13,461 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,200 | 70 | 14,733 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,000 | 200 | 17,106 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,000 | 0 | 14,042 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,910 | 90 | 12,139 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,805 | 105 | 8,986 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,695 | 110 | 26,403 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,620 | 75 | 97,680 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,445 | 175 | 30,907 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,130 | 315 | 28,007 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,240 | 1,110 | 35,729 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,775 | 535 | 29,507 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,745 | 30 | 9,748 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,575 | 170 | 37,236 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,785 | 85 | 36,052 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,600 | 185 | 19,260 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,410 | 190 | 13,144 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,605 | 195 | 8,965 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,800 | 195 | 13,110 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,710 | 90 | 94,769 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,730 | 20 | 19,457 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,935 | 205 | 14,917 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,950 | 15 | 16,762 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,015 | 65 | 6,464 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,945 | 70 | 9,756 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,940 | 5 | 16,163 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,055 | 115 | 12,479 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,920 | 135 | 18,433 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,935 | 15 | 44,560 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,045 | 110 | 16,439 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,155 | 110 | 126,691 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,050 | 105 | 61,403 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,790 | 260 | 127,258 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,740 | 50 | 24,590 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,800 | 60 | 15,271 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,885 | 85 | 17,280 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,745 | 140 | 14,925 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,740 | 5 | 22,368 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,700 | 40 | 12,947 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,580 | 120 | 17,888 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,600 | 20 | 11,794 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,705 | 105 | 34,689 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,580 | 125 | 28,101 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,435 | 145 | 613,669 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,335 | 100 | 7,299 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,390 | 55 | 12,032 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,345 | 45 | 13,420 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,310 | 35 | 103,818 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,230 | 80 | 12,344 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,255 | 25 | 11,140 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,330 | 75 | 7,934 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,215 | 115 | 6,336 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,135 | 80 | 7,162 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,350 | 215 | 6,627 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,160 | 190 | 6,690 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,070 | 90 | 36,215 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,225 | 155 | 19,346 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,360 | 135 | 7,572 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,375 | 15 | 8,954 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,265 | 110 | 34,945 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,400 | 135 | 15,273 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,510 | 110 | 9,999 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,460 | 50 | 7,269 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,560 | 100 | 5,703 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,360 | 200 | 6,967 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,490 | 130 | 22,397 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,330 | 160 | 913,919 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,340 | 10 | 1,126,128 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,320 | 20 | 8,819 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,150 | 170 | 5,742 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,315 | 165 | 10,287 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,190 | 125 | 8,497 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,970 | 220 | 12,418 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,020 | 50 | 6,439 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,140 | 120 | 36,727 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,170 | 30 | 194,798 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,410 | 150 | 7,983 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,160 | 250 | 12,315 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,240 | 80 | 8,987 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,155 | 85 | 6,322 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,115 | 40 | 5,526 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,710 | 405 | 12,111 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,835 | 125 | 11,638 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,675 | 160 | 5,342 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,860 | 185 | 24,596 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,070 | 210 | 12,608 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,050 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,280 | 230 | 26,138 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,260 | 20 | 9,000 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,375 | 115 | 18,546 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,270 | 105 | 11,585 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,340 | 70 | 8,934 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,140 | 200 | 156,295 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,335 | 195 | 22,351 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,375 | 40 | 31,039 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,445 | 70 | 18,235 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,525 | 80 | 291,025 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,525 | 0 | 116,022 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,635 | 110 | 12,816 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,565 | 70 | 12,507 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,720 | 155 | 63,225 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,785 | 65 | 21,673 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,490 | 295 | 62,565 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,335 | 155 | 14,244 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,510 | 175 | 41,918 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,540 | 30 | 110,614 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,815 | 275 | 19,562 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,560 | 255 | 29,710 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,365 | 195 | 5,923 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,350 | 15 | 12,113 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,520 | 170 | 6,214 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,415 | 105 | 10,112 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,405 | 10 | 37,006 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,415 | 10 | 16,243 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,555 | 140 | 18,865 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,290 | 265 | 25,713 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,150 | 140 | 9,976 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,860 | 290 | 24,619 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,915 | 55 | 54,309 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,245 | 330 | 772,211 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,165 | 80 | 56,152 | 0 | 0 | 0.00% | 0 |
24.02.22 | 14,110 | 55 | 64,505 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,150 | 40 | 10,807 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,390 | 240 | 23,154 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,130 | 260 | 959,365 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,820 | 310 | 10,183 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,980 | 160 | 13,444 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,180 | 200 | 31,030 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,200 | 20 | 20,542 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,145 | 55 | 12,023 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,820 | 325 | 54,853 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,010 | 190 | 73,153 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,135 | 125 | 140,897 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,605 | 530 | 132,893 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,115 | 490 | 54,221 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,955 | 160 | 21,938 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,035 | 30 | 43,346 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,690 | 345 | 433,013 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,655 | 35 | 349,890 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,480 | 175 | 2,131 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,535 | 55 | 29,526 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,370 | 165 | 14,411 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,390 | 20 | 6,163 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,270 | 120 | 2,294 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,295 | 25 | 4,721 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,555 | 260 | 4,004 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,670 | 115 | 57,958 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,610 | 60 | 3,195 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,655 | 45 | 4,768 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,690 | 35 | 2,590 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,735 | 45 | 2,402 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,825 | 90 | 6,762 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,855 | 30 | 1,032 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,945 | 90 | 6,045 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,050 | 105 | 14,826 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,380 | 330 | 43,153 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,435 | 55 | 24,292 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,200 | 235 | 6,135 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,165 | 35 | 1,033,436 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,115 | 50 | 9,949 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,110 | 5 | 8,209 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,145 | 35 | 4,562 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,890 | 255 | 5,693 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,880 | 10 | 10,676 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,880 | 0 | 5,377 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,755 | 125 | 6,734 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,690 | 65 | 21,362 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,770 | 80 | 1,441 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,680 | 90 | 8,211 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,655 | 25 | 1,523 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,520 | 135 | 3,110 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,600 | 80 | 13,106 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,580 | 20 | 5,472 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,630 | 50 | 1,993 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,590 | 40 | 6,515 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,695 | 105 | 2,861 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,630 | 65 | 33,046 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,690 | 60 | 1,003 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,585 | 105 | 10,523 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,605 | 20 | 13,456 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,660 | 55 | 2,314 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,650 | 10 | 28,879 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,645 | 5 | 669 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,595 | 50 | 2,957 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,550 | 45 | 2,331 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,540 | 10 | 11,307 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,535 | 40 | 620 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,340 | 195 | 11,895 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,235 | 105 | 13,698 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,250 | 15 | 510 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,290 | 40 | 1,133 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,190 | 100 | 450 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,270 | 80 | 1,646 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,560 | 290 | 7,441 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,035 | 525 | 1,803 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,925 | 110 | 2,087 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,840 | 85 | 584 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,750 | 90 | 15,258 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,840 | 90 | 49,204 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,910 | 15 | 11,301 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,945 | 35 | 27,068 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,180 | 235 | 1,935 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,205 | 25 | 327,946 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,140 | 65 | 33,128 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,245 | 105 | 1,967 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,445 | 200 | 5,309 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,635 | 190 | 1,349 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,495 | 140 | 783 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,460 | 35 | 2,351 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,495 | 35 | 2,443 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,555 | 60 | 44,596 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,505 | 50 | 1,535 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,405 | 100 | 3,712 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,420 | 15 | 47,824 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,310 | 110 | 13,755 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,390 | 80 | 2,508 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,655 | 265 | 5,821 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,645 | 10 | 96,652 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,770 | 125 | 22,166 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,840 | 70 | 466,118 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,855 | 15 | 378,648 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,030 | 175 | 1,188,270 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,950 | 80 | 1,939 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,005 | 55 | 2,097 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,080 | 75 | 400,822 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,830 | 250 | 7,755 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,655 | 175 | 41,927 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,640 | 15 | 17,663 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,765 | 125 | 18,547 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,730 | 35 | 9,661 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,640 | 90 | 1,594 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,655 | 15 | 2,094 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,755 | 100 | 1,228 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,745 | 10 | 6,402 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,655 | 90 | 3,884 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,580 | 75 | 27,017 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,565 | 15 | 1,519 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,575 | 10 | 1,591 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,510 | 65 | 2,237 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,420 | 90 | 2,299 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,440 | 20 | 1,007 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,315 | 125 | 2,236 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,340 | 25 | 1,023 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,325 | 15 | 2,475 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,300 | 25 | 1,657 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,335 | 35 | 921 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,315 | 20 | 110,252 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,540 | 225 | 2,248 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,570 | 30 | 4,485 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,600 | 30 | 868 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,595 | 5 | 300,179 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,605 | 10 | 968 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,545 | 60 | 6,061 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,630 | 85 | 8,938 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,585 | 45 | 1,114 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,655 | 70 | 3,735 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,885 | 230 | 8,731 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,740 | 145 | 12,763 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,675 | 65 | 34,342 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,710 | 5 | 2,489 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,565 | 145 | 8,498 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,715 | 150 | 37,067 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,670 | 45 | 4,557 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,540 | 130 | 75,731 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,470 | 70 | 8,647 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,470 | 0 | 6,136 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,495 | 25 | 206,887 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,565 | 70 | 571,248 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,560 | 5 | 10,842 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,365 | 195 | 7,652 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,315 | 50 | 56,161 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,210 | 105 | 1,518 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,100 | 110 | 859 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,045 | 55 | 21,553 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,175 | 130 | 1,106 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,325 | 150 | 2,593 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,430 | 105 | 4,688 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,470 | 40 | 3,404 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,395 | 75 | 20,761 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,280 | 115 | 1,993 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,360 | 80 | 3,415 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,390 | 30 | 2,209 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,310 | 80 | 9,794 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,210 | 100 | 1,549 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,325 | 115 | 1,167 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,245 | 80 | 1,141 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,310 | 65 | 1,048 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,325 | 15 | 3,387 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,365 | 40 | 2,186 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,310 | 55 | 31,710 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,360 | 50 | 599 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,370 | 10 | 2,594 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,345 | 25 | 73,189 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,460 | 115 | 77,409 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,305 | 155 | 3,206 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,305 | 0 | 440 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,320 | 15 | 19,432 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,265 | 55 | 3,160 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,125 | 140 | 39,042 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,200 | 75 | 22,074 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,265 | 65 | 9,187 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,210 | 55 | 3,093 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,165 | 45 | 22,981 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,210 | 45 | 6,201 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,205 | 5 | 618 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,190 | 15 | 3,456 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,130 | 60 | 10,143 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,030 | 100 | 85,616 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,885 | 145 | 749 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,870 | 15 | 458 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,880 | 10 | 667 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,855 | 25 | 2,566 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,935 | 80 | 3,694 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,930 | 5 | 33,425 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,960 | 30 | 670 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,985 | 25 | 1,353 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,870 | 115 | 9,601 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,925 | 55 | 39,290 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,005 | 80 | 23,215 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,885 | 120 | 98,039 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,830 | 55 | 265,376 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,140 | 5 | 6,448 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,185 | 45 | 15,688 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,220 | 35 | 13,866 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,310 | 90 | 1,673 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,375 | 65 | 17,359 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,395 | 20 | 11,239 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,295 | 100 | 32,730 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,350 | 55 | 5,930 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,360 | 10 | 1,770 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,270 | 85 | 4,964 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,270 | 0 | 7,272 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,175 | 95 | 31,061 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,040 | 135 | 26,145 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,975 | 65 | 668 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,805 | 170 | 4,028 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,980 | 175 | 3,409 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,945 | 35 | 5,642 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,965 | 20 | 11,159 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,005 | 40 | 6,660 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,870 | 135 | 23,185 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,780 | 90 | 2,027 | 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
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
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
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사