KODEX TRF5050
(329660) I 코스피 ETF 11.21 15:3215,690 | 전일 | 15,670 | 고가 | 15,710 | 상한가 | 20,395 |
거래량 (주) |
37,680 |
20 0.13% | 시가 | 15,670 | 저가 | 15,645 | 하한가 | 10,985 |
거래대금 (백만) |
591 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 15,670 | 20 | 37,680 | 0 | 0 | 0.00% | 3,300,000 |
24.11.20 | 15,620 | 50 | 17,109 | 0 | 0 | 0.00% | 3,300,000 |
24.11.19 | 15,725 | 105 | 15,590 | 0 | 0 | 0.00% | 3,200,000 |
24.11.18 | 15,720 | 5 | 13,526 | 0 | 0 | 0.00% | 3,200,000 |
24.11.15 | 15,770 | 50 | 16,105 | 0 | 0 | 0.00% | 3,200,000 |
24.11.14 | 15,760 | 50 | 32,427 | 0 | 0 | 0.00% | 3,200,000 |
24.11.13 | 15,860 | 100 | 21,782 | 0 | 0 | 0.00% | 3,200,000 |
24.11.12 | 15,775 | 85 | 74,241 | 0 | 0 | 0.00% | 3,200,000 |
24.11.11 | 15,680 | 95 | 25,027 | 0 | 0 | 0.00% | 3,200,000 |
24.11.08 | 15,585 | 95 | 38,766 | 0 | 0 | 0.00% | 3,500,000 |
24.11.07 | 15,585 | 0 | 53,218 | 0 | 0 | 0.00% | 3,500,000 |
24.11.06 | 15,340 | 245 | 36,972 | 0 | 0 | 0.00% | 0 |
24.11.05 | 15,340 | 0 | 15,514 | 0 | 0 | 0.00% | 0 |
24.11.04 | 15,300 | 40 | 11,875 | 0 | 0 | 0.00% | 0 |
24.11.01 | 15,405 | 105 | 19,369 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,535 | 130 | 33,532 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,535 | 0 | 48,148 | 0 | 0 | 0.00% | 0 |
24.10.29 | 15,525 | 10 | 6,347 | 0 | 0 | 0.00% | 0 |
24.10.28 | 15,555 | 30 | 69,677 | 0 | 0 | 0.00% | 0 |
24.10.25 | 15,490 | 65 | 46,143 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,535 | 45 | 75,814 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,505 | 30 | 72,781 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,495 | 10 | 47,575 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,395 | 100 | 23,943 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,470 | 75 | 63,661 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,435 | 35 | 42,933 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,450 | 15 | 31,161 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,305 | 145 | 16,719 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,250 | 55 | 14,176 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,350 | 100 | 18,137 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,245 | 105 | 61,106 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,260 | 15 | 14,784 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,135 | 125 | 13,930 | 0 | 0 | 0.00% | 0 |
24.10.04 | 15,170 | 35 | 13,123 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,115 | 55 | 13,082 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,240 | 125 | 37,390 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,205 | 35 | 34,581 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,240 | 35 | 20,721 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,210 | 30 | 43,676 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,200 | 10 | 10,191 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,180 | 20 | 13,477 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,175 | 5 | 31,944 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,000 | 175 | 11,603 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,960 | 40 | 7,937 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,905 | 55 | 13,574 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,970 | 65 | 7,072 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,830 | 140 | 5,957 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,860 | 30 | 18,651 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,930 | 70 | 12,748 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,010 | 80 | 59,128 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,125 | 115 | 79,972 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,100 | 25 | 58,342 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,040 | 60 | 18,626 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,000 | 40 | 47,151 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,085 | 85 | 9,456 | 0 | 0 | 0.00% | 0 |
24.08.28 | 15,010 | 75 | 10,686 | 0 | 0 | 0.00% | 0 |
24.08.27 | 15,100 | 90 | 18,341 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,970 | 130 | 44,117 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,110 | 140 | 14,394 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,965 | 145 | 34,912 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,070 | 105 | 18,010 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,035 | 35 | 17,536 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,160 | 125 | 9,593 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,970 | 190 | 53,096 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,880 | 90 | 9,866 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,900 | 20 | 47,179 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,810 | 90 | 8,478 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,790 | 20 | 4,773 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,855 | 65 | 12,630 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,660 | 195 | 38,947 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,760 | 100 | 15,116 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,915 | 155 | 49,073 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,140 | 225 | 24,739 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,030 | 110 | 15,813 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,070 | 40 | 15,976 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,100 | 30 | 16,279 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,015 | 85 | 11,659 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,025 | 10 | 21,635 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,085 | 60 | 62,952 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,120 | 35 | 18,998 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,080 | 40 | 18,103 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,145 | 65 | 59,973 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,175 | 30 | 25,754 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,205 | 30 | 26,753 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,240 | 35 | 19,332 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,215 | 25 | 35,671 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,115 | 100 | 27,994 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,080 | 35 | 15,091 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,090 | 10 | 41,955 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,105 | 15 | 6,601 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,080 | 25 | 13,086 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,040 | 40 | 26,435 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,045 | 5 | 14,727 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,020 | 25 | 10,678 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,945 | 75 | 16,760 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,910 | 35 | 16,858 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,925 | 15 | 26,215 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,940 | 15 | 6,307 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,970 | 30 | 26,088 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,950 | 20 | 97,101 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,965 | 15 | 12,640 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,980 | 15 | 11,189 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,960 | 20 | 33,367 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,950 | 10 | 34,622 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,880 | 70 | 31,277 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,830 | 50 | 35,969 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,865 | 35 | 51,781 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,850 | 15 | 32,367 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,775 | 75 | 9,752 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,765 | 10 | 10,807 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,735 | 30 | 6,800 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,755 | 20 | 24,649 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,680 | 75 | 39,532 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,650 | 30 | 19,388 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,655 | 5 | 16,248 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,605 | 50 | 15,021 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,550 | 55 | 10,681 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,580 | 30 | 14,162 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,605 | 25 | 17,486 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,625 | 20 | 22,713 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,615 | 10 | 38,895 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,660 | 45 | 16,722 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,660 | 0 | 32,234 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,630 | 30 | 26,845 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,605 | 25 | 23,435 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,590 | 15 | 19,225 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,575 | 15 | 22,250 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,450 | 125 | 22,892 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,530 | 80 | 32,196 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,475 | 55 | 48,522 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,445 | 30 | 16,381 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,390 | 55 | 17,843 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,480 | 90 | 61,345 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,255 | 225 | 10,290 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,210 | 45 | 23,969 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,400 | 190 | 29,411 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,335 | 65 | 17,086 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,290 | 45 | 6,778 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,235 | 55 | 2,771 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,280 | 45 | 22,763 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,230 | 50 | 10,599 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,190 | 40 | 3,847 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,200 | 10 | 14,614 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,245 | 45 | 2,664 | 0 | 0 | 0.00% | 0 |
24.04.18 | 14,290 | 45 | 11,875 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,375 | 85 | 8,656 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,445 | 70 | 15,558 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,450 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,370 | 80 | 15,153 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,395 | 25 | 9,027 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,375 | 20 | 13,375 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,380 | 5 | 31,881 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,365 | 15 | 15,960 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,350 | 15 | 23,224 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,420 | 70 | 25,785 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,485 | 65 | 18,805 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,545 | 60 | 44,958 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,405 | 140 | 42,760 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,375 | 30 | 54,515 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,315 | 60 | 11,745 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,340 | 25 | 15,515 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,340 | 0 | 28,188 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,220 | 120 | 9,875 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,205 | 15 | 15,822 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,115 | 90 | 14,599 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,150 | 35 | 17,859 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,145 | 5 | 15,714 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,135 | 10 | 12,240 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,105 | 30 | 7,927 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,045 | 60 | 19,354 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,050 | 5 | 21,179 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,135 | 85 | 13,687 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,080 | 55 | 26,045 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,075 | 5 | 41,423 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,095 | 20 | 18,722 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,110 | 15 | 45,559 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,000 | 110 | 21,456 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,035 | 35 | 9,260 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,005 | 30 | 12,085 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,020 | 15 | 7,110 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,000 | 20 | 18,719 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,960 | 40 | 9,176 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,890 | 70 | 15,243 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,925 | 35 | 2,502 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,930 | 5 | 6,067 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,860 | 70 | 9,196 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,860 | 0 | 11,949 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,805 | 55 | 10,319 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,865 | 60 | 2,132 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,840 | 25 | 19,686 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,790 | 50 | 5,580 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,780 | 10 | 6,288 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,795 | 15 | 18,102 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,775 | 20 | 16,934 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,760 | 15 | 9,757 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,795 | 35 | 5,763 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,790 | 5 | 16,753 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,750 | 40 | 33,754 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,745 | 5 | 2,090 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,735 | 10 | 14,498 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,740 | 5 | 8,888 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,700 | 40 | 15,132 | 0 | 0 | 0.00% | 0 |
24.01.23 | 13,690 | 10 | 7,535 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,545 | 145 | 5,296 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,565 | 20 | 2,816 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,605 | 40 | 1,904 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,605 | 0 | 13,409 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,595 | 10 | 1,439 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,440 | 155 | 9,566 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,470 | 30 | 6,528 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,520 | 50 | 3,953 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,460 | 60 | 9,756 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,445 | 15 | 3,871 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,360 | 85 | 1,209 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,385 | 25 | 6,533 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,400 | 15 | 4,105 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,435 | 35 | 10,011 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,435 | 0 | 11,320 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,355 | 80 | 7,605 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,390 | 35 | 12,713 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,350 | 40 | 4,244 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,390 | 40 | 11,665 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,385 | 5 | 15,325 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,365 | 20 | 10,447 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,320 | 45 | 6,936 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,280 | 40 | 23,245 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,235 | 45 | 4,845 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,235 | 0 | 13,733 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,215 | 20 | 1,358 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,195 | 20 | 2,036 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,130 | 65 | 3,405 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,110 | 20 | 591 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,075 | 35 | 33,118 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,045 | 30 | 30,058 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,030 | 15 | 10,501 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,985 | 45 | 8,742 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,945 | 40 | 11,135 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,900 | 45 | 3,023 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,875 | 25 | 5,608 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,980 | 105 | 11,326 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,925 | 55 | 7,479 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,880 | 45 | 49,660 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,860 | 20 | 5,794 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,905 | 45 | 5,149 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,840 | 65 | 8,601 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,860 | 20 | 11,222 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,790 | 70 | 416 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,870 | 55 | 2,200 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,800 | 70 | 2,517 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,745 | 55 | 875 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,685 | 60 | 3,575 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,650 | 35 | 2,332 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,570 | 80 | 1,611 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,640 | 70 | 7,449 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,595 | 45 | 2,193 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,605 | 10 | 811 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,510 | 95 | 471 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,515 | 5 | 1,911 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,455 | 60 | 934 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,410 | 45 | 1,147 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,425 | 15 | 2,574 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,490 | 65 | 1,648 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,565 | 75 | 798 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,460 | 105 | 4,580 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,570 | 110 | 5,274 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,605 | 35 | 2,589 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,630 | 25 | 1,866 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,695 | 65 | 1,350 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,710 | 15 | 1,102 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,765 | 55 | 1,507 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,715 | 50 | 1,775 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,750 | 35 | 1,266 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,675 | 75 | 2,038 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,765 | 90 | 3,430 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,525 | 240 | 2,479 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,545 | 20 | 1,540 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,540 | 5 | 3,399 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,685 | 145 | 3,473 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,745 | 60 | 3,780 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,740 | 5 | 2,857 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,755 | 15 | 2,103 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,845 | 90 | 4,619 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,860 | 15 | 1,650 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,850 | 10 | 2,479 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,860 | 10 | 795 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,925 | 65 | 13,909 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,840 | 85 | 2,194 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,790 | 50 | 1,026 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,820 | 30 | 3,599 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,880 | 60 | 2,765 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,835 | 45 | 5,011 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,825 | 10 | 2,897 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,910 | 85 | 1,376 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,905 | 5 | 61,474 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,890 | 15 | 13,602 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,860 | 30 | 3,675 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,905 | 45 | 9,136 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,815 | 90 | 2,961 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,745 | 70 | 3,592 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,695 | 50 | 1,578 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,725 | 30 | 14,581 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,780 | 55 | 4,605 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,760 | 20 | 4,329 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,770 | 10 | 10,483 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,780 | 10 | 1,225 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,755 | 25 | 2,190 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,830 | 75 | 602 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,885 | 55 | 1,135 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,830 | 55 | 5,374 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,900 | 70 | 34,537 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,875 | 25 | 4,786 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,875 | 0 | 1,151 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,875 | 0 | 6,625 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,790 | 85 | 12,134 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,780 | 10 | 5,084 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,715 | 65 | 2,474 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,845 | 130 | 2,921 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,815 | 30 | 1,514 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,815 | 0 | 9,346 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,770 | 45 | 3,955 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,780 | 10 | 1,916 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,765 | 15 | 4,179 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,835 | 70 | 5,542 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,780 | 55 | 33,230 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,745 | 35 | 11,819 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,800 | 55 | 1,927 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,685 | 115 | 9,708 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,645 | 40 | 1,940 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,720 | 75 | 1,567 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,625 | 95 | 1,552 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,615 | 10 | 1,016 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,680 | 65 | 4,813 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,595 | 85 | 1,517 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,575 | 20 | 976 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,575 | 0 | 1,896 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,675 | 100 | 1,644 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,675 | 0 | 10,683 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,805 | 130 | 12,148 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,725 | 80 | 4,613 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,780 | 55 | 4,887 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,670 | 110 | 16,979 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,665 | 5 | 9,478 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,640 | 25 | 4,425 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,650 | 10 | 2,590 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,670 | 20 | 4,891 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,520 | 150 | 28,430 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,620 | 100 | 2,397 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,550 | 70 | 2,594 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,655 | 105 | 4,350 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,605 | 50 | 1,256 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,575 | 30 | 1,081 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,550 | 25 | 6,655 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,485 | 65 | 2,422 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,550 | 65 | 1,335 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,450 | 100 | 3,412 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,510 | 60 | 1,258 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,505 | 5 | 3,169 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,615 | 110 | 4,369 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,470 | 145 | 2,993 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,415 | 55 | 2,446 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,555 | 140 | 3,529 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,645 | 90 | 861 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,490 | 155 | 2,223 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,525 | 35 | 2,349 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,480 | 45 | 2,027 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,595 | 115 | 826 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,620 | 25 | 2,529 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,560 | 60 | 4,350 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,555 | 5 | 1,759 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,610 | 55 | 4,579 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,575 | 35 | 6,340 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,660 | 85 | 3,076 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,665 | 5 | 3,987 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,585 | 80 | 2,597 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,600 | 15 | 1,472 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,515 | 85 | 2,672 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,560 | 45 | 6,390 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,500 | 60 | 3,158 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,630 | 130 | 4,856 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,635 | 5 | 7,536 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,655 | 20 | 5,896 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,605 | 50 | 9,835 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,615 | 10 | 1,755 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,640 | 25 | 15,627 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,625 | 15 | 3,274 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,495 | 130 | 7,471 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,570 | 75 | 3,370 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,535 | 35 | 2,980 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,495 | 40 | 378 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,535 | 40 | 6,104 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,435 | 100 | 2,396 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,480 | 30 | 1,828 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,550 | 70 | 1,881 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,475 | 75 | 14,504 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,495 | 20 | 1,869 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,410 | 85 | 5,562 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,395 | 15 | 3,578 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,360 | 35 | 1,351 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,400 | 40 | 6,063 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,370 | 30 | 3,305 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,295 | 75 | 40,531 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,200 | 95 | 1,399 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,245 | 45 | 4,187 | 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
[코스피·코스닥 전 거래일(21일) 주요공시]
-
5
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
8
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)