KODEX 200ESG
(337160) I 코스피 ETF 11.08 13:1913,700 | 전일 | 13,775 | 고가 | 13,865 | 상한가 | 17,905 |
거래량 (주) |
134 |
75 -0.54% | 시가 | 13,865 | 저가 | 13,695 | 하한가 | 9,645 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 13,760 | 15 | 1,089 | 0 | 0 | 0.00% | 2,400,000 |
24.11.06 | 13,785 | 25 | 9,277 | 0 | 0 | 0.00% | 2,400,000 |
24.11.05 | 13,795 | 10 | 152 | 0 | 0 | 0.00% | 2,400,000 |
24.11.04 | 13,545 | 250 | 555 | 0 | 0 | 0.00% | 2,400,000 |
24.11.01 | 13,515 | 30 | 8,433 | 0 | 0 | 0.00% | 2,400,000 |
24.10.31 | 13,910 | 395 | 3,124 | 0 | 0 | 0.00% | 2,400,000 |
24.10.30 | 13,965 | 55 | 3,694 | 0 | 0 | 0.00% | 2,400,000 |
24.10.29 | 14,095 | 130 | 558 | 0 | 0 | 0.00% | 2,400,000 |
24.10.28 | 14,085 | 10 | 1,148 | 0 | 0 | 0.00% | 2,400,000 |
24.10.25 | 14,015 | 70 | 454 | 0 | 0 | 0.00% | 2,400,000 |
24.10.24 | 14,005 | 10 | 1,131 | 0 | 0 | 0.00% | 2,400,000 |
24.10.23 | 13,910 | 95 | 1,036 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,055 | 145 | 1,723 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,990 | 65 | 5,548 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,065 | 75 | 1,036 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,045 | 20 | 6,752 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,140 | 95 | 619 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,085 | 55 | 906 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,965 | 120 | 630 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,965 | 0 | 3,974 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,780 | 185 | 625 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,910 | 130 | 250 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,600 | 310 | 906 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,550 | 50 | 111 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,770 | 220 | 342 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,080 | 310 | 1,736 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,130 | 50 | 655 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,635 | 495 | 1,337 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,810 | 175 | 358 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,705 | 105 | 7,076 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,635 | 70 | 2,370 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,530 | 105 | 750 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,460 | 70 | 529 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,350 | 110 | 1,446 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,995 | 355 | 763 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,070 | 75 | 507 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,055 | 15 | 284 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,065 | 10 | 12,420 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,235 | 170 | 7,996 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,200 | 35 | 523 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,615 | 415 | 484 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,715 | 100 | 261 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,700 | 15 | 3,403 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,630 | 70 | 196 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,750 | 120 | 161 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,745 | 5 | 179 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,835 | 90 | 772 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,820 | 15 | 381 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,800 | 20 | 302 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,780 | 20 | 279 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,810 | 30 | 612 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,595 | 215 | 1,565 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,690 | 95 | 6,094 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,370 | 320 | 124 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,325 | 45 | 351 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,270 | 55 | 199 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,115 | 155 | 281 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,955 | 160 | 292 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,995 | 40 | 1,780 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,770 | 225 | 859 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,345 | 425 | 39,751 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,490 | 1,145 | 1,406 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,120 | 630 | 4,145 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,070 | 50 | 5,750 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,935 | 135 | 329 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,155 | 220 | 661 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,945 | 210 | 1,007 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,820 | 125 | 5,201 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,090 | 270 | 767 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,170 | 80 | 831 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,130 | 40 | 1,897 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,235 | 105 | 5,741 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,325 | 90 | 698 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,500 | 175 | 3,852 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,625 | 125 | 833 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,640 | 15 | 2,284 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,705 | 65 | 1,115 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,835 | 130 | 4,232 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,675 | 160 | 21,091 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,680 | 5 | 5,465 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,650 | 30 | 1,703 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,750 | 100 | 5,357 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,510 | 240 | 29,833 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,475 | 35 | 6,235 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,320 | 155 | 335 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,490 | 170 | 452 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,500 | 10 | 887 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,460 | 40 | 2,097 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,475 | 15 | 1,201 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,280 | 195 | 543 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,220 | 60 | 236 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,405 | 185 | 3,157 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,495 | 90 | 8,529 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,400 | 95 | 4,295 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,210 | 190 | 10,009 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,095 | 115 | 12,211 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,100 | 5 | 1,545 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,080 | 20 | 6,121 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,015 | 65 | 11,552 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,885 | 130 | 1,771 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,870 | 15 | 1,635 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,930 | 60 | 4,943 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,640 | 290 | 1,733 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,585 | 55 | 3,467 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,750 | 165 | 65 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,515 | 235 | 16,803 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,595 | 80 | 273 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,775 | 180 | 4,657 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,905 | 130 | 1,125 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,990 | 85 | 534 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,805 | 185 | 1,783 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,865 | 60 | 1,553 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,890 | 25 | 3,446 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,850 | 40 | 4,398 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,930 | 80 | 16,691 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,875 | 55 | 2,677 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,020 | 145 | 738 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,750 | 270 | 16,529 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,755 | 5 | 1,408 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,720 | 35 | 278 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,545 | 175 | 893 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,700 | 155 | 2,694 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,635 | 65 | 3,498 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,405 | 230 | 1,204 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,420 | 15 | 1,234 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,515 | 95 | 337 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,540 | 25 | 1,452 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,635 | 155 | 144 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,390 | 245 | 646 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,535 | 145 | 4,576 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,405 | 130 | 203 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,415 | 10 | 99 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,045 | 370 | 988 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,195 | 150 | 435 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,985 | 210 | 197 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,100 | 115 | 734 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,425 | 325 | 2,943 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,380 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,565 | 185 | 642 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,570 | 5 | 4,209 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,625 | 55 | 553 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,585 | 40 | 687 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,735 | 150 | 1,288 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,475 | 260 | 874 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,715 | 240 | 958 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,890 | 175 | 647 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,895 | 5 | 625 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,980 | 85 | 2,498 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,035 | 55 | 109 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,045 | 10 | 15,384 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,950 | 95 | 6,656 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,020 | 70 | 2,703 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,050 | 30 | 1,621 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,650 | 400 | 2,906 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,600 | 50 | 405 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,850 | 250 | 210 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,815 | 35 | 293 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,030 | 215 | 1,714 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,875 | 155 | 2,724 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,815 | 60 | 1,025 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,725 | 90 | 1,348 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,845 | 120 | 3,452 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,670 | 175 | 4,258 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,560 | 110 | 3,751 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,595 | 35 | 2,419 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,730 | 135 | 4,764 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,525 | 205 | 20,895 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,525 | 0 | 612 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,260 | 265 | 20,135 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,455 | 195 | 2,947 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,635 | 180 | 824 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,565 | 70 | 2,345 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,450 | 115 | 4,219 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,500 | 50 | 7,367 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,680 | 180 | 657 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,410 | 270 | 21,306 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,195 | 215 | 2,370 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,195 | 0 | 5,472 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,325 | 130 | 1,353 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,230 | 95 | 14,467 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,125 | 105 | 20,618 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,915 | 210 | 99,299 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,005 | 90 | 8,737 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,125 | 120 | 2,298 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,630 | 495 | 3,580 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,360 | 270 | 504 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,310 | 50 | 933 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,325 | 15 | 164 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,170 | 155 | 2,545 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,095 | 75 | 331 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,050 | 45 | 3,395 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,055 | 5 | 121 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,910 | 145 | 341 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,940 | 30 | 972 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,885 | 55 | 136 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,875 | 10 | 1,912 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,205 | 330 | 846 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,335 | 130 | 108 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,295 | 40 | 594 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,375 | 80 | 94 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,350 | 25 | 674 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,410 | 60 | 1,180 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,415 | 5 | 85 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,480 | 65 | 359 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,470 | 10 | 327 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,615 | 145 | 539 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,955 | 340 | 9,825 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,990 | 35 | 28,192 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,725 | 265 | 83,319 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,650 | 75 | 136,394 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,590 | 60 | 3,810 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,685 | 95 | 99,138 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,775 | 90 | 1,218 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,555 | 220 | 16,473 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,585 | 30 | 239 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,620 | 35 | 2,724 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,450 | 170 | 2,366 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,255 | 195 | 829 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,375 | 120 | 404 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,295 | 80 | 15,485 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,225 | 70 | 40,938 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,110 | 115 | 131 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,145 | 35 | 159 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,130 | 15 | 1,342 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,255 | 125 | 4,387 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,245 | 10 | 474 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,320 | 75 | 681 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,295 | 25 | 110 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,320 | 25 | 165 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,195 | 125 | 265 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,205 | 10 | 3,121 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,305 | 100 | 223 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,240 | 65 | 152 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,305 | 65 | 699 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,230 | 75 | 1,450 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,160 | 70 | 2,313 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,185 | 25 | 589 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,200 | 25 | 412 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,945 | 255 | 305 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,835 | 110 | 632 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,855 | 20 | 628 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,940 | 85 | 459 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,805 | 135 | 1,590 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,980 | 175 | 139 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,250 | 270 | 4,732 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,680 | 570 | 504 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,525 | 155 | 1,117 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,355 | 170 | 794 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,225 | 130 | 1,834 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,340 | 115 | 24,357 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,340 | 0 | 234 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,315 | 25 | 420 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,645 | 330 | 52,474 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,715 | 70 | 934 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,640 | 75 | 179 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,710 | 70 | 21,165 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,880 | 170 | 36,213 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,100 | 220 | 17,811 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,040 | 60 | 2,091 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,890 | 150 | 250 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,990 | 100 | 25,884 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,045 | 55 | 346 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,935 | 110 | 1,330 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,750 | 185 | 279 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,755 | 5 | 1,687 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,735 | 20 | 999 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,760 | 25 | 17,527 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,010 | 250 | 39,278 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,030 | 20 | 20,794 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,170 | 140 | 44,481 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,155 | 15 | 17,279 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,225 | 70 | 92 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,415 | 190 | 194 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,410 | 5 | 341 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,630 | 220 | 241 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,640 | 10 | 473 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,490 | 150 | 1,512 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,295 | 195 | 440 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,225 | 70 | 273 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,335 | 110 | 204 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,260 | 75 | 1,194 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,325 | 65 | 315 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,355 | 30 | 134 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,450 | 95 | 993 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,475 | 25 | 226 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,370 | 105 | 1,887 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,240 | 130 | 1,496 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,240 | 0 | 1,079 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,160 | 80 | 205 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,165 | 5 | 848 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,080 | 85 | 1,369 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,235 | 155 | 418 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,050 | 185 | 159 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,065 | 15 | 303 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,030 | 35 | 153 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,005 | 25 | 1,699 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,070 | 65 | 2,282 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,105 | 35 | 11,518 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,270 | 165 | 780 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,365 | 95 | 618 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,430 | 65 | 2,811 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,460 | 30 | 499 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,335 | 125 | 62 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,390 | 55 | 1,344 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,445 | 55 | 1,106 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,470 | 25 | 105 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,520 | 50 | 1,805 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,785 | 265 | 142 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,640 | 145 | 5,919 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,600 | 40 | 9,507 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,630 | 30 | 252 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,465 | 165 | 11,971 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,605 | 140 | 2,843 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,585 | 20 | 1,042 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,500 | 85 | 1,359 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,455 | 45 | 3,097 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,510 | 55 | 886 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,520 | 10 | 445 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,585 | 65 | 2,683 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,605 | 20 | 1,935 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,410 | 195 | 2,079 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,320 | 90 | 217 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,215 | 105 | 1,311 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,025 | 190 | 657 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,040 | 15 | 2,793 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,215 | 175 | 330 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,315 | 100 | 1,676 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,440 | 125 | 1,563 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,480 | 40 | 8,242 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,280 | 200 | 4,953 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,220 | 60 | 201 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,250 | 30 | 115 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,315 | 65 | 854 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,300 | 15 | 4,114 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,220 | 80 | 675 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,330 | 110 | 1,068 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,270 | 60 | 280 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,370 | 100 | 1,178 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,405 | 35 | 619 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,485 | 80 | 2,422 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,425 | 60 | 2,473 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,470 | 45 | 2,506 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,540 | 70 | 1,045 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,465 | 75 | 5,339 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,520 | 55 | 3,971 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,395 | 125 | 58,451 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,425 | 30 | 7,399 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,455 | 30 | 1,842 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,370 | 85 | 33,365 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,235 | 135 | 6,978 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,275 | 40 | 2,072 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,360 | 85 | 390 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,225 | 135 | 742 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,145 | 80 | 294 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,170 | 25 | 705 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,190 | 20 | 508 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,170 | 20 | 889 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,090 | 80 | 2,884 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,950 | 140 | 1,097 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,835 | 115 | 1,008 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,745 | 90 | 775 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,730 | 15 | 116 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,700 | 30 | 487 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,000 | 300 | 2,843 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,800 | 200 | 279 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,870 | 70 | 585 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,905 | 35 | 198 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,780 | 125 | 1,423 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,815 | 35 | 488 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,910 | 95 | 435 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,805 | 105 | 570 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,775 | 30 | 194 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,130 | 50 | 243 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,155 | 25 | 343 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,315 | 160 | 680 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,390 | 75 | 7,142 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,460 | 70 | 1,479 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,500 | 40 | 486 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,490 | 10 | 286 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,485 | 5 | 1,737 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,505 | 20 | 1,545 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,455 | 45 | 781 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,445 | 10 | 237 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,405 | 40 | 10,874 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,230 | 175 | 3,682 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,110 | 120 | 2,195 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,910 | 200 | 924 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,140 | 230 | 362 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,000 | 140 | 1,730 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,045 | 45 | 285 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,035 | 10 | 1,146 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,945 | 90 | 1,180 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,880 | 65 | 121 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:40
더보기 >