KODEX 일본부동산리츠(H)
(352540) I 코스피 ETF 11.22 12:5610,920 | 전일 | 10,880 | 고가 | 10,930 | 상한가 | 14,140 |
거래량 (주) |
14,897 |
40 0.37% | 시가 | 10,880 | 저가 | 10,865 | 하한가 | 7,620 |
거래대금 (백만) |
162 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,930 | 50 | 20,761 | -408 | 458 | 0.03% | 1,599,542 |
24.11.20 | 10,930 | 0 | 30,486 | -333 | 866 | 0.05% | 1,599,134 |
24.11.19 | 10,890 | 40 | 13,820 | -1 | 1,199 | 0.07% | 1,598,801 |
24.11.18 | 10,810 | 80 | 12,817 | 36 | 1,200 | 0.08% | 1,598,800 |
24.11.15 | 10,745 | 65 | 34,193 | 1,164 | 1,164 | 0.07% | 1,598,836 |
24.11.14 | 10,820 | 75 | 41,190 | 0 | 0 | 0.00% | 1,600,000 |
24.11.13 | 10,895 | 75 | 43,333 | 0 | 0 | 0.00% | 1,600,000 |
24.11.12 | 10,875 | 20 | 34,314 | 0 | 0 | 0.00% | 1,600,000 |
24.11.11 | 10,890 | 15 | 40,250 | 0 | 0 | 0.00% | 1,600,000 |
24.11.08 | 10,845 | 45 | 27,951 | 0 | 0 | 0.00% | 1,600,000 |
24.11.07 | 10,940 | 95 | 28,779 | 1,232 | 1,232 | 0.08% | 1,598,768 |
24.11.06 | 10,910 | 30 | 27,727 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,920 | 10 | 12,131 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,925 | 5 | 7,807 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,895 | 30 | 17,973 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,930 | 35 | 21,264 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,050 | 40 | 10,707 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,040 | 10 | 16,267 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,995 | 45 | 22,391 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,980 | 15 | 28,433 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,055 | 75 | 20,443 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,015 | 40 | 23,622 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,045 | 30 | 9,774 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,055 | 10 | 18,050 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,045 | 10 | 37,069 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,020 | 25 | 44,124 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,040 | 20 | 29,182 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,105 | 65 | 31,569 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,105 | 0 | 17,524 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,100 | 5 | 16,586 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,105 | 5 | 30,295 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,125 | 20 | 20,432 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,215 | 90 | 38,722 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,180 | 35 | 22,222 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,235 | 55 | 20,208 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,450 | 215 | 29,330 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,510 | 20 | 21,606 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,465 | 45 | 16,327 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,425 | 40 | 21,139 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,465 | 40 | 17,315 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,460 | 5 | 11,977 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,450 | 10 | 16,968 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,495 | 45 | 30,654 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,450 | 45 | 11,437 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,380 | 70 | 28,205 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,505 | 125 | 34,735 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,380 | 125 | 12,795 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,400 | 20 | 7,856 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,345 | 55 | 11,488 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,370 | 25 | 16,974 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,475 | 105 | 19,087 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,470 | 5 | 18,486 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,410 | 60 | 26,277 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,510 | 100 | 37,298 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,695 | 105 | 12,211 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,705 | 10 | 17,063 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,540 | 165 | 37,260 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,435 | 105 | 15,730 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,420 | 15 | 16,219 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,385 | 35 | 28,350 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,460 | 75 | 16,855 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,395 | 65 | 20,529 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,400 | 5 | 30,285 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,305 | 95 | 40,951 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,175 | 130 | 28,622 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,990 | 185 | 46,657 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,995 | 5 | 25,086 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,070 | 75 | 36,395 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,020 | 50 | 15,105 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,925 | 95 | 59,724 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,575 | 350 | 69,142 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,000 | 425 | 112,991 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,160 | 160 | 36,763 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,190 | 30 | 37,376 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,110 | 80 | 37,102 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,250 | 60 | 54,946 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,185 | 65 | 52,445 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,155 | 30 | 31,807 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,215 | 60 | 39,640 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,250 | 35 | 17,899 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,290 | 40 | 30,716 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,355 | 65 | 17,610 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,440 | 85 | 31,103 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,415 | 25 | 25,497 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,375 | 40 | 22,706 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,360 | 15 | 36,493 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,350 | 10 | 24,363 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,235 | 115 | 60,933 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,180 | 55 | 21,321 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,195 | 15 | 12,676 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,165 | 30 | 29,868 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,145 | 20 | 25,763 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,210 | 65 | 35,898 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,210 | 0 | 48,205 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,190 | 20 | 31,213 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,145 | 45 | 31,301 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,225 | 80 | 38,987 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,225 | 0 | 29,914 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,465 | 160 | 59,897 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,465 | 0 | 45,075 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,360 | 105 | 26,534 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,315 | 45 | 19,100 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,320 | 5 | 27,446 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,325 | 5 | 59,083 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,235 | 90 | 45,252 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,210 | 25 | 21,668 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,245 | 35 | 22,888 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,175 | 70 | 11,290 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,235 | 60 | 35,273 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,250 | 15 | 20,184 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,310 | 60 | 12,123 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,310 | 0 | 20,622 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,340 | 30 | 21,861 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,350 | 10 | 19,481 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,310 | 40 | 10,812 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,350 | 40 | 22,645 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,230 | 120 | 34,578 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,420 | 110 | 21,378 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,590 | 170 | 17,513 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,530 | 60 | 19,041 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,545 | 15 | 13,178 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,580 | 35 | 20,181 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,630 | 50 | 19,323 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,685 | 55 | 21,178 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,730 | 45 | 13,356 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,805 | 75 | 12,815 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,840 | 35 | 19,241 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,920 | 80 | 32,534 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,920 | 0 | 20,514 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,840 | 80 | 9,522 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,935 | 95 | 21,469 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,920 | 15 | 18,852 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,020 | 100 | 13,865 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,985 | 35 | 16,337 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,975 | 10 | 6,745 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,840 | 135 | 39,919 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,800 | 40 | 25,906 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,870 | 10 | 4,157 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,825 | 45 | 9,183 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,845 | 20 | 11,790 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,865 | 20 | 4,828 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,835 | 30 | 12,115 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,700 | 135 | 19,223 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,740 | 40 | 5,938 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,780 | 40 | 7,214 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,705 | 75 | 18,282 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,630 | 75 | 19,169 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,665 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,815 | 150 | 14,583 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,820 | 5 | 14,957 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,720 | 100 | 25,178 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,515 | 205 | 17,517 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,575 | 60 | 15,896 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,545 | 30 | 9,265 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,665 | 120 | 26,713 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,745 | 80 | 22,291 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,760 | 15 | 30,646 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,800 | 40 | 15,567 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,940 | 60 | 18,685 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,920 | 20 | 27,465 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,980 | 60 | 20,783 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,970 | 10 | 27,687 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,865 | 105 | 35,497 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,685 | 180 | 46,730 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,685 | 0 | 16,458 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,320 | 365 | 78,871 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,345 | 25 | 20,733 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,080 | 265 | 72,797 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,970 | 110 | 8,771 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,060 | 90 | 64,287 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,110 | 50 | 14,802 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,060 | 50 | 96,636 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,060 | 0 | 29,422 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,200 | 140 | 65,393 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,180 | 20 | 28,302 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,185 | 5 | 63,825 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,085 | 100 | 24,759 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,190 | 105 | 31,299 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,335 | 65 | 30,266 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,340 | 5 | 11,865 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,180 | 160 | 26,197 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,180 | 0 | 15,479 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,245 | 65 | 13,736 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,215 | 30 | 15,263 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,210 | 5 | 10,863 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,255 | 45 | 22,960 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,335 | 80 | 20,257 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,440 | 105 | 42,693 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,550 | 110 | 28,140 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,565 | 15 | 20,534 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,560 | 5 | 16,778 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,670 | 110 | 18,378 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,705 | 35 | 9,656 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,760 | 55 | 18,575 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,625 | 135 | 13,166 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,750 | 125 | 34,200 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,780 | 30 | 5,883 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,885 | 25 | 8,957 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,900 | 15 | 8,107 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,875 | 25 | 4,724 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,975 | 100 | 13,669 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,020 | 45 | 4,677 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,120 | 100 | 9,195 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,920 | 200 | 9,401 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,820 | 100 | 5,278 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,930 | 110 | 8,887 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,030 | 100 | 9,759 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,085 | 55 | 6,724 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,015 | 70 | 12,893 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,955 | 60 | 11,068 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,915 | 40 | 5,036 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,945 | 30 | 7,308 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,965 | 20 | 9,387 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,960 | 5 | 3,522 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,760 | 200 | 40,746 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,855 | 95 | 18,026 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,805 | 50 | 12,538 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,725 | 80 | 12,046 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,640 | 85 | 10,672 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,620 | 100 | 9,416 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,760 | 140 | 44,992 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,695 | 65 | 14,807 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,805 | 110 | 11,148 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,760 | 45 | 15,889 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,790 | 30 | 23,373 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,900 | 110 | 25,132 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,890 | 10 | 25,612 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,895 | 5 | 31,679 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,940 | 45 | 18,081 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,950 | 10 | 16,478 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,910 | 40 | 13,106 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,885 | 25 | 30,726 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,990 | 105 | 25,953 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,930 | 60 | 18,450 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,945 | 15 | 15,633 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,880 | 65 | 7,168 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,070 | 190 | 23,832 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,940 | 130 | 27,225 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,090 | 70 | 84,998 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,115 | 25 | 56,930 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,100 | 15 | 27,936 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,085 | 15 | 27,204 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,080 | 5 | 9,273 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,045 | 35 | 46,824 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,080 | 35 | 123,642 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,075 | 5 | 85,932 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,120 | 45 | 88,902 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,105 | 15 | 25,864 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,975 | 130 | 36,473 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,865 | 110 | 19,093 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,905 | 40 | 75,294 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,850 | 55 | 41,603 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,935 | 85 | 38,693 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,045 | 110 | 3,711 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,085 | 40 | 38,726 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,040 | 45 | 41,227 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,030 | 10 | 3,768 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,970 | 60 | 95,562 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,915 | 55 | 56,308 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,815 | 100 | 694 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,170 | 275 | 2,188 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,950 | 220 | 3,737 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,060 | 110 | 746 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,905 | 155 | 2,651 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,940 | 35 | 3,290 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,035 | 95 | 111,167 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,130 | 95 | 1,963 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,125 | 5 | 808 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,115 | 10 | 1,527 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,945 | 170 | 872 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,145 | 200 | 1,548 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,185 | 40 | 506 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,185 | 0 | 889 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,160 | 25 | 1,933 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,025 | 135 | 2,012 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,035 | 10 | 3,571 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,875 | 160 | 1,364 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,310 | 435 | 96,630 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,230 | 80 | 632 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,290 | 15 | 1,486 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,330 | 40 | 857 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,365 | 35 | 792 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,415 | 50 | 4,975 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,375 | 40 | 2,442 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,415 | 40 | 1,128 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,415 | 0 | 1,076 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,395 | 20 | 3,478 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,315 | 80 | 2,520 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,430 | 115 | 2,135 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,465 | 35 | 35,883 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,570 | 105 | 13,160 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,600 | 30 | 1,428 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,610 | 10 | 4,885 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,630 | 20 | 3,120 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,570 | 60 | 1,213 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,505 | 65 | 2,817 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,415 | 90 | 4,373 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,460 | 45 | 2,692 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,550 | 50 | 2,043 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,405 | 145 | 1,386 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,385 | 20 | 1,290 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,345 | 40 | 655 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,290 | 55 | 1,949 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,225 | 65 | 3,210 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,140 | 85 | 1,377 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,195 | 55 | 6,520 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,210 | 15 | 765 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,270 | 60 | 1,102 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,330 | 60 | 1,595 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,385 | 55 | 2,112 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,410 | 25 | 244 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,290 | 120 | 804 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,290 | 0 | 5,807 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,300 | 10 | 1,172 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,125 | 175 | 2,298 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,205 | 80 | 1,985 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,230 | 25 | 502 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,210 | 20 | 7,849 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,295 | 85 | 2,424 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,370 | 75 | 825 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,470 | 60 | 1,702 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,440 | 30 | 1,036 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,370 | 70 | 521 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,380 | 10 | 3,036 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,300 | 80 | 1,374 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,335 | 35 | 1,879 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,305 | 30 | 1,702 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,210 | 95 | 1,782 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,250 | 40 | 1,081 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,240 | 10 | 705 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,185 | 55 | 1,486 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,160 | 25 | 1,402 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,195 | 35 | 1,533 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,100 | 95 | 2,824 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,125 | 25 | 1,736 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,160 | 35 | 2,129 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,220 | 60 | 1,621 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,205 | 15 | 3,100 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,250 | 45 | 3,664 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,145 | 105 | 4,041 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,135 | 10 | 2,182 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,230 | 55 | 1,390 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,195 | 35 | 2,274 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,080 | 115 | 1,581 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,045 | 35 | 5,582 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,115 | 70 | 1,152 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,190 | 75 | 1,656 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,185 | 5 | 1,007 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,180 | 5 | 683 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,210 | 30 | 1,170 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,215 | 5 | 505 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,115 | 100 | 887 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,105 | 10 | 2,038 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,160 | 55 | 192 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,275 | 115 | 959 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,150 | 125 | 457 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,190 | 40 | 1,404 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,195 | 5 | 4,672 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,165 | 30 | 438 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,105 | 60 | 5,024 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,275 | 170 | 728 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,200 | 75 | 444 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,120 | 130 | 709 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,010 | 110 | 307 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,140 | 130 | 479 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,225 | 85 | 232 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,290 | 65 | 1,336 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,245 | 45 | 343 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,235 | 10 | 804 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,300 | 65 | 322 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,390 | 90 | 320 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,360 | 30 | 3,075 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,170 | 190 | 1,462 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,175 | 5 | 1,930 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,275 | 100 | 382 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,305 | 30 | 237 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,340 | 35 | 2,391 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,215 | 125 | 1,617 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,170 | 45 | 601 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,165 | 5 | 609 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,260 | 95 | 1,361 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,050 | 210 | 1,200 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,170 | 70 | 4,392 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,100 | 70 | 227 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,015 | 85 | 492 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,980 | 35 | 716 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,015 | 35 | 952 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,015 | 0 | 664 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,955 | 60 | 1,130 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,885 | 70 | 363 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,855 | 30 | 735 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,770 | 75 | 82 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,780 | 10 | 149 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,835 | 55 | 604 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,835 | 0 | 2,101 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,830 | 5 | 963 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,875 | 45 | 2,031 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,935 | 60 | 716 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,030 | 95 | 612 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,045 | 15 | 703 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,675 | 370 | 1,172 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,650 | 25 | 5,509 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,680 | 20 | 426 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
2
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
7
디지틀조선(033130) 소폭 상승세 +4.16%
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲389.15엔(+1.02%), 38,415.32엔 [전장마감]
-
10
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]