KODEX 200IT TR
(363580) I 코스피 ETF 11.21 15:3210,480 | 전일 | 10,435 | 고가 | 10,500 | 상한가 | 13,620 |
거래량 (주) |
60,972 |
45 0.43% | 시가 | 10,375 | 저가 | 10,375 | 하한가 | 7,340 |
거래대금 (백만) |
637 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,435 | 45 | 60,972 | 0 | 0 | 0.00% | 3,800,000 |
24.11.20 | 10,420 | 15 | 81,756 | 0 | 0 | 0.00% | 3,900,000 |
24.11.19 | 10,415 | 5 | 52,915 | 0 | 0 | 0.00% | 4,700,000 |
24.11.18 | 10,295 | 120 | 76,339 | 0 | 0 | 0.00% | 4,700,000 |
24.11.15 | 10,190 | 105 | 878,411 | 0 | 0 | 0.00% | 4,700,000 |
24.11.14 | 10,380 | 125 | 1,044 | 0 | 0 | 0.00% | 4,700,000 |
24.11.13 | 10,655 | 275 | 1,489 | 0 | 0 | 0.00% | 4,700,000 |
24.11.12 | 10,970 | 315 | 3,150 | 0 | 0 | 0.00% | 4,700,000 |
24.11.11 | 11,315 | 345 | 2,581 | 0 | 0 | 0.00% | 4,700,000 |
24.11.08 | 11,315 | 0 | 1,318 | 0 | 0 | 0.00% | 3,800,000 |
24.11.07 | 11,325 | 10 | 7,033 | 0 | 0 | 0.00% | 3,800,000 |
24.11.06 | 11,425 | 100 | 1,549 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,615 | 190 | 826 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,280 | 335 | 1,032 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,385 | 105 | 10,899 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,665 | 280 | 3,027 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,645 | 20 | 347 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,755 | 110 | 2,107 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,550 | 205 | 10,219 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,620 | 70 | 1,725 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,830 | 210 | 3,859 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,500 | 330 | 1,760 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,720 | 220 | 2,173 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,680 | 40 | 5,387 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,935 | 255 | 3,364 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,785 | 150 | 5,298 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,020 | 235 | 7,608 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,045 | 25 | 565 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,975 | 70 | 3,818 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,925 | 50 | 3,802 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,860 | 65 | 782 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,090 | 230 | 1,131 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,825 | 265 | 4,026 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,805 | 20 | 16,001 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,050 | 245 | 16,754 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,430 | 380 | 3,460 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,470 | 40 | 649 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,920 | 550 | 1,346 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,125 | 205 | 1,805 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,950 | 175 | 1,102 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,835 | 115 | 6,236 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,665 | 170 | 7,032 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,820 | 155 | 11,657 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,945 | 125 | 828 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,565 | 380 | 23,598 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,420 | 145 | 383 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,625 | 205 | 1,261 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,595 | 30 | 197,409 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,910 | 315 | 1,829 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,825 | 85 | 4,615 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,370 | 545 | 71,605 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,475 | 105 | 473 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,360 | 115 | 17,013 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,210 | 150 | 236 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,410 | 200 | 470 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,325 | 85 | 327 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,395 | 70 | 533 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,525 | 130 | 2,009 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,675 | 150 | 896 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,650 | 25 | 321 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,730 | 80 | 216 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,595 | 135 | 166 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,820 | 225 | 3,257 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,430 | 390 | 2,518 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,205 | 225 | 1,676 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,145 | 60 | 661 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,895 | 250 | 1,404 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,650 | 245 | 50,922 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,945 | 295 | 995 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,645 | 300 | 15,538 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,275 | 370 | 12,026 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,475 | 1,200 | 10,580 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,180 | 705 | 3,457 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,185 | 5 | 14,314 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,920 | 265 | 185 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,150 | 230 | 611 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,105 | 45 | 7,570 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,100 | 5 | 146,302 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,515 | 415 | 10,677 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,625 | 110 | 2,687 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,595 | 30 | 231,737 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,980 | 385 | 1,932 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,030 | 50 | 991 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,345 | 315 | 1,191 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,670 | 325 | 1,618 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,605 | 65 | 934 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,550 | 55 | 1,246 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,875 | 325 | 7,026 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,745 | 130 | 10,573 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,770 | 25 | 2,886 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,675 | 95 | 952 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,760 | 85 | 3,337 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,345 | 415 | 16,964 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,270 | 75 | 4,626 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,110 | 160 | 3,828 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,315 | 205 | 13,660 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,245 | 70 | 6,357 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,235 | 10 | 2,768 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,370 | 135 | 906 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,085 | 285 | 12,943 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,065 | 20 | 847 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,300 | 235 | 1,015 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,480 | 180 | 1,285 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,365 | 115 | 5,001 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,100 | 265 | 2,775 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,895 | 205 | 1,153 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,940 | 45 | 627 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,045 | 105 | 1,925 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,875 | 170 | 12,505 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,685 | 190 | 3,157 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,675 | 10 | 451 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,725 | 50 | 3,007 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,350 | 375 | 3,061 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,175 | 175 | 36,144 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,300 | 125 | 82,602 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,075 | 225 | 10,264 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,270 | 195 | 12,310 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,590 | 320 | 2,678 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,785 | 195 | 1,377 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,630 | 155 | 1,992 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,430 | 200 | 3,646 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,625 | 195 | 4,305 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,535 | 90 | 2,375 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,465 | 70 | 7,346 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,450 | 15 | 728 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,465 | 15 | 108,299 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,650 | 185 | 923,295 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,465 | 185 | 4,334 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,360 | 105 | 1,699 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,305 | 55 | 3,420 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,205 | 100 | 5,024 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,345 | 140 | 9,436 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,355 | 10 | 2,058 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,040 | 315 | 5,374 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,055 | 15 | 4,634 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,095 | 40 | 11,010 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,015 | 80 | 16,570 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,925 | 90 | 12,253 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,730 | 195 | 21,087 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,100 | 370 | 68,822 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,720 | 380 | 25,502 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,775 | 55 | 800,037 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,620 | 155 | 46,171 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,090 | 470 | 41,914 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,765 | 325 | 6,011 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,880 | 115 | 19,997 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,175 | 295 | 9,958 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,315 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,365 | 50 | 3,619 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,345 | 20 | 5,789 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,390 | 45 | 4,960 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,410 | 20 | 7,502 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,690 | 280 | 13,048 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,365 | 325 | 12,493 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,745 | 380 | 1,898 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,695 | 50 | 3,107 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,715 | 20 | 28,494 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,620 | 95 | 12,972 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,660 | 40 | 1,872 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,495 | 165 | 1,317 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,380 | 115 | 2,974 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,385 | 5 | 3,306 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,330 | 55 | 1,262 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,825 | 505 | 7,297 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,755 | 70 | 118,802 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,795 | 40 | 52,430 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,720 | 75 | 70,141 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,940 | 220 | 59,434 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,025 | 85 | 4,757 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,980 | 45 | 946 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,730 | 250 | 76,225 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,900 | 170 | 883 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,625 | 275 | 3,883 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,345 | 280 | 1,861 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,500 | 155 | 528 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,610 | 110 | 1,184 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,395 | 215 | 8,367 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,430 | 35 | 223 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,305 | 125 | 6,740 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,585 | 280 | 14,114 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,655 | 70 | 936 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,635 | 20 | 947 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,455 | 180 | 3,102 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,450 | 5 | 373 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,530 | 80 | 9,494 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,305 | 225 | 4,073 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,180 | 125 | 10,732 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,260 | 80 | 198 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,365 | 105 | 21,438 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,140 | 225 | 2,182 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,100 | 40 | 642 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,935 | 165 | 829 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,885 | 50 | 11,514 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,025 | 140 | 55,046 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,690 | 335 | 1,216 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,585 | 105 | 70,081 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,690 | 105 | 1,697 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,670 | 20 | 1,161 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,570 | 100 | 601 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,555 | 15 | 1,463 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,720 | 165 | 4,544 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,815 | 95 | 343 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,785 | 30 | 228 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,830 | 45 | 6,909 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,540 | 290 | 28,772 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,410 | 130 | 1,650 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,725 | 315 | 1,896 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,875 | 150 | 926 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,885 | 10 | 61,508 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,995 | 110 | 9,860 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,020 | 25 | 1,939 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,245 | 225 | 15,326 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,320 | 75 | 409 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,320 | 0 | 8,460 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,310 | 10 | 225 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,420 | 110 | 36,100 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,885 | 465 | 24,756 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,825 | 60 | 36,558 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,570 | 255 | 1,126 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,470 | 100 | 2,091 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,470 | 0 | 976 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,400 | 70 | 2,633 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,450 | 50 | 656 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,270 | 180 | 1,403 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,295 | 25 | 700 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,370 | 75 | 312 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,285 | 85 | 15,093 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,005 | 280 | 4,772 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,125 | 120 | 15,554 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,990 | 135 | 268 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,940 | 50 | 1,482 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,760 | 180 | 1,192 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,845 | 85 | 983 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,830 | 15 | 38,272 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,040 | 210 | 21,067 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,065 | 25 | 1,149 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,300 | 235 | 27,245 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,160 | 140 | 1,284 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,135 | 25 | 9,921 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,985 | 150 | 275 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,945 | 40 | 111 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,080 | 135 | 522 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,170 | 90 | 23,385 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,190 | 20 | 327 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,135 | 55 | 74,073 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,015 | 120 | 82,305 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,160 | 145 | 32,538 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,120 | 5 | 97 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,840 | 280 | 635 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,765 | 75 | 51 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,765 | 0 | 11 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,760 | 5 | 712 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,725 | 35 | 540 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,905 | 180 | 597 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,125 | 220 | 855 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,580 | 545 | 768 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,520 | 60 | 163 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,190 | 330 | 70,440 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,995 | 195 | 5,525 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,225 | 230 | 1,614 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,110 | 115 | 533 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,070 | 40 | 95 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,630 | 560 | 1,603 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,615 | 15 | 1,180 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,525 | 90 | 238 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,615 | 90 | 1,914 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,720 | 105 | 4,908 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,010 | 290 | 304 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,055 | 45 | 430 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,745 | 310 | 298 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,825 | 80 | 235 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,870 | 45 | 15 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,635 | 235 | 177 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,465 | 170 | 1,476 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,305 | 160 | 9,482 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,450 | 145 | 396 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,190 | 260 | 458 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,470 | 280 | 11,680 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,520 | 50 | 846 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,650 | 130 | 274 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,640 | 10 | 380 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,605 | 35 | 1,489,769 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,800 | 195 | 526 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,870 | 70 | 133 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,920 | 50 | 2,116 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,195 | 275 | 323 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,040 | 155 | 22,301 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,865 | 175 | 2,198 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,730 | 135 | 30 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,795 | 65 | 219 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,785 | 10 | 9,809 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,955 | 170 | 566 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,045 | 90 | 1,040 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,160 | 115 | 981 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,120 | 40 | 11,665 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,035 | 85 | 8,687 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,950 | 85 | 29,250 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,990 | 40 | 87 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,865 | 125 | 326 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,775 | 90 | 5,906 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,760 | 15 | 1,009 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,985 | 225 | 279 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,695 | 290 | 676 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,770 | 75 | 372 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,725 | 45 | 540 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,775 | 50 | 183 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,780 | 5 | 342 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,805 | 25 | 280 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,895 | 90 | 557 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,060 | 165 | 296 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,060 | 0 | 134 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,175 | 115 | 266 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,055 | 120 | 22,028 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,225 | 170 | 20,890 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,190 | 35 | 70,024 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,250 | 60 | 343 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,365 | 115 | 2,104 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,660 | 295 | 1,469 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,440 | 220 | 50,098 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,595 | 155 | 25,032 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,585 | 10 | 234 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,310 | 275 | 1,072 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,465 | 155 | 1,210 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,540 | 75 | 1,176 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,515 | 25 | 1,852 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,670 | 155 | 1,819 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,755 | 85 | 756 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,820 | 65 | 1,020 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,855 | 35 | 400 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,890 | 35 | 162 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,655 | 235 | 772 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,530 | 125 | 1,096 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,395 | 135 | 1,436 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,230 | 165 | 738 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,395 | 165 | 831 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,600 | 205 | 8,187 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,800 | 200 | 285 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,900 | 100 | 319 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,910 | 10 | 687 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,670 | 240 | 29,160 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,645 | 25 | 309 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,530 | 115 | 590 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,610 | 80 | 331 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,625 | 15 | 886 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,590 | 35 | 235 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,660 | 70 | 155 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,700 | 40 | 1,089 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,805 | 105 | 1,134 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,830 | 25 | 1,211 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,975 | 145 | 667 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,970 | 5 | 1,086 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,950 | 20 | 604 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,020 | 70 | 1,328 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,855 | 165 | 1,486 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,890 | 35 | 50,521 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,655 | 235 | 1,283 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,660 | 5 | 2,215 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,690 | 30 | 1,226 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,680 | 10 | 1,201 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,600 | 80 | 2,035 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,570 | 30 | 19,203 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,735 | 165 | 1,159 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,270 | 465 | 3,656 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,115 | 155 | 1,635 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,025 | 90 | 168 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,065 | 40 | 157 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,060 | 5 | 165 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,990 | 70 | 1,096 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,735 | 255 | 293 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,635 | 100 | 27 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,455 | 180 | 2,391 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,380 | 75 | 17 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,380 | 0 | 1,204 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,410 | 30 | 65 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,450 | 40 | 119 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,490 | 40 | 133 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,590 | 100 | 12 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,420 | 170 | 740 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,520 | 100 | 277 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,530 | 10 | 474 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,495 | 35 | 30,550 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,465 | 30 | 130 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,430 | 35 | 3,827 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,370 | 60 | 502 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,580 | 210 | 417 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,705 | 125 | 545 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,725 | 20 | 474 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,805 | 80 | 761 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,860 | 55 | 871 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,880 | 20 | 781 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,990 | 110 | 1,235 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,985 | 0 | 581 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,990 | 5 | 477 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,935 | 55 | 672 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,830 | 105 | 1,214 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,745 | 85 | 1,623 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,545 | 200 | 772 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,795 | 250 | 99 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,615 | 180 | 2,186 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,660 | 45 | 83,634 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,705 | 45 | 35 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,620 | 85 | 1,262 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,545 | 75 | 1,462 | 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
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사