KODEX K-뉴딜디지털플러스
(368680) I 코스피 ETF 11.22 13:397,425 | 전일 | 7,350 | 고가 | 7,455 | 상한가 | 9,555 |
거래량 (주) |
97 |
75 1.02% | 시가 | 7,455 | 저가 | 7,415 | 하한가 | 5,145 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,375 | 25 | 793 | 0 | 0 | 0.00% | 1,200,000 |
24.11.20 | 7,340 | 35 | 552 | 0 | 0 | 0.00% | 1,200,000 |
24.11.19 | 7,380 | 40 | 295 | 0 | 0 | 0.00% | 1,200,000 |
24.11.18 | 7,205 | 175 | 791 | 0 | 0 | 0.00% | 1,200,000 |
24.11.15 | 7,425 | 220 | 1,165 | 0 | 0 | 0.00% | 1,200,000 |
24.11.14 | 7,330 | 35 | 1,287 | 0 | 0 | 0.00% | 1,200,000 |
24.11.13 | 7,510 | 180 | 104 | 0 | 0 | 0.00% | 1,200,000 |
24.11.12 | 7,620 | 110 | 445 | 0 | 0 | 0.00% | 1,200,000 |
24.11.11 | 7,645 | 25 | 511 | 0 | 0 | 0.00% | 1,200,000 |
24.11.08 | 7,650 | 5 | 378 | 0 | 0 | 0.00% | 1,200,000 |
24.11.07 | 7,720 | 70 | 792 | 0 | 0 | 0.00% | 1,200,000 |
24.11.06 | 7,890 | 170 | 7,296 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,975 | 85 | 160 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,785 | 190 | 358 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,775 | 10 | 31 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,925 | 150 | 29,177 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,950 | 25 | 212 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,045 | 95 | 13,944 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,855 | 190 | 2,493 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,885 | 30 | 4,688 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,925 | 40 | 1,391 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,840 | 85 | 440 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,085 | 245 | 579 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,945 | 140 | 274 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,960 | 15 | 635 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,055 | 95 | 325 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,130 | 75 | 339 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,060 | 70 | 868 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,200 | 140 | 845 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,200 | 0 | 818 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,225 | 25 | 1,613 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,180 | 45 | 1,968 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,085 | 95 | 1,380 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,085 | 0 | 548 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,140 | 55 | 5,822 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,190 | 50 | 3,447 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,270 | 80 | 1,329 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,200 | 70 | 630 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,315 | 115 | 1,001 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,145 | 170 | 2,714 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,090 | 55 | 2,456 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,010 | 80 | 2,595 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,890 | 120 | 4,055 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,815 | 75 | 298 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,665 | 150 | 2,045 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,540 | 125 | 241 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,580 | 40 | 575 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,575 | 5 | 4,820 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,705 | 130 | 896 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,700 | 5 | 1,771 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,970 | 270 | 1,314 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,020 | 50 | 1,446 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,890 | 130 | 157 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,790 | 100 | 356 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,730 | 60 | 346 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,830 | 100 | 528 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,865 | 35 | 414 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,730 | 135 | 1,012 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,715 | 15 | 1,057 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,500 | 215 | 516 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,435 | 65 | 1,533 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,380 | 55 | 540 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,495 | 115 | 514 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,450 | 45 | 1,247 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,365 | 85 | 495 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,400 | 35 | 559 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,340 | 60 | 1,088 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,275 | 65 | 199 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,335 | 60 | 298 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,305 | 30 | 1,014 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,980 | 325 | 1,397 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,580 | 600 | 1,922 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,680 | 100 | 579 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,555 | 125 | 260 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,680 | 125 | 1,268 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,665 | 15 | 2,591 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,550 | 115 | 21 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,615 | 65 | 228 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,530 | 85 | 312 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,510 | 20 | 41 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,580 | 70 | 262 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,650 | 70 | 192 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,650 | 0 | 186 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,690 | 40 | 1,022 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,695 | 5 | 174 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,890 | 195 | 377 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,955 | 65 | 919 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,980 | 25 | 453 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,865 | 115 | 351 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,845 | 20 | 566 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,820 | 25 | 3,156 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,800 | 20 | 1,695 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,615 | 185 | 2,515 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,575 | 40 | 651 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,410 | 165 | 248 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,505 | 95 | 840 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,335 | 170 | 628 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,395 | 60 | 4,755 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,490 | 95 | 1,377 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,510 | 20 | 313 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,520 | 10 | 626 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,550 | 30 | 600 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,575 | 25 | 3,053 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,570 | 5 | 8,833 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,470 | 100 | 289 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,470 | 0 | 524 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,605 | 135 | 606 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,695 | 90 | 19,454 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,640 | 55 | 126 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,725 | 85 | 137 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,710 | 15 | 774 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,845 | 135 | 198 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,770 | 75 | 2,138 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,620 | 150 | 1,094 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,520 | 100 | 532 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,420 | 100 | 772 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,430 | 10 | 472 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,540 | 110 | 636 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,755 | 215 | 1,279 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,885 | 130 | 624 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,785 | 100 | 348 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,885 | 100 | 232 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,930 | 45 | 651 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,950 | 20 | 215 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,075 | 125 | 3,153 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,145 | 70 | 50 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,205 | 60 | 36 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,145 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,070 | 75 | 1,056 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,180 | 110 | 2,969 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,150 | 30 | 187 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,225 | 75 | 329 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,235 | 10 | 2,354 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,185 | 50 | 507 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,155 | 30 | 693 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,130 | 25 | 55 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,025 | 105 | 1,658 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,825 | 210 | 28,275 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,885 | 60 | 177 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,995 | 110 | 70 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,905 | 90 | 67 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,990 | 85 | 153 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,800 | 190 | 452 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,955 | 155 | 2,420 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,690 | 265 | 523 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,735 | 45 | 233 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,905 | 170 | 1,655 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,965 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,020 | 55 | 121 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,075 | 55 | 460 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,125 | 50 | 226 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,120 | 5 | 410 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,230 | 110 | 2,417 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,220 | 10 | 3,031 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,450 | 230 | 4,004 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,610 | 160 | 243 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,620 | 10 | 309 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,685 | 65 | 182 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,730 | 45 | 3,735 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,770 | 40 | 981 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,800 | 30 | 3,438 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,655 | 145 | 676 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,635 | 20 | 894 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,515 | 120 | 239 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,455 | 60 | 317 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,550 | 95 | 60 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,425 | 125 | 247 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,510 | 85 | 310 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,630 | 120 | 754 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,690 | 60 | 6,686 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,410 | 280 | 159 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,410 | 0 | 5,992 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,275 | 135 | 68 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,145 | 130 | 378 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,210 | 65 | 770 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,345 | 135 | 170 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,340 | 5 | 688 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,520 | 180 | 1,323 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,445 | 75 | 116 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,505 | 60 | 12,411 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,500 | 5 | 318 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,545 | 45 | 291 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,580 | 35 | 10,014 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,655 | 75 | 487 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,615 | 40 | 92 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,675 | 60 | 352 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,590 | 85 | 553 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,420 | 170 | 4,431 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,480 | 60 | 44 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,390 | 90 | 937 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,360 | 30 | 75 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,300 | 60 | 794 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,450 | 150 | 203 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,505 | 55 | 47 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,195 | 310 | 342 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,145 | 50 | 44 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,220 | 75 | 583 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,255 | 35 | 52 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,255 | 0 | 333 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,065 | 190 | 77 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,150 | 85 | 223 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,145 | 5 | 2,668 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,125 | 20 | 1,024 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,215 | 90 | 996 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,255 | 40 | 519 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,325 | 70 | 73 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,645 | 320 | 2,164 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,725 | 80 | 1,132 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,845 | 120 | 1,341 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,985 | 140 | 164 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,895 | 90 | 34 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,005 | 110 | 3,522 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,005 | 0 | 3,703 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,055 | 50 | 1,423 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,970 | 85 | 277 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,110 | 140 | 1,251 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,290 | 180 | 3,201 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,050 | 240 | 2,245 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,865 | 185 | 1,448 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,720 | 145 | 8,915 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,750 | 30 | 155 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,845 | 95 | 283 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,990 | 145 | 765 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,880 | 110 | 630 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,825 | 55 | 403 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,830 | 5 | 1,892 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,830 | 0 | 259 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,605 | 225 | 184 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,790 | 185 | 626 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,755 | 35 | 2,996 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,690 | 65 | 437 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,495 | 195 | 394 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,500 | 5 | 1,060 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,585 | 85 | 595 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,660 | 75 | 222 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,455 | 205 | 589 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,560 | 105 | 177 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,490 | 70 | 3,927 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,400 | 90 | 47 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,330 | 70 | 78 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,385 | 55 | 165 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,490 | 105 | 153 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,475 | 15 | 4,816 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,460 | 15 | 64 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,370 | 90 | 23 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,195 | 175 | 253 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,300 | 105 | 141 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,295 | 5 | 404 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,080 | 215 | 459 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,880 | 200 | 116 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,955 | 75 | 1,167 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,105 | 150 | 56 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,180 | 75 | 540 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,245 | 65 | 14 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,595 | 350 | 754 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,745 | 850 | 2,846 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,510 | 235 | 2,297 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,285 | 225 | 486 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,320 | 35 | 37 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,455 | 135 | 235 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,415 | 40 | 461 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,375 | 40 | 1,517 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,605 | 230 | 956 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,870 | 265 | 458 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,600 | 270 | 194 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,680 | 80 | 1,062 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,825 | 145 | 281 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,000 | 175 | 199 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,140 | 140 | 56 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,070 | 70 | 116 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,115 | 45 | 442 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,230 | 115 | 315 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,070 | 160 | 1,311 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,825 | 245 | 1,760 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,895 | 70 | 405 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,795 | 100 | 509 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,810 | 15 | 611 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,095 | 285 | 13,020 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,145 | 50 | 386 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,275 | 130 | 795 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,460 | 185 | 398 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,540 | 80 | 13,010 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,775 | 235 | 181 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,760 | 15 | 79 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,870 | 110 | 178 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,895 | 25 | 2,042 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,830 | 65 | 2,610 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,695 | 135 | 3,792 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,785 | 90 | 2,819 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,845 | 60 | 941 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,835 | 10 | 398 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,860 | 25 | 950 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,005 | 145 | 2,720 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,070 | 65 | 86 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,040 | 30 | 164 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,025 | 15 | 7,631 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,160 | 135 | 147 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,250 | 90 | 36 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,210 | 40 | 1,296 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,260 | 50 | 1,053 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,175 | 85 | 752 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,285 | 110 | 726 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,015 | 270 | 16 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,190 | 175 | 89 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,150 | 40 | 1,644 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,090 | 60 | 456 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,155 | 65 | 35 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,135 | 20 | 154 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,440 | 305 | 335 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,585 | 145 | 157 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,625 | 40 | 1,280 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,680 | 55 | 22 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,475 | 205 | 236 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,585 | 110 | 3,932 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,805 | 220 | 3,145 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,855 | 50 | 2,062 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,790 | 65 | 717 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,145 | 355 | 1,408 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,005 | 140 | 34,777 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,685 | 320 | 380 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,585 | 100 | 2,972 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,830 | 245 | 492 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,045 | 215 | 17,698 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,895 | 150 | 12,992 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,685 | 210 | 127,504 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,515 | 170 | 2,126 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,515 | 0 | 540 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,380 | 135 | 438 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,240 | 140 | 609 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,270 | 30 | 1,112 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,190 | 80 | 5 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,045 | 145 | 1,065 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,010 | 35 | 1,727 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,955 | 55 | 68 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,960 | 5 | 2,511 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,070 | 110 | 69 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,060 | 10 | 17 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,035 | 25 | 59 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,070 | 35 | 1,052 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,865 | 205 | 6,023 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,830 | 35 | 286 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,825 | 5 | 91 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,980 | 155 | 552 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,200 | 220 | 373 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,200 | 0 | 664 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,255 | 55 | 300 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,210 | 45 | 123 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,340 | 130 | 2,876 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,400 | 60 | 174 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,520 | 120 | 597 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,500 | 20 | 1,222 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,545 | 45 | 1,872 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,725 | 180 | 511 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,715 | 10 | 1,975 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,700 | 15 | 3,276 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,585 | 115 | 2,891 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,745 | 160 | 188 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,665 | 80 | 1,585 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,635 | 30 | 1,153 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,570 | 65 | 22 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,495 | 75 | 210 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,460 | 35 | 313 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,355 | 105 | 750 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,470 | 115 | 2,095 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,575 | 105 | 566 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,650 | 75 | 959 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,560 | 90 | 638 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,400 | 160 | 521 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,375 | 25 | 3,737 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,390 | 15 | 533 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,225 | 165 | 690 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,235 | 10 | 406 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,270 | 35 | 658 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,245 | 25 | 793 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,340 | 95 | 414 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,505 | 165 | 2,052 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,420 | 85 | 673 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,395 | 25 | 148 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,325 | 70 | 4,005 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,485 | 160 | 500 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,355 | 130 | 2,299 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,380 | 25 | 4,032 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,285 | 105 | 157 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,295 | 10 | 356 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,500 | 205 | 783 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,605 | 105 | 1,713 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,785 | 180 | 1,740 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,870 | 85 | 1,670 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,870 | 0 | 1,003 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,985 | 115 | 11,985 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,895 | 90 | 5,770 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,765 | 110 | 1,591 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,740 | 25 | 878 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,760 | 20 | 2,483 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,565 | 195 | 1,819 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,350 | 215 | 1,396 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,275 | 75 | 1,654 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,345 | 70 | 2,868 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,260 | 85 | 264 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,205 | 55 | 3,262 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,160 | 45 | 6,033 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,110 | 50 | 1,773 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,050 | 60 | 1,354 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들