KODEX 차이나항셍테크
(372330) I 코스피 ETF 11.21 15:326,770 | 전일 | 6,750 | 고가 | 6,835 | 상한가 | 8,800 |
거래량 (주) |
263,311 |
20 0.30% | 시가 | 6,765 | 저가 | 6,750 | 하한가 | 4,740 |
거래대금 (백만) |
1,789 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 6,750 | 20 | 263,311 | -19,150 | 208,181 | 0.74% | 27,991,819 |
24.11.20 | 6,770 | 20 | 205,785 | 23,857 | 227,331 | 0.81% | 27,872,669 |
24.11.19 | 6,710 | 60 | 62,719 | -182,424 | 203,474 | 0.72% | 28,196,526 |
24.11.18 | 6,720 | 10 | 283,356 | -66,476 | 385,898 | 1.35% | 28,214,102 |
24.11.15 | 6,710 | 10 | 184,111 | -322,302 | 452,374 | 1.56% | 28,497,626 |
24.11.14 | 6,880 | 120 | 139,191 | 83,759 | 774,676 | 2.67% | 28,225,324 |
24.11.13 | 6,935 | 55 | 418,787 | 90,634 | 690,917 | 2.37% | 28,409,083 |
24.11.12 | 7,200 | 265 | 320,386 | 224,129 | 600,283 | 2.05% | 28,649,717 |
24.11.11 | 7,250 | 50 | 644,356 | -117,564 | 376,154 | 1.28% | 29,073,846 |
24.11.08 | 7,155 | 95 | 575,113 | 214,378 | 493,718 | 1.68% | 28,906,282 |
24.11.07 | 7,115 | 40 | 465,797 | 279,340 | 279,340 | 0.95% | 29,020,660 |
24.11.06 | 7,090 | 25 | 385,180 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,870 | 220 | 480,318 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,880 | 10 | 127,515 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,970 | 90 | 274,908 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,955 | 15 | 154,633 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,120 | 165 | 263,057 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,040 | 80 | 571,874 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,000 | 40 | 165,639 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,910 | 90 | 296,606 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,060 | 150 | 185,566 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,920 | 140 | 326,029 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,900 | 20 | 422,830 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,995 | 95 | 325,991 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,685 | 310 | 399,394 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,690 | 5 | 479,317 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,780 | 90 | 699,378 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,030 | 250 | 492,219 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,965 | 65 | 631,104 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,150 | 185 | 386,765 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,300 | 150 | 848,950 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,005 | 705 | 2,566,033 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,625 | 380 | 1,590,008 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,555 | 70 | 1,537,775 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,900 | 655 | 2,538,234 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,450 | 450 | 2,112,021 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,095 | 355 | 2,654,942 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,785 | 310 | 1,039,164 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,745 | 40 | 1,093,397 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,485 | 260 | 316,189 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,445 | 40 | 123,046 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,410 | 35 | 657,813 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,130 | 280 | 437,796 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,190 | 60 | 94,379 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,115 | 75 | 211,850 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,150 | 35 | 41,640 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,060 | 90 | 296,000 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,175 | 115 | 46,503 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,140 | 35 | 49,826 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,160 | 20 | 46,543 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,180 | 20 | 84,591 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,165 | 15 | 166,667 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,305 | 140 | 271,820 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,115 | 190 | 117,774 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,115 | 0 | 286,761 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,135 | 20 | 252,034 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,140 | 5 | 166,531 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,120 | 20 | 64,661 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,130 | 10 | 495,909 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,070 | 60 | 94,589 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,165 | 95 | 260,494 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,200 | 35 | 154,519 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,205 | 5 | 261,471 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,125 | 80 | 288,357 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,185 | 60 | 164,230 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,195 | 10 | 217,894 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,190 | 5 | 109,577 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,175 | 15 | 60,339 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,145 | 30 | 272,221 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,090 | 55 | 260,149 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,950 | 140 | 237,659 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,120 | 170 | 783,703 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,270 | 150 | 184,800 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,360 | 90 | 267,500 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,220 | 140 | 554,336 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,425 | 185 | 859,418 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,305 | 120 | 559,346 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,245 | 60 | 71,639 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,350 | 105 | 746,781 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,460 | 110 | 126,932 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,535 | 75 | 77,946 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,465 | 70 | 247,852 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,555 | 90 | 165,138 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,610 | 55 | 383,240 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,575 | 35 | 135,541 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,640 | 65 | 565,388 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,765 | 125 | 395,416 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,635 | 130 | 524,566 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,540 | 95 | 222,559 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,535 | 5 | 262,549 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,450 | 85 | 380,627 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,510 | 60 | 164,999 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,565 | 55 | 224,781 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,570 | 5 | 90,753 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,430 | 140 | 218,091 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,435 | 5 | 149,144 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,430 | 5 | 142,446 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,550 | 120 | 264,323 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,695 | 145 | 212,794 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,595 | 100 | 113,844 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,610 | 15 | 113,506 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,715 | 105 | 242,593 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,770 | 55 | 471,810 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,815 | 45 | 177,715 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,655 | 160 | 516,599 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,670 | 15 | 224,111 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,690 | 20 | 356,673 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,665 | 25 | 165,930 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,660 | 5 | 323,816 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,745 | 85 | 483,482 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,685 | 60 | 231,184 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,715 | 30 | 56,882 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,825 | 110 | 295,173 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,780 | 45 | 197,625 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,745 | 35 | 295,851 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,740 | 5 | 80,031 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,710 | 30 | 216,288 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,705 | 5 | 190,447 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,790 | 85 | 191,517 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,830 | 40 | 471,327 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,750 | 80 | 246,992 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,915 | 165 | 275,447 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,065 | 150 | 327,628 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,015 | 50 | 192,243 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,230 | 215 | 479,447 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,145 | 85 | 374,878 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,100 | 45 | 441,520 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,145 | 45 | 724,826 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,045 | 100 | 554,146 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,980 | 65 | 270,656 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,980 | 0 | 481,944 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,860 | 120 | 221,710 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,890 | 30 | 1,103,193 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,985 | 95 | 301,920 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,860 | 125 | 482,523 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,655 | 205 | 749,565 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,690 | 35 | 222,715 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,640 | 50 | 434,435 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,360 | 280 | 537,174 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,370 | 10 | 415,032 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,225 | 145 | 538,923 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,080 | 145 | 185,820 | 0 | 0 | 0.00% | 0 |
24.04.22 | 4,990 | 90 | 315,675 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,110 | 120 | 245,077 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,090 | 20 | 277,492 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,130 | 40 | 200,635 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,240 | 110 | 365,589 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,295 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,325 | 30 | 455,688 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,220 | 105 | 289,790 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,170 | 50 | 157,817 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,150 | 20 | 131,948 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,210 | 60 | 139,356 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,155 | 55 | 87,394 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,265 | 110 | 646,346 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,270 | 5 | 307,826 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,210 | 60 | 425,219 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,155 | 55 | 85,818 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,080 | 75 | 435,024 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,155 | 75 | 214,023 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,085 | 70 | 204,323 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,105 | 20 | 249,697 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,255 | 150 | 676,148 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,245 | 10 | 501,456 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,220 | 25 | 260,967 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,285 | 65 | 207,292 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,160 | 125 | 184,156 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,220 | 60 | 259,712 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,315 | 95 | 247,585 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,230 | 85 | 521,075 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,015 | 215 | 595,977 | 0 | 0 | 0.00% | 0 |
24.03.11 | 4,960 | 55 | 268,042 | 0 | 0 | 0.00% | 0 |
24.03.08 | 4,935 | 25 | 245,714 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,015 | 80 | 230,745 | 0 | 0 | 0.00% | 0 |
24.03.06 | 4,930 | 85 | 722,947 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,070 | 140 | 568,953 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,050 | 20 | 489,412 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,075 | 25 | 478,943 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,040 | 35 | 628,951 | 0 | 0 | 0.00% | 0 |
24.02.27 | 4,990 | 50 | 659,578 | 0 | 0 | 0.00% | 0 |
24.02.26 | 4,995 | 5 | 398,795 | 0 | 0 | 0.00% | 0 |
24.02.23 | 4,960 | 35 | 234,784 | 0 | 0 | 0.00% | 0 |
24.02.22 | 4,965 | 5 | 1,423,065 | 0 | 0 | 0.00% | 0 |
24.02.21 | 4,785 | 180 | 817,886 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,805 | 20 | 222,198 | 0 | 0 | 0.00% | 0 |
24.02.19 | 4,915 | 110 | 441,799 | 0 | 0 | 0.00% | 0 |
24.02.16 | 4,735 | 180 | 527,594 | 0 | 0 | 0.00% | 0 |
24.02.15 | 4,720 | 15 | 455,629 | 0 | 0 | 0.00% | 0 |
24.02.14 | 4,750 | 30 | 886,660 | 0 | 0 | 0.00% | 0 |
24.02.13 | 4,630 | 120 | 299,987 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,650 | 20 | 454,189 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,740 | 90 | 584,719 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,495 | 245 | 812,319 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,450 | 45 | 480,915 | 0 | 0 | 0.00% | 0 |
24.02.02 | 4,500 | 50 | 578,308 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,425 | 75 | 264,030 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,580 | 155 | 230,357 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,735 | 145 | 535,571 | 0 | 0 | 0.00% | 0 |
24.01.29 | 4,715 | 20 | 181,348 | 0 | 0 | 0.00% | 0 |
24.01.26 | 4,915 | 200 | 323,165 | 0 | 0 | 0.00% | 0 |
24.01.25 | 4,740 | 175 | 581,958 | 0 | 0 | 0.00% | 0 |
24.01.24 | 4,700 | 40 | 631,859 | 0 | 0 | 0.00% | 0 |
24.01.23 | 4,485 | 215 | 398,368 | 0 | 0 | 0.00% | 0 |
24.01.22 | 4,620 | 135 | 213,220 | 0 | 0 | 0.00% | 0 |
24.01.19 | 4,695 | 75 | 295,700 | 0 | 0 | 0.00% | 0 |
24.01.18 | 4,705 | 10 | 208,176 | 0 | 0 | 0.00% | 0 |
24.01.17 | 4,885 | 180 | 216,700 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,965 | 80 | 146,633 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,045 | 80 | 107,383 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,110 | 65 | 85,438 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,990 | 120 | 135,824 | 0 | 0 | 0.00% | 0 |
24.01.10 | 5,050 | 60 | 133,801 | 0 | 0 | 0.00% | 0 |
24.01.09 | 5,080 | 30 | 973,188 | 0 | 0 | 0.00% | 0 |
24.01.08 | 5,225 | 145 | 255,591 | 0 | 0 | 0.00% | 0 |
24.01.05 | 5,275 | 50 | 310,459 | 0 | 0 | 0.00% | 0 |
24.01.04 | 5,270 | 5 | 137,517 | 0 | 0 | 0.00% | 0 |
24.01.03 | 5,345 | 75 | 240,107 | 0 | 0 | 0.00% | 0 |
24.01.02 | 5,390 | 45 | 150,516 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,205 | 185 | 473,917 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,180 | 25 | 112,194 | 0 | 0 | 0.00% | 0 |
23.12.26 | 5,130 | 50 | 67,294 | 0 | 0 | 0.00% | 0 |
23.12.22 | 5,375 | 245 | 733,165 | 0 | 0 | 0.00% | 0 |
23.12.21 | 5,400 | 25 | 631,427 | 0 | 0 | 0.00% | 0 |
23.12.20 | 5,345 | 55 | 293,686 | 0 | 0 | 0.00% | 0 |
23.12.19 | 5,365 | 20 | 116,370 | 0 | 0 | 0.00% | 0 |
23.12.18 | 5,415 | 50 | 355,356 | 0 | 0 | 0.00% | 0 |
23.12.15 | 5,330 | 85 | 355,327 | 0 | 0 | 0.00% | 0 |
23.12.14 | 5,375 | 45 | 228,267 | 0 | 0 | 0.00% | 0 |
23.12.13 | 5,440 | 65 | 236,162 | 0 | 0 | 0.00% | 0 |
23.12.12 | 5,365 | 75 | 630,099 | 0 | 0 | 0.00% | 0 |
23.12.11 | 5,370 | 5 | 490,424 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,430 | 60 | 178,688 | 0 | 0 | 0.00% | 0 |
23.12.07 | 5,455 | 25 | 400,568 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,345 | 110 | 418,496 | 0 | 0 | 0.00% | 0 |
23.12.05 | 5,470 | 125 | 296,366 | 0 | 0 | 0.00% | 0 |
23.12.04 | 5,570 | 100 | 576,938 | 0 | 0 | 0.00% | 0 |
23.12.01 | 5,575 | 5 | 426,466 | 0 | 0 | 0.00% | 0 |
23.11.30 | 5,580 | 5 | 183,965 | 0 | 0 | 0.00% | 0 |
23.11.29 | 5,745 | 165 | 459,063 | 0 | 0 | 0.00% | 0 |
23.11.28 | 5,840 | 95 | 163,827 | 0 | 0 | 0.00% | 0 |
23.11.27 | 5,845 | 5 | 53,579 | 0 | 0 | 0.00% | 0 |
23.11.24 | 5,870 | 25 | 48,795 | 0 | 0 | 0.00% | 0 |
23.11.23 | 5,785 | 85 | 175,908 | 0 | 0 | 0.00% | 0 |
23.11.22 | 5,825 | 40 | 172,053 | 0 | 0 | 0.00% | 0 |
23.11.21 | 5,815 | 10 | 122,018 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,715 | 100 | 166,020 | 0 | 0 | 0.00% | 0 |
23.11.17 | 5,835 | 120 | 168,181 | 0 | 0 | 0.00% | 0 |
23.11.16 | 5,890 | 55 | 214,044 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,820 | 70 | 96,667 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,770 | 50 | 94,522 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,710 | 60 | 582,389 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,845 | 135 | 211,978 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,830 | 15 | 480,918 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,885 | 55 | 483,639 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,855 | 30 | 596,223 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,740 | 115 | 520,202 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,670 | 70 | 645,006 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,610 | 60 | 806,673 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,680 | 70 | 488,478 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,700 | 20 | 379,272 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,715 | 15 | 183,663 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,565 | 150 | 136,447 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,555 | 10 | 459,673 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,375 | 180 | 301,564 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,450 | 75 | 200,584 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,505 | 55 | 26,370 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,555 | 50 | 186,156 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,635 | 80 | 28,165 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,740 | 105 | 165,744 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,680 | 60 | 347,559 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,800 | 120 | 122,659 | 0 | 0 | 0.00% | 0 |
23.10.13 | 5,970 | 170 | 421,021 | 0 | 0 | 0.00% | 0 |
23.10.12 | 5,840 | 130 | 88,399 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,765 | 75 | 529,279 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,690 | 75 | 382,458 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,645 | 45 | 298,319 | 0 | 0 | 0.00% | 0 |
23.10.05 | 5,635 | 10 | 300,970 | 0 | 0 | 0.00% | 0 |
23.10.04 | 5,750 | 115 | 109,349 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,740 | 10 | 301,448 | 0 | 0 | 0.00% | 0 |
23.09.26 | 5,745 | 5 | 661,241 | 0 | 0 | 0.00% | 0 |
23.09.25 | 5,890 | 145 | 538,247 | 0 | 0 | 0.00% | 0 |
23.09.22 | 5,710 | 180 | 498,572 | 0 | 0 | 0.00% | 0 |
23.09.21 | 5,790 | 80 | 107,195 | 0 | 0 | 0.00% | 0 |
23.09.20 | 5,825 | 35 | 409,542 | 0 | 0 | 0.00% | 0 |
23.09.19 | 5,895 | 70 | 412,226 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,000 | 105 | 827,549 | 0 | 0 | 0.00% | 0 |
23.09.15 | 5,940 | 60 | 455,190 | 0 | 0 | 0.00% | 0 |
23.09.14 | 5,950 | 10 | 327,325 | 0 | 0 | 0.00% | 0 |
23.09.13 | 5,985 | 35 | 304,637 | 0 | 0 | 0.00% | 0 |
23.09.12 | 5,960 | 25 | 493,234 | 0 | 0 | 0.00% | 0 |
23.09.11 | 5,935 | 25 | 573,501 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,060 | 125 | 204,735 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,130 | 70 | 222,980 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,190 | 60 | 308,385 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,265 | 75 | 173,858 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,145 | 120 | 464,944 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,110 | 35 | 39,545 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,180 | 70 | 85,003 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,185 | 5 | 86,808 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,065 | 120 | 123,332 | 0 | 0 | 0.00% | 0 |
23.08.28 | 5,975 | 90 | 103,278 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,085 | 110 | 65,930 | 0 | 0 | 0.00% | 0 |
23.08.24 | 5,975 | 110 | 623,317 | 0 | 0 | 0.00% | 0 |
23.08.23 | 5,970 | 5 | 279,390 | 0 | 0 | 0.00% | 0 |
23.08.22 | 5,865 | 105 | 246,919 | 0 | 0 | 0.00% | 0 |
23.08.21 | 5,990 | 125 | 345,332 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,175 | 185 | 171,322 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,115 | 60 | 224,105 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,155 | 40 | 175,031 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,290 | 135 | 148,056 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,380 | 90 | 310,214 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,330 | 50 | 76,932 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,405 | 75 | 317,486 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,475 | 70 | 292,934 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,520 | 45 | 476,864 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,435 | 85 | 423,848 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,335 | 100 | 381,471 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,455 | 120 | 581,306 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,480 | 25 | 524,074 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,330 | 150 | 935,482 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,100 | 235 | 1,124,577 | 0 | 0 | 0.00% | 0 |
23.07.27 | 5,950 | 150 | 990,188 | 0 | 0 | 0.00% | 0 |
23.07.26 | 5,970 | 20 | 206,179 | 0 | 0 | 0.00% | 0 |
23.07.25 | 5,685 | 285 | 653,034 | 0 | 0 | 0.00% | 0 |
23.07.24 | 5,825 | 140 | 126,577 | 0 | 0 | 0.00% | 0 |
23.07.21 | 5,755 | 70 | 292,925 | 0 | 0 | 0.00% | 0 |
23.07.20 | 5,760 | 5 | 203,292 | 0 | 0 | 0.00% | 0 |
23.07.19 | 5,810 | 50 | 523,533 | 0 | 0 | 0.00% | 0 |
23.07.18 | 5,855 | 45 | 256,923 | 0 | 0 | 0.00% | 0 |
23.07.17 | 5,915 | 60 | 102,048 | 0 | 0 | 0.00% | 0 |
23.07.14 | 5,950 | 35 | 222,269 | 0 | 0 | 0.00% | 0 |
23.07.13 | 5,810 | 140 | 412,306 | 0 | 0 | 0.00% | 0 |
23.07.12 | 5,760 | 50 | 151,143 | 0 | 0 | 0.00% | 0 |
23.07.11 | 5,700 | 60 | 164,855 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,655 | 45 | 161,633 | 0 | 0 | 0.00% | 0 |
23.07.07 | 5,670 | 15 | 209,802 | 0 | 0 | 0.00% | 0 |
23.07.06 | 5,755 | 85 | 551,253 | 0 | 0 | 0.00% | 0 |
23.07.05 | 5,845 | 90 | 95,809 | 0 | 0 | 0.00% | 0 |
23.07.04 | 5,850 | 5 | 413,622 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,700 | 150 | 293,801 | 0 | 0 | 0.00% | 0 |
23.06.30 | 5,750 | 50 | 76,874 | 0 | 0 | 0.00% | 0 |
23.06.29 | 5,765 | 15 | 64,391 | 0 | 0 | 0.00% | 0 |
23.06.28 | 5,730 | 35 | 314,011 | 0 | 0 | 0.00% | 0 |
23.06.27 | 5,600 | 130 | 133,417 | 0 | 0 | 0.00% | 0 |
23.06.26 | 5,600 | 0 | 274,083 | 0 | 0 | 0.00% | 0 |
23.06.23 | 5,680 | 80 | 160,118 | 0 | 0 | 0.00% | 0 |
23.06.22 | 5,710 | 30 | 163,380 | 0 | 0 | 0.00% | 0 |
23.06.21 | 5,790 | 80 | 291,135 | 0 | 0 | 0.00% | 0 |
23.06.20 | 5,885 | 95 | 619,994 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,020 | 135 | 511,142 | 0 | 0 | 0.00% | 0 |
23.06.16 | 5,885 | 135 | 680,021 | 0 | 0 | 0.00% | 0 |
23.06.15 | 5,745 | 140 | 525,558 | 0 | 0 | 0.00% | 0 |
23.06.14 | 5,700 | 45 | 694,387 | 0 | 0 | 0.00% | 0 |
23.06.13 | 5,635 | 65 | 441,633 | 0 | 0 | 0.00% | 0 |
23.06.12 | 5,650 | 15 | 275,730 | 0 | 0 | 0.00% | 0 |
23.06.09 | 5,600 | 50 | 801,660 | 0 | 0 | 0.00% | 0 |
23.06.08 | 5,615 | 15 | 758,384 | 0 | 0 | 0.00% | 0 |
23.06.07 | 5,530 | 85 | 524,519 | 0 | 0 | 0.00% | 0 |
23.06.05 | 5,530 | 0 | 332,081 | 0 | 0 | 0.00% | 0 |
23.06.02 | 5,325 | 205 | 580,048 | 0 | 0 | 0.00% | 0 |
23.06.01 | 5,260 | 65 | 482,697 | 0 | 0 | 0.00% | 0 |
23.05.31 | 5,420 | 160 | 186,372 | 0 | 0 | 0.00% | 0 |
23.05.30 | 5,395 | 25 | 222,067 | 0 | 0 | 0.00% | 0 |
23.05.26 | 5,405 | 10 | 170,726 | 0 | 0 | 0.00% | 0 |
23.05.25 | 5,560 | 155 | 402,254 | 0 | 0 | 0.00% | 0 |
23.05.24 | 5,625 | 65 | 348,240 | 0 | 0 | 0.00% | 0 |
23.05.23 | 5,740 | 115 | 369,446 | 0 | 0 | 0.00% | 0 |
23.05.22 | 5,665 | 75 | 842,412 | 0 | 0 | 0.00% | 0 |
23.05.19 | 5,770 | 105 | 589,406 | 0 | 0 | 0.00% | 0 |
23.05.18 | 5,785 | 15 | 178,578 | 0 | 0 | 0.00% | 0 |
23.05.17 | 5,855 | 70 | 326,522 | 0 | 0 | 0.00% | 0 |
23.05.16 | 5,825 | 30 | 500,361 | 0 | 0 | 0.00% | 0 |
23.05.15 | 5,725 | 100 | 167,999 | 0 | 0 | 0.00% | 0 |
23.05.12 | 5,615 | 110 | 280,726 | 0 | 0 | 0.00% | 0 |
23.05.11 | 5,570 | 45 | 615,434 | 0 | 0 | 0.00% | 0 |
23.05.10 | 5,580 | 10 | 605,537 | 0 | 0 | 0.00% | 0 |
23.05.09 | 5,705 | 125 | 234,600 | 0 | 0 | 0.00% | 0 |
23.05.08 | 5,620 | 85 | 249,695 | 0 | 0 | 0.00% | 0 |
23.05.04 | 5,660 | 40 | 183,111 | 0 | 0 | 0.00% | 0 |
23.05.03 | 5,800 | 140 | 191,200 | 0 | 0 | 0.00% | 0 |
23.05.02 | 5,785 | 15 | 172,039 | 0 | 0 | 0.00% | 0 |
23.04.28 | 5,695 | 90 | 157,054 | 0 | 0 | 0.00% | 0 |
23.04.27 | 5,750 | 55 | 558,758 | 0 | 0 | 0.00% | 0 |
23.04.26 | 5,630 | 120 | 419,887 | 0 | 0 | 0.00% | 0 |
23.04.25 | 5,770 | 140 | 611,698 | 0 | 0 | 0.00% | 0 |
23.04.24 | 5,890 | 120 | 635,450 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,005 | 115 | 651,822 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,025 | 20 | 560,399 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,115 | 90 | 469,791 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,145 | 30 | 801,536 | 0 | 0 | 0.00% | 0 |
23.04.17 | 5,970 | 175 | 675,483 | 0 | 0 | 0.00% | 0 |
23.04.14 | 5,960 | 10 | 648,955 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,120 | 160 | 526,793 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,170 | 50 | 424,595 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,205 | 35 | 414,546 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,210 | 5 | 129,537 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,120 | 90 | 185,590 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,075 | 45 | 261,088 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,150 | 75 | 95,370 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,220 | 70 | 503,197 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,165 | 55 | 555,658 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,085 | 80 | 713,179 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,095 | 10 | 675,518 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
3
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
4
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
5
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
6
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
10
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인