KODEX 미국S&P500TR
(379800) I 코스피 ETF 11.21 15:3218,835 | 전일 | 18,810 | 고가 | 18,920 | 상한가 | 24,485 |
거래량 (주) |
1,860,452 |
25 0.13% | 시가 | 18,905 | 저가 | 18,795 | 하한가 | 13,185 |
거래대금 (백만) |
35,044 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 18,810 | 25 | 1,860,452 | -19,802 | 744,458 | 0.64% | 115,255,542 |
24.11.20 | 18,725 | 85 | 1,831,699 | 54,296 | 764,260 | 0.67% | 114,135,740 |
24.11.19 | 18,725 | 0 | 2,018,391 | -253,381 | 709,964 | 0.62% | 114,140,036 |
24.11.18 | 18,885 | 160 | 2,986,707 | 493,678 | 963,345 | 0.84% | 113,836,655 |
24.11.15 | 19,190 | 305 | 3,398,002 | -313,331 | 469,667 | 0.41% | 114,430,333 |
24.11.14 | 19,160 | 10 | 1,799,437 | -115,112 | 782,998 | 0.68% | 114,517,002 |
24.11.13 | 19,215 | 55 | 3,410,547 | -492,193 | 898,110 | 0.80% | 111,801,890 |
24.11.12 | 19,115 | 100 | 1,972,451 | 64,190 | 1,390,303 | 1.32% | 103,859,697 |
24.11.11 | 18,900 | 215 | 3,900,872 | 421,357 | 1,326,113 | 1.27% | 103,373,887 |
24.11.08 | 18,920 | 20 | 3,088,111 | -8,162 | 904,756 | 0.86% | 103,945,244 |
24.11.07 | 18,675 | 245 | 9,110,165 | 912,918 | 912,918 | 0.87% | 103,887,082 |
24.11.06 | 17,985 | 690 | 3,226,935 | 0 | 0 | 0.00% | 0 |
24.11.05 | 17,960 | 25 | 1,472,903 | 0 | 0 | 0.00% | 0 |
24.11.04 | 17,990 | 30 | 3,577,160 | 0 | 0 | 0.00% | 0 |
24.11.01 | 18,220 | 230 | 1,587,614 | 0 | 0 | 0.00% | 0 |
24.10.31 | 18,435 | 215 | 1,842,879 | 0 | 0 | 0.00% | 0 |
24.10.30 | 18,425 | 10 | 1,703,928 | 0 | 0 | 0.00% | 0 |
24.10.29 | 18,435 | 10 | 1,305,340 | 0 | 0 | 0.00% | 0 |
24.10.28 | 18,420 | 15 | 1,762,603 | 0 | 0 | 0.00% | 0 |
24.10.25 | 18,310 | 110 | 2,990,462 | 0 | 0 | 0.00% | 0 |
24.10.24 | 18,430 | 120 | 2,325,376 | 0 | 0 | 0.00% | 0 |
24.10.23 | 18,385 | 45 | 2,248,330 | 0 | 0 | 0.00% | 0 |
24.10.22 | 18,385 | 0 | 3,514,463 | 0 | 0 | 0.00% | 0 |
24.10.21 | 18,255 | 130 | 2,126,293 | 0 | 0 | 0.00% | 0 |
24.10.18 | 18,235 | 20 | 1,858,157 | 0 | 0 | 0.00% | 0 |
24.10.17 | 18,080 | 155 | 557,213 | 0 | 0 | 0.00% | 0 |
24.10.16 | 18,215 | 135 | 2,070,994 | 0 | 0 | 0.00% | 0 |
24.10.15 | 17,975 | 240 | 2,051,265 | 0 | 0 | 0.00% | 0 |
24.10.14 | 17,785 | 190 | 2,590,404 | 0 | 0 | 0.00% | 0 |
24.10.11 | 17,810 | 25 | 3,265,398 | 0 | 0 | 0.00% | 0 |
24.10.10 | 17,525 | 285 | 1,698,606 | 0 | 0 | 0.00% | 0 |
24.10.08 | 17,630 | 105 | 2,196,423 | 0 | 0 | 0.00% | 0 |
24.10.07 | 17,335 | 295 | 3,906,198 | 0 | 0 | 0.00% | 0 |
24.10.04 | 17,130 | 205 | 1,126,496 | 0 | 0 | 0.00% | 0 |
24.10.02 | 17,080 | 50 | 2,554,677 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,260 | 180 | 3,448,754 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,425 | 165 | 3,251,479 | 0 | 0 | 0.00% | 0 |
24.09.26 | 17,355 | 70 | 1,773,604 | 0 | 0 | 0.00% | 0 |
24.09.25 | 17,405 | 50 | 3,305,051 | 0 | 0 | 0.00% | 0 |
24.09.24 | 17,395 | 10 | 2,783,662 | 0 | 0 | 0.00% | 0 |
24.09.23 | 17,295 | 100 | 2,041,115 | 0 | 0 | 0.00% | 0 |
24.09.20 | 17,205 | 90 | 2,606,099 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,955 | 250 | 1,824,792 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,970 | 15 | 1,682,116 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,720 | 250 | 1,314,458 | 0 | 0 | 0.00% | 0 |
24.09.11 | 16,730 | 10 | 829,271 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,570 | 160 | 5,145,938 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,595 | 25 | 1,592,970 | 0 | 0 | 0.00% | 0 |
24.09.06 | 16,770 | 175 | 5,306,793 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,825 | 55 | 6,214,819 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,230 | 405 | 2,285,841 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,190 | 40 | 4,925,555 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,055 | 135 | 888,050 | 0 | 0 | 0.00% | 0 |
24.08.30 | 16,935 | 120 | 4,292,450 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,150 | 215 | 4,254,163 | 0 | 0 | 0.00% | 0 |
24.08.28 | 17,015 | 135 | 2,629,352 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,020 | 5 | 5,245,173 | 0 | 0 | 0.00% | 0 |
24.08.26 | 17,040 | 20 | 1,615,015 | 0 | 0 | 0.00% | 0 |
24.08.23 | 17,075 | 35 | 4,204,070 | 0 | 0 | 0.00% | 0 |
24.08.22 | 17,040 | 35 | 2,855,370 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,025 | 15 | 2,459,056 | 0 | 0 | 0.00% | 0 |
24.08.20 | 16,840 | 185 | 1,808,490 | 0 | 0 | 0.00% | 0 |
24.08.19 | 17,170 | 330 | 2,881,300 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,845 | 325 | 1,139,075 | 0 | 0 | 0.00% | 0 |
24.08.14 | 16,695 | 150 | 1,999,053 | 0 | 0 | 0.00% | 0 |
24.08.13 | 16,685 | 10 | 2,169,215 | 0 | 0 | 0.00% | 0 |
24.08.12 | 16,510 | 175 | 2,256,764 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,310 | 200 | 1,972,056 | 0 | 0 | 0.00% | 0 |
24.08.08 | 16,500 | 190 | 2,965,582 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,470 | 30 | 2,590,779 | 0 | 0 | 0.00% | 0 |
24.08.06 | 16,185 | 285 | 3,178,474 | 0 | 0 | 0.00% | 0 |
24.08.05 | 16,830 | 645 | 5,282,592 | 0 | 0 | 0.00% | 0 |
24.08.02 | 17,240 | 410 | 3,585,235 | 0 | 0 | 0.00% | 0 |
24.08.01 | 17,140 | 100 | 5,519,197 | 0 | 0 | 0.00% | 0 |
24.07.31 | 17,220 | 80 | 1,205,581 | 0 | 0 | 0.00% | 0 |
24.07.30 | 17,235 | 15 | 925,991 | 0 | 0 | 0.00% | 0 |
24.07.29 | 17,080 | 155 | 1,406,833 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,110 | 30 | 1,524,194 | 0 | 0 | 0.00% | 0 |
24.07.25 | 17,375 | 265 | 1,747,781 | 0 | 0 | 0.00% | 0 |
24.07.24 | 17,495 | 120 | 1,141,067 | 0 | 0 | 0.00% | 0 |
24.07.23 | 17,425 | 70 | 1,188,013 | 0 | 0 | 0.00% | 0 |
24.07.22 | 17,540 | 115 | 1,435,632 | 0 | 0 | 0.00% | 0 |
24.07.19 | 17,625 | 85 | 1,454,002 | 0 | 0 | 0.00% | 0 |
24.07.18 | 17,725 | 100 | 2,403,903 | 0 | 0 | 0.00% | 0 |
24.07.17 | 17,765 | 40 | 2,145,134 | 0 | 0 | 0.00% | 0 |
24.07.16 | 17,700 | 65 | 1,741,821 | 0 | 0 | 0.00% | 0 |
24.07.15 | 17,535 | 165 | 2,722,860 | 0 | 0 | 0.00% | 0 |
24.07.12 | 17,670 | 135 | 1,326,626 | 0 | 0 | 0.00% | 0 |
24.07.11 | 17,560 | 110 | 1,557,120 | 0 | 0 | 0.00% | 0 |
24.07.10 | 17,535 | 25 | 899,674 | 0 | 0 | 0.00% | 0 |
24.07.09 | 17,485 | 50 | 1,688,738 | 0 | 0 | 0.00% | 0 |
24.07.08 | 17,385 | 100 | 1,739,804 | 0 | 0 | 0.00% | 0 |
24.07.05 | 17,375 | 10 | 3,338,822 | 0 | 0 | 0.00% | 0 |
24.07.04 | 17,415 | 40 | 1,551,495 | 0 | 0 | 0.00% | 0 |
24.07.03 | 17,255 | 160 | 1,717,416 | 0 | 0 | 0.00% | 0 |
24.07.02 | 17,180 | 75 | 1,381,405 | 0 | 0 | 0.00% | 0 |
24.07.01 | 17,210 | 30 | 1,556,604 | 0 | 0 | 0.00% | 0 |
24.06.28 | 17,240 | 30 | 777,824 | 0 | 0 | 0.00% | 0 |
24.06.27 | 17,295 | 55 | 837,259 | 0 | 0 | 0.00% | 0 |
24.06.26 | 17,195 | 100 | 702,038 | 0 | 0 | 0.00% | 0 |
24.06.25 | 17,265 | 70 | 775,235 | 0 | 0 | 0.00% | 0 |
24.06.24 | 17,290 | 25 | 692,737 | 0 | 0 | 0.00% | 0 |
24.06.21 | 17,315 | 25 | 1,335,821 | 0 | 0 | 0.00% | 0 |
24.06.20 | 17,235 | 80 | 728,018 | 0 | 0 | 0.00% | 0 |
24.06.19 | 17,185 | 50 | 752,766 | 0 | 0 | 0.00% | 0 |
24.06.18 | 17,040 | 145 | 787,570 | 0 | 0 | 0.00% | 0 |
24.06.17 | 17,035 | 5 | 834,751 | 0 | 0 | 0.00% | 0 |
24.06.14 | 16,955 | 80 | 750,245 | 0 | 0 | 0.00% | 0 |
24.06.13 | 16,835 | 120 | 1,185,884 | 0 | 0 | 0.00% | 0 |
24.06.12 | 16,790 | 45 | 763,249 | 0 | 0 | 0.00% | 0 |
24.06.11 | 16,695 | 95 | 815,804 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,625 | 70 | 762,834 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,530 | 95 | 771,202 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,500 | 30 | 1,024,637 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,540 | 40 | 823,573 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,455 | 85 | 714,084 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,415 | 40 | 488,980 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,385 | 30 | 555,966 | 0 | 0 | 0.00% | 0 |
24.05.29 | 16,390 | 5 | 792,016 | 0 | 0 | 0.00% | 0 |
24.05.28 | 16,430 | 40 | 811,163 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,390 | 40 | 643,840 | 0 | 0 | 0.00% | 0 |
24.05.24 | 16,510 | 120 | 915,197 | 0 | 0 | 0.00% | 0 |
24.05.23 | 16,470 | 40 | 1,327,367 | 0 | 0 | 0.00% | 0 |
24.05.22 | 16,440 | 30 | 760,184 | 0 | 0 | 0.00% | 0 |
24.05.21 | 16,355 | 85 | 983,119 | 0 | 0 | 0.00% | 0 |
24.05.20 | 16,300 | 55 | 1,917,260 | 0 | 0 | 0.00% | 0 |
24.05.17 | 16,230 | 70 | 649,418 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,230 | 0 | 1,184,156 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,240 | 10 | 700,483 | 0 | 0 | 0.00% | 0 |
24.05.13 | 16,215 | 25 | 808,065 | 0 | 0 | 0.00% | 0 |
24.05.10 | 16,095 | 120 | 544,436 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,060 | 35 | 790,204 | 0 | 0 | 0.00% | 0 |
24.05.08 | 15,980 | 80 | 733,694 | 0 | 0 | 0.00% | 0 |
24.05.07 | 15,700 | 280 | 507,407 | 0 | 0 | 0.00% | 0 |
24.05.03 | 15,750 | 50 | 1,178,222 | 0 | 0 | 0.00% | 0 |
24.05.02 | 16,030 | 280 | 2,591,862 | 0 | 0 | 0.00% | 0 |
24.04.30 | 15,985 | 45 | 1,106,045 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,890 | 95 | 1,621,780 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,695 | 195 | 1,526,076 | 0 | 0 | 0.00% | 0 |
24.04.25 | 15,805 | 110 | 1,002,913 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,655 | 150 | 1,426,643 | 0 | 0 | 0.00% | 0 |
24.04.23 | 15,620 | 35 | 1,954,066 | 0 | 0 | 0.00% | 0 |
24.04.22 | 15,595 | 25 | 1,459,587 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,705 | 110 | 2,390,893 | 0 | 0 | 0.00% | 0 |
24.04.18 | 15,865 | 160 | 1,204,192 | 0 | 0 | 0.00% | 0 |
24.04.17 | 15,985 | 120 | 1,274,551 | 0 | 0 | 0.00% | 0 |
24.04.16 | 16,165 | 180 | 1,561,754 | 0 | 0 | 0.00% | 0 |
24.04.15 | 16,225 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 15,975 | 250 | 1,348,545 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,995 | 20 | 998,477 | 0 | 0 | 0.00% | 0 |
24.04.09 | 15,950 | 45 | 1,091,159 | 0 | 0 | 0.00% | 0 |
24.04.08 | 15,820 | 130 | 1,088,730 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,955 | 135 | 1,185,907 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,895 | 60 | 947,274 | 0 | 0 | 0.00% | 0 |
24.04.03 | 16,055 | 160 | 1,548,653 | 0 | 0 | 0.00% | 0 |
24.04.02 | 16,130 | 75 | 3,097,739 | 0 | 0 | 0.00% | 0 |
24.04.01 | 16,145 | 15 | 1,235,814 | 0 | 0 | 0.00% | 0 |
24.03.29 | 16,010 | 135 | 435,806 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,960 | 50 | 551,431 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,870 | 90 | 777,764 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,905 | 35 | 509,123 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,915 | 10 | 773,442 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,730 | 185 | 557,024 | 0 | 0 | 0.00% | 0 |
24.03.21 | 15,710 | 20 | 1,242,332 | 0 | 0 | 0.00% | 0 |
24.03.20 | 15,630 | 80 | 483,196 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,525 | 105 | 238,350 | 0 | 0 | 0.00% | 0 |
24.03.18 | 15,515 | 10 | 332,328 | 0 | 0 | 0.00% | 0 |
24.03.15 | 15,460 | 55 | 274,400 | 0 | 0 | 0.00% | 0 |
24.03.14 | 15,415 | 45 | 340,283 | 0 | 0 | 0.00% | 0 |
24.03.13 | 15,265 | 150 | 374,539 | 0 | 0 | 0.00% | 0 |
24.03.12 | 15,200 | 65 | 278,161 | 0 | 0 | 0.00% | 0 |
24.03.11 | 15,435 | 235 | 451,812 | 0 | 0 | 0.00% | 0 |
24.03.08 | 15,385 | 50 | 288,543 | 0 | 0 | 0.00% | 0 |
24.03.07 | 15,375 | 10 | 294,326 | 0 | 0 | 0.00% | 0 |
24.03.06 | 15,485 | 110 | 479,307 | 0 | 0 | 0.00% | 0 |
24.03.05 | 15,485 | 0 | 300,405 | 0 | 0 | 0.00% | 0 |
24.03.04 | 15,300 | 185 | 339,933 | 0 | 0 | 0.00% | 0 |
24.02.29 | 15,340 | 40 | 270,106 | 0 | 0 | 0.00% | 0 |
24.02.28 | 15,270 | 70 | 284,171 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,320 | 50 | 304,058 | 0 | 0 | 0.00% | 0 |
24.02.26 | 15,340 | 20 | 542,419 | 0 | 0 | 0.00% | 0 |
24.02.23 | 15,110 | 230 | 348,936 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,035 | 75 | 358,519 | 0 | 0 | 0.00% | 0 |
24.02.21 | 15,135 | 100 | 402,154 | 0 | 0 | 0.00% | 0 |
24.02.20 | 15,155 | 20 | 268,518 | 0 | 0 | 0.00% | 0 |
24.02.19 | 15,200 | 45 | 233,788 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,110 | 90 | 253,707 | 0 | 0 | 0.00% | 0 |
24.02.15 | 14,985 | 125 | 270,127 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,085 | 100 | 468,710 | 0 | 0 | 0.00% | 0 |
24.02.13 | 15,020 | 65 | 474,901 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,890 | 130 | 227,844 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,865 | 25 | 221,335 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,910 | 45 | 313,946 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,825 | 85 | 338,477 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,635 | 190 | 258,226 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,820 | 185 | 353,151 | 0 | 0 | 0.00% | 0 |
24.01.31 | 14,815 | 5 | 302,435 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,800 | 15 | 295,159 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,740 | 60 | 310,870 | 0 | 0 | 0.00% | 0 |
24.01.26 | 14,730 | 10 | 228,439 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,760 | 30 | 349,754 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,645 | 115 | 304,995 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,690 | 45 | 441,845 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,490 | 200 | 471,768 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,360 | 130 | 434,856 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,435 | 75 | 372,115 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,360 | 75 | 530,192 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,295 | 65 | 207,586 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,180 | 115 | 271,660 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,240 | 60 | 370,312 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,190 | 50 | 264,789 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,165 | 25 | 258,409 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,970 | 195 | 241,942 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,945 | 25 | 297,395 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,955 | 10 | 204,510 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,995 | 40 | 321,851 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,030 | 35 | 326,097 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,955 | 75 | 627,636 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,975 | 20 | 278,721 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,935 | 40 | 224,769 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,960 | 25 | 394,671 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,920 | 40 | 276,275 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,005 | 85 | 344,066 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,995 | 10 | 276,078 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,875 | 120 | 389,747 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,835 | 40 | 287,710 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,845 | 10 | 298,930 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,860 | 15 | 316,762 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,740 | 120 | 181,807 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,710 | 30 | 146,466 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,545 | 165 | 213,639 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,620 | 75 | 209,200 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,590 | 30 | 228,083 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,510 | 80 | 220,233 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,515 | 5 | 148,441 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,480 | 35 | 252,597 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,295 | 185 | 271,286 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,285 | 10 | 160,827 | 0 | 0 | 0.00% | 0 |
23.11.29 | 13,310 | 25 | 324,359 | 0 | 0 | 0.00% | 0 |
23.11.28 | 13,395 | 85 | 226,630 | 0 | 0 | 0.00% | 0 |
23.11.27 | 13,450 | 55 | 218,828 | 0 | 0 | 0.00% | 0 |
23.11.24 | 13,365 | 85 | 167,348 | 0 | 0 | 0.00% | 0 |
23.11.23 | 13,310 | 55 | 221,654 | 0 | 0 | 0.00% | 0 |
23.11.22 | 13,250 | 60 | 238,693 | 0 | 0 | 0.00% | 0 |
23.11.21 | 13,145 | 105 | 271,442 | 0 | 0 | 0.00% | 0 |
23.11.20 | 13,210 | 65 | 300,698 | 0 | 0 | 0.00% | 0 |
23.11.17 | 13,190 | 20 | 225,772 | 0 | 0 | 0.00% | 0 |
23.11.16 | 13,240 | 45 | 273,656 | 0 | 0 | 0.00% | 0 |
23.11.15 | 13,235 | 5 | 242,536 | 0 | 0 | 0.00% | 0 |
23.11.14 | 13,150 | 85 | 165,601 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,935 | 215 | 234,782 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,950 | 15 | 167,507 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,930 | 20 | 202,711 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,855 | 75 | 106,001 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,775 | 80 | 144,295 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,870 | 95 | 456,332 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,860 | 10 | 247,809 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,825 | 35 | 189,541 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,640 | 185 | 150,712 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,595 | 45 | 352,050 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,700 | 105 | 386,605 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,760 | 60 | 233,697 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,890 | 130 | 220,487 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,820 | 70 | 151,911 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,925 | 105 | 188,762 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,995 | 70 | 176,089 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,180 | 185 | 166,186 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,280 | 100 | 123,531 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,325 | 45 | 75,874 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,245 | 80 | 117,455 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,235 | 10 | 227,229 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,260 | 25 | 151,228 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,160 | 100 | 110,698 | 0 | 0 | 0.00% | 0 |
23.10.11 | 13,190 | 30 | 212,264 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,940 | 250 | 165,957 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,965 | 25 | 128,235 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,920 | 45 | 169,831 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,035 | 115 | 320,650 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,125 | 90 | 198,415 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,045 | 80 | 259,296 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,080 | 35 | 216,561 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,260 | 180 | 260,043 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,320 | 60 | 334,471 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,315 | 5 | 175,299 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,300 | 15 | 328,956 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,480 | 180 | 280,618 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,390 | 90 | 225,193 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,350 | 40 | 158,732 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,410 | 60 | 81,841 | 0 | 0 | 0.00% | 0 |
23.09.12 | 13,415 | 5 | 188,583 | 0 | 0 | 0.00% | 0 |
23.09.11 | 13,400 | 15 | 228,828 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,400 | 0 | 107,030 | 0 | 0 | 0.00% | 0 |
23.09.07 | 13,465 | 65 | 111,796 | 0 | 0 | 0.00% | 0 |
23.09.06 | 13,500 | 35 | 140,379 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,435 | 65 | 112,229 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,395 | 40 | 111,473 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,465 | 70 | 171,808 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,410 | 55 | 108,075 | 0 | 0 | 0.00% | 0 |
23.08.30 | 13,210 | 200 | 110,031 | 0 | 0 | 0.00% | 0 |
23.08.29 | 13,140 | 70 | 107,441 | 0 | 0 | 0.00% | 0 |
23.08.28 | 13,055 | 85 | 140,546 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,290 | 235 | 208,675 | 0 | 0 | 0.00% | 0 |
23.08.24 | 13,270 | 20 | 140,643 | 0 | 0 | 0.00% | 0 |
23.08.23 | 13,235 | 35 | 109,948 | 0 | 0 | 0.00% | 0 |
23.08.22 | 13,195 | 40 | 205,551 | 0 | 0 | 0.00% | 0 |
23.08.21 | 13,165 | 30 | 85,094 | 0 | 0 | 0.00% | 0 |
23.08.18 | 13,310 | 145 | 219,499 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,350 | 40 | 168,059 | 0 | 0 | 0.00% | 0 |
23.08.16 | 13,340 | 10 | 124,914 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,320 | 20 | 132,125 | 0 | 0 | 0.00% | 0 |
23.08.11 | 13,290 | 30 | 90,653 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,340 | 50 | 127,250 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,325 | 15 | 100,125 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,195 | 130 | 159,675 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,315 | 120 | 212,138 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,195 | 120 | 177,949 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,290 | 95 | 2,682,156 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,250 | 40 | 1,643,560 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,120 | 130 | 200,129 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,080 | 40 | 222,939 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,160 | 80 | 261,504 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,105 | 55 | 132,625 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,085 | 20 | 189,689 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,060 | 25 | 211,416 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,105 | 45 | 162,684 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,010 | 95 | 222,677 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,975 | 35 | 207,214 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,820 | 155 | 254,568 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,830 | 10 | 146,809 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,835 | 5 | 322,712 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,860 | 25 | 457,701 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,880 | 20 | 337,739 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,855 | 25 | 143,983 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,865 | 10 | 300,054 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,935 | 70 | 308,762 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,970 | 35 | 169,268 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,990 | 20 | 214,210 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,035 | 45 | 151,435 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,090 | 55 | 247,708 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,040 | 50 | 367,832 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,965 | 75 | 140,309 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,840 | 125 | 171,258 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,695 | 145 | 162,334 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,770 | 75 | 291,162 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,785 | 15 | 216,555 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,675 | 110 | 149,504 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,735 | 60 | 1,793,886 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,670 | 65 | 166,599 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,695 | 25 | 129,745 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,660 | 35 | 138,475 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,565 | 95 | 187,401 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,550 | 15 | 176,586 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,435 | 115 | 2,812,795 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,480 | 45 | 208,536 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,450 | 30 | 170,586 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,485 | 35 | 179,239 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,555 | 70 | 226,853 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,575 | 20 | 153,265 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,410 | 165 | 175,106 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,430 | 20 | 177,940 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,480 | 50 | 401,692 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,550 | 70 | 152,760 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,350 | 200 | 404,649 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,325 | 25 | 146,883 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,255 | 70 | 147,593 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,360 | 105 | 126,850 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,405 | 45 | 135,684 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,515 | 110 | 208,430 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,450 | 65 | 152,680 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,355 | 95 | 148,459 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,390 | 35 | 152,569 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,385 | 5 | 115,299 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,390 | 5 | 291,234 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,330 | 60 | 131,775 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,255 | 75 | 123,825 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,285 | 30 | 118,006 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,235 | 50 | 180,909 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,150 | 85 | 142,399 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,375 | 225 | 217,432 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,515 | 140 | 163,328 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,395 | 120 | 284,440 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,205 | 190 | 248,096 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,245 | 40 | 241,320 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,315 | 70 | 272,512 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,305 | 10 | 316,522 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,290 | 15 | 254,689 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,300 | 10 | 281,890 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,300 | 0 | 170,495 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,270 | 30 | 200,649 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,180 | 90 | 244,871 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,055 | 125 | 211,534 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,035 | 25 | 239,605 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,205 | 170 | 276,822 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,185 | 20 | 197,650 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,120 | 65 | 241,856 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,100 | 20 | 265,081 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,070 | 30 | 172,720 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,040 | 30 | 244,130 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,150 | 110 | 261,448 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,070 | 80 | 245,271 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,810 | 260 | 466,677 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,745 | 65 | 236,746 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,660 | 85 | 231,648 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손