KODEX 미국나스닥100TR
(379810) I 코스피 ETF 11.08 15:3319,530 | 전일 | 19,420 | 고가 | 19,550 | 상한가 | 25,245 |
거래량 (주) |
795,211 |
110 0.57% | 시가 | 19,535 | 저가 | 19,470 | 하한가 | 13,595 |
거래대금 (백만) |
15,517 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 19,420 | 110 | 795,211 | 186 | 64,981 | 0.09% | 71,235,019 |
24.11.07 | 19,085 | 335 | 964,081 | -55,723 | 64,795 | 0.09% | 70,735,205 |
24.11.06 | 18,385 | 700 | 1,668,159 | 3,190 | 120,518 | 0.17% | 70,579,482 |
24.11.05 | 18,400 | 15 | 406,274 | -3,422 | 117,328 | 0.17% | 70,382,672 |
24.11.04 | 18,375 | 25 | 673,122 | 6,439 | 120,750 | 0.17% | 70,179,250 |
24.11.01 | 18,625 | 250 | 731,398 | -67,180 | 114,311 | 0.16% | 70,135,689 |
24.10.31 | 18,995 | 370 | 808,391 | 22,259 | 181,491 | 0.26% | 70,118,509 |
24.10.30 | 18,860 | 135 | 524,981 | 25,474 | 159,232 | 0.23% | 70,340,768 |
24.10.29 | 18,915 | 55 | 558,550 | 14,101 | 133,758 | 0.19% | 70,466,242 |
24.10.28 | 18,765 | 150 | 925,081 | -4,279 | 119,657 | 0.17% | 70,230,343 |
24.10.25 | 18,585 | 180 | 493,243 | -10,175 | 123,936 | 0.18% | 70,376,064 |
24.10.24 | 18,755 | 170 | 783,205 | 134,111 | 134,111 | 0.19% | 70,215,889 |
24.10.23 | 18,680 | 75 | 819,193 | 0 | 0 | 0.00% | 0 |
24.10.22 | 18,615 | 65 | 1,163,588 | 0 | 0 | 0.00% | 0 |
24.10.21 | 18,500 | 115 | 1,049,323 | 0 | 0 | 0.00% | 0 |
24.10.18 | 18,485 | 15 | 465,628 | 0 | 0 | 0.00% | 0 |
24.10.17 | 18,365 | 120 | 493,898 | 0 | 0 | 0.00% | 0 |
24.10.16 | 18,545 | 180 | 659,426 | 0 | 0 | 0.00% | 0 |
24.10.15 | 18,325 | 220 | 819,891 | 0 | 0 | 0.00% | 0 |
24.10.14 | 18,215 | 110 | 776,112 | 0 | 0 | 0.00% | 0 |
24.10.11 | 18,230 | 15 | 541,042 | 0 | 0 | 0.00% | 0 |
24.10.10 | 17,805 | 425 | 606,873 | 0 | 0 | 0.00% | 0 |
24.10.08 | 17,970 | 165 | 565,209 | 0 | 0 | 0.00% | 0 |
24.10.07 | 17,625 | 345 | 786,271 | 0 | 0 | 0.00% | 0 |
24.10.04 | 17,350 | 275 | 259,289 | 0 | 0 | 0.00% | 0 |
24.10.02 | 17,395 | 45 | 492,202 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,635 | 240 | 1,023,439 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,900 | 265 | 826,895 | 0 | 0 | 0.00% | 0 |
24.09.26 | 17,630 | 270 | 739,173 | 0 | 0 | 0.00% | 0 |
24.09.25 | 17,690 | 60 | 707,718 | 0 | 0 | 0.00% | 0 |
24.09.24 | 17,695 | 5 | 667,211 | 0 | 0 | 0.00% | 0 |
24.09.23 | 17,555 | 140 | 881,942 | 0 | 0 | 0.00% | 0 |
24.09.20 | 17,435 | 120 | 746,395 | 0 | 0 | 0.00% | 0 |
24.09.19 | 17,205 | 230 | 623,429 | 0 | 0 | 0.00% | 0 |
24.09.13 | 17,215 | 10 | 458,814 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,740 | 475 | 458,328 | 0 | 0 | 0.00% | 0 |
24.09.11 | 16,665 | 75 | 836,192 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,560 | 105 | 730,842 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,645 | 85 | 1,201,372 | 0 | 0 | 0.00% | 0 |
24.09.06 | 16,815 | 170 | 712,617 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,870 | 55 | 926,243 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,440 | 570 | 1,583,212 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,430 | 10 | 532,634 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,290 | 140 | 474,603 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,120 | 170 | 629,962 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,460 | 340 | 972,362 | 0 | 0 | 0.00% | 0 |
24.08.28 | 17,315 | 145 | 607,763 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,450 | 135 | 507,444 | 0 | 0 | 0.00% | 0 |
24.08.26 | 17,485 | 35 | 908,488 | 0 | 0 | 0.00% | 0 |
24.08.23 | 17,635 | 150 | 1,495,286 | 0 | 0 | 0.00% | 0 |
24.08.22 | 17,585 | 50 | 1,171,238 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,595 | 10 | 1,430,896 | 0 | 0 | 0.00% | 0 |
24.08.20 | 17,315 | 280 | 2,044,847 | 0 | 0 | 0.00% | 0 |
24.08.19 | 17,710 | 395 | 1,785,400 | 0 | 0 | 0.00% | 0 |
24.08.16 | 17,255 | 455 | 1,264,525 | 0 | 0 | 0.00% | 0 |
24.08.14 | 16,985 | 270 | 1,423,725 | 0 | 0 | 0.00% | 0 |
24.08.13 | 16,945 | 40 | 941,608 | 0 | 0 | 0.00% | 0 |
24.08.12 | 16,735 | 210 | 2,382,044 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,450 | 285 | 2,032,106 | 0 | 0 | 0.00% | 0 |
24.08.08 | 16,695 | 245 | 2,754,802 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,705 | 10 | 3,231,986 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,965 | 740 | 4,093,813 | 0 | 0 | 0.00% | 0 |
24.08.05 | 16,970 | 1,005 | 4,129,055 | 0 | 0 | 0.00% | 0 |
24.08.02 | 17,730 | 760 | 2,123,688 | 0 | 0 | 0.00% | 0 |
24.08.01 | 17,475 | 255 | 1,375,767 | 0 | 0 | 0.00% | 0 |
24.07.31 | 17,595 | 120 | 2,235,995 | 0 | 0 | 0.00% | 0 |
24.07.30 | 17,635 | 40 | 1,077,190 | 0 | 0 | 0.00% | 0 |
24.07.29 | 17,470 | 165 | 1,278,219 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,610 | 140 | 2,871,329 | 0 | 0 | 0.00% | 0 |
24.07.25 | 18,050 | 440 | 2,574,741 | 0 | 0 | 0.00% | 0 |
24.07.24 | 18,220 | 170 | 1,065,589 | 0 | 0 | 0.00% | 0 |
24.07.23 | 18,135 | 85 | 1,165,377 | 0 | 0 | 0.00% | 0 |
24.07.22 | 18,285 | 150 | 3,058,437 | 0 | 0 | 0.00% | 0 |
24.07.19 | 18,335 | 50 | 1,276,111 | 0 | 0 | 0.00% | 0 |
24.07.18 | 18,625 | 290 | 1,590,281 | 0 | 0 | 0.00% | 0 |
24.07.17 | 18,850 | 225 | 1,939,559 | 0 | 0 | 0.00% | 0 |
24.07.16 | 18,805 | 45 | 952,967 | 0 | 0 | 0.00% | 0 |
24.07.15 | 18,570 | 235 | 1,031,661 | 0 | 0 | 0.00% | 0 |
24.07.12 | 18,980 | 410 | 1,399,941 | 0 | 0 | 0.00% | 0 |
24.07.11 | 18,900 | 80 | 2,342,279 | 0 | 0 | 0.00% | 0 |
24.07.10 | 18,870 | 30 | 1,768,722 | 0 | 0 | 0.00% | 0 |
24.07.09 | 18,770 | 100 | 1,852,215 | 0 | 0 | 0.00% | 0 |
24.07.08 | 18,595 | 175 | 1,989,881 | 0 | 0 | 0.00% | 0 |
24.07.05 | 18,560 | 35 | 712,787 | 0 | 0 | 0.00% | 0 |
24.07.04 | 18,545 | 15 | 687,035 | 0 | 0 | 0.00% | 0 |
24.07.03 | 18,285 | 260 | 670,509 | 0 | 0 | 0.00% | 0 |
24.07.02 | 18,165 | 120 | 491,364 | 0 | 0 | 0.00% | 0 |
24.07.01 | 18,230 | 65 | 733,177 | 0 | 0 | 0.00% | 0 |
24.06.28 | 18,195 | 35 | 776,003 | 0 | 0 | 0.00% | 0 |
24.06.27 | 18,270 | 75 | 669,785 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,035 | 235 | 579,741 | 0 | 0 | 0.00% | 0 |
24.06.25 | 18,255 | 220 | 945,193 | 0 | 0 | 0.00% | 0 |
24.06.24 | 18,305 | 50 | 807,230 | 0 | 0 | 0.00% | 0 |
24.06.21 | 18,475 | 170 | 875,828 | 0 | 0 | 0.00% | 0 |
24.06.20 | 18,355 | 120 | 827,150 | 0 | 0 | 0.00% | 0 |
24.06.19 | 18,310 | 45 | 726,378 | 0 | 0 | 0.00% | 0 |
24.06.18 | 18,080 | 230 | 843,970 | 0 | 0 | 0.00% | 0 |
24.06.17 | 18,030 | 50 | 784,503 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,940 | 90 | 696,893 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,640 | 300 | 987,984 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,510 | 130 | 754,378 | 0 | 0 | 0.00% | 0 |
24.06.11 | 17,390 | 120 | 551,249 | 0 | 0 | 0.00% | 0 |
24.06.10 | 17,330 | 60 | 503,043 | 0 | 0 | 0.00% | 0 |
24.06.07 | 17,090 | 240 | 629,467 | 0 | 0 | 0.00% | 0 |
24.06.05 | 17,020 | 70 | 439,932 | 0 | 0 | 0.00% | 0 |
24.06.04 | 17,045 | 25 | 503,745 | 0 | 0 | 0.00% | 0 |
24.06.03 | 17,050 | 5 | 569,571 | 0 | 0 | 0.00% | 0 |
24.05.31 | 17,090 | 40 | 370,226 | 0 | 0 | 0.00% | 0 |
24.05.30 | 17,085 | 5 | 413,634 | 0 | 0 | 0.00% | 0 |
24.05.29 | 17,050 | 35 | 464,219 | 0 | 0 | 0.00% | 0 |
24.05.28 | 17,080 | 30 | 568,733 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,985 | 95 | 396,025 | 0 | 0 | 0.00% | 0 |
24.05.24 | 17,110 | 125 | 620,071 | 0 | 0 | 0.00% | 0 |
24.05.23 | 16,985 | 125 | 560,705 | 0 | 0 | 0.00% | 0 |
24.05.22 | 16,940 | 45 | 471,518 | 0 | 0 | 0.00% | 0 |
24.05.21 | 16,780 | 160 | 446,533 | 0 | 0 | 0.00% | 0 |
24.05.20 | 16,765 | 15 | 447,448 | 0 | 0 | 0.00% | 0 |
24.05.17 | 16,680 | 85 | 380,370 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,580 | 100 | 568,255 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,580 | 0 | 338,730 | 0 | 0 | 0.00% | 0 |
24.05.13 | 16,510 | 70 | 450,907 | 0 | 0 | 0.00% | 0 |
24.05.10 | 16,445 | 65 | 435,510 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,420 | 25 | 327,386 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,345 | 75 | 252,217 | 0 | 0 | 0.00% | 0 |
24.05.07 | 15,975 | 370 | 445,204 | 0 | 0 | 0.00% | 0 |
24.05.03 | 15,950 | 25 | 504,162 | 0 | 0 | 0.00% | 0 |
24.05.02 | 16,360 | 410 | 664,332 | 0 | 0 | 0.00% | 0 |
24.04.30 | 16,295 | 65 | 368,193 | 0 | 0 | 0.00% | 0 |
24.04.29 | 16,140 | 155 | 508,047 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,810 | 330 | 674,870 | 0 | 0 | 0.00% | 0 |
24.04.25 | 16,045 | 235 | 421,969 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,765 | 280 | 474,631 | 0 | 0 | 0.00% | 0 |
24.04.23 | 15,745 | 20 | 560,010 | 0 | 0 | 0.00% | 0 |
24.04.22 | 15,865 | 120 | 624,950 | 0 | 0 | 0.00% | 0 |
24.04.19 | 16,080 | 215 | 1,266,329 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,305 | 225 | 705,974 | 0 | 0 | 0.00% | 0 |
24.04.17 | 16,410 | 105 | 416,161 | 0 | 0 | 0.00% | 0 |
24.04.16 | 16,665 | 255 | 701,077 | 0 | 0 | 0.00% | 0 |
24.04.15 | 16,765 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 16,360 | 405 | 398,839 | 0 | 0 | 0.00% | 0 |
24.04.11 | 16,345 | 15 | 182,967 | 0 | 0 | 0.00% | 0 |
24.04.09 | 16,310 | 35 | 174,009 | 0 | 0 | 0.00% | 0 |
24.04.08 | 16,135 | 175 | 263,257 | 0 | 0 | 0.00% | 0 |
24.04.05 | 16,325 | 190 | 314,586 | 0 | 0 | 0.00% | 0 |
24.04.04 | 16,215 | 110 | 378,950 | 0 | 0 | 0.00% | 0 |
24.04.03 | 16,450 | 235 | 576,249 | 0 | 0 | 0.00% | 0 |
24.04.02 | 16,490 | 40 | 265,725 | 0 | 0 | 0.00% | 0 |
24.04.01 | 16,440 | 50 | 532,186 | 0 | 0 | 0.00% | 0 |
24.03.29 | 16,365 | 75 | 166,561 | 0 | 0 | 0.00% | 0 |
24.03.28 | 16,395 | 30 | 302,277 | 0 | 0 | 0.00% | 0 |
24.03.27 | 16,320 | 75 | 207,415 | 0 | 0 | 0.00% | 0 |
24.03.26 | 16,345 | 25 | 261,659 | 0 | 0 | 0.00% | 0 |
24.03.25 | 16,330 | 15 | 291,520 | 0 | 0 | 0.00% | 0 |
24.03.22 | 16,175 | 155 | 241,583 | 0 | 0 | 0.00% | 0 |
24.03.21 | 16,050 | 125 | 431,581 | 0 | 0 | 0.00% | 0 |
24.03.20 | 16,000 | 50 | 287,351 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,900 | 100 | 210,026 | 0 | 0 | 0.00% | 0 |
24.03.18 | 15,895 | 5 | 249,041 | 0 | 0 | 0.00% | 0 |
24.03.15 | 15,900 | 5 | 170,441 | 0 | 0 | 0.00% | 0 |
24.03.14 | 15,930 | 30 | 141,075 | 0 | 0 | 0.00% | 0 |
24.03.13 | 15,750 | 180 | 241,341 | 0 | 0 | 0.00% | 0 |
24.03.12 | 15,685 | 65 | 217,677 | 0 | 0 | 0.00% | 0 |
24.03.11 | 16,040 | 355 | 455,483 | 0 | 0 | 0.00% | 0 |
24.03.08 | 15,910 | 130 | 252,559 | 0 | 0 | 0.00% | 0 |
24.03.07 | 15,935 | 25 | 311,549 | 0 | 0 | 0.00% | 0 |
24.03.06 | 16,110 | 175 | 499,614 | 0 | 0 | 0.00% | 0 |
24.03.05 | 16,220 | 110 | 260,458 | 0 | 0 | 0.00% | 0 |
24.03.04 | 15,835 | 385 | 352,139 | 0 | 0 | 0.00% | 0 |
24.02.29 | 15,920 | 85 | 252,760 | 0 | 0 | 0.00% | 0 |
24.02.28 | 15,845 | 75 | 196,410 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,845 | 0 | 193,114 | 0 | 0 | 0.00% | 0 |
24.02.26 | 15,930 | 85 | 359,485 | 0 | 0 | 0.00% | 0 |
24.02.23 | 15,675 | 255 | 264,843 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,535 | 140 | 274,807 | 0 | 0 | 0.00% | 0 |
24.02.21 | 15,700 | 165 | 248,070 | 0 | 0 | 0.00% | 0 |
24.02.20 | 15,810 | 110 | 262,238 | 0 | 0 | 0.00% | 0 |
24.02.19 | 15,860 | 50 | 248,424 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,785 | 75 | 291,834 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,645 | 140 | 222,872 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,785 | 140 | 306,285 | 0 | 0 | 0.00% | 0 |
24.02.13 | 15,690 | 95 | 264,835 | 0 | 0 | 0.00% | 0 |
24.02.08 | 15,500 | 190 | 199,547 | 0 | 0 | 0.00% | 0 |
24.02.07 | 15,575 | 75 | 165,564 | 0 | 0 | 0.00% | 0 |
24.02.06 | 15,580 | 5 | 218,395 | 0 | 0 | 0.00% | 0 |
24.02.05 | 15,390 | 190 | 266,741 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,220 | 170 | 274,986 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,385 | 165 | 390,651 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,555 | 170 | 288,724 | 0 | 0 | 0.00% | 0 |
24.01.30 | 15,480 | 75 | 248,101 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,420 | 60 | 281,119 | 0 | 0 | 0.00% | 0 |
24.01.26 | 15,545 | 125 | 208,565 | 0 | 0 | 0.00% | 0 |
24.01.25 | 15,545 | 0 | 213,721 | 0 | 0 | 0.00% | 0 |
24.01.24 | 15,375 | 170 | 278,462 | 0 | 0 | 0.00% | 0 |
24.01.23 | 15,490 | 115 | 294,217 | 0 | 0 | 0.00% | 0 |
24.01.22 | 15,160 | 330 | 523,826 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,915 | 245 | 432,904 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,945 | 30 | 273,914 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,810 | 135 | 312,982 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,800 | 10 | 173,314 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,675 | 125 | 228,118 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,715 | 40 | 279,563 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,630 | 85 | 190,355 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,540 | 90 | 166,986 | 0 | 0 | 0.00% | 0 |
24.01.09 | 14,250 | 290 | 225,947 | 0 | 0 | 0.00% | 0 |
24.01.08 | 14,220 | 30 | 184,740 | 0 | 0 | 0.00% | 0 |
24.01.05 | 14,270 | 50 | 190,708 | 0 | 0 | 0.00% | 0 |
24.01.04 | 14,340 | 70 | 224,195 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,540 | 200 | 292,969 | 0 | 0 | 0.00% | 0 |
24.01.02 | 14,510 | 30 | 352,848 | 0 | 0 | 0.00% | 0 |
23.12.28 | 14,520 | 10 | 245,919 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,470 | 50 | 187,048 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,445 | 25 | 231,069 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,415 | 30 | 191,046 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,520 | 105 | 298,796 | 0 | 0 | 0.00% | 0 |
23.12.20 | 14,505 | 15 | 201,713 | 0 | 0 | 0.00% | 0 |
23.12.19 | 14,350 | 155 | 222,493 | 0 | 0 | 0.00% | 0 |
23.12.18 | 14,260 | 90 | 250,432 | 0 | 0 | 0.00% | 0 |
23.12.15 | 14,350 | 90 | 221,428 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,355 | 5 | 367,350 | 0 | 0 | 0.00% | 0 |
23.12.13 | 14,185 | 170 | 228,350 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,045 | 140 | 181,739 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,895 | 150 | 230,920 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,900 | 5 | 253,790 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,910 | 10 | 327,189 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,770 | 140 | 311,716 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,810 | 40 | 243,292 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,815 | 5 | 268,854 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,740 | 75 | 202,174 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,730 | 10 | 257,907 | 0 | 0 | 0.00% | 0 |
23.11.29 | 13,720 | 10 | 400,418 | 0 | 0 | 0.00% | 0 |
23.11.28 | 13,790 | 70 | 178,520 | 0 | 0 | 0.00% | 0 |
23.11.27 | 13,885 | 95 | 147,748 | 0 | 0 | 0.00% | 0 |
23.11.24 | 13,805 | 80 | 133,273 | 0 | 0 | 0.00% | 0 |
23.11.23 | 13,725 | 80 | 281,729 | 0 | 0 | 0.00% | 0 |
23.11.22 | 13,735 | 10 | 197,357 | 0 | 0 | 0.00% | 0 |
23.11.21 | 13,525 | 210 | 318,665 | 0 | 0 | 0.00% | 0 |
23.11.20 | 13,625 | 100 | 294,679 | 0 | 0 | 0.00% | 0 |
23.11.17 | 13,615 | 10 | 155,272 | 0 | 0 | 0.00% | 0 |
23.11.16 | 13,705 | 100 | 249,838 | 0 | 0 | 0.00% | 0 |
23.11.15 | 13,685 | 20 | 402,371 | 0 | 0 | 0.00% | 0 |
23.11.14 | 13,595 | 90 | 130,988 | 0 | 0 | 0.00% | 0 |
23.11.13 | 13,260 | 335 | 368,173 | 0 | 0 | 0.00% | 0 |
23.11.10 | 13,305 | 45 | 129,393 | 0 | 0 | 0.00% | 0 |
23.11.09 | 13,280 | 25 | 158,514 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,130 | 150 | 123,156 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,015 | 115 | 182,917 | 0 | 0 | 0.00% | 0 |
23.11.06 | 13,065 | 50 | 322,336 | 0 | 0 | 0.00% | 0 |
23.11.03 | 13,115 | 50 | 151,401 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,960 | 155 | 196,108 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,780 | 180 | 227,979 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,790 | 10 | 264,773 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,795 | 5 | 241,436 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,840 | 45 | 191,754 | 0 | 0 | 0.00% | 0 |
23.10.26 | 13,140 | 300 | 335,721 | 0 | 0 | 0.00% | 0 |
23.10.25 | 13,090 | 50 | 234,598 | 0 | 0 | 0.00% | 0 |
23.10.24 | 13,115 | 25 | 236,055 | 0 | 0 | 0.00% | 0 |
23.10.23 | 13,205 | 90 | 151,605 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,405 | 200 | 217,828 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,505 | 100 | 231,345 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,605 | 100 | 85,145 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,520 | 85 | 104,841 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,590 | 70 | 216,956 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,595 | 5 | 161,780 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,470 | 125 | 106,982 | 0 | 0 | 0.00% | 0 |
23.10.11 | 13,480 | 10 | 170,676 | 0 | 0 | 0.00% | 0 |
23.10.10 | 13,175 | 305 | 226,988 | 0 | 0 | 0.00% | 0 |
23.10.06 | 13,225 | 50 | 262,673 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,065 | 160 | 206,635 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,065 | 0 | 260,438 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,145 | 80 | 228,767 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,080 | 65 | 258,527 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,080 | 0 | 219,653 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,260 | 180 | 252,769 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,415 | 155 | 193,658 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,395 | 20 | 67,172 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,380 | 15 | 103,952 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,645 | 265 | 201,817 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,560 | 85 | 112,731 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,480 | 80 | 146,092 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,615 | 135 | 92,373 | 0 | 0 | 0.00% | 0 |
23.09.12 | 13,565 | 50 | 120,675 | 0 | 0 | 0.00% | 0 |
23.09.11 | 13,540 | 25 | 163,013 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,565 | 25 | 134,501 | 0 | 0 | 0.00% | 0 |
23.09.07 | 13,680 | 115 | 133,503 | 0 | 0 | 0.00% | 0 |
23.09.06 | 13,645 | 35 | 158,245 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,585 | 60 | 135,266 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,550 | 35 | 100,963 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,575 | 25 | 196,888 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,505 | 70 | 144,470 | 0 | 0 | 0.00% | 0 |
23.08.30 | 13,220 | 285 | 237,257 | 0 | 0 | 0.00% | 0 |
23.08.29 | 13,130 | 90 | 119,466 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,985 | 145 | 87,809 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,440 | 455 | 267,832 | 0 | 0 | 0.00% | 0 |
23.08.24 | 13,305 | 135 | 181,362 | 0 | 0 | 0.00% | 0 |
23.08.23 | 13,245 | 60 | 100,957 | 0 | 0 | 0.00% | 0 |
23.08.22 | 13,075 | 170 | 143,859 | 0 | 0 | 0.00% | 0 |
23.08.21 | 13,050 | 25 | 142,431 | 0 | 0 | 0.00% | 0 |
23.08.18 | 13,235 | 185 | 258,800 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,335 | 100 | 198,245 | 0 | 0 | 0.00% | 0 |
23.08.16 | 13,230 | 105 | 185,886 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,300 | 70 | 170,715 | 0 | 0 | 0.00% | 0 |
23.08.11 | 13,240 | 60 | 80,462 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,360 | 120 | 241,773 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,370 | 10 | 183,150 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,275 | 95 | 164,392 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,415 | 140 | 137,176 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,235 | 180 | 159,390 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,420 | 185 | 335,200 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,410 | 10 | 219,624 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,295 | 115 | 274,498 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,150 | 145 | 278,968 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,230 | 80 | 280,568 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,140 | 90 | 233,580 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,085 | 55 | 255,300 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,100 | 15 | 212,714 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,180 | 80 | 179,614 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,265 | 85 | 205,921 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,305 | 40 | 170,885 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,110 | 195 | 198,396 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,065 | 45 | 119,446 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,075 | 10 | 335,936 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,995 | 80 | 278,765 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,940 | 55 | 427,479 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,945 | 5 | 244,074 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,950 | 5 | 349,790 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,040 | 90 | 233,666 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,075 | 35 | 147,085 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,060 | 15 | 278,292 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,110 | 50 | 210,148 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,185 | 75 | 175,334 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,090 | 95 | 263,696 | 0 | 0 | 0.00% | 0 |
23.06.30 | 13,080 | 10 | 171,751 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,915 | 165 | 264,441 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,710 | 205 | 252,260 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,905 | 195 | 193,207 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,935 | 30 | 222,903 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,710 | 225 | 215,827 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,885 | 175 | 266,548 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,790 | 95 | 160,181 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,810 | 20 | 128,568 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,815 | 5 | 183,288 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,715 | 100 | 235,958 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,615 | 100 | 195,210 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,540 | 75 | 208,227 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,455 | 85 | 323,314 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,390 | 65 | 326,506 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,310 | 80 | 308,177 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,575 | 265 | 240,126 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,565 | 10 | 183,469 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,530 | 35 | 168,158 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,490 | 40 | 281,030 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,560 | 70 | 373,344 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,605 | 45 | 279,363 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,240 | 365 | 645,203 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,130 | 110 | 272,857 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,925 | 205 | 201,770 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,050 | 125 | 210,468 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,075 | 25 | 189,784 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,185 | 110 | 163,915 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,000 | 185 | 374,752 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,915 | 85 | 192,582 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,875 | 40 | 185,532 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,820 | 55 | 350,942 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,850 | 30 | 225,191 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,725 | 125 | 300,698 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,590 | 135 | 280,190 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,620 | 30 | 158,757 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,580 | 40 | 142,695 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,450 | 130 | 211,578 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,615 | 165 | 263,801 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,740 | 125 | 164,858 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,625 | 115 | 301,796 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,430 | 195 | 310,410 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,395 | 35 | 198,526 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,400 | 5 | 283,491 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,430 | 30 | 336,896 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,420 | 10 | 239,286 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,410 | 10 | 260,970 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,420 | 10 | 196,681 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,410 | 10 | 175,702 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,355 | 55 | 193,106 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,270 | 85 | 232,285 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,175 | 85 | 165,264 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,365 | 190 | 180,121 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,425 | 60 | 140,287 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,365 | 60 | 171,674 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,365 | 0 | 188,719 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,280 | 85 | 214,197 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,350 | 70 | 261,827 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,430 | 80 | 172,789 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,400 | 30 | 172,163 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,165 | 235 | 640,061 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,050 | 115 | 206,366 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,935 | 115 | 204,474 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
MBK “고려아연, 제3자에게 매각 안한다”
-
2
코스닥 기관 순매수,도 상위20종목
-
3
신라스테이 동탄 매각 본격화…주관사로 에비슨영·세빌스코리아 선정
-
4
유증철회 소식 없자 고려아연 주가 6% 급락
-
5
오후장 특징주★(코스피)
-
6
“상장사 임직원 불공정거래 심각”…3년 새 175명 조치
-
7
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
-
8
서울전선, 유진·우리PE 컨소로부터 투자유치 나선다
-
9
크라우드웍스, 글로벌 AI 기업 도약 위해 사외이사 영입
-
10
이지스밸류리츠, 주당 612원 특별배당 결정…12% 배당으로 ‘밸류업’
11.08 16:33
더보기 >