KODEX K-신재생에너지액티브
(385510) I 코스피 ETF 11.22 15:1516,040 | 전일 | 15,925 | 고가 | 16,265 | 상한가 | 20,700 |
거래량 (주) |
4,987 |
115 0.72% | 시가 | 16,025 | 저가 | 16,000 | 하한가 | 11,150 |
거래대금 (백만) |
80 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 16,080 | 155 | 6,116 | -264 | 75,976 | 3.04% | 2,424,024 |
24.11.20 | 16,270 | 190 | 8,949 | 168 | 76,240 | 3.05% | 2,423,760 |
24.11.19 | 15,850 | 420 | 5,485 | -374 | 76,072 | 3.04% | 2,423,928 |
24.11.18 | 15,610 | 240 | 8,694 | -10 | 76,446 | 3.06% | 2,423,554 |
24.11.15 | 16,380 | 770 | 15,726 | 0 | 76,456 | 3.00% | 2,473,544 |
24.11.14 | 16,005 | 170 | 16,772 | 104 | 76,456 | 2.94% | 2,523,544 |
24.11.13 | 16,850 | 845 | 40,606 | -92 | 76,352 | 2.94% | 2,523,648 |
24.11.12 | 17,240 | 390 | 21,897 | 4 | 76,444 | 2.94% | 2,523,556 |
24.11.11 | 17,150 | 90 | 12,570 | 0 | 76,440 | 2.88% | 2,573,560 |
24.11.08 | 17,075 | 75 | 8,028 | 104 | 76,440 | 2.88% | 2,573,560 |
24.11.07 | 17,150 | 75 | 41,531 | 76,336 | 76,336 | 2.88% | 2,573,664 |
24.11.06 | 17,580 | 430 | 34,838 | 0 | 0 | 0.00% | 0 |
24.11.05 | 17,660 | 80 | 8,296 | 0 | 0 | 0.00% | 0 |
24.11.04 | 17,220 | 440 | 18,592 | 0 | 0 | 0.00% | 0 |
24.11.01 | 17,190 | 30 | 38,107 | 0 | 0 | 0.00% | 0 |
24.10.31 | 17,300 | 110 | 40,369 | 0 | 0 | 0.00% | 0 |
24.10.30 | 17,930 | 630 | 117,716 | 0 | 0 | 0.00% | 0 |
24.10.29 | 17,770 | 160 | 25,000 | 0 | 0 | 0.00% | 0 |
24.10.28 | 17,310 | 460 | 10,900 | 0 | 0 | 0.00% | 0 |
24.10.25 | 17,380 | 70 | 12,560 | 0 | 0 | 0.00% | 0 |
24.10.24 | 17,150 | 230 | 13,775 | 0 | 0 | 0.00% | 0 |
24.10.23 | 17,025 | 125 | 10,856 | 0 | 0 | 0.00% | 0 |
24.10.22 | 17,430 | 405 | 9,955 | 0 | 0 | 0.00% | 0 |
24.10.21 | 17,305 | 125 | 26,588 | 0 | 0 | 0.00% | 0 |
24.10.18 | 17,490 | 185 | 27,829 | 0 | 0 | 0.00% | 0 |
24.10.17 | 17,535 | 45 | 6,323 | 0 | 0 | 0.00% | 0 |
24.10.16 | 17,945 | 410 | 8,422 | 0 | 0 | 0.00% | 0 |
24.10.15 | 18,050 | 105 | 8,608 | 0 | 0 | 0.00% | 0 |
24.10.14 | 17,900 | 150 | 7,609 | 0 | 0 | 0.00% | 0 |
24.10.11 | 18,210 | 310 | 10,386 | 0 | 0 | 0.00% | 0 |
24.10.10 | 18,385 | 175 | 31,441 | 0 | 0 | 0.00% | 0 |
24.10.08 | 18,475 | 90 | 45,862 | 0 | 0 | 0.00% | 0 |
24.10.07 | 18,050 | 425 | 47,369 | 0 | 0 | 0.00% | 0 |
24.10.04 | 18,115 | 65 | 16,618 | 0 | 0 | 0.00% | 0 |
24.10.02 | 18,385 | 270 | 9,458 | 0 | 0 | 0.00% | 0 |
24.09.30 | 18,595 | 210 | 11,607 | 0 | 0 | 0.00% | 0 |
24.09.27 | 18,690 | 95 | 10,693 | 0 | 0 | 0.00% | 0 |
24.09.26 | 18,310 | 380 | 23,886 | 0 | 0 | 0.00% | 0 |
24.09.25 | 18,505 | 195 | 20,013 | 0 | 0 | 0.00% | 0 |
24.09.24 | 17,990 | 515 | 20,526 | 0 | 0 | 0.00% | 0 |
24.09.23 | 17,830 | 160 | 9,875 | 0 | 0 | 0.00% | 0 |
24.09.20 | 17,790 | 40 | 17,607 | 0 | 0 | 0.00% | 0 |
24.09.19 | 17,350 | 440 | 23,392 | 0 | 0 | 0.00% | 0 |
24.09.13 | 17,130 | 220 | 6,997 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,655 | 475 | 10,518 | 0 | 0 | 0.00% | 0 |
24.09.11 | 16,145 | 510 | 16,207 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,130 | 15 | 7,184 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,195 | 65 | 7,145 | 0 | 0 | 0.00% | 0 |
24.09.06 | 16,560 | 365 | 5,609 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,790 | 230 | 8,353 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,400 | 610 | 6,423 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,455 | 55 | 4,631 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,495 | 40 | 7,143 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,450 | 45 | 7,762 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,470 | 20 | 5,696 | 0 | 0 | 0.00% | 0 |
24.08.28 | 17,595 | 125 | 22,540 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,510 | 85 | 8,724 | 0 | 0 | 0.00% | 0 |
24.08.26 | 17,385 | 125 | 13,870 | 0 | 0 | 0.00% | 0 |
24.08.23 | 17,530 | 145 | 5,901 | 0 | 0 | 0.00% | 0 |
24.08.22 | 17,420 | 110 | 7,334 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,310 | 110 | 16,139 | 0 | 0 | 0.00% | 0 |
24.08.20 | 17,185 | 125 | 14,334 | 0 | 0 | 0.00% | 0 |
24.08.19 | 17,525 | 340 | 11,665 | 0 | 0 | 0.00% | 0 |
24.08.16 | 17,325 | 200 | 81,202 | 0 | 0 | 0.00% | 0 |
24.08.14 | 16,960 | 365 | 19,803 | 0 | 0 | 0.00% | 0 |
24.08.13 | 17,130 | 170 | 9,278 | 0 | 0 | 0.00% | 0 |
24.08.12 | 16,815 | 315 | 13,672 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,535 | 280 | 13,185 | 0 | 0 | 0.00% | 0 |
24.08.08 | 16,530 | 5 | 14,904 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,290 | 240 | 22,451 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,560 | 730 | 20,140 | 0 | 0 | 0.00% | 0 |
24.08.05 | 17,195 | 1,635 | 60,759 | 0 | 0 | 0.00% | 0 |
24.08.02 | 17,890 | 695 | 28,112 | 0 | 0 | 0.00% | 0 |
24.08.01 | 17,440 | 450 | 17,572 | 0 | 0 | 0.00% | 0 |
24.07.31 | 17,455 | 15 | 8,543 | 0 | 0 | 0.00% | 0 |
24.07.30 | 17,730 | 275 | 17,071 | 0 | 0 | 0.00% | 0 |
24.07.29 | 17,570 | 160 | 6,926 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,710 | 140 | 11,061 | 0 | 0 | 0.00% | 0 |
24.07.25 | 18,080 | 370 | 38,156 | 0 | 0 | 0.00% | 0 |
24.07.24 | 18,145 | 65 | 13,964 | 0 | 0 | 0.00% | 0 |
24.07.23 | 17,920 | 225 | 30,869 | 0 | 0 | 0.00% | 0 |
24.07.22 | 18,400 | 480 | 22,702 | 0 | 0 | 0.00% | 0 |
24.07.19 | 18,210 | 190 | 29,911 | 0 | 0 | 0.00% | 0 |
24.07.18 | 18,530 | 320 | 44,751 | 0 | 0 | 0.00% | 0 |
24.07.17 | 18,670 | 140 | 33,148 | 0 | 0 | 0.00% | 0 |
24.07.16 | 18,965 | 295 | 43,325 | 0 | 0 | 0.00% | 0 |
24.07.15 | 18,990 | 25 | 25,260 | 0 | 0 | 0.00% | 0 |
24.07.12 | 19,060 | 70 | 23,708 | 0 | 0 | 0.00% | 0 |
24.07.11 | 18,970 | 90 | 42,917 | 0 | 0 | 0.00% | 0 |
24.07.10 | 18,970 | 0 | 39,445 | 0 | 0 | 0.00% | 0 |
24.07.09 | 18,865 | 105 | 36,650 | 0 | 0 | 0.00% | 0 |
24.07.08 | 18,635 | 230 | 22,327 | 0 | 0 | 0.00% | 0 |
24.07.05 | 18,630 | 5 | 21,911 | 0 | 0 | 0.00% | 0 |
24.07.04 | 18,495 | 135 | 30,869 | 0 | 0 | 0.00% | 0 |
24.07.03 | 18,395 | 100 | 41,575 | 0 | 0 | 0.00% | 0 |
24.07.02 | 18,695 | 300 | 63,162 | 0 | 0 | 0.00% | 0 |
24.07.01 | 19,015 | 320 | 55,768 | 0 | 0 | 0.00% | 0 |
24.06.28 | 18,995 | 20 | 27,745 | 0 | 0 | 0.00% | 0 |
24.06.27 | 18,870 | 125 | 130,580 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,925 | 55 | 41,158 | 0 | 0 | 0.00% | 0 |
24.06.25 | 19,010 | 85 | 46,118 | 0 | 0 | 0.00% | 0 |
24.06.24 | 19,665 | 655 | 78,891 | 0 | 0 | 0.00% | 0 |
24.06.21 | 19,030 | 635 | 160,195 | 0 | 0 | 0.00% | 0 |
24.06.20 | 19,195 | 165 | 48,282 | 0 | 0 | 0.00% | 0 |
24.06.19 | 19,100 | 95 | 70,962 | 0 | 0 | 0.00% | 0 |
24.06.18 | 19,315 | 215 | 97,855 | 0 | 0 | 0.00% | 0 |
24.06.17 | 19,485 | 170 | 38,778 | 0 | 0 | 0.00% | 0 |
24.06.14 | 19,415 | 70 | 75,271 | 0 | 0 | 0.00% | 0 |
24.06.13 | 19,315 | 100 | 146,082 | 0 | 0 | 0.00% | 0 |
24.06.12 | 19,580 | 265 | 71,719 | 0 | 0 | 0.00% | 0 |
24.06.11 | 19,680 | 100 | 89,422 | 0 | 0 | 0.00% | 0 |
24.06.10 | 19,075 | 605 | 173,458 | 0 | 0 | 0.00% | 0 |
24.06.07 | 19,405 | 330 | 127,351 | 0 | 0 | 0.00% | 0 |
24.06.05 | 20,030 | 625 | 174,466 | 0 | 0 | 0.00% | 0 |
24.06.04 | 20,595 | 565 | 137,070 | 0 | 0 | 0.00% | 0 |
24.06.03 | 20,725 | 130 | 69,189 | 0 | 0 | 0.00% | 0 |
24.05.31 | 20,555 | 170 | 109,214 | 0 | 0 | 0.00% | 0 |
24.05.30 | 20,855 | 300 | 122,069 | 0 | 0 | 0.00% | 0 |
24.05.29 | 21,360 | 505 | 161,613 | 0 | 0 | 0.00% | 0 |
24.05.28 | 21,090 | 270 | 113,946 | 0 | 0 | 0.00% | 0 |
24.05.27 | 20,550 | 540 | 212,280 | 0 | 0 | 0.00% | 0 |
24.05.24 | 20,235 | 315 | 181,027 | 0 | 0 | 0.00% | 0 |
24.05.23 | 19,790 | 445 | 90,004 | 0 | 0 | 0.00% | 0 |
24.05.22 | 19,760 | 30 | 130,719 | 0 | 0 | 0.00% | 0 |
24.05.21 | 20,155 | 395 | 109,598 | 0 | 0 | 0.00% | 0 |
24.05.20 | 19,165 | 990 | 150,380 | 0 | 0 | 0.00% | 0 |
24.05.17 | 19,395 | 230 | 89,433 | 0 | 0 | 0.00% | 0 |
24.05.16 | 18,735 | 660 | 115,979 | 0 | 0 | 0.00% | 0 |
24.05.14 | 18,935 | 200 | 79,261 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,765 | 170 | 145,651 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,585 | 180 | 76,126 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,435 | 150 | 58,787 | 0 | 0 | 0.00% | 0 |
24.05.08 | 18,355 | 80 | 74,280 | 0 | 0 | 0.00% | 0 |
24.05.07 | 17,665 | 690 | 55,589 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,950 | 285 | 38,836 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,085 | 135 | 59,671 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,185 | 100 | 105,733 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,425 | 820 | 113,221 | 0 | 0 | 0.00% | 0 |
24.04.26 | 16,815 | 610 | 125,336 | 0 | 0 | 0.00% | 0 |
24.04.25 | 17,245 | 430 | 62,761 | 0 | 0 | 0.00% | 0 |
24.04.24 | 16,625 | 620 | 77,206 | 0 | 0 | 0.00% | 0 |
24.04.23 | 16,430 | 195 | 126,207 | 0 | 0 | 0.00% | 0 |
24.04.22 | 16,680 | 250 | 45,911 | 0 | 0 | 0.00% | 0 |
24.04.19 | 16,945 | 265 | 60,206 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,130 | 815 | 46,187 | 0 | 0 | 0.00% | 0 |
24.04.17 | 15,930 | 200 | 51,338 | 0 | 0 | 0.00% | 0 |
24.04.16 | 17,030 | 1,100 | 116,009 | 0 | 0 | 0.00% | 0 |
24.04.15 | 17,035 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 16,850 | 185 | 120,849 | 0 | 0 | 0.00% | 0 |
24.04.11 | 16,615 | 235 | 82,945 | 0 | 0 | 0.00% | 0 |
24.04.09 | 16,370 | 245 | 40,866 | 0 | 0 | 0.00% | 0 |
24.04.08 | 16,615 | 245 | 36,818 | 0 | 0 | 0.00% | 0 |
24.04.05 | 16,660 | 45 | 79,411 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,775 | 885 | 100,478 | 0 | 0 | 0.00% | 0 |
24.04.03 | 16,015 | 240 | 68,750 | 0 | 0 | 0.00% | 0 |
24.04.02 | 16,200 | 185 | 37,614 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,830 | 370 | 74,261 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,855 | 25 | 85,892 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,665 | 190 | 66,337 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,260 | 405 | 189,943 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,145 | 115 | 35,476 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,175 | 30 | 19,169 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,195 | 20 | 28,293 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,865 | 330 | 32,847 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,835 | 30 | 19,137 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,085 | 250 | 38,570 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,410 | 675 | 66,633 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,500 | 90 | 29,392 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,385 | 115 | 59,179 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,235 | 150 | 32,733 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,080 | 155 | 42,656 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,975 | 105 | 17,166 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,825 | 150 | 24,138 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,975 | 150 | 22,026 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,735 | 240 | 26,896 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,655 | 80 | 271,393 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,105 | 550 | 54,241 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,170 | 65 | 8,651 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,095 | 75 | 17,020 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,320 | 225 | 22,560 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,270 | 50 | 11,356 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,445 | 175 | 286,992 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,690 | 245 | 9,570 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,800 | 110 | 7,481 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,585 | 215 | 22,224 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,595 | 10 | 14,863 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,590 | 5 | 28,570 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,385 | 205 | 23,770 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,350 | 35 | 18,251 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,220 | 130 | 31,455 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,110 | 110 | 28,050 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,995 | 115 | 9,942 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,135 | 140 | 8,409 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,185 | 50 | 7,447 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,010 | 175 | 110,014 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,030 | 20 | 28,309 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,040 | 10 | 6,147 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,035 | 5 | 10,409 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,205 | 170 | 11,087 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,220 | 15 | 16,878 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,165 | 55 | 11,859 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,200 | 35 | 225,771 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,975 | 225 | 213,350 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,155 | 180 | 21,912 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,260 | 105 | 12,463 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,990 | 270 | 16,491 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,550 | 560 | 16,992 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,700 | 150 | 17,204 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,720 | 20 | 20,702 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,750 | 30 | 25,407 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,860 | 110 | 27,182 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,705 | 155 | 28,355 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,735 | 30 | 9,945 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,715 | 20 | 28,676 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,585 | 130 | 29,553 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,610 | 25 | 42,580 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,785 | 175 | 798,507 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,985 | 200 | 39,813 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,655 | 330 | 38,097 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,570 | 85 | 22,416 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,670 | 100 | 45,910 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,720 | 50 | 14,953 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,825 | 105 | 28,863 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,450 | 375 | 49,199 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,630 | 180 | 24,002 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,495 | 135 | 17,502 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,135 | 360 | 218,112 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,755 | 380 | 211,026 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,940 | 185 | 11,376 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,685 | 255 | 124,146 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,610 | 75 | 20,690 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,620 | 10 | 69,734 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,750 | 130 | 19,487 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,775 | 25 | 37,479 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,005 | 230 | 45,191 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,140 | 135 | 24,755 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,190 | 50 | 52,366 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,130 | 60 | 143,038 | 0 | 0 | 0.00% | 0 |
23.11.29 | 13,095 | 35 | 27,661 | 0 | 0 | 0.00% | 0 |
23.11.28 | 13,095 | 0 | 41,736 | 0 | 0 | 0.00% | 0 |
23.11.27 | 13,220 | 125 | 19,644 | 0 | 0 | 0.00% | 0 |
23.11.24 | 13,005 | 215 | 59,739 | 0 | 0 | 0.00% | 0 |
23.11.23 | 13,095 | 90 | 47,179 | 0 | 0 | 0.00% | 0 |
23.11.22 | 13,100 | 5 | 71,449 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,960 | 140 | 121,830 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,740 | 220 | 114,796 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,930 | 190 | 173,481 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,845 | 80 | 3,370 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,440 | 405 | 99,240 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,250 | 190 | 6,705 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,495 | 245 | 48,670 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,675 | 180 | 40,815 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,690 | 15 | 66,053 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,710 | 20 | 12,934 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,965 | 255 | 24,419 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,320 | 645 | 24,963 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,260 | 60 | 6,804 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,045 | 215 | 9,807 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,860 | 185 | 38,318 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,090 | 230 | 17,311 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,185 | 95 | 15,672 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,185 | 0 | 14,259 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,610 | 425 | 10,617 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,565 | 45 | 10,153 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,160 | 405 | 15,939 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,550 | 390 | 33,802 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,730 | 180 | 78,305 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,320 | 590 | 12,762 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,365 | 45 | 9,929 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,240 | 125 | 9,594 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,225 | 15 | 60,677 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,375 | 150 | 36,000 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,125 | 250 | 15,544 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,465 | 660 | 40,335 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,670 | 205 | 14,662 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,655 | 15 | 14,878 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,740 | 85 | 7,499 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,480 | 740 | 36,898 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,265 | 215 | 27,719 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,540 | 275 | 11,876 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,025 | 485 | 16,577 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,990 | 35 | 20,510 | 0 | 0 | 0.00% | 0 |
23.09.21 | 14,200 | 210 | 9,560 | 0 | 0 | 0.00% | 0 |
23.09.20 | 14,370 | 170 | 10,389 | 0 | 0 | 0.00% | 0 |
23.09.19 | 14,355 | 15 | 35,713 | 0 | 0 | 0.00% | 0 |
23.09.18 | 14,320 | 35 | 34,579 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,055 | 265 | 36,947 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,780 | 275 | 7,828 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,065 | 285 | 14,747 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,245 | 180 | 20,730 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,080 | 165 | 21,998 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,990 | 90 | 60,687 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,360 | 370 | 51,234 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,790 | 430 | 27,260 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,725 | 65 | 22,351 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,665 | 60 | 10,697 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,230 | 565 | 64,253 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,310 | 80 | 32,270 | 0 | 0 | 0.00% | 0 |
23.08.30 | 15,265 | 45 | 8,454 | 0 | 0 | 0.00% | 0 |
23.08.29 | 15,330 | 65 | 7,579 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,970 | 360 | 44,443 | 0 | 0 | 0.00% | 0 |
23.08.25 | 15,115 | 145 | 11,293 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,945 | 170 | 20,876 | 0 | 0 | 0.00% | 0 |
23.08.23 | 15,040 | 95 | 16,544 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,945 | 95 | 33,570 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,885 | 60 | 26,680 | 0 | 0 | 0.00% | 0 |
23.08.18 | 15,050 | 165 | 16,196 | 0 | 0 | 0.00% | 0 |
23.08.17 | 15,185 | 135 | 43,266 | 0 | 0 | 0.00% | 0 |
23.08.16 | 15,385 | 200 | 19,303 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,570 | 185 | 26,434 | 0 | 0 | 0.00% | 0 |
23.08.11 | 15,450 | 120 | 14,042 | 0 | 0 | 0.00% | 0 |
23.08.10 | 15,565 | 115 | 26,166 | 0 | 0 | 0.00% | 0 |
23.08.09 | 15,335 | 230 | 22,356 | 0 | 0 | 0.00% | 0 |
23.08.08 | 15,165 | 170 | 37,946 | 0 | 0 | 0.00% | 0 |
23.08.07 | 15,610 | 445 | 46,827 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,805 | 195 | 19,393 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,970 | 165 | 49,913 | 0 | 0 | 0.00% | 0 |
23.08.02 | 16,170 | 200 | 44,308 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,295 | 125 | 59,494 | 0 | 0 | 0.00% | 0 |
23.07.31 | 15,700 | 595 | 56,693 | 0 | 0 | 0.00% | 0 |
23.07.28 | 15,320 | 380 | 76,468 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,270 | 950 | 121,369 | 0 | 0 | 0.00% | 0 |
23.07.26 | 17,065 | 795 | 191,910 | 0 | 0 | 0.00% | 0 |
23.07.25 | 16,220 | 845 | 104,029 | 0 | 0 | 0.00% | 0 |
23.07.24 | 15,680 | 540 | 108,277 | 0 | 0 | 0.00% | 0 |
23.07.21 | 15,695 | 15 | 68,526 | 0 | 0 | 0.00% | 0 |
23.07.20 | 15,560 | 135 | 46,326 | 0 | 0 | 0.00% | 0 |
23.07.19 | 15,345 | 215 | 114,392 | 0 | 0 | 0.00% | 0 |
23.07.18 | 14,940 | 405 | 100,687 | 0 | 0 | 0.00% | 0 |
23.07.17 | 15,110 | 170 | 22,424 | 0 | 0 | 0.00% | 0 |
23.07.14 | 15,160 | 50 | 52,136 | 0 | 0 | 0.00% | 0 |
23.07.13 | 14,955 | 205 | 43,880 | 0 | 0 | 0.00% | 0 |
23.07.12 | 14,990 | 35 | 44,561 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,660 | 330 | 61,700 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,610 | 50 | 34,807 | 0 | 0 | 0.00% | 0 |
23.07.07 | 14,565 | 45 | 33,004 | 0 | 0 | 0.00% | 0 |
23.07.06 | 14,700 | 135 | 51,266 | 0 | 0 | 0.00% | 0 |
23.07.05 | 14,635 | 65 | 24,022 | 0 | 0 | 0.00% | 0 |
23.07.04 | 14,620 | 15 | 44,402 | 0 | 0 | 0.00% | 0 |
23.07.03 | 14,275 | 345 | 52,284 | 0 | 0 | 0.00% | 0 |
23.06.30 | 14,015 | 260 | 11,504 | 0 | 0 | 0.00% | 0 |
23.06.29 | 14,010 | 5 | 12,425 | 0 | 0 | 0.00% | 0 |
23.06.28 | 14,200 | 190 | 15,798 | 0 | 0 | 0.00% | 0 |
23.06.27 | 14,195 | 5 | 36,936 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,230 | 35 | 19,247 | 0 | 0 | 0.00% | 0 |
23.06.23 | 14,375 | 145 | 16,298 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,330 | 45 | 18,333 | 0 | 0 | 0.00% | 0 |
23.06.21 | 14,470 | 140 | 49,359 | 0 | 0 | 0.00% | 0 |
23.06.20 | 14,590 | 120 | 17,336 | 0 | 0 | 0.00% | 0 |
23.06.19 | 14,430 | 160 | 120,699 | 0 | 0 | 0.00% | 0 |
23.06.16 | 14,140 | 290 | 48,783 | 0 | 0 | 0.00% | 0 |
23.06.15 | 14,150 | 10 | 26,361 | 0 | 0 | 0.00% | 0 |
23.06.14 | 14,530 | 380 | 51,992 | 0 | 0 | 0.00% | 0 |
23.06.13 | 14,400 | 130 | 39,290 | 0 | 0 | 0.00% | 0 |
23.06.12 | 14,300 | 100 | 34,242 | 0 | 0 | 0.00% | 0 |
23.06.09 | 14,230 | 70 | 26,715 | 0 | 0 | 0.00% | 0 |
23.06.08 | 14,240 | 10 | 32,509 | 0 | 0 | 0.00% | 0 |
23.06.07 | 14,035 | 205 | 48,453 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,865 | 170 | 46,230 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,470 | 395 | 34,321 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,520 | 50 | 10,607 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,410 | 110 | 39,870 | 0 | 0 | 0.00% | 0 |
23.05.30 | 13,335 | 75 | 96,793 | 0 | 0 | 0.00% | 0 |
23.05.26 | 13,525 | 190 | 22,872 | 0 | 0 | 0.00% | 0 |
23.05.25 | 13,680 | 155 | 14,851 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,615 | 65 | 40,581 | 0 | 0 | 0.00% | 0 |
23.05.23 | 13,465 | 150 | 20,285 | 0 | 0 | 0.00% | 0 |
23.05.22 | 13,240 | 225 | 19,285 | 0 | 0 | 0.00% | 0 |
23.05.19 | 13,380 | 140 | 16,151 | 0 | 0 | 0.00% | 0 |
23.05.18 | 13,350 | 30 | 60,021 | 0 | 0 | 0.00% | 0 |
23.05.17 | 13,275 | 75 | 11,878 | 0 | 0 | 0.00% | 0 |
23.05.16 | 13,380 | 105 | 22,940 | 0 | 0 | 0.00% | 0 |
23.05.15 | 13,285 | 95 | 24,606 | 0 | 0 | 0.00% | 0 |
23.05.12 | 13,505 | 220 | 13,122 | 0 | 0 | 0.00% | 0 |
23.05.11 | 13,405 | 100 | 18,346 | 0 | 0 | 0.00% | 0 |
23.05.10 | 13,560 | 155 | 12,730 | 0 | 0 | 0.00% | 0 |
23.05.09 | 13,550 | 10 | 24,265 | 0 | 0 | 0.00% | 0 |
23.05.08 | 13,640 | 90 | 14,796 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,620 | 20 | 23,167 | 0 | 0 | 0.00% | 0 |
23.05.03 | 14,000 | 380 | 19,676 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,815 | 185 | 42,362 | 0 | 0 | 0.00% | 0 |
23.04.28 | 14,125 | 310 | 27,772 | 0 | 0 | 0.00% | 0 |
23.04.27 | 13,850 | 305 | 47,355 | 0 | 0 | 0.00% | 0 |
23.04.26 | 14,170 | 320 | 74,171 | 0 | 0 | 0.00% | 0 |
23.04.25 | 14,540 | 370 | 87,324 | 0 | 0 | 0.00% | 0 |
23.04.24 | 14,640 | 100 | 46,294 | 0 | 0 | 0.00% | 0 |
23.04.21 | 14,735 | 95 | 93,341 | 0 | 0 | 0.00% | 0 |
23.04.20 | 15,000 | 265 | 59,084 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,000 | 0 | 51,909 | 0 | 0 | 0.00% | 0 |
23.04.18 | 14,850 | 150 | 105,854 | 0 | 0 | 0.00% | 0 |
23.04.17 | 14,540 | 310 | 95,524 | 0 | 0 | 0.00% | 0 |
23.04.14 | 14,130 | 340 | 74,309 | 0 | 0 | 0.00% | 0 |
23.04.13 | 14,070 | 60 | 85,383 | 0 | 0 | 0.00% | 0 |
23.04.12 | 14,575 | 505 | 114,016 | 0 | 0 | 0.00% | 0 |
23.04.11 | 14,375 | 200 | 126,153 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,810 | 565 | 182,341 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,605 | 205 | 99,314 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,665 | 60 | 89,822 | 0 | 0 | 0.00% | 0 |
23.04.05 | 13,385 | 280 | 52,735 | 0 | 0 | 0.00% | 0 |
23.04.04 | 13,570 | 185 | 185,816 | 0 | 0 | 0.00% | 0 |
23.04.03 | 13,465 | 105 | 110,050 | 0 | 0 | 0.00% | 0 |
23.03.31 | 13,255 | 210 | 294,547 | 0 | 0 | 0.00% | 0 |
23.03.30 | 13,085 | 170 | 341,858 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
2
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
3
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
4
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]
-
5
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
6
오후장 특징주★(코스닥)
-
7
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
8
서호전기(065710) 소폭 상승세 +4.30%
-
9
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치
-
10
오후장★테마동향