KOSEF 독일DAX
(411860) I 코스피 ETF 11.22 13:4812,400 | 전일 | 12,295 | 고가 | 12,410 | 상한가 | 15,980 |
거래량 (주) |
145 |
105 0.85% | 시가 | 12,300 | 저가 | 12,300 | 하한가 | 8,610 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,300 | 5 | 202 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 12,480 | 180 | 348 | 0 | 0 | 0.00% | 500,000 |
24.11.19 | 12,380 | 100 | 152 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 12,540 | 160 | 179 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 12,340 | 200 | 888 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 12,550 | 210 | 533 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 12,815 | 265 | 978 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 12,680 | 135 | 383 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 12,780 | 100 | 470 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 12,605 | 175 | 122 | 0 | 0 | 0.00% | 500,000 |
24.11.07 | 12,735 | 130 | 211 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 12,645 | 90 | 493 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,690 | 45 | 688 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,540 | 150 | 347 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,730 | 190 | 2,716 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,870 | 140 | 81 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,850 | 20 | 459 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,850 | 0 | 1,389 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,905 | 55 | 138 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,645 | 260 | 1,243 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,800 | 155 | 572 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,835 | 35 | 8 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,970 | 135 | 660 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,840 | 130 | 778 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,730 | 110 | 258 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,750 | 20 | 97 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,740 | 10 | 123 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,675 | 65 | 616 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,430 | 245 | 604 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,530 | 100 | 1,085 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,465 | 65 | 277 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,455 | 10 | 88 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,365 | 90 | 548 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,350 | 15 | 454 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,540 | 190 | 573 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,460 | 80 | 218 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,300 | 160 | 234 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,500 | 200 | 625 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,255 | 245 | 605 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,340 | 85 | 43 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,410 | 70 | 297 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,240 | 170 | 206 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,055 | 185 | 171 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,945 | 110 | 504 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,940 | 5 | 227 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,080 | 140 | 261 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,900 | 180 | 1,648 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,060 | 160 | 991 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,090 | 30 | 4,686 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,195 | 105 | 90 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,330 | 135 | 265 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,375 | 45 | 172 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,360 | 15 | 305 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,325 | 35 | 2,777 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,260 | 65 | 240 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,140 | 120 | 472 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,195 | 55 | 196 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,180 | 15 | 189 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,085 | 95 | 255 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,955 | 130 | 1,186 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,060 | 105 | 445 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,840 | 220 | 176 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,010 | 170 | 870 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,795 | 215 | 1,315 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,765 | 30 | 288 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,690 | 75 | 789 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,680 | 10 | 109 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,655 | 25 | 968 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,455 | 200 | 1,979 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,520 | 65 | 325 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,575 | 55 | 1,326 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,755 | 180 | 1,976 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,020 | 265 | 519 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,040 | 20 | 73 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,060 | 20 | 824 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,305 | 75 | 239 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,255 | 50 | 1,121 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,285 | 30 | 105 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,405 | 120 | 344 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,460 | 55 | 182 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,340 | 120 | 310 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,345 | 5 | 207 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,350 | 5 | 755 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,415 | 65 | 1,782 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,580 | 165 | 206 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,585 | 5 | 1,549 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,400 | 185 | 924 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,255 | 145 | 152 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,175 | 80 | 1,530 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,405 | 230 | 378 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,370 | 35 | 73 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,385 | 15 | 960 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,195 | 190 | 3,451 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,200 | 5 | 429 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,255 | 55 | 518 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,095 | 160 | 948 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,955 | 140 | 1,115 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,105 | 150 | 115 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,155 | 50 | 105 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,275 | 120 | 2,602 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,045 | 230 | 1,588 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,190 | 145 | 812 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,080 | 110 | 642 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,065 | 15 | 229 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,980 | 85 | 1,446 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,855 | 125 | 499 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,130 | 275 | 634 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,430 | 300 | 3,309 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,220 | 210 | 295 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,240 | 20 | 337 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,340 | 100 | 573 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,475 | 135 | 526 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,320 | 155 | 842 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,455 | 135 | 1,068 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,385 | 70 | 501 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,375 | 10 | 792 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,270 | 105 | 330 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,385 | 115 | 865 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,370 | 15 | 67 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,345 | 25 | 503 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,410 | 65 | 473 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,305 | 105 | 269 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,425 | 120 | 594 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,425 | 0 | 474 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,300 | 125 | 745 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,340 | 40 | 502 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,325 | 15 | 471 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,405 | 80 | 2,409 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,370 | 35 | 226 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,300 | 70 | 1,061 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,165 | 135 | 1,708 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,120 | 45 | 531 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,875 | 245 | 381 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,785 | 90 | 584 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,920 | 135 | 135 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,060 | 140 | 143 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,050 | 10 | 490 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,920 | 130 | 278 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,010 | 90 | 580 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,980 | 30 | 232 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,810 | 170 | 506 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,765 | 45 | 277 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,815 | 50 | 126 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,765 | 50 | 243 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,715 | 50 | 169 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,950 | 235 | 2,190 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,885 | 65 | 1,510 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,830 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,960 | 130 | 3,307 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,090 | 130 | 668 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,020 | 70 | 2,184 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,165 | 145 | 289 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,120 | 45 | 1,649 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,995 | 125 | 260 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,125 | 130 | 1,050 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,155 | 30 | 332 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,060 | 95 | 1,005 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,145 | 85 | 1,888 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,120 | 25 | 803 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,950 | 170 | 2,698 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,900 | 50 | 755 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,880 | 20 | 1,363 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,760 | 120 | 2,324 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,805 | 45 | 6,633 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,760 | 45 | 487 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,740 | 20 | 125 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,715 | 25 | 2,207 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,655 | 60 | 2,988 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,640 | 15 | 215 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,470 | 170 | 1,514 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,510 | 40 | 1,703 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,645 | 135 | 225 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,590 | 55 | 1,419 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,585 | 5 | 313 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,540 | 45 | 841 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,560 | 20 | 150 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,475 | 85 | 908 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,470 | 5 | 900 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,355 | 115 | 652 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,325 | 30 | 1,307 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,345 | 20 | 8,017 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,205 | 140 | 10,601 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,145 | 60 | 1,222 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,085 | 60 | 110 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,120 | 35 | 325 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,090 | 30 | 1,758 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,970 | 120 | 344 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,860 | 110 | 229 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,950 | 90 | 182 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,975 | 25 | 539 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,010 | 35 | 275 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,930 | 80 | 120 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,950 | 20 | 9,227 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,040 | 90 | 338 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,975 | 65 | 673 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,080 | 105 | 289 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,075 | 5 | 85 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,100 | 25 | 1,114 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,060 | 40 | 527 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,070 | 10 | 243 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,995 | 75 | 263 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,000 | 5 | 397 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,015 | 15 | 161 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,945 | 70 | 850 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,845 | 100 | 1,066 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,870 | 25 | 328 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,860 | 10 | 62 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,010 | 150 | 919 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,875 | 135 | 487 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,975 | 100 | 190 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,885 | 90 | 517 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,915 | 30 | 248 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,790 | 125 | 456 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,760 | 30 | 18,118 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,720 | 40 | 467 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,850 | 130 | 15,167 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,905 | 55 | 1,120 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,905 | 0 | 1,256 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,890 | 15 | 334 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,815 | 75 | 1,028 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,820 | 5 | 234 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,780 | 40 | 846 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,820 | 40 | 5,043 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,790 | 30 | 749 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,710 | 80 | 303 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,785 | 75 | 246 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,805 | 20 | 660 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,795 | 10 | 355 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,765 | 30 | 566 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,800 | 35 | 303 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,660 | 140 | 2,441 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,825 | 165 | 477 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,665 | 160 | 224 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,570 | 95 | 352 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,575 | 5 | 4,029 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,500 | 75 | 2,459 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,445 | 55 | 267 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,305 | 140 | 2,126 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,270 | 35 | 127 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,350 | 80 | 154 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,335 | 15 | 842 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,185 | 150 | 550 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,190 | 5 | 459 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,185 | 5 | 10 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,190 | 5 | 466 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,060 | 130 | 172 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,060 | 0 | 98 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,990 | 70 | 129 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,935 | 55 | 884 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,800 | 135 | 144 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,735 | 65 | 2 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,640 | 95 | 197 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,625 | 15 | 275 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,635 | 10 | 129 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,635 | 0 | 196 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,690 | 55 | 782 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,605 | 85 | 107 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,670 | 65 | 659 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,515 | 155 | 205 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,390 | 125 | 199 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,610 | 220 | 5,770 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,710 | 100 | 95 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,645 | 65 | 61 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,645 | 0 | 25 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,610 | 35 | 61 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,710 | 100 | 60 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,760 | 50 | 56 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,930 | 170 | 304 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,910 | 20 | 65 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,855 | 55 | 6 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,975 | 120 | 48 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,035 | 60 | 205 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,965 | 70 | 71 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,860 | 105 | 89 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,705 | 155 | 73 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,780 | 75 | 236 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,740 | 40 | 3,050 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,900 | 160 | 801 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,965 | 65 | 262 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,035 | 70 | 94 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,060 | 25 | 663 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,095 | 35 | 296 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,145 | 50 | 1,419 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,115 | 30 | 121 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,180 | 65 | 159 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,190 | 10 | 172 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,160 | 30 | 168,398 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,155 | 5 | 329 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,250 | 95 | 1,635 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,220 | 30 | 81 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,215 | 5 | 86 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,170 | 45 | 259 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,195 | 25 | 59 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,250 | 55 | 263 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,250 | 0 | 1,112 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,370 | 120 | 449 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,430 | 60 | 253 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,380 | 50 | 30 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,315 | 65 | 358 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,230 | 85 | 250 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,130 | 100 | 288 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,315 | 185 | 427 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,460 | 145 | 395 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,375 | 85 | 36,770 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,300 | 75 | 157 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,360 | 60 | 191 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,435 | 75 | 77 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,415 | 20 | 676 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,400 | 15 | 163 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,560 | 160 | 109 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,455 | 105 | 115 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,400 | 55 | 62 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,465 | 65 | 32 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,380 | 85 | 105 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,465 | 85 | 12,220 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,395 | 70 | 208 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,415 | 20 | 465 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,565 | 150 | 3,669 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,535 | 30 | 479 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,450 | 85 | 995 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,560 | 40 | 13,139 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,570 | 10 | 265 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,585 | 15 | 211 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,630 | 45 | 1,103 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,630 | 0 | 129 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,580 | 50 | 5,546 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,590 | 10 | 274 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,520 | 70 | 316 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,505 | 15 | 117 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,570 | 65 | 116 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,530 | 40 | 285 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,410 | 120 | 916 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,350 | 60 | 653 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,250 | 100 | 379 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,215 | 35 | 509 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,325 | 110 | 232 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,420 | 95 | 1,714 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,480 | 60 | 1,015 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,650 | 170 | 721 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,560 | 90 | 1,704 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,575 | 15 | 186 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,540 | 35 | 1,788 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,410 | 130 | 1,513 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,395 | 15 | 386 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,455 | 60 | 929 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,485 | 30 | 451 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,530 | 45 | 692 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,440 | 90 | 634 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,535 | 95 | 540 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,540 | 5 | 1,091 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,440 | 100 | 1,481 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,350 | 90 | 1,777 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,310 | 40 | 568 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,280 | 30 | 592 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,310 | 30 | 140 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,290 | 20 | 419 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,275 | 15 | 657 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,400 | 125 | 254 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,385 | 15 | 254 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,300 | 85 | 49 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,355 | 55 | 641 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,455 | 100 | 264 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,420 | 35 | 50 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,405 | 15 | 96 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,575 | 170 | 269 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,640 | 65 | 122 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,770 | 130 | 263 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,735 | 35 | 69 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,710 | 25 | 1,104 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,680 | 30 | 525 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,680 | 0 | 429 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,685 | 5 | 109 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,690 | 5 | 236 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,715 | 25 | 252 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,695 | 20 | 292 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,770 | 75 | 241 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,735 | 35 | 3,341 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,775 | 40 | 1,485 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,800 | 25 | 1,062 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,935 | 135 | 600 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,855 | 80 | 614 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,855 | 0 | 678 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,800 | 55 | 757 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,865 | 65 | 13,543 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,790 | 75 | 3,316 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,685 | 105 | 2,207 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,745 | 60 | 2,936 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,650 | 95 | 768 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,585 | 65 | 547 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,580 | 5 | 124 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,535 | 45 | 1,234 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,530 | 10 | 206 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,535 | 5 | 548 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,500 | 35 | 905 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,415 | 85 | 564 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,425 | 10 | 219 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,365 | 60 | 428 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,450 | 85 | 1,261 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,405 | 45 | 259 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,295 | 110 | 949 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,220 | 75 | 416 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,065 | 155 | 1,166 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,040 | 25 | 122 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
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
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들