KODEX 차이나2차전지MSCI(합성)
(419430) I 코스피 ETF 11.21 15:326,700 | 전일 | 6,680 | 고가 | 6,700 | 상한가 | 8,710 |
거래량 (주) |
10,522 |
20 0.30% | 시가 | 6,650 | 저가 | 6,515 | 하한가 | 4,690 |
거래대금 (백만) |
70 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 6,680 | 20 | 10,522 | -76 | 12,786 | 0.34% | 3,787,214 |
24.11.20 | 6,620 | 60 | 8,811 | 1,335 | 12,862 | 0.34% | 3,787,138 |
24.11.19 | 6,425 | 195 | 11,356 | 1,689 | 11,527 | 0.30% | 3,788,473 |
24.11.18 | 6,590 | 165 | 31,154 | -2,906 | 9,838 | 0.26% | 3,790,162 |
24.11.15 | 6,775 | 185 | 19,002 | -2,289 | 12,744 | 0.34% | 3,787,256 |
24.11.14 | 6,965 | 190 | 12,141 | -204 | 15,033 | 0.40% | 3,784,967 |
24.11.13 | 6,945 | 20 | 24,268 | 12,736 | 15,237 | 0.40% | 3,784,763 |
24.11.12 | 6,865 | 80 | 38,633 | -2,553 | 2,501 | 0.07% | 3,797,499 |
24.11.11 | 6,710 | 155 | 61,896 | 1,897 | 5,054 | 0.13% | 3,794,946 |
24.11.08 | 6,770 | 60 | 30,097 | 20 | 3,157 | 0.08% | 4,096,843 |
24.11.07 | 6,840 | 70 | 27,297 | 3,137 | 3,137 | 0.08% | 4,096,863 |
24.11.06 | 6,745 | 95 | 57,209 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,530 | 215 | 22,319 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,460 | 70 | 13,674 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,610 | 150 | 6,019 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,485 | 125 | 36,930 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,630 | 145 | 8,434 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,775 | 145 | 11,778 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,805 | 30 | 22,043 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,460 | 345 | 51,683 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,670 | 210 | 7,890 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,405 | 265 | 37,368 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,340 | 65 | 24,236 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,375 | 35 | 53,248 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,950 | 425 | 224,631 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,985 | 35 | 142,031 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,200 | 215 | 144,646 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,250 | 50 | 18,753 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,265 | 15 | 17,580 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,555 | 290 | 43,798 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,010 | 455 | 73,048 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,135 | 125 | 170,489 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,790 | 345 | 223,873 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,610 | 180 | 113,228 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,255 | 355 | 155,785 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,800 | 455 | 263,754 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,395 | 405 | 96,728 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,295 | 100 | 19,111 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,130 | 165 | 49,426 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,960 | 170 | 65,813 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,955 | 5 | 19,972 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,965 | 10 | 22,088 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,920 | 45 | 10,184 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,025 | 105 | 4,653 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,050 | 25 | 4,626 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,930 | 120 | 12,368 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,905 | 25 | 6,253 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,900 | 5 | 1,118 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,955 | 55 | 11,008 | 0 | 0 | 0.00% | 0 |
24.09.05 | 4,955 | 0 | 10,606 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,935 | 20 | 9,803 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,875 | 60 | 12,792 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,990 | 115 | 23,736 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,795 | 195 | 39,071 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,800 | 5 | 4,109 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,790 | 10 | 4,317 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,815 | 25 | 10,703 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,765 | 50 | 3,717 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,755 | 10 | 5,004 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,770 | 15 | 8,454 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,740 | 30 | 37,964 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,755 | 15 | 14,468 | 0 | 0 | 0.00% | 0 |
24.08.19 | 4,800 | 45 | 17,265 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,780 | 20 | 26,118 | 0 | 0 | 0.00% | 0 |
24.08.14 | 4,830 | 50 | 11,633 | 0 | 0 | 0.00% | 0 |
24.08.13 | 4,820 | 10 | 4,799 | 0 | 0 | 0.00% | 0 |
24.08.12 | 4,855 | 35 | 16,904 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,920 | 65 | 19,213 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,910 | 10 | 5,987 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,920 | 10 | 24,380 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,870 | 50 | 15,354 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,900 | 30 | 87,838 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,000 | 100 | 18,127 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,105 | 105 | 8,882 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,005 | 100 | 31,679 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,040 | 35 | 15,179 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,160 | 120 | 8,809 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,075 | 85 | 11,422 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,030 | 45 | 13,648 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,180 | 150 | 5,645 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,300 | 120 | 4,687 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,300 | 0 | 7,190 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,270 | 30 | 26,457 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,205 | 65 | 20,524 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,200 | 5 | 13,715 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,165 | 35 | 14,934 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,230 | 65 | 3,776 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,125 | 105 | 22,906 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,985 | 140 | 29,782 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,990 | 5 | 29,491 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,985 | 5 | 29,859 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,050 | 65 | 6,407 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,095 | 45 | 17,102 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,085 | 10 | 12,509 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,035 | 50 | 6,353 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,040 | 5 | 5,877 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,115 | 75 | 24,271 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,185 | 70 | 5,306 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,280 | 95 | 4,196 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,230 | 50 | 19,902 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,250 | 20 | 9,709 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,280 | 30 | 30,943 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,350 | 70 | 10,732 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,400 | 50 | 9,856 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,420 | 20 | 18,206 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,420 | 0 | 18,594 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,330 | 90 | 52,787 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,375 | 45 | 49,608 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,395 | 20 | 44,072 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,425 | 30 | 6,262 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,470 | 45 | 8,086 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,450 | 20 | 2,999 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,640 | 190 | 34,386 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,660 | 20 | 12,603 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,600 | 60 | 8,167 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,565 | 35 | 3,362 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,530 | 35 | 13,087 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,460 | 70 | 10,339 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,355 | 105 | 11,173 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,375 | 20 | 6,382 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,420 | 45 | 14,607 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,520 | 100 | 8,139 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,585 | 65 | 6,544 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,520 | 65 | 19,703 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,575 | 55 | 18,468 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,515 | 60 | 19,463 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,505 | 10 | 6,584 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,645 | 140 | 32,846 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,630 | 15 | 7,392 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,785 | 155 | 16,813 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,830 | 45 | 15,751 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,635 | 195 | 29,379 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,765 | 130 | 25,700 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,685 | 80 | 50,126 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,675 | 10 | 23,639 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,665 | 10 | 48,278 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,695 | 30 | 13,888 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,435 | 260 | 43,560 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,310 | 125 | 9,692 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,245 | 65 | 7,826 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,355 | 110 | 21,401 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,445 | 90 | 7,908 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,425 | 20 | 7,509 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,550 | 125 | 18,887 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,525 | 25 | 15,178 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,535 | 10 | 8,742 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,650 | 115 | 11,707 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,610 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,670 | 60 | 6,195 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,680 | 10 | 11,194 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,570 | 110 | 8,951 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,560 | 10 | 19,915 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,625 | 65 | 12,566 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,605 | 20 | 10,267 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,720 | 115 | 27,669 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,560 | 160 | 45,063 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,380 | 180 | 29,876 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,415 | 35 | 18,907 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,455 | 40 | 17,418 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,540 | 85 | 20,398 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,420 | 120 | 31,301 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,475 | 55 | 26,225 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,590 | 115 | 20,834 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,685 | 95 | 26,434 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,680 | 5 | 17,264 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,680 | 0 | 28,655 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,500 | 180 | 23,058 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,520 | 20 | 23,236 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,550 | 30 | 46,844 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,570 | 20 | 112,439 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,410 | 160 | 59,597 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,055 | 355 | 68,641 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,090 | 35 | 6,862 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,185 | 95 | 6,318 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,140 | 45 | 11,518 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,120 | 20 | 13,618 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,130 | 10 | 26,378 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,060 | 70 | 9,039 | 0 | 0 | 0.00% | 0 |
24.02.28 | 4,995 | 65 | 21,847 | 0 | 0 | 0.00% | 0 |
24.02.27 | 5,000 | 5 | 7,470 | 0 | 0 | 0.00% | 0 |
24.02.26 | 4,950 | 50 | 10,739 | 0 | 0 | 0.00% | 0 |
24.02.23 | 4,945 | 5 | 17,267 | 0 | 0 | 0.00% | 0 |
24.02.22 | 4,985 | 40 | 9,020 | 0 | 0 | 0.00% | 0 |
24.02.21 | 4,835 | 150 | 38,098 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,865 | 30 | 9,526 | 0 | 0 | 0.00% | 0 |
24.02.19 | 4,915 | 50 | 12,423 | 0 | 0 | 0.00% | 0 |
24.02.16 | 4,850 | 65 | 14,907 | 0 | 0 | 0.00% | 0 |
24.02.15 | 4,860 | 10 | 4,258 | 0 | 0 | 0.00% | 0 |
24.02.14 | 4,855 | 5 | 11,485 | 0 | 0 | 0.00% | 0 |
24.02.13 | 4,850 | 5 | 20,634 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,785 | 65 | 40,438 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,670 | 115 | 22,667 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,515 | 155 | 33,428 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,410 | 105 | 34,370 | 0 | 0 | 0.00% | 0 |
24.02.02 | 4,690 | 280 | 100,586 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,670 | 20 | 8,771 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,735 | 65 | 8,571 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,890 | 155 | 34,999 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,090 | 200 | 27,275 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,150 | 60 | 12,695 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,100 | 50 | 22,630 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,160 | 60 | 25,495 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,120 | 40 | 19,045 | 0 | 0 | 0.00% | 0 |
24.01.22 | 5,235 | 115 | 7,533 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,180 | 55 | 16,134 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,250 | 70 | 12,017 | 0 | 0 | 0.00% | 0 |
24.01.17 | 5,300 | 50 | 10,616 | 0 | 0 | 0.00% | 0 |
24.01.16 | 5,255 | 45 | 12,579 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,345 | 90 | 12,970 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,360 | 15 | 20,667 | 0 | 0 | 0.00% | 0 |
24.01.11 | 5,240 | 120 | 11,662 | 0 | 0 | 0.00% | 0 |
24.01.10 | 5,170 | 70 | 16,967 | 0 | 0 | 0.00% | 0 |
24.01.09 | 5,180 | 10 | 19,429 | 0 | 0 | 0.00% | 0 |
24.01.08 | 5,215 | 35 | 11,907 | 0 | 0 | 0.00% | 0 |
24.01.05 | 5,235 | 20 | 15,644 | 0 | 0 | 0.00% | 0 |
24.01.04 | 5,310 | 75 | 13,592 | 0 | 0 | 0.00% | 0 |
24.01.03 | 5,320 | 10 | 27,238 | 0 | 0 | 0.00% | 0 |
24.01.02 | 5,370 | 50 | 21,309 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,120 | 250 | 30,258 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,170 | 50 | 9,008 | 0 | 0 | 0.00% | 0 |
23.12.26 | 5,175 | 5 | 13,673 | 0 | 0 | 0.00% | 0 |
23.12.22 | 5,100 | 75 | 16,634 | 0 | 0 | 0.00% | 0 |
23.12.21 | 5,005 | 95 | 20,600 | 0 | 0 | 0.00% | 0 |
23.12.20 | 5,015 | 10 | 11,855 | 0 | 0 | 0.00% | 0 |
23.12.19 | 4,995 | 20 | 14,627 | 0 | 0 | 0.00% | 0 |
23.12.18 | 5,075 | 80 | 25,709 | 0 | 0 | 0.00% | 0 |
23.12.15 | 5,115 | 40 | 10,661 | 0 | 0 | 0.00% | 0 |
23.12.14 | 5,210 | 95 | 42,746 | 0 | 0 | 0.00% | 0 |
23.12.13 | 5,325 | 115 | 16,374 | 0 | 0 | 0.00% | 0 |
23.12.12 | 5,385 | 60 | 9,718 | 0 | 0 | 0.00% | 0 |
23.12.11 | 5,405 | 20 | 17,367 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,480 | 75 | 29,936 | 0 | 0 | 0.00% | 0 |
23.12.07 | 5,450 | 30 | 14,891 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,295 | 155 | 16,552 | 0 | 0 | 0.00% | 0 |
23.12.05 | 5,290 | 5 | 19,613 | 0 | 0 | 0.00% | 0 |
23.12.04 | 5,320 | 30 | 7,904 | 0 | 0 | 0.00% | 0 |
23.12.01 | 5,325 | 5 | 25,543 | 0 | 0 | 0.00% | 0 |
23.11.30 | 5,335 | 10 | 16,282 | 0 | 0 | 0.00% | 0 |
23.11.29 | 5,430 | 95 | 18,833 | 0 | 0 | 0.00% | 0 |
23.11.28 | 5,510 | 80 | 18,524 | 0 | 0 | 0.00% | 0 |
23.11.27 | 5,610 | 100 | 17,705 | 0 | 0 | 0.00% | 0 |
23.11.24 | 5,705 | 95 | 16,336 | 0 | 0 | 0.00% | 0 |
23.11.23 | 5,755 | 50 | 13,982 | 0 | 0 | 0.00% | 0 |
23.11.22 | 5,860 | 105 | 10,325 | 0 | 0 | 0.00% | 0 |
23.11.21 | 5,850 | 10 | 3,638 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,840 | 10 | 9,330 | 0 | 0 | 0.00% | 0 |
23.11.17 | 5,850 | 10 | 14,321 | 0 | 0 | 0.00% | 0 |
23.11.16 | 5,925 | 75 | 10,852 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,945 | 20 | 60,589 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,930 | 15 | 29,729 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,930 | 0 | 2,090 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,955 | 25 | 9,732 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,945 | 10 | 18,318 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,970 | 25 | 11,189 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,975 | 5 | 10,292 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,850 | 125 | 62,813 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,895 | 45 | 11,722 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,995 | 100 | 26,709 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,065 | 70 | 17,088 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,205 | 140 | 15,914 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,955 | 250 | 16,562 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,685 | 270 | 24,596 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,800 | 115 | 36,566 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,845 | 45 | 16,952 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,920 | 75 | 4,684 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,030 | 110 | 11,526 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,980 | 50 | 22,702 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,180 | 200 | 17,198 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,150 | 30 | 4,815 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,145 | 5 | 13,274 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,250 | 105 | 4,122 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,305 | 55 | 6,557 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,165 | 140 | 13,936 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,190 | 25 | 7,359 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,225 | 35 | 10,025 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,240 | 15 | 1,556 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,300 | 60 | 6,265 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,305 | 5 | 8,287 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,220 | 85 | 14,710 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,260 | 40 | 7,660 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,340 | 80 | 11,352 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,245 | 95 | 14,406 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,265 | 20 | 16,653 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,325 | 60 | 14,919 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,425 | 100 | 9,961 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,365 | 60 | 6,143 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,385 | 20 | 13,353 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,495 | 110 | 13,978 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,550 | 55 | 11,274 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,565 | 15 | 21,147 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,500 | 65 | 6,577 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,700 | 200 | 23,292 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,720 | 20 | 8,395 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,745 | 25 | 7,185 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,720 | 25 | 30,592 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,650 | 70 | 20,458 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,690 | 40 | 19,750 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,760 | 70 | 23,065 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,700 | 60 | 36,919 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,515 | 185 | 74,535 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,525 | 10 | 174,876 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,640 | 115 | 12,574 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,635 | 5 | 21,803 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,735 | 100 | 24,003 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,840 | 105 | 26,570 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,030 | 190 | 27,148 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,045 | 15 | 20,279 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,930 | 115 | 89,223 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,160 | 230 | 59,691 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,400 | 240 | 39,595 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,470 | 70 | 12,764 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,475 | 5 | 30,128 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,455 | 20 | 19,548 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,475 | 20 | 25,667 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,545 | 70 | 41,231 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,405 | 140 | 46,421 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,365 | 40 | 32,146 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,190 | 175 | 122,756 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,240 | 50 | 35,101 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,075 | 165 | 91,112 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,050 | 25 | 34,308 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,035 | 15 | 48,634 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,095 | 60 | 41,419 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,885 | 210 | 97,719 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,035 | 150 | 52,704 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,030 | 5 | 10,571 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,980 | 50 | 16,944 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,055 | 75 | 34,007 | 0 | 0 | 0.00% | 0 |
23.07.18 | 7,080 | 25 | 19,571 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,225 | 145 | 17,458 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,320 | 95 | 29,803 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,325 | 5 | 7,335 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,330 | 5 | 16,171 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,295 | 35 | 23,112 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,260 | 35 | 30,477 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,305 | 45 | 17,217 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,420 | 115 | 15,622 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,480 | 60 | 37,773 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,460 | 20 | 14,491 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,400 | 60 | 24,715 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,275 | 125 | 39,385 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,290 | 15 | 16,733 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,260 | 30 | 18,229 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,245 | 15 | 13,676 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,280 | 35 | 41,198 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,300 | 20 | 16,659 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,340 | 40 | 15,503 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,360 | 20 | 40,493 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,390 | 30 | 22,068 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,505 | 115 | 33,802 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,455 | 50 | 71,691 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,100 | 355 | 111,810 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,075 | 25 | 39,140 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,200 | 125 | 61,528 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,200 | 0 | 39,036 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,230 | 30 | 25,828 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,230 | 0 | 15,026 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,415 | 185 | 84,169 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,580 | 165 | 34,090 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,450 | 130 | 30,422 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,465 | 15 | 16,802 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,550 | 85 | 26,392 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,585 | 35 | 59,557 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,745 | 160 | 56,629 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,775 | 30 | 31,807 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,785 | 10 | 7,933 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,850 | 65 | 34,345 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,850 | 0 | 27,700 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,930 | 80 | 31,754 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,030 | 100 | 30,932 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,140 | 110 | 14,234 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,145 | 5 | 18,284 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,935 | 210 | 52,857 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,880 | 55 | 47,027 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,765 | 115 | 40,544 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,625 | 140 | 19,317 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,760 | 135 | 23,402 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,635 | 125 | 27,020 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,650 | 15 | 36,879 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,765 | 115 | 27,502 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,790 | 25 | 22,698 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,835 | 45 | 31,537 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,715 | 120 | 61,183 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,385 | 330 | 52,440 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,650 | 265 | 41,620 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,730 | 80 | 52,606 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,760 | 30 | 47,916 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,990 | 230 | 66,171 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,035 | 45 | 83,766 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,895 | 140 | 62,158 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,795 | 100 | 44,671 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,680 | 90 | 65,467 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,930 | 250 | 75,184 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,005 | 75 | 32,999 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,975 | 30 | 19,404 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,885 | 90 | 32,864 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,815 | 70 | 49,727 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,850 | 35 | 38,805 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,825 | 25 | 54,886 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,050 | 225 | 79,154 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,995 | 55 | 58,265 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,790 | 205 | 24,161 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,740 | 50 | 24,491 | 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