KODEX 미국ETF산업Top10 Indxx
(428560) I 코스피 ETF 11.08 15:3316,440 | 전일 | 16,520 | 고가 | 16,545 | 상한가 | 21,475 |
거래량 (주) |
9,619 |
80 -0.48% | 시가 | 16,490 | 저가 | 16,440 | 하한가 | 11,565 |
거래대금 (백만) |
158 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 16,520 | 80 | 9,619 | -435 | 1,639 | 0.25% | 648,361 |
24.11.07 | 16,610 | 90 | 10,309 | 198 | 2,074 | 0.32% | 647,926 |
24.11.06 | 16,130 | 480 | 9,699 | -13 | 1,876 | 0.29% | 648,124 |
24.11.05 | 15,850 | 280 | 5,760 | 0 | 1,889 | 0.29% | 648,111 |
24.11.04 | 15,920 | 70 | 4,770 | -66 | 1,889 | 0.29% | 648,111 |
24.11.01 | 16,165 | 245 | 2,491 | 1,955 | 1,955 | 0.33% | 598,045 |
24.10.31 | 16,270 | 105 | 28,458 | 0 | 0 | 0.00% | 600,000 |
24.10.30 | 16,550 | 255 | 4,956 | 0 | 0 | 0.00% | 600,000 |
24.10.29 | 16,625 | 75 | 4,339 | 0 | 0 | 0.00% | 600,000 |
24.10.28 | 16,705 | 80 | 9,481 | 0 | 0 | 0.00% | 600,000 |
24.10.25 | 16,570 | 135 | 4,992 | 0 | 0 | 0.00% | 600,000 |
24.10.24 | 16,710 | 140 | 9,314 | 0 | 0 | 0.00% | 600,000 |
24.10.23 | 16,820 | 110 | 6,668 | 0 | 0 | 0.00% | 0 |
24.10.22 | 16,775 | 45 | 16,235 | 0 | 0 | 0.00% | 0 |
24.10.21 | 16,710 | 65 | 10,460 | 0 | 0 | 0.00% | 0 |
24.10.18 | 16,745 | 35 | 11,161 | 0 | 0 | 0.00% | 0 |
24.10.17 | 16,600 | 145 | 11,187 | 0 | 0 | 0.00% | 0 |
24.10.16 | 16,475 | 125 | 10,982 | 0 | 0 | 0.00% | 0 |
24.10.15 | 16,265 | 210 | 14,169 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,950 | 315 | 13,169 | 0 | 0 | 0.00% | 0 |
24.10.11 | 16,000 | 50 | 7,474 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,675 | 325 | 7,016 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,840 | 165 | 5,510 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,615 | 225 | 3,874 | 0 | 0 | 0.00% | 0 |
24.10.04 | 15,360 | 255 | 3,385 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,070 | 290 | 3,694 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,285 | 215 | 3,234 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,405 | 120 | 4,615 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,445 | 40 | 5,817 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,535 | 90 | 6,215 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,535 | 0 | 2,518 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,450 | 85 | 2,399 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,345 | 105 | 8,761 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,145 | 200 | 11,612 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,245 | 100 | 5,771 | 0 | 0 | 0.00% | 0 |
24.09.12 | 15,175 | 70 | 2,732 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,210 | 35 | 4,879 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,140 | 70 | 3,985 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,165 | 25 | 9,107 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,290 | 125 | 5,430 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,205 | 85 | 5,706 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,390 | 185 | 6,640 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,360 | 30 | 3,181 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,200 | 160 | 5,380 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,065 | 135 | 8,488 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,115 | 50 | 1,783 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,955 | 160 | 4,061 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,940 | 15 | 2,727 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,990 | 50 | 4,829 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,815 | 175 | 5,035 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,845 | 30 | 2,513 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,855 | 10 | 3,033 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,800 | 55 | 5,083 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,190 | 390 | 7,272 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,940 | 250 | 12,521 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,850 | 90 | 20,535 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,945 | 95 | 5,905 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,790 | 155 | 18,067 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,655 | 135 | 3,812 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,755 | 100 | 2,808 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,565 | 190 | 23,000 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,400 | 165 | 4,220 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,670 | 270 | 31,304 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,890 | 220 | 13,103 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,115 | 225 | 14,991 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,020 | 95 | 20,801 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,040 | 5 | 3,278 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,910 | 130 | 6,923 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,620 | 290 | 5,669 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,815 | 195 | 9,811 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,775 | 40 | 4,779 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,580 | 195 | 11,317 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,685 | 105 | 2,472 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,800 | 115 | 7,279 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,685 | 115 | 13,781 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,610 | 75 | 13,156 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,535 | 75 | 6,525 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,320 | 215 | 10,370 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,170 | 150 | 4,903 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,135 | 35 | 6,633 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,095 | 40 | 2,921 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,045 | 50 | 2,126 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,975 | 70 | 2,768 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,030 | 55 | 1,390 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,030 | 0 | 1,257 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,880 | 150 | 2,772 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,895 | 15 | 1,345 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,875 | 20 | 3,825 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,920 | 45 | 7,952 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,010 | 90 | 2,562 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,030 | 20 | 2,496 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,860 | 170 | 1,570 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,875 | 15 | 1,965 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,740 | 135 | 3,188 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,630 | 110 | 4,642 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,685 | 55 | 4,687 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,595 | 90 | 3,019 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,560 | 35 | 848 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,575 | 15 | 2,505 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,510 | 65 | 6,319 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,490 | 20 | 3,013 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,575 | 85 | 5,397 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,620 | 45 | 6,741 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,625 | 5 | 1,968 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,600 | 25 | 2,003 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,665 | 65 | 2,015 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,595 | 70 | 3,009 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,555 | 40 | 1,610 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,650 | 95 | 1,120 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,875 | 225 | 2,044 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,940 | 65 | 1,669 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,895 | 45 | 618 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,045 | 150 | 2,019 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,995 | 50 | 4,193 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,030 | 35 | 2,869 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,025 | 5 | 1,235 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,940 | 85 | 7,390 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,785 | 155 | 1,076 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,765 | 20 | 3,184 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,815 | 50 | 1,562 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,800 | 15 | 2,338 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,660 | 140 | 3,135 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,595 | 65 | 2,094 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,490 | 105 | 1,217 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,230 | 260 | 1,208 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,400 | 170 | 2,636 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,415 | 15 | 1,064 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,480 | 65 | 2,370 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,415 | 90 | 1,829 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,480 | 65 | 2,015 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,470 | 10 | 2,221 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,690 | 220 | 3,409 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,630 | 60 | 2,316 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,450 | 180 | 2,198 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,575 | 125 | 28,787 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,600 | 25 | 3,710 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,730 | 130 | 3,406 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,930 | 200 | 3,396 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,905 | 95 | 2,392 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,015 | 110 | 2,379 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,935 | 80 | 1,755 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,775 | 160 | 1,652 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,840 | 65 | 937 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,820 | 20 | 1,407 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,020 | 200 | 6,711 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,145 | 125 | 4,885 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,090 | 55 | 2,227 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,015 | 75 | 2,507 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,960 | 55 | 5,644 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,805 | 155 | 2,753 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,825 | 20 | 5,692 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,010 | 185 | 4,921 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,755 | 255 | 2,092 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,895 | 140 | 4,804 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,740 | 155 | 3,464 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,740 | 0 | 1,763 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,710 | 30 | 1,196 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,675 | 35 | 1,216 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,685 | 10 | 440 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,585 | 100 | 2,687 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,605 | 20 | 6,516 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,680 | 75 | 3,037 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,700 | 20 | 1,448 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,735 | 35 | 1,974 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,780 | 45 | 1,241 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,685 | 95 | 2,887 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,760 | 75 | 6,150 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,645 | 115 | 1,765 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,690 | 45 | 3,244 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,700 | 10 | 1,937 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,695 | 5 | 5,044 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,435 | 260 | 3,859 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,450 | 15 | 2,710 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,495 | 45 | 4,661 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,365 | 130 | 2,751 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,475 | 110 | 2,918 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,460 | 15 | 3,298 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,415 | 45 | 4,166 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,520 | 105 | 2,405 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,635 | 115 | 5,631 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,465 | 170 | 2,004 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,455 | 10 | 1,078 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,595 | 140 | 3,523 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,650 | 55 | 6,237 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,545 | 105 | 5,680 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,730 | 185 | 2,938 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,470 | 260 | 1,671 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,540 | 15 | 9,954 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,535 | 5 | 1,283 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,520 | 15 | 1,748 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,610 | 90 | 1,308 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,555 | 55 | 5,013 | 0 | 0 | 0.00% | 0 |
24.01.23 | 13,500 | 55 | 4,888 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,420 | 80 | 12,007 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,320 | 100 | 979 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,355 | 35 | 1,741 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,265 | 90 | 2,480 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,210 | 55 | 3,006 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,050 | 160 | 5,981 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,040 | 10 | 1,176 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,075 | 35 | 5,258 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,100 | 25 | 945 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,980 | 120 | 2,160 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,140 | 160 | 5,500 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,925 | 215 | 3,051 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,135 | 210 | 2,137 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,280 | 145 | 5,153 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,150 | 130 | 4,038 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,110 | 40 | 3,575 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,090 | 20 | 9,857 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,025 | 65 | 7,956 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,880 | 145 | 1,731 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,950 | 70 | 2,237 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,985 | 35 | 2,858 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,895 | 90 | 9,235 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,875 | 20 | 3,342 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,895 | 20 | 1,923 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,830 | 65 | 1,209 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,715 | 115 | 1,556 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,535 | 180 | 787 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,445 | 90 | 2,167 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,660 | 215 | 1,772 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,740 | 80 | 813 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,785 | 45 | 3,086 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,700 | 85 | 2,006 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,595 | 105 | 1,117 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,410 | 185 | 2,330 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,415 | 5 | 1,381 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,455 | 40 | 3,891 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,540 | 85 | 1,168 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,570 | 30 | 1,040 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,450 | 120 | 1,036 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,325 | 125 | 3,629 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,175 | 150 | 7,768 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,150 | 25 | 6,072 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,225 | 75 | 859 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,160 | 65 | 4,650 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,175 | 35 | 13,655 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,185 | 10 | 11,912 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,165 | 20 | 1,081 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,955 | 210 | 1,627 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,840 | 115 | 363 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,780 | 60 | 1,386 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,750 | 30 | 658 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,680 | 70 | 1,907 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,700 | 20 | 2,686 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,600 | 100 | 3,472 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,710 | 110 | 692 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,550 | 160 | 5,673 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,430 | 120 | 4,264 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,745 | 285 | 1,440 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,520 | 225 | 2,183 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,530 | 10 | 1,388 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,560 | 30 | 1,427 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,665 | 105 | 17,253 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,735 | 70 | 17,104 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,885 | 150 | 707 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,985 | 100 | 930 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,000 | 15 | 456 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,910 | 90 | 1,479 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,955 | 45 | 1,619 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,000 | 45 | 464 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,950 | 50 | 2,019 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,005 | 55 | 1,104 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,715 | 290 | 1,158 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,725 | 10 | 168 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,540 | 185 | 3,110 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,780 | 240 | 1,683 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,800 | 20 | 2,133 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,795 | 5 | 2,797 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,875 | 80 | 6,782 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,175 | 300 | 9,876 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,180 | 5 | 55 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,165 | 15 | 1,280 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,130 | 35 | 1,715 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,295 | 165 | 5,361 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,210 | 85 | 2,177 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,150 | 60 | 10,317 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,195 | 45 | 3,287 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,235 | 40 | 3,155 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,300 | 65 | 4,622 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,210 | 90 | 3,502 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,145 | 65 | 3,475 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,180 | 35 | 3,835 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,150 | 30 | 2,858 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,125 | 25 | 2,570 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,155 | 30 | 2,509 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,095 | 60 | 4,805 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,040 | 55 | 4,743 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,975 | 65 | 2,433 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,925 | 50 | 2,434 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,025 | 100 | 5,255 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,945 | 80 | 806 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,900 | 45 | 1,540 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,915 | 15 | 1,319 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,930 | 15 | 1,401 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,985 | 55 | 456 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,955 | 30 | 4,202 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,035 | 80 | 1,641 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,970 | 65 | 2,659 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,895 | 75 | 380 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,915 | 20 | 4,339 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,975 | 60 | 936 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,795 | 180 | 3,282 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,855 | 60 | 967 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,810 | 45 | 6,270 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,830 | 20 | 1,299 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,800 | 30 | 3,534 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,710 | 90 | 6,989 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,720 | 10 | 5,263 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,915 | 175 | 2,703 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,810 | 105 | 7,254 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,650 | 160 | 8,007 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,645 | 5 | 2,572 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,670 | 25 | 4,996 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,445 | 225 | 3,251 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,415 | 30 | 3,167 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,240 | 175 | 3,712 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,275 | 35 | 2,157 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,290 | 15 | 6,465 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,180 | 110 | 4,910 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,160 | 20 | 2,644 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,105 | 55 | 452 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,020 | 85 | 899 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,055 | 35 | 1,562 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,115 | 60 | 953 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,155 | 40 | 246 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,180 | 25 | 1,944 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,295 | 115 | 1,230 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,160 | 135 | 5,786 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,155 | 5 | 4,830 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,025 | 130 | 6,648 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,955 | 70 | 762 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,060 | 105 | 747 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,990 | 70 | 372 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,060 | 70 | 2,043 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,135 | 75 | 345 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,090 | 45 | 2,325 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,105 | 15 | 3,988 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,165 | 60 | 1,134 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,055 | 110 | 4,365 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,930 | 125 | 2,574 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,840 | 90 | 367 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,180 | 340 | 7,303 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,175 | 5 | 1,590 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,085 | 90 | 904 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,200 | 115 | 1,468 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,220 | 20 | 746 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,995 | 225 | 4,839 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,015 | 20 | 2,685 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,995 | 20 | 3,449 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,040 | 45 | 3,202 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,930 | 110 | 3,877 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,960 | 30 | 1,491 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,970 | 10 | 1,487 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,170 | 200 | 4,715 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,090 | 80 | 283 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,175 | 85 | 348 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,065 | 110 | 654 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,090 | 25 | 1,294 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,170 | 80 | 411 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,220 | 50 | 1,178 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,165 | 55 | 1,639 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,115 | 50 | 1,777 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,970 | 145 | 484 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,000 | 30 | 157 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,995 | 5 | 1,079 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,830 | 165 | 539 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,105 | 275 | 4,999 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,265 | 160 | 1,859 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,120 | 145 | 1,657 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,000 | 120 | 1,405 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,220 | 200 | 2,862 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,500 | 280 | 1,930 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,590 | 90 | 1,105 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,605 | 15 | 4,734 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,550 | 55 | 1,230 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,490 | 60 | 22,699 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,470 | 20 | 845 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,380 | 90 | 3,754 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,205 | 175 | 1,355 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,220 | 15 | 1,309 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,290 | 70 | 3,010 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,230 | 60 | 583 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,330 | 100 | 1,939 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,280 | 50 | 4,381 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,255 | 25 | 265 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,360 | 105 | 256 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,395 | 35 | 533 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,365 | 30 | 1,230 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,150 | 215 | 2,606 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,055 | 95 | 1,355 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,940 | 115 | 2,897 | 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
유증철회 소식 없자 고려아연 주가 6% 급락
-
4
신라스테이 동탄 매각 본격화…주관사로 에비슨영·세빌스코리아 선정
-
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 16:32
더보기 >