KOSEF 물가채KIS
(430500) I 코스피 ETF 11.08 13:09114,635 | 전일 | 114,215 | 고가 | 114,635 | 상한가 | 148,475 |
거래량 (주) |
153 |
420 0.37% | 시가 | 114,605 | 저가 | 114,605 | 하한가 | 79,955 |
거래대금 (백만) |
18 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 113,770 | 445 | 127 | 0 | 0 | 0.00% | 100,000 |
24.11.06 | 114,285 | 515 | 23 | 0 | 0 | 0.00% | 100,000 |
24.11.05 | 114,155 | 130 | 143 | 0 | 0 | 0.00% | 100,000 |
24.11.04 | 114,135 | 20 | 39 | 0 | 0 | 0.00% | 100,000 |
24.11.01 | 114,030 | 105 | 217 | 0 | 0 | 0.00% | 100,000 |
24.10.31 | 113,935 | 95 | 94 | 0 | 0 | 0.00% | 100,000 |
24.10.30 | 113,910 | 25 | 78 | 0 | 0 | 0.00% | 100,000 |
24.10.29 | 113,965 | 55 | 668 | 0 | 0 | 0.00% | 100,000 |
24.10.28 | 114,295 | 330 | 398 | 0 | 0 | 0.00% | 100,000 |
24.10.25 | 114,160 | 135 | 103 | 0 | 0 | 0.00% | 100,000 |
24.10.24 | 113,520 | 640 | 249 | 0 | 0 | 0.00% | 100,000 |
24.10.23 | 113,520 | 0 | 1,044 | 0 | 0 | 0.00% | 0 |
24.10.22 | 114,125 | 605 | 303 | 0 | 0 | 0.00% | 0 |
24.10.21 | 114,010 | 115 | 237 | 0 | 0 | 0.00% | 0 |
24.10.18 | 114,275 | 265 | 142 | 0 | 0 | 0.00% | 0 |
24.10.17 | 114,180 | 95 | 50 | 0 | 0 | 0.00% | 0 |
24.10.16 | 114,095 | 85 | 77 | 0 | 0 | 0.00% | 0 |
24.10.15 | 113,815 | 280 | 77 | 0 | 0 | 0.00% | 0 |
24.10.14 | 113,945 | 130 | 181 | 0 | 0 | 0.00% | 0 |
24.10.11 | 113,850 | 95 | 112 | 0 | 0 | 0.00% | 0 |
24.10.10 | 113,650 | 200 | 148 | 0 | 0 | 0.00% | 0 |
24.10.08 | 113,805 | 155 | 154 | 0 | 0 | 0.00% | 0 |
24.10.07 | 114,230 | 425 | 356 | 0 | 0 | 0.00% | 0 |
24.10.04 | 114,580 | 350 | 1,094 | 0 | 0 | 0.00% | 0 |
24.10.02 | 114,100 | 480 | 826 | 0 | 0 | 0.00% | 0 |
24.09.30 | 114,060 | 40 | 410 | 0 | 0 | 0.00% | 0 |
24.09.27 | 113,995 | 65 | 2,014 | 0 | 0 | 0.00% | 0 |
24.09.26 | 113,965 | 30 | 216 | 0 | 0 | 0.00% | 0 |
24.09.25 | 113,930 | 35 | 68 | 0 | 0 | 0.00% | 0 |
24.09.24 | 113,775 | 155 | 387 | 0 | 0 | 0.00% | 0 |
24.09.23 | 113,995 | 220 | 190 | 0 | 0 | 0.00% | 0 |
24.09.20 | 113,780 | 215 | 137 | 0 | 0 | 0.00% | 0 |
24.09.19 | 114,000 | 220 | 724 | 0 | 0 | 0.00% | 0 |
24.09.13 | 113,820 | 180 | 25 | 0 | 0 | 0.00% | 0 |
24.09.12 | 113,805 | 15 | 41 | 0 | 0 | 0.00% | 0 |
24.09.11 | 113,570 | 235 | 43 | 0 | 0 | 0.00% | 0 |
24.09.10 | 113,465 | 105 | 2,069 | 0 | 0 | 0.00% | 0 |
24.09.09 | 113,755 | 290 | 104 | 0 | 0 | 0.00% | 0 |
24.09.06 | 113,455 | 300 | 1,665 | 0 | 0 | 0.00% | 0 |
24.09.05 | 113,295 | 160 | 149 | 0 | 0 | 0.00% | 0 |
24.09.04 | 113,035 | 260 | 1,776 | 0 | 0 | 0.00% | 0 |
24.09.03 | 113,135 | 100 | 42 | 0 | 0 | 0.00% | 0 |
24.09.02 | 113,260 | 125 | 110 | 0 | 0 | 0.00% | 0 |
24.08.30 | 113,260 | 0 | 282 | 0 | 0 | 0.00% | 0 |
24.08.29 | 113,330 | 70 | 2,187 | 0 | 0 | 0.00% | 0 |
24.08.28 | 113,170 | 160 | 374 | 0 | 0 | 0.00% | 0 |
24.08.27 | 113,835 | 665 | 281 | 0 | 0 | 0.00% | 0 |
24.08.26 | 113,665 | 170 | 115 | 0 | 0 | 0.00% | 0 |
24.08.23 | 113,930 | 265 | 32 | 0 | 0 | 0.00% | 0 |
24.08.22 | 113,845 | 85 | 141 | 0 | 0 | 0.00% | 0 |
24.08.21 | 113,730 | 115 | 118 | 0 | 0 | 0.00% | 0 |
24.08.20 | 113,705 | 25 | 218 | 0 | 0 | 0.00% | 0 |
24.08.19 | 113,580 | 125 | 81 | 0 | 0 | 0.00% | 0 |
24.08.16 | 113,845 | 265 | 62 | 0 | 0 | 0.00% | 0 |
24.08.14 | 113,605 | 240 | 303 | 0 | 0 | 0.00% | 0 |
24.08.13 | 113,370 | 235 | 132 | 0 | 0 | 0.00% | 0 |
24.08.12 | 113,435 | 65 | 176 | 0 | 0 | 0.00% | 0 |
24.08.09 | 113,685 | 250 | 188 | 0 | 0 | 0.00% | 0 |
24.08.08 | 113,640 | 45 | 105 | 0 | 0 | 0.00% | 0 |
24.08.07 | 113,820 | 180 | 173 | 0 | 0 | 0.00% | 0 |
24.08.06 | 114,420 | 600 | 294 | 0 | 0 | 0.00% | 0 |
24.08.05 | 113,765 | 655 | 400 | 0 | 0 | 0.00% | 0 |
24.08.02 | 113,765 | 0 | 313 | 0 | 0 | 0.00% | 0 |
24.08.01 | 113,430 | 335 | 8,824 | 0 | 0 | 0.00% | 0 |
24.07.31 | 113,415 | 15 | 212 | 0 | 0 | 0.00% | 0 |
24.07.30 | 113,510 | 95 | 345 | 0 | 0 | 0.00% | 0 |
24.07.29 | 113,280 | 230 | 2,476 | 0 | 0 | 0.00% | 0 |
24.07.26 | 113,175 | 105 | 277 | 0 | 0 | 0.00% | 0 |
24.07.25 | 113,030 | 145 | 329 | 0 | 0 | 0.00% | 0 |
24.07.24 | 113,030 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.07.23 | 112,960 | 70 | 4,912 | 0 | 0 | 0.00% | 0 |
24.07.22 | 112,970 | 10 | 726 | 0 | 0 | 0.00% | 0 |
24.07.19 | 113,060 | 90 | 41 | 0 | 0 | 0.00% | 0 |
24.07.18 | 113,035 | 25 | 979 | 0 | 0 | 0.00% | 0 |
24.07.17 | 113,040 | 5 | 1,436 | 0 | 0 | 0.00% | 0 |
24.07.16 | 112,780 | 260 | 832 | 0 | 0 | 0.00% | 0 |
24.07.15 | 112,765 | 15 | 647 | 0 | 0 | 0.00% | 0 |
24.07.12 | 112,310 | 455 | 302 | 0 | 0 | 0.00% | 0 |
24.07.11 | 112,565 | 255 | 33 | 0 | 0 | 0.00% | 0 |
24.07.10 | 112,600 | 35 | 63 | 0 | 0 | 0.00% | 0 |
24.07.09 | 112,310 | 290 | 137 | 0 | 0 | 0.00% | 0 |
24.07.08 | 112,280 | 30 | 131 | 0 | 0 | 0.00% | 0 |
24.07.05 | 112,090 | 190 | 253 | 0 | 0 | 0.00% | 0 |
24.07.04 | 112,045 | 45 | 470 | 0 | 0 | 0.00% | 0 |
24.07.03 | 111,920 | 125 | 153 | 0 | 0 | 0.00% | 0 |
24.07.02 | 112,020 | 100 | 429 | 0 | 0 | 0.00% | 0 |
24.07.01 | 112,315 | 295 | 721 | 0 | 0 | 0.00% | 0 |
24.06.28 | 112,080 | 235 | 73 | 0 | 0 | 0.00% | 0 |
24.06.27 | 112,185 | 105 | 195 | 0 | 0 | 0.00% | 0 |
24.06.26 | 112,385 | 200 | 97 | 0 | 0 | 0.00% | 0 |
24.06.25 | 112,360 | 25 | 162 | 0 | 0 | 0.00% | 0 |
24.06.24 | 112,370 | 10 | 101 | 0 | 0 | 0.00% | 0 |
24.06.21 | 112,355 | 15 | 53 | 0 | 0 | 0.00% | 0 |
24.06.20 | 112,035 | 320 | 44 | 0 | 0 | 0.00% | 0 |
24.06.19 | 112,055 | 20 | 272 | 0 | 0 | 0.00% | 0 |
24.06.18 | 112,430 | 375 | 130 | 0 | 0 | 0.00% | 0 |
24.06.17 | 112,525 | 95 | 430 | 0 | 0 | 0.00% | 0 |
24.06.14 | 112,425 | 100 | 388 | 0 | 0 | 0.00% | 0 |
24.06.13 | 112,110 | 315 | 420 | 0 | 0 | 0.00% | 0 |
24.06.12 | 112,150 | 40 | 327 | 0 | 0 | 0.00% | 0 |
24.06.11 | 112,530 | 380 | 230 | 0 | 0 | 0.00% | 0 |
24.06.10 | 113,210 | 680 | 510 | 0 | 0 | 0.00% | 0 |
24.06.07 | 112,990 | 220 | 166 | 0 | 0 | 0.00% | 0 |
24.06.05 | 112,840 | 150 | 788 | 0 | 0 | 0.00% | 0 |
24.06.04 | 112,500 | 340 | 857 | 0 | 0 | 0.00% | 0 |
24.06.03 | 112,385 | 115 | 885 | 0 | 0 | 0.00% | 0 |
24.05.31 | 112,345 | 40 | 301 | 0 | 0 | 0.00% | 0 |
24.05.30 | 112,405 | 60 | 595 | 0 | 0 | 0.00% | 0 |
24.05.29 | 112,665 | 260 | 1,500 | 0 | 0 | 0.00% | 0 |
24.05.28 | 112,660 | 5 | 68 | 0 | 0 | 0.00% | 0 |
24.05.27 | 112,555 | 105 | 392 | 0 | 0 | 0.00% | 0 |
24.05.24 | 112,700 | 145 | 69 | 0 | 0 | 0.00% | 0 |
24.05.23 | 112,630 | 70 | 165 | 0 | 0 | 0.00% | 0 |
24.05.22 | 112,580 | 50 | 330 | 0 | 0 | 0.00% | 0 |
24.05.21 | 112,490 | 90 | 199 | 0 | 0 | 0.00% | 0 |
24.05.20 | 112,675 | 185 | 282 | 0 | 0 | 0.00% | 0 |
24.05.17 | 112,705 | 30 | 513 | 0 | 0 | 0.00% | 0 |
24.05.16 | 112,220 | 485 | 84 | 0 | 0 | 0.00% | 0 |
24.05.14 | 112,240 | 20 | 289 | 0 | 0 | 0.00% | 0 |
24.05.13 | 112,265 | 25 | 158 | 0 | 0 | 0.00% | 0 |
24.05.10 | 112,210 | 55 | 77 | 0 | 0 | 0.00% | 0 |
24.05.09 | 112,235 | 25 | 234 | 0 | 0 | 0.00% | 0 |
24.05.08 | 112,140 | 95 | 187 | 0 | 0 | 0.00% | 0 |
24.05.07 | 111,905 | 235 | 128 | 0 | 0 | 0.00% | 0 |
24.05.03 | 111,835 | 70 | 781 | 0 | 0 | 0.00% | 0 |
24.05.02 | 111,835 | 0 | 435 | 0 | 0 | 0.00% | 0 |
24.04.30 | 111,450 | 385 | 152 | 0 | 0 | 0.00% | 0 |
24.04.29 | 111,215 | 235 | 1,863 | 0 | 0 | 0.00% | 0 |
24.04.26 | 111,415 | 200 | 158 | 0 | 0 | 0.00% | 0 |
24.04.25 | 111,705 | 290 | 252 | 0 | 0 | 0.00% | 0 |
24.04.24 | 111,785 | 80 | 452 | 0 | 0 | 0.00% | 0 |
24.04.23 | 111,675 | 110 | 167 | 0 | 0 | 0.00% | 0 |
24.04.22 | 111,815 | 140 | 240 | 0 | 0 | 0.00% | 0 |
24.04.19 | 111,660 | 155 | 464 | 0 | 0 | 0.00% | 0 |
24.04.18 | 111,370 | 290 | 249 | 0 | 0 | 0.00% | 0 |
24.04.17 | 111,340 | 30 | 399 | 0 | 0 | 0.00% | 0 |
24.04.16 | 111,495 | 155 | 192 | 0 | 0 | 0.00% | 0 |
24.04.15 | 111,565 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 111,085 | 480 | 876 | 0 | 0 | 0.00% | 0 |
24.04.11 | 111,620 | 535 | 233 | 0 | 0 | 0.00% | 0 |
24.04.09 | 111,585 | 35 | 322 | 0 | 0 | 0.00% | 0 |
24.04.08 | 111,695 | 110 | 145 | 0 | 0 | 0.00% | 0 |
24.04.05 | 111,675 | 20 | 73 | 0 | 0 | 0.00% | 0 |
24.04.04 | 111,550 | 125 | 101 | 0 | 0 | 0.00% | 0 |
24.04.03 | 111,600 | 50 | 69 | 0 | 0 | 0.00% | 0 |
24.04.02 | 111,730 | 130 | 3,463 | 0 | 0 | 0.00% | 0 |
24.04.01 | 111,585 | 145 | 373 | 0 | 0 | 0.00% | 0 |
24.03.29 | 111,710 | 125 | 279 | 0 | 0 | 0.00% | 0 |
24.03.28 | 111,655 | 55 | 106 | 0 | 0 | 0.00% | 0 |
24.03.27 | 111,475 | 180 | 72 | 0 | 0 | 0.00% | 0 |
24.03.26 | 111,470 | 5 | 98 | 0 | 0 | 0.00% | 0 |
24.03.25 | 111,555 | 85 | 100 | 0 | 0 | 0.00% | 0 |
24.03.22 | 111,295 | 260 | 109 | 0 | 0 | 0.00% | 0 |
24.03.21 | 111,010 | 285 | 133 | 0 | 0 | 0.00% | 0 |
24.03.20 | 111,035 | 25 | 78 | 0 | 0 | 0.00% | 0 |
24.03.19 | 111,035 | 0 | 266 | 0 | 0 | 0.00% | 0 |
24.03.18 | 111,155 | 120 | 240 | 0 | 0 | 0.00% | 0 |
24.03.15 | 111,315 | 160 | 27 | 0 | 0 | 0.00% | 0 |
24.03.14 | 111,375 | 60 | 89 | 0 | 0 | 0.00% | 0 |
24.03.13 | 111,275 | 100 | 110 | 0 | 0 | 0.00% | 0 |
24.03.12 | 111,440 | 165 | 45 | 0 | 0 | 0.00% | 0 |
24.03.11 | 111,315 | 125 | 100 | 0 | 0 | 0.00% | 0 |
24.03.08 | 111,130 | 185 | 329 | 0 | 0 | 0.00% | 0 |
24.03.07 | 111,275 | 145 | 185 | 0 | 0 | 0.00% | 0 |
24.03.06 | 111,095 | 180 | 84 | 0 | 0 | 0.00% | 0 |
24.03.05 | 110,920 | 175 | 88 | 0 | 0 | 0.00% | 0 |
24.03.04 | 110,725 | 195 | 636 | 0 | 0 | 0.00% | 0 |
24.02.29 | 110,830 | 105 | 65 | 0 | 0 | 0.00% | 0 |
24.02.28 | 110,810 | 20 | 175 | 0 | 0 | 0.00% | 0 |
24.02.27 | 110,805 | 5 | 46 | 0 | 0 | 0.00% | 0 |
24.02.26 | 110,645 | 160 | 278 | 0 | 0 | 0.00% | 0 |
24.02.23 | 110,595 | 50 | 32 | 0 | 0 | 0.00% | 0 |
24.02.22 | 110,385 | 210 | 82 | 0 | 0 | 0.00% | 0 |
24.02.21 | 110,210 | 175 | 26 | 0 | 0 | 0.00% | 0 |
24.02.20 | 110,245 | 35 | 32 | 0 | 0 | 0.00% | 0 |
24.02.19 | 110,215 | 30 | 115 | 0 | 0 | 0.00% | 0 |
24.02.16 | 110,190 | 25 | 136 | 0 | 0 | 0.00% | 0 |
24.02.15 | 109,800 | 390 | 73 | 0 | 0 | 0.00% | 0 |
24.02.14 | 110,065 | 265 | 62 | 0 | 0 | 0.00% | 0 |
24.02.13 | 110,370 | 305 | 299 | 0 | 0 | 0.00% | 0 |
24.02.08 | 110,505 | 135 | 94 | 0 | 0 | 0.00% | 0 |
24.02.07 | 110,175 | 330 | 205 | 0 | 0 | 0.00% | 0 |
24.02.06 | 110,305 | 130 | 333 | 0 | 0 | 0.00% | 0 |
24.02.05 | 110,455 | 150 | 203 | 0 | 0 | 0.00% | 0 |
24.02.02 | 110,380 | 75 | 498 | 0 | 0 | 0.00% | 0 |
24.02.01 | 110,325 | 55 | 392 | 0 | 0 | 0.00% | 0 |
24.01.31 | 110,220 | 105 | 84 | 0 | 0 | 0.00% | 0 |
24.01.30 | 110,035 | 185 | 345 | 0 | 0 | 0.00% | 0 |
24.01.29 | 110,285 | 250 | 658 | 0 | 0 | 0.00% | 0 |
24.01.26 | 110,085 | 200 | 66 | 0 | 0 | 0.00% | 0 |
24.01.25 | 109,945 | 140 | 142 | 0 | 0 | 0.00% | 0 |
24.01.24 | 110,175 | 230 | 105 | 0 | 0 | 0.00% | 0 |
24.01.23 | 110,085 | 90 | 123 | 0 | 0 | 0.00% | 0 |
24.01.22 | 109,905 | 180 | 168 | 0 | 0 | 0.00% | 0 |
24.01.19 | 109,860 | 45 | 4,153 | 0 | 0 | 0.00% | 0 |
24.01.18 | 109,950 | 90 | 182 | 0 | 0 | 0.00% | 0 |
24.01.17 | 110,155 | 205 | 4,374 | 0 | 0 | 0.00% | 0 |
24.01.16 | 110,290 | 135 | 110 | 0 | 0 | 0.00% | 0 |
24.01.15 | 110,225 | 65 | 224 | 0 | 0 | 0.00% | 0 |
24.01.12 | 110,140 | 85 | 80 | 0 | 0 | 0.00% | 0 |
24.01.11 | 110,035 | 105 | 205 | 0 | 0 | 0.00% | 0 |
24.01.10 | 110,030 | 5 | 96 | 0 | 0 | 0.00% | 0 |
24.01.09 | 109,935 | 95 | 61 | 0 | 0 | 0.00% | 0 |
24.01.08 | 109,830 | 105 | 290 | 0 | 0 | 0.00% | 0 |
24.01.05 | 110,130 | 300 | 10 | 0 | 0 | 0.00% | 0 |
24.01.04 | 110,115 | 15 | 78 | 0 | 0 | 0.00% | 0 |
24.01.03 | 110,270 | 155 | 385 | 0 | 0 | 0.00% | 0 |
24.01.02 | 110,935 | 665 | 2,603 | 0 | 0 | 0.00% | 0 |
23.12.28 | 110,590 | 345 | 207 | 0 | 0 | 0.00% | 0 |
23.12.27 | 110,470 | 120 | 154 | 0 | 0 | 0.00% | 0 |
23.12.26 | 110,395 | 75 | 808 | 0 | 0 | 0.00% | 0 |
23.12.22 | 110,645 | 250 | 212 | 0 | 0 | 0.00% | 0 |
23.12.21 | 110,710 | 65 | 85 | 0 | 0 | 0.00% | 0 |
23.12.20 | 110,415 | 295 | 168 | 0 | 0 | 0.00% | 0 |
23.12.19 | 110,485 | 70 | 68 | 0 | 0 | 0.00% | 0 |
23.12.18 | 110,390 | 95 | 256 | 0 | 0 | 0.00% | 0 |
23.12.15 | 110,335 | 55 | 196 | 0 | 0 | 0.00% | 0 |
23.12.14 | 109,660 | 675 | 168 | 0 | 0 | 0.00% | 0 |
23.12.13 | 109,440 | 220 | 303 | 0 | 0 | 0.00% | 0 |
23.12.12 | 109,340 | 100 | 130 | 0 | 0 | 0.00% | 0 |
23.12.11 | 109,320 | 20 | 272 | 0 | 0 | 0.00% | 0 |
23.12.08 | 109,180 | 140 | 77 | 0 | 0 | 0.00% | 0 |
23.12.07 | 109,285 | 105 | 86 | 0 | 0 | 0.00% | 0 |
23.12.06 | 109,205 | 80 | 71 | 0 | 0 | 0.00% | 0 |
23.12.05 | 109,200 | 5 | 304 | 0 | 0 | 0.00% | 0 |
23.12.04 | 109,035 | 165 | 626 | 0 | 0 | 0.00% | 0 |
23.12.01 | 109,035 | 0 | 806 | 0 | 0 | 0.00% | 0 |
23.11.30 | 109,260 | 225 | 84 | 0 | 0 | 0.00% | 0 |
23.11.29 | 108,875 | 385 | 233 | 0 | 0 | 0.00% | 0 |
23.11.28 | 108,615 | 260 | 1,258 | 0 | 0 | 0.00% | 0 |
23.11.27 | 108,585 | 30 | 197 | 0 | 0 | 0.00% | 0 |
23.11.24 | 108,780 | 195 | 314 | 0 | 0 | 0.00% | 0 |
23.11.23 | 108,660 | 120 | 1,068 | 0 | 0 | 0.00% | 0 |
23.11.22 | 108,780 | 120 | 99 | 0 | 0 | 0.00% | 0 |
23.11.21 | 108,590 | 190 | 53 | 0 | 0 | 0.00% | 0 |
23.11.20 | 108,675 | 85 | 271 | 0 | 0 | 0.00% | 0 |
23.11.17 | 108,380 | 295 | 33 | 0 | 0 | 0.00% | 0 |
23.11.16 | 108,275 | 250 | 86 | 0 | 0 | 0.00% | 0 |
23.11.15 | 107,530 | 745 | 4 | 0 | 0 | 0.00% | 0 |
23.11.14 | 107,505 | 25 | 36 | 0 | 0 | 0.00% | 0 |
23.11.13 | 107,580 | 75 | 97 | 0 | 0 | 0.00% | 0 |
23.11.10 | 107,685 | 105 | 158 | 0 | 0 | 0.00% | 0 |
23.11.09 | 107,505 | 180 | 70 | 0 | 0 | 0.00% | 0 |
23.11.08 | 107,110 | 395 | 79 | 0 | 0 | 0.00% | 0 |
23.11.07 | 107,000 | 110 | 237 | 0 | 0 | 0.00% | 0 |
23.11.06 | 106,960 | 40 | 117 | 0 | 0 | 0.00% | 0 |
23.11.03 | 106,620 | 340 | 140 | 0 | 0 | 0.00% | 0 |
23.11.02 | 105,910 | 710 | 412 | 0 | 0 | 0.00% | 0 |
23.11.01 | 105,885 | 25 | 96 | 0 | 0 | 0.00% | 0 |
23.10.31 | 105,750 | 135 | 25 | 0 | 0 | 0.00% | 0 |
23.10.30 | 105,920 | 170 | 562 | 0 | 0 | 0.00% | 0 |
23.10.27 | 105,515 | 405 | 142 | 0 | 0 | 0.00% | 0 |
23.10.26 | 105,675 | 160 | 25 | 0 | 0 | 0.00% | 0 |
23.10.25 | 105,565 | 110 | 86 | 0 | 0 | 0.00% | 0 |
23.10.24 | 105,315 | 250 | 36 | 0 | 0 | 0.00% | 0 |
23.10.23 | 105,425 | 110 | 56 | 0 | 0 | 0.00% | 0 |
23.10.20 | 105,310 | 115 | 424 | 0 | 0 | 0.00% | 0 |
23.10.19 | 105,310 | 0 | 22 | 0 | 0 | 0.00% | 0 |
23.10.18 | 105,680 | 370 | 108 | 0 | 0 | 0.00% | 0 |
23.10.17 | 105,675 | 5 | 44 | 0 | 0 | 0.00% | 0 |
23.10.16 | 105,640 | 35 | 321 | 0 | 0 | 0.00% | 0 |
23.10.13 | 105,890 | 250 | 18 | 0 | 0 | 0.00% | 0 |
23.10.12 | 105,550 | 340 | 130 | 0 | 0 | 0.00% | 0 |
23.10.11 | 105,425 | 125 | 396 | 0 | 0 | 0.00% | 0 |
23.10.10 | 105,030 | 395 | 31 | 0 | 0 | 0.00% | 0 |
23.10.06 | 105,145 | 115 | 88 | 0 | 0 | 0.00% | 0 |
23.10.05 | 104,685 | 460 | 1,230 | 0 | 0 | 0.00% | 0 |
23.10.04 | 105,680 | 995 | 1,778 | 0 | 0 | 0.00% | 0 |
23.09.27 | 105,705 | 25 | 131 | 0 | 0 | 0.00% | 0 |
23.09.26 | 105,830 | 125 | 84 | 0 | 0 | 0.00% | 0 |
23.09.25 | 105,585 | 245 | 44 | 0 | 0 | 0.00% | 0 |
23.09.22 | 105,460 | 125 | 67 | 0 | 0 | 0.00% | 0 |
23.09.21 | 105,580 | 120 | 99 | 0 | 0 | 0.00% | 0 |
23.09.20 | 105,805 | 225 | 55 | 0 | 0 | 0.00% | 0 |
23.09.19 | 105,670 | 135 | 33 | 0 | 0 | 0.00% | 0 |
23.09.18 | 105,970 | 300 | 127 | 0 | 0 | 0.00% | 0 |
23.09.15 | 106,015 | 45 | 19 | 0 | 0 | 0.00% | 0 |
23.09.14 | 105,605 | 410 | 75 | 0 | 0 | 0.00% | 0 |
23.09.13 | 105,685 | 80 | 69 | 0 | 0 | 0.00% | 0 |
23.09.12 | 105,590 | 95 | 40 | 0 | 0 | 0.00% | 0 |
23.09.11 | 105,755 | 165 | 181 | 0 | 0 | 0.00% | 0 |
23.09.08 | 105,575 | 180 | 1,025 | 0 | 0 | 0.00% | 0 |
23.09.07 | 105,935 | 360 | 109 | 0 | 0 | 0.00% | 0 |
23.09.06 | 106,140 | 205 | 105 | 0 | 0 | 0.00% | 0 |
23.09.05 | 106,255 | 115 | 67 | 0 | 0 | 0.00% | 0 |
23.09.04 | 106,525 | 270 | 42 | 0 | 0 | 0.00% | 0 |
23.09.01 | 106,235 | 290 | 191 | 0 | 0 | 0.00% | 0 |
23.08.31 | 106,100 | 135 | 126 | 0 | 0 | 0.00% | 0 |
23.08.30 | 106,030 | 70 | 99 | 0 | 0 | 0.00% | 0 |
23.08.29 | 105,700 | 330 | 26 | 0 | 0 | 0.00% | 0 |
23.08.28 | 105,745 | 45 | 614 | 0 | 0 | 0.00% | 0 |
23.08.25 | 105,660 | 85 | 57 | 0 | 0 | 0.00% | 0 |
23.08.24 | 105,450 | 210 | 39 | 0 | 0 | 0.00% | 0 |
23.08.23 | 105,390 | 60 | 122 | 0 | 0 | 0.00% | 0 |
23.08.22 | 105,395 | 5 | 54 | 0 | 0 | 0.00% | 0 |
23.08.21 | 105,315 | 80 | 99 | 0 | 0 | 0.00% | 0 |
23.08.18 | 105,620 | 305 | 69 | 0 | 0 | 0.00% | 0 |
23.08.17 | 105,415 | 205 | 53 | 0 | 0 | 0.00% | 0 |
23.08.16 | 105,370 | 45 | 124 | 0 | 0 | 0.00% | 0 |
23.08.14 | 105,530 | 160 | 31 | 0 | 0 | 0.00% | 0 |
23.08.11 | 105,800 | 270 | 40 | 0 | 0 | 0.00% | 0 |
23.08.10 | 105,905 | 105 | 47 | 0 | 0 | 0.00% | 0 |
23.08.09 | 105,810 | 95 | 50 | 0 | 0 | 0.00% | 0 |
23.08.08 | 105,790 | 20 | 208 | 0 | 0 | 0.00% | 0 |
23.08.07 | 105,545 | 245 | 130 | 0 | 0 | 0.00% | 0 |
23.08.04 | 105,595 | 50 | 205 | 0 | 0 | 0.00% | 0 |
23.08.03 | 105,800 | 205 | 169 | 0 | 0 | 0.00% | 0 |
23.08.02 | 106,150 | 350 | 46 | 0 | 0 | 0.00% | 0 |
23.08.01 | 105,820 | 330 | 1,122 | 0 | 0 | 0.00% | 0 |
23.07.31 | 105,980 | 160 | 104 | 0 | 0 | 0.00% | 0 |
23.07.28 | 106,370 | 390 | 179 | 0 | 0 | 0.00% | 0 |
23.07.27 | 106,155 | 215 | 190 | 0 | 0 | 0.00% | 0 |
23.07.26 | 106,065 | 90 | 182 | 0 | 0 | 0.00% | 0 |
23.07.25 | 106,005 | 60 | 60 | 0 | 0 | 0.00% | 0 |
23.07.24 | 105,770 | 235 | 124 | 0 | 0 | 0.00% | 0 |
23.07.21 | 106,170 | 400 | 33 | 0 | 0 | 0.00% | 0 |
23.07.20 | 106,220 | 50 | 163 | 0 | 0 | 0.00% | 0 |
23.07.19 | 105,890 | 330 | 52 | 0 | 0 | 0.00% | 0 |
23.07.18 | 105,850 | 40 | 158 | 0 | 0 | 0.00% | 0 |
23.07.17 | 106,075 | 225 | 41 | 0 | 0 | 0.00% | 0 |
23.07.14 | 105,875 | 200 | 25 | 0 | 0 | 0.00% | 0 |
23.07.13 | 105,000 | 875 | 281 | 0 | 0 | 0.00% | 0 |
23.07.12 | 105,090 | 90 | 82 | 0 | 0 | 0.00% | 0 |
23.07.11 | 104,840 | 250 | 222 | 0 | 0 | 0.00% | 0 |
23.07.10 | 105,045 | 205 | 552 | 0 | 0 | 0.00% | 0 |
23.07.07 | 105,295 | 250 | 238 | 0 | 0 | 0.00% | 0 |
23.07.06 | 105,285 | 10 | 30 | 0 | 0 | 0.00% | 0 |
23.07.05 | 105,385 | 100 | 238 | 0 | 0 | 0.00% | 0 |
23.07.04 | 105,280 | 105 | 107 | 0 | 0 | 0.00% | 0 |
23.07.03 | 104,750 | 530 | 739 | 0 | 0 | 0.00% | 0 |
23.06.30 | 105,150 | 400 | 60 | 0 | 0 | 0.00% | 0 |
23.06.29 | 105,095 | 55 | 42 | 0 | 0 | 0.00% | 0 |
23.06.28 | 104,955 | 140 | 231 | 0 | 0 | 0.00% | 0 |
23.06.27 | 104,890 | 65 | 204 | 0 | 0 | 0.00% | 0 |
23.06.26 | 104,815 | 75 | 155 | 0 | 0 | 0.00% | 0 |
23.06.23 | 104,950 | 135 | 250 | 0 | 0 | 0.00% | 0 |
23.06.22 | 105,145 | 195 | 95 | 0 | 0 | 0.00% | 0 |
23.06.21 | 104,885 | 260 | 61 | 0 | 0 | 0.00% | 0 |
23.06.20 | 104,960 | 75 | 191 | 0 | 0 | 0.00% | 0 |
23.06.19 | 104,935 | 25 | 138 | 0 | 0 | 0.00% | 0 |
23.06.16 | 104,615 | 320 | 1,333 | 0 | 0 | 0.00% | 0 |
23.06.15 | 104,690 | 75 | 126 | 0 | 0 | 0.00% | 0 |
23.06.14 | 105,040 | 350 | 71 | 0 | 0 | 0.00% | 0 |
23.06.13 | 104,900 | 140 | 156 | 0 | 0 | 0.00% | 0 |
23.06.12 | 104,725 | 175 | 139 | 0 | 0 | 0.00% | 0 |
23.06.09 | 104,605 | 120 | 64 | 0 | 0 | 0.00% | 0 |
23.06.08 | 105,165 | 560 | 86 | 0 | 0 | 0.00% | 0 |
23.06.07 | 104,940 | 225 | 133 | 0 | 0 | 0.00% | 0 |
23.06.05 | 105,015 | 75 | 75 | 0 | 0 | 0.00% | 0 |
23.06.02 | 104,775 | 240 | 205 | 0 | 0 | 0.00% | 0 |
23.06.01 | 104,715 | 60 | 84 | 0 | 0 | 0.00% | 0 |
23.05.31 | 104,385 | 330 | 22 | 0 | 0 | 0.00% | 0 |
23.05.30 | 104,565 | 180 | 309 | 0 | 0 | 0.00% | 0 |
23.05.26 | 104,820 | 255 | 266 | 0 | 0 | 0.00% | 0 |
23.05.25 | 105,325 | 505 | 56 | 0 | 0 | 0.00% | 0 |
23.05.24 | 105,290 | 35 | 11 | 0 | 0 | 0.00% | 0 |
23.05.23 | 105,385 | 95 | 23 | 0 | 0 | 0.00% | 0 |
23.05.22 | 105,070 | 315 | 72 | 0 | 0 | 0.00% | 0 |
23.05.19 | 105,260 | 190 | 262 | 0 | 0 | 0.00% | 0 |
23.05.18 | 105,360 | 100 | 368 | 0 | 0 | 0.00% | 0 |
23.05.17 | 105,515 | 155 | 193 | 0 | 0 | 0.00% | 0 |
23.05.16 | 105,415 | 100 | 63 | 0 | 0 | 0.00% | 0 |
23.05.15 | 105,600 | 185 | 553 | 0 | 0 | 0.00% | 0 |
23.05.12 | 105,620 | 20 | 86 | 0 | 0 | 0.00% | 0 |
23.05.11 | 105,420 | 200 | 535 | 0 | 0 | 0.00% | 0 |
23.05.10 | 105,335 | 85 | 96 | 0 | 0 | 0.00% | 0 |
23.05.09 | 105,590 | 255 | 90 | 0 | 0 | 0.00% | 0 |
23.05.08 | 105,845 | 255 | 237 | 0 | 0 | 0.00% | 0 |
23.05.04 | 105,570 | 275 | 113 | 0 | 0 | 0.00% | 0 |
23.05.03 | 105,310 | 260 | 318 | 0 | 0 | 0.00% | 0 |
23.05.02 | 105,570 | 260 | 580 | 0 | 0 | 0.00% | 0 |
23.04.28 | 105,805 | 235 | 101 | 0 | 0 | 0.00% | 0 |
23.04.27 | 105,945 | 140 | 263 | 0 | 0 | 0.00% | 0 |
23.04.26 | 105,750 | 195 | 854 | 0 | 0 | 0.00% | 0 |
23.04.25 | 105,665 | 85 | 182 | 0 | 0 | 0.00% | 0 |
23.04.24 | 105,420 | 245 | 132 | 0 | 0 | 0.00% | 0 |
23.04.21 | 105,200 | 220 | 1,977 | 0 | 0 | 0.00% | 0 |
23.04.20 | 105,300 | 100 | 228 | 0 | 0 | 0.00% | 0 |
23.04.19 | 105,380 | 80 | 116 | 0 | 0 | 0.00% | 0 |
23.04.18 | 105,440 | 60 | 171 | 0 | 0 | 0.00% | 0 |
23.04.17 | 105,660 | 220 | 278 | 0 | 0 | 0.00% | 0 |
23.04.14 | 105,725 | 65 | 44 | 0 | 0 | 0.00% | 0 |
23.04.13 | 105,880 | 155 | 131 | 0 | 0 | 0.00% | 0 |
23.04.12 | 105,800 | 80 | 273 | 0 | 0 | 0.00% | 0 |
23.04.11 | 105,775 | 25 | 146 | 0 | 0 | 0.00% | 0 |
23.04.10 | 105,220 | 555 | 1,551 | 0 | 0 | 0.00% | 0 |
23.04.07 | 105,450 | 230 | 932 | 0 | 0 | 0.00% | 0 |
23.04.06 | 105,275 | 175 | 5,311 | 0 | 0 | 0.00% | 0 |
23.04.05 | 105,260 | 15 | 594 | 0 | 0 | 0.00% | 0 |
23.04.04 | 105,160 | 100 | 718 | 0 | 0 | 0.00% | 0 |
23.04.03 | 105,260 | 100 | 174 | 0 | 0 | 0.00% | 0 |
23.03.31 | 105,295 | 35 | 1,454 | 0 | 0 | 0.00% | 0 |
23.03.30 | 105,235 | 60 | 296 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
네오크레마, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
마음AI(377480) 소폭 상승세 +3.04%
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
10
네오크레마, 주식등의 대량보유자 소유주식수 변동
11.08 13:30
더보기 >