KODEX TDF2040액티브
(433980) I 코스피 ETF 11.21 15:3213,400 | 전일 | 13,375 | 고가 | 13,480 | 상한가 | 17,420 |
거래량 (주) |
4,363 |
25 0.19% | 시가 | 13,480 | 저가 | 13,355 | 하한가 | 9,380 |
거래대금 (백만) |
58 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,375 | 25 | 4,363 | 0 | 0 | 0.00% | 1,300,000 |
24.11.20 | 13,335 | 40 | 9,747 | 0 | 0 | 0.00% | 1,300,000 |
24.11.19 | 13,300 | 35 | 11,039 | 0 | 0 | 0.00% | 1,300,000 |
24.11.18 | 13,345 | 45 | 17,425 | 0 | 0 | 0.00% | 1,300,000 |
24.11.15 | 13,460 | 115 | 25,294 | 0 | 0 | 0.00% | 1,300,000 |
24.11.14 | 13,460 | 0 | 6,974 | 0 | 0 | 0.00% | 1,300,000 |
24.11.13 | 13,560 | 100 | 8,633 | 0 | 0 | 0.00% | 1,300,000 |
24.11.12 | 13,495 | 65 | 11,437 | 0 | 0 | 0.00% | 1,400,000 |
24.11.11 | 13,470 | 25 | 23,945 | 0 | 0 | 0.00% | 1,400,000 |
24.11.08 | 13,395 | 75 | 10,617 | 0 | 0 | 0.00% | 1,400,000 |
24.11.07 | 13,310 | 85 | 13,300 | 0 | 0 | 0.00% | 1,400,000 |
24.11.06 | 13,115 | 195 | 39,747 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,065 | 50 | 9,644 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,095 | 30 | 2,958 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,140 | 45 | 5,166 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,255 | 115 | 28,991 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,330 | 0 | 11,983 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,320 | 10 | 4,626 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,370 | 50 | 10,596 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,315 | 55 | 13,845 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,310 | 5 | 7,232 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,310 | 0 | 10,430 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,370 | 60 | 20,260 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,300 | 70 | 18,364 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,295 | 5 | 8,397 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,260 | 35 | 15,164 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,320 | 60 | 10,617 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,225 | 95 | 5,659 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,135 | 90 | 6,604 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,140 | 5 | 11,823 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,060 | 80 | 10,620 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,090 | 30 | 11,544 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,000 | 90 | 46,015 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,950 | 50 | 4,888 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,880 | 70 | 26,687 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,985 | 105 | 8,290 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,990 | 5 | 10,443 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,000 | 10 | 13,507 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,985 | 15 | 8,244 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,955 | 30 | 14,330 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,950 | 5 | 6,450 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,870 | 80 | 13,747 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,790 | 80 | 14,352 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,765 | 25 | 8,049 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,700 | 65 | 3,800 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,680 | 20 | 9,194 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,595 | 85 | 2,360 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,645 | 50 | 2,626 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,715 | 70 | 4,921 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,720 | 5 | 2,619 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,865 | 145 | 12,465 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,855 | 10 | 8,275 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,820 | 35 | 5,664 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,765 | 55 | 11,295 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,845 | 80 | 10,570 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,760 | 85 | 6,569 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,820 | 60 | 7,487 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,795 | 25 | 5,736 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,845 | 50 | 2,849 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,800 | 45 | 3,403 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,785 | 15 | 10,508 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,690 | 95 | 8,431 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,850 | 160 | 14,427 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,750 | 100 | 4,533 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,655 | 95 | 9,304 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,640 | 15 | 6,381 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,560 | 80 | 7,231 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,500 | 60 | 8,086 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,515 | 15 | 6,850 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,470 | 45 | 30,102 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,465 | 5 | 14,509 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,720 | 255 | 26,660 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,920 | 200 | 8,682 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,835 | 85 | 24,215 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,885 | 50 | 8,344 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,985 | 25 | 3,917 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,875 | 110 | 4,448 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,880 | 5 | 5,289 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,000 | 120 | 12,912 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,015 | 15 | 8,555 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,980 | 35 | 10,506 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,030 | 50 | 6,296 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,075 | 45 | 9,675 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,135 | 60 | 13,316 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,145 | 10 | 11,107 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,105 | 40 | 4,396 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,025 | 80 | 13,631 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,975 | 50 | 7,502 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,975 | 0 | 3,993 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,990 | 15 | 5,940 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,920 | 70 | 12,878 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,915 | 5 | 5,468 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,915 | 0 | 8,568 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,860 | 55 | 5,077 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,820 | 40 | 3,344 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,770 | 50 | 2,702 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,780 | 10 | 4,722 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,780 | 0 | 15,352 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,825 | 45 | 7,959 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,815 | 10 | 11,028 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,795 | 20 | 6,310 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,835 | 40 | 10,646 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,840 | 5 | 13,820 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,835 | 5 | 6,592 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,775 | 60 | 7,790 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,720 | 55 | 3,596 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,735 | 15 | 7,863 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,730 | 5 | 5,393 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,635 | 95 | 11,311 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,655 | 20 | 9,143 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,575 | 80 | 15,570 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,635 | 60 | 16,205 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,575 | 60 | 3,586 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,570 | 5 | 4,823 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,570 | 0 | 5,743 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,510 | 60 | 4,062 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,445 | 65 | 23,885 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,475 | 30 | 2,959 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,500 | 25 | 1,505 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,525 | 25 | 5,110 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,470 | 55 | 2,352 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,565 | 95 | 5,210 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,560 | 5 | 7,614 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,560 | 0 | 7,236 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,500 | 60 | 6,099 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,485 | 15 | 5,698 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,485 | 0 | 3,861 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,395 | 90 | 3,441 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,430 | 35 | 6,102 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,405 | 25 | 7,980 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,350 | 55 | 9,129 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,360 | 10 | 2,875 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,325 | 35 | 4,499 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,205 | 120 | 3,633 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,200 | 5 | 14,818 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,315 | 115 | 6,053 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,245 | 70 | 7,336 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,275 | 45 | 4,096 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,185 | 90 | 23,627 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,270 | 85 | 10,954 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,220 | 50 | 5,647 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,170 | 50 | 2,718 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,120 | 50 | 4,233 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,220 | 100 | 26,015 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,255 | 35 | 11,934 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,300 | 45 | 2,991 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,385 | 85 | 11,627 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,470 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,315 | 155 | 5,706 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,390 | 75 | 4,976 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,345 | 45 | 2,902 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,350 | 5 | 12,889 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,375 | 25 | 2,962 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,335 | 40 | 9,489 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,395 | 60 | 6,046 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,450 | 55 | 7,498 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,410 | 40 | 10,938 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,380 | 30 | 6,526 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,395 | 15 | 11,885 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,340 | 55 | 3,367 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,320 | 20 | 8,263 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,370 | 50 | 5,488 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,270 | 100 | 34,149 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,230 | 40 | 8,701 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,175 | 55 | 5,018 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,150 | 25 | 4,639 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,140 | 10 | 3,599 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,160 | 20 | 4,088 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,150 | 10 | 4,550 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,095 | 55 | 8,492 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,070 | 25 | 6,179 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,175 | 105 | 6,589 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,085 | 90 | 20,567 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,100 | 15 | 6,951 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,135 | 35 | 20,182 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,135 | 0 | 7,385 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,030 | 105 | 6,024 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,075 | 45 | 5,037 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,035 | 40 | 3,972 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,070 | 35 | 3,011 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,040 | 30 | 6,341 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,970 | 70 | 12,684 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,940 | 30 | 12,927 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,965 | 25 | 5,289 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,975 | 10 | 1,438 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,985 | 10 | 6,360 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,940 | 45 | 3,329 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,810 | 130 | 5,535 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,925 | 115 | 3,529 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,880 | 45 | 14,450 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,840 | 40 | 9,372 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,810 | 30 | 2,697 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,810 | 0 | 7,125 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,845 | 35 | 27,547 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,785 | 60 | 26,948 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,845 | 60 | 16,287 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,855 | 10 | 3,835 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,805 | 50 | 5,614 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,805 | 0 | 2,631 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,775 | 30 | 8,994 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,785 | 10 | 5,903 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,755 | 30 | 7,551 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,790 | 35 | 4,840 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,695 | 95 | 9,583 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,650 | 45 | 5,160 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,695 | 45 | 15,765 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,720 | 25 | 4,109 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,780 | 60 | 7,360 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,615 | 165 | 68,439 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,645 | 30 | 3,988 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,615 | 30 | 5,347 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,640 | 25 | 3,211 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,565 | 75 | 3,004 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,530 | 35 | 9,835 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,555 | 25 | 6,296 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,560 | 5 | 4,812 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,570 | 10 | 6,633 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,595 | 25 | 9,723 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,555 | 40 | 9,477 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,610 | 25 | 3,395 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,585 | 25 | 3,667 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,540 | 45 | 6,764 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,620 | 80 | 10,807 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,560 | 60 | 11,103 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,500 | 60 | 3,205 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,530 | 30 | 4,767 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,500 | 30 | 2,135 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,450 | 50 | 6,297 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,380 | 70 | 2,544 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,375 | 5 | 4,521 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,320 | 55 | 1,441 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,360 | 40 | 3,600 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,350 | 10 | 4,320 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,305 | 45 | 1,429 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,295 | 10 | 3,012 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,240 | 55 | 3,143 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,155 | 85 | 273 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,155 | 0 | 1,059 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,125 | 30 | 590 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,150 | 25 | 744 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,145 | 5 | 2,559 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,150 | 5 | 3,421 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,090 | 60 | 2,881 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,100 | 10 | 1,236 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,000 | 100 | 7,478 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,030 | 30 | 853 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,060 | 30 | 837 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,070 | 5 | 1,175 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,985 | 85 | 2,072 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,950 | 35 | 1,166 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,835 | 115 | 310 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,875 | 40 | 404 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,840 | 35 | 4,043 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,810 | 30 | 652 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,825 | 15 | 407 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,815 | 10 | 806 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,765 | 50 | 1,891 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,735 | 30 | 6,411 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,665 | 70 | 2,018 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,635 | 30 | 451 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,695 | 60 | 2,706 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,620 | 75 | 1,010 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,730 | 110 | 4,604 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,675 | 55 | 3,012 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,715 | 40 | 783 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,775 | 60 | 1,304 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,860 | 85 | 1,762 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,925 | 65 | 849 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,955 | 30 | 3,600 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,930 | 25 | 1,132 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,920 | 10 | 507 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,985 | 65 | 149 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,900 | 85 | 794 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,915 | 15 | 2,088 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,800 | 115 | 1,447 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,775 | 25 | 3,194 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,765 | 10 | 1,580 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,945 | 180 | 1,311 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,985 | 40 | 850 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,965 | 20 | 2,371 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,970 | 5 | 1,940 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,065 | 95 | 1,244 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,060 | 5 | 209 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,045 | 15 | 1,057 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,105 | 60 | 1,073 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,185 | 80 | 1,294 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,115 | 70 | 753 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,095 | 20 | 1,627 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,090 | 5 | 829 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,105 | 15 | 675 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,130 | 25 | 1,441 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,120 | 10 | 1,177 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,140 | 20 | 757 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,170 | 30 | 3,858 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,170 | 0 | 2,551 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,160 | 10 | 1,026 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,200 | 40 | 1,287 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,170 | 30 | 347 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,075 | 95 | 521 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,030 | 45 | 247 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,945 | 85 | 3,537 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,065 | 120 | 2,139 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,035 | 30 | 2,301 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,995 | 40 | 448 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,010 | 15 | 3,227 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,015 | 5 | 2,034 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,070 | 55 | 4,012 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,125 | 55 | 1,297 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,155 | 30 | 1,362 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,175 | 20 | 1,550 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,165 | 10 | 1,810 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,175 | 10 | 2,777 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,180 | 5 | 201 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,115 | 65 | 1,209 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,145 | 30 | 4,465 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,090 | 55 | 3,287 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,165 | 75 | 2,804 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,185 | 20 | 1,023 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,105 | 80 | 2,668 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,095 | 10 | 3,117 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,130 | 35 | 2,436 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,115 | 15 | 2,103 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,090 | 25 | 3,103 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,060 | 30 | 516 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,100 | 40 | 2,635 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,045 | 55 | 4,078 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,025 | 20 | 2,115 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,960 | 65 | 4,737 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,965 | 5 | 2,243 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,990 | 25 | 5,525 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,990 | 0 | 924 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,955 | 35 | 1,421 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,925 | 30 | 1,312 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,915 | 10 | 4,451 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,925 | 10 | 151 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,965 | 40 | 621 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,020 | 55 | 3,959 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,075 | 55 | 2,266 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,080 | 5 | 1,341 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,035 | 45 | 1,158 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,025 | 10 | 2,327 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,980 | 45 | 800 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,915 | 65 | 2,164 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,885 | 30 | 1,130 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,920 | 35 | 3,683 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,900 | 20 | 7,443 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,895 | 5 | 2,274 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,920 | 25 | 213 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,925 | 5 | 1,190 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,915 | 10 | 406 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,840 | 75 | 780 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,850 | 10 | 199 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,800 | 50 | 905 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,835 | 35 | 468 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,820 | 15 | 219 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,810 | 10 | 207 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,855 | 45 | 845 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,885 | 30 | 549 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,815 | 70 | 4,040 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,795 | 20 | 2,384 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,815 | 20 | 2,631 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,855 | 40 | 1,263 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,775 | 80 | 5,068 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,795 | 20 | 522 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,805 | 10 | 87 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,880 | 75 | 1,222 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,915 | 35 | 685 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,950 | 35 | 297 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,970 | 20 | 366 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,950 | 20 | 1,976 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,985 | 35 | 2,742 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,945 | 40 | 743 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,975 | 30 | 610 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,940 | 35 | 1,114 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,920 | 20 | 2,010 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,920 | 0 | 904 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,915 | 5 | 583 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,825 | 90 | 1,411 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,945 | 120 | 1,263 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,010 | 65 | 1,727 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,965 | 45 | 6,303 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,900 | 65 | 570 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,915 | 15 | 233 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,955 | 40 | 2,760 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,945 | 10 | 755 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,935 | 10 | 945 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,905 | 30 | 1,577 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,910 | 5 | 6,419 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,900 | 10 | 542 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,880 | 20 | 963 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,825 | 5 | 2,363 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,890 | 65 | 7,719 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,855 | 35 | 224 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,840 | 15 | 1,221 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,830 | 10 | 1,399 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,780 | 50 | 55 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,780 | 0 | 2,031 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,795 | 15 | 550 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,725 | 70 | 2,699 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,665 | 60 | 804 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,615 | 50 | 3,874 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,595 | 20 | 57 | 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