KODEX 국고채30년액티브
(439870) I 코스피 ETF 11.21 15:32116,750 | 전일 | 115,920 | 고가 | 116,860 | 상한가 | 151,775 |
거래량 (주) |
6,594 |
830 0.72% | 시가 | 115,475 | 저가 | 115,475 | 하한가 | 81,725 |
거래대금 (백만) |
767 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 115,920 | 830 | 6,594 | 194 | 368 | 0.01% | 3,603,632 |
24.11.20 | 115,495 | 425 | 3,175 | 174 | 174 | 0.00% | 3,603,826 |
24.11.19 | 115,010 | 485 | 7,571 | 0 | 0 | 0.00% | 3,604,000 |
24.11.18 | 115,115 | 105 | 12,320 | 0 | 0 | 0.00% | 3,604,000 |
24.11.15 | 115,030 | 85 | 7,847 | 98 | 98 | 0.00% | 3,603,902 |
24.11.14 | 115,385 | 75 | 3,014 | 0 | 0 | 0.00% | 3,594,000 |
24.11.13 | 116,345 | 960 | 9,679 | 16 | 16 | 0.00% | 3,593,984 |
24.11.12 | 115,700 | 645 | 12,533 | 0 | 0 | 0.00% | 3,584,000 |
24.11.11 | 115,380 | 320 | 18,315 | -84 | 348 | 0.01% | 3,583,652 |
24.11.08 | 114,760 | 620 | 10,957 | 428 | 432 | 0.01% | 3,573,568 |
24.11.07 | 114,455 | 305 | 15,110 | 4 | 4 | 0.00% | 3,573,996 |
24.11.06 | 115,135 | 680 | 20,763 | 0 | 0 | 0.00% | 0 |
24.11.05 | 114,555 | 580 | 6,903 | 0 | 0 | 0.00% | 0 |
24.11.04 | 114,975 | 420 | 13,008 | 0 | 0 | 0.00% | 0 |
24.11.01 | 114,525 | 450 | 11,914 | 0 | 0 | 0.00% | 0 |
24.10.31 | 114,120 | 405 | 9,106 | 0 | 0 | 0.00% | 0 |
24.10.30 | 113,820 | 300 | 10,387 | 0 | 0 | 0.00% | 0 |
24.10.29 | 114,010 | 190 | 5,913 | 0 | 0 | 0.00% | 0 |
24.10.28 | 114,945 | 935 | 11,049 | 0 | 0 | 0.00% | 0 |
24.10.25 | 114,565 | 380 | 6,083 | 0 | 0 | 0.00% | 0 |
24.10.24 | 113,840 | 725 | 5,800 | 0 | 0 | 0.00% | 0 |
24.10.23 | 113,775 | 65 | 10,177 | 0 | 0 | 0.00% | 0 |
24.10.22 | 114,835 | 1,060 | 13,255 | 0 | 0 | 0.00% | 0 |
24.10.21 | 114,745 | 90 | 8,814 | 0 | 0 | 0.00% | 0 |
24.10.18 | 115,490 | 745 | 7,739 | 0 | 0 | 0.00% | 0 |
24.10.17 | 115,810 | 320 | 11,244 | 0 | 0 | 0.00% | 0 |
24.10.16 | 115,110 | 700 | 8,003 | 0 | 0 | 0.00% | 0 |
24.10.15 | 114,725 | 385 | 9,512 | 0 | 0 | 0.00% | 0 |
24.10.14 | 114,930 | 205 | 6,952 | 0 | 0 | 0.00% | 0 |
24.10.11 | 115,175 | 245 | 16,464 | 0 | 0 | 0.00% | 0 |
24.10.10 | 114,680 | 495 | 21,978 | 0 | 0 | 0.00% | 0 |
24.10.08 | 114,200 | 480 | 12,231 | 0 | 0 | 0.00% | 0 |
24.10.07 | 116,020 | 1,820 | 18,250 | 0 | 0 | 0.00% | 0 |
24.10.04 | 117,200 | 1,180 | 9,795 | 0 | 0 | 0.00% | 0 |
24.10.02 | 115,890 | 1,310 | 13,083 | 0 | 0 | 0.00% | 0 |
24.09.30 | 115,515 | 375 | 12,546 | 0 | 0 | 0.00% | 0 |
24.09.27 | 115,205 | 310 | 6,531 | 0 | 0 | 0.00% | 0 |
24.09.26 | 115,415 | 210 | 8,403 | 0 | 0 | 0.00% | 0 |
24.09.25 | 114,995 | 420 | 5,067 | 0 | 0 | 0.00% | 0 |
24.09.24 | 115,070 | 75 | 6,670 | 0 | 0 | 0.00% | 0 |
24.09.23 | 115,770 | 700 | 7,281 | 0 | 0 | 0.00% | 0 |
24.09.20 | 115,940 | 170 | 15,807 | 0 | 0 | 0.00% | 0 |
24.09.19 | 116,615 | 675 | 19,911 | 0 | 0 | 0.00% | 0 |
24.09.13 | 115,885 | 730 | 6,514 | 0 | 0 | 0.00% | 0 |
24.09.12 | 115,895 | 10 | 6,829 | 0 | 0 | 0.00% | 0 |
24.09.11 | 114,630 | 1,265 | 7,201 | 0 | 0 | 0.00% | 0 |
24.09.10 | 113,870 | 760 | 7,122 | 0 | 0 | 0.00% | 0 |
24.09.09 | 114,605 | 735 | 9,426 | 0 | 0 | 0.00% | 0 |
24.09.06 | 113,660 | 945 | 8,703 | 0 | 0 | 0.00% | 0 |
24.09.05 | 113,365 | 295 | 5,546 | 0 | 0 | 0.00% | 0 |
24.09.04 | 112,455 | 910 | 12,344 | 0 | 0 | 0.00% | 0 |
24.09.03 | 113,005 | 550 | 8,181 | 0 | 0 | 0.00% | 0 |
24.09.02 | 113,630 | 625 | 14,916 | 0 | 0 | 0.00% | 0 |
24.08.30 | 113,250 | 380 | 10,472 | 0 | 0 | 0.00% | 0 |
24.08.29 | 113,480 | 230 | 9,726 | 0 | 0 | 0.00% | 0 |
24.08.28 | 113,360 | 120 | 10,232 | 0 | 0 | 0.00% | 0 |
24.08.27 | 114,945 | 1,585 | 21,401 | 0 | 0 | 0.00% | 0 |
24.08.26 | 114,540 | 405 | 12,552 | 0 | 0 | 0.00% | 0 |
24.08.23 | 114,930 | 390 | 5,444 | 0 | 0 | 0.00% | 0 |
24.08.22 | 114,860 | 70 | 8,866 | 0 | 0 | 0.00% | 0 |
24.08.21 | 115,065 | 205 | 7,046 | 0 | 0 | 0.00% | 0 |
24.08.20 | 115,690 | 625 | 7,027 | 0 | 0 | 0.00% | 0 |
24.08.19 | 115,915 | 225 | 8,034 | 0 | 0 | 0.00% | 0 |
24.08.16 | 116,390 | 475 | 15,039 | 0 | 0 | 0.00% | 0 |
24.08.14 | 115,600 | 790 | 7,565 | 0 | 0 | 0.00% | 0 |
24.08.13 | 114,960 | 640 | 10,890 | 0 | 0 | 0.00% | 0 |
24.08.12 | 114,735 | 225 | 7,863 | 0 | 0 | 0.00% | 0 |
24.08.09 | 115,065 | 330 | 7,394 | 0 | 0 | 0.00% | 0 |
24.08.08 | 115,080 | 15 | 15,191 | 0 | 0 | 0.00% | 0 |
24.08.07 | 115,020 | 60 | 10,137 | 0 | 0 | 0.00% | 0 |
24.08.06 | 116,855 | 1,835 | 30,547 | 0 | 0 | 0.00% | 0 |
24.08.05 | 115,470 | 1,385 | 27,161 | 0 | 0 | 0.00% | 0 |
24.08.02 | 114,610 | 860 | 16,745 | 0 | 0 | 0.00% | 0 |
24.08.01 | 114,010 | 600 | 34,110 | 0 | 0 | 0.00% | 0 |
24.07.31 | 114,330 | 320 | 20,412 | 0 | 0 | 0.00% | 0 |
24.07.30 | 114,115 | 215 | 12,828 | 0 | 0 | 0.00% | 0 |
24.07.29 | 113,090 | 1,025 | 19,054 | 0 | 0 | 0.00% | 0 |
24.07.26 | 113,015 | 75 | 27,513 | 0 | 0 | 0.00% | 0 |
24.07.25 | 113,020 | 5 | 11,257 | 0 | 0 | 0.00% | 0 |
24.07.24 | 112,410 | 610 | 17,621 | 0 | 0 | 0.00% | 0 |
24.07.23 | 112,330 | 80 | 3,527 | 0 | 0 | 0.00% | 0 |
24.07.22 | 112,375 | 45 | 7,279 | 0 | 0 | 0.00% | 0 |
24.07.19 | 112,780 | 405 | 7,193 | 0 | 0 | 0.00% | 0 |
24.07.18 | 112,650 | 130 | 5,936 | 0 | 0 | 0.00% | 0 |
24.07.17 | 112,260 | 390 | 8,359 | 0 | 0 | 0.00% | 0 |
24.07.16 | 111,390 | 870 | 16,161 | 0 | 0 | 0.00% | 0 |
24.07.15 | 111,680 | 290 | 8,392 | 0 | 0 | 0.00% | 0 |
24.07.12 | 110,560 | 1,120 | 12,001 | 0 | 0 | 0.00% | 0 |
24.07.11 | 110,965 | 405 | 8,619 | 0 | 0 | 0.00% | 0 |
24.07.10 | 110,910 | 55 | 7,357 | 0 | 0 | 0.00% | 0 |
24.07.09 | 110,735 | 175 | 7,344 | 0 | 0 | 0.00% | 0 |
24.07.08 | 110,420 | 315 | 8,687 | 0 | 0 | 0.00% | 0 |
24.07.05 | 110,125 | 295 | 9,999 | 0 | 0 | 0.00% | 0 |
24.07.04 | 109,455 | 670 | 4,315 | 0 | 0 | 0.00% | 0 |
24.07.03 | 109,065 | 390 | 4,903 | 0 | 0 | 0.00% | 0 |
24.07.02 | 108,785 | 280 | 9,954 | 0 | 0 | 0.00% | 0 |
24.07.01 | 108,965 | 180 | 6,593 | 0 | 0 | 0.00% | 0 |
24.06.28 | 108,545 | 420 | 3,922 | 0 | 0 | 0.00% | 0 |
24.06.27 | 108,930 | 385 | 3,823 | 0 | 0 | 0.00% | 0 |
24.06.26 | 109,180 | 250 | 8,793 | 0 | 0 | 0.00% | 0 |
24.06.25 | 109,300 | 120 | 4,334 | 0 | 0 | 0.00% | 0 |
24.06.24 | 109,280 | 20 | 4,097 | 0 | 0 | 0.00% | 0 |
24.06.21 | 109,490 | 210 | 6,210 | 0 | 0 | 0.00% | 0 |
24.06.20 | 110,150 | 660 | 5,385 | 0 | 0 | 0.00% | 0 |
24.06.19 | 109,490 | 660 | 3,297 | 0 | 0 | 0.00% | 0 |
24.06.18 | 109,015 | 475 | 4,077 | 0 | 0 | 0.00% | 0 |
24.06.17 | 108,765 | 250 | 5,905 | 0 | 0 | 0.00% | 0 |
24.06.14 | 108,295 | 470 | 10,944 | 0 | 0 | 0.00% | 0 |
24.06.13 | 107,690 | 605 | 10,222 | 0 | 0 | 0.00% | 0 |
24.06.12 | 106,965 | 725 | 4,949 | 0 | 0 | 0.00% | 0 |
24.06.11 | 106,895 | 70 | 2,569 | 0 | 0 | 0.00% | 0 |
24.06.10 | 107,775 | 880 | 2,318 | 0 | 0 | 0.00% | 0 |
24.06.07 | 106,765 | 1,010 | 4,371 | 0 | 0 | 0.00% | 0 |
24.06.05 | 106,210 | 555 | 5,645 | 0 | 0 | 0.00% | 0 |
24.06.04 | 105,240 | 970 | 6,854 | 0 | 0 | 0.00% | 0 |
24.06.03 | 104,080 | 1,160 | 4,748 | 0 | 0 | 0.00% | 0 |
24.05.31 | 104,305 | 225 | 4,914 | 0 | 0 | 0.00% | 0 |
24.05.30 | 104,820 | 515 | 6,710 | 0 | 0 | 0.00% | 0 |
24.05.29 | 105,410 | 590 | 4,607 | 0 | 0 | 0.00% | 0 |
24.05.28 | 105,280 | 130 | 2,142 | 0 | 0 | 0.00% | 0 |
24.05.27 | 105,035 | 245 | 4,499 | 0 | 0 | 0.00% | 0 |
24.05.24 | 105,860 | 825 | 6,055 | 0 | 0 | 0.00% | 0 |
24.05.23 | 105,975 | 115 | 3,595 | 0 | 0 | 0.00% | 0 |
24.05.22 | 105,570 | 405 | 3,578 | 0 | 0 | 0.00% | 0 |
24.05.21 | 105,265 | 305 | 2,290 | 0 | 0 | 0.00% | 0 |
24.05.20 | 106,120 | 855 | 3,582 | 0 | 0 | 0.00% | 0 |
24.05.17 | 106,120 | 0 | 23,458 | 0 | 0 | 0.00% | 0 |
24.05.16 | 104,510 | 1,610 | 5,887 | 0 | 0 | 0.00% | 0 |
24.05.14 | 104,405 | 105 | 2,308 | 0 | 0 | 0.00% | 0 |
24.05.13 | 104,460 | 55 | 8,307 | 0 | 0 | 0.00% | 0 |
24.05.10 | 103,885 | 575 | 1,875 | 0 | 0 | 0.00% | 0 |
24.05.09 | 104,735 | 850 | 3,854 | 0 | 0 | 0.00% | 0 |
24.05.08 | 104,645 | 90 | 4,681 | 0 | 0 | 0.00% | 0 |
24.05.07 | 103,780 | 865 | 14,547 | 0 | 0 | 0.00% | 0 |
24.05.03 | 102,970 | 810 | 5,388 | 0 | 0 | 0.00% | 0 |
24.05.02 | 102,530 | 440 | 1,493 | 0 | 0 | 0.00% | 0 |
24.04.30 | 101,505 | 1,025 | 2,685 | 0 | 0 | 0.00% | 0 |
24.04.29 | 101,565 | 60 | 3,193 | 0 | 0 | 0.00% | 0 |
24.04.26 | 101,620 | 55 | 7,114 | 0 | 0 | 0.00% | 0 |
24.04.25 | 102,600 | 980 | 10,605 | 0 | 0 | 0.00% | 0 |
24.04.24 | 102,870 | 270 | 8,638 | 0 | 0 | 0.00% | 0 |
24.04.23 | 103,305 | 435 | 2,981 | 0 | 0 | 0.00% | 0 |
24.04.22 | 104,250 | 945 | 4,415 | 0 | 0 | 0.00% | 0 |
24.04.19 | 104,465 | 215 | 20,712 | 0 | 0 | 0.00% | 0 |
24.04.18 | 103,345 | 1,120 | 3,870 | 0 | 0 | 0.00% | 0 |
24.04.17 | 103,585 | 240 | 10,316 | 0 | 0 | 0.00% | 0 |
24.04.16 | 104,180 | 595 | 4,801 | 0 | 0 | 0.00% | 0 |
24.04.15 | 104,610 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 104,195 | 415 | 5,536 | 0 | 0 | 0.00% | 0 |
24.04.11 | 105,200 | 1,005 | 8,798 | 0 | 0 | 0.00% | 0 |
24.04.09 | 105,135 | 65 | 7,950 | 0 | 0 | 0.00% | 0 |
24.04.08 | 105,900 | 765 | 6,965 | 0 | 0 | 0.00% | 0 |
24.04.05 | 105,740 | 160 | 11,811 | 0 | 0 | 0.00% | 0 |
24.04.04 | 105,790 | 50 | 3,714 | 0 | 0 | 0.00% | 0 |
24.04.03 | 105,900 | 110 | 3,344 | 0 | 0 | 0.00% | 0 |
24.04.02 | 106,390 | 490 | 9,791 | 0 | 0 | 0.00% | 0 |
24.04.01 | 105,500 | 890 | 13,025 | 0 | 0 | 0.00% | 0 |
24.03.29 | 106,135 | 635 | 9,764 | 0 | 0 | 0.00% | 0 |
24.03.28 | 106,265 | 130 | 8,464 | 0 | 0 | 0.00% | 0 |
24.03.27 | 105,810 | 455 | 4,312 | 0 | 0 | 0.00% | 0 |
24.03.26 | 106,115 | 305 | 6,731 | 0 | 0 | 0.00% | 0 |
24.03.25 | 106,375 | 260 | 4,228 | 0 | 0 | 0.00% | 0 |
24.03.22 | 106,015 | 360 | 10,885 | 0 | 0 | 0.00% | 0 |
24.03.21 | 105,100 | 915 | 15,416 | 0 | 0 | 0.00% | 0 |
24.03.20 | 104,955 | 145 | 5,699 | 0 | 0 | 0.00% | 0 |
24.03.19 | 105,195 | 240 | 7,661 | 0 | 0 | 0.00% | 0 |
24.03.18 | 105,405 | 210 | 2,626 | 0 | 0 | 0.00% | 0 |
24.03.15 | 106,360 | 955 | 30,551 | 0 | 0 | 0.00% | 0 |
24.03.14 | 106,790 | 430 | 7,812 | 0 | 0 | 0.00% | 0 |
24.03.13 | 106,695 | 95 | 4,530 | 0 | 0 | 0.00% | 0 |
24.03.12 | 106,345 | 350 | 3,574 | 0 | 0 | 0.00% | 0 |
24.03.11 | 106,190 | 155 | 10,717 | 0 | 0 | 0.00% | 0 |
24.03.08 | 105,125 | 1,065 | 19,583 | 0 | 0 | 0.00% | 0 |
24.03.07 | 105,605 | 480 | 18,945 | 0 | 0 | 0.00% | 0 |
24.03.06 | 105,270 | 335 | 11,265 | 0 | 0 | 0.00% | 0 |
24.03.05 | 104,490 | 780 | 11,233 | 0 | 0 | 0.00% | 0 |
24.03.04 | 104,060 | 430 | 12,269 | 0 | 0 | 0.00% | 0 |
24.02.29 | 104,695 | 635 | 3,600 | 0 | 0 | 0.00% | 0 |
24.02.28 | 105,240 | 545 | 5,425 | 0 | 0 | 0.00% | 0 |
24.02.27 | 105,345 | 105 | 4,275 | 0 | 0 | 0.00% | 0 |
24.02.26 | 104,430 | 915 | 6,043 | 0 | 0 | 0.00% | 0 |
24.02.23 | 104,580 | 150 | 3,530 | 0 | 0 | 0.00% | 0 |
24.02.22 | 103,940 | 640 | 6,132 | 0 | 0 | 0.00% | 0 |
24.02.21 | 103,815 | 125 | 2,337 | 0 | 0 | 0.00% | 0 |
24.02.20 | 104,580 | 765 | 10,166 | 0 | 0 | 0.00% | 0 |
24.02.19 | 104,265 | 315 | 4,059 | 0 | 0 | 0.00% | 0 |
24.02.16 | 104,835 | 570 | 4,902 | 0 | 0 | 0.00% | 0 |
24.02.15 | 104,100 | 735 | 3,987 | 0 | 0 | 0.00% | 0 |
24.02.14 | 104,380 | 280 | 10,695 | 0 | 0 | 0.00% | 0 |
24.02.13 | 105,095 | 715 | 5,586 | 0 | 0 | 0.00% | 0 |
24.02.08 | 105,475 | 380 | 3,068 | 0 | 0 | 0.00% | 0 |
24.02.07 | 105,555 | 80 | 6,915 | 0 | 0 | 0.00% | 0 |
24.02.06 | 106,005 | 450 | 9,165 | 0 | 0 | 0.00% | 0 |
24.02.05 | 107,245 | 1,240 | 6,749 | 0 | 0 | 0.00% | 0 |
24.02.02 | 105,730 | 1,515 | 8,024 | 0 | 0 | 0.00% | 0 |
24.02.01 | 105,770 | 40 | 10,386 | 0 | 0 | 0.00% | 0 |
24.01.31 | 105,315 | 455 | 2,844 | 0 | 0 | 0.00% | 0 |
24.01.30 | 103,855 | 1,460 | 10,713 | 0 | 0 | 0.00% | 0 |
24.01.29 | 105,215 | 1,360 | 7,033 | 0 | 0 | 0.00% | 0 |
24.01.26 | 104,785 | 430 | 1,859 | 0 | 0 | 0.00% | 0 |
24.01.25 | 105,475 | 690 | 3,170 | 0 | 0 | 0.00% | 0 |
24.01.24 | 105,905 | 430 | 2,651 | 0 | 0 | 0.00% | 0 |
24.01.23 | 106,375 | 470 | 2,829 | 0 | 0 | 0.00% | 0 |
24.01.22 | 105,735 | 640 | 3,536 | 0 | 0 | 0.00% | 0 |
24.01.19 | 106,405 | 670 | 11,301 | 0 | 0 | 0.00% | 0 |
24.01.18 | 106,400 | 5 | 3,099 | 0 | 0 | 0.00% | 0 |
24.01.17 | 106,955 | 555 | 10,253 | 0 | 0 | 0.00% | 0 |
24.01.16 | 107,305 | 350 | 6,208 | 0 | 0 | 0.00% | 0 |
24.01.15 | 106,770 | 535 | 6,863 | 0 | 0 | 0.00% | 0 |
24.01.12 | 107,170 | 400 | 11,352 | 0 | 0 | 0.00% | 0 |
24.01.11 | 106,780 | 390 | 14,346 | 0 | 0 | 0.00% | 0 |
24.01.10 | 107,165 | 385 | 6,345 | 0 | 0 | 0.00% | 0 |
24.01.09 | 107,085 | 80 | 3,763 | 0 | 0 | 0.00% | 0 |
24.01.08 | 106,750 | 335 | 7,303 | 0 | 0 | 0.00% | 0 |
24.01.05 | 107,495 | 745 | 22,689 | 0 | 0 | 0.00% | 0 |
24.01.04 | 106,665 | 830 | 10,886 | 0 | 0 | 0.00% | 0 |
24.01.03 | 106,450 | 215 | 17,686 | 0 | 0 | 0.00% | 0 |
24.01.02 | 109,260 | 2,810 | 17,933 | 0 | 0 | 0.00% | 0 |
23.12.28 | 107,845 | 1,415 | 10,873 | 0 | 0 | 0.00% | 0 |
23.12.27 | 107,410 | 435 | 8,288 | 0 | 0 | 0.00% | 0 |
23.12.26 | 106,700 | 710 | 5,905 | 0 | 0 | 0.00% | 0 |
23.12.22 | 106,620 | 80 | 9,257 | 0 | 0 | 0.00% | 0 |
23.12.21 | 106,965 | 345 | 10,072 | 0 | 0 | 0.00% | 0 |
23.12.20 | 106,615 | 350 | 14,180 | 0 | 0 | 0.00% | 0 |
23.12.19 | 106,175 | 440 | 7,798 | 0 | 0 | 0.00% | 0 |
23.12.18 | 105,670 | 505 | 4,652 | 0 | 0 | 0.00% | 0 |
23.12.15 | 106,475 | 805 | 6,853 | 0 | 0 | 0.00% | 0 |
23.12.14 | 103,560 | 2,915 | 13,913 | 0 | 0 | 0.00% | 0 |
23.12.13 | 102,800 | 760 | 7,004 | 0 | 0 | 0.00% | 0 |
23.12.12 | 101,715 | 1,085 | 4,609 | 0 | 0 | 0.00% | 0 |
23.12.11 | 102,285 | 570 | 4,051 | 0 | 0 | 0.00% | 0 |
23.12.08 | 102,090 | 195 | 5,468 | 0 | 0 | 0.00% | 0 |
23.12.07 | 103,015 | 925 | 10,673 | 0 | 0 | 0.00% | 0 |
23.12.06 | 101,630 | 1,385 | 9,209 | 0 | 0 | 0.00% | 0 |
23.12.05 | 101,245 | 385 | 6,852 | 0 | 0 | 0.00% | 0 |
23.12.04 | 100,370 | 875 | 6,317 | 0 | 0 | 0.00% | 0 |
23.12.01 | 100,030 | 340 | 4,551 | 0 | 0 | 0.00% | 0 |
23.11.30 | 101,040 | 1,010 | 7,235 | 0 | 0 | 0.00% | 0 |
23.11.29 | 99,250 | 1,790 | 9,024 | 0 | 0 | 0.00% | 0 |
23.11.28 | 98,085 | 1,165 | 3,690 | 0 | 0 | 0.00% | 0 |
23.11.27 | 98,220 | 135 | 2,390 | 0 | 0 | 0.00% | 0 |
23.11.24 | 99,090 | 870 | 5,048 | 0 | 0 | 0.00% | 0 |
23.11.23 | 98,805 | 285 | 2,194 | 0 | 0 | 0.00% | 0 |
23.11.22 | 99,425 | 620 | 2,695 | 0 | 0 | 0.00% | 0 |
23.11.21 | 98,645 | 780 | 3,155 | 0 | 0 | 0.00% | 0 |
23.11.20 | 98,340 | 305 | 3,963 | 0 | 0 | 0.00% | 0 |
23.11.17 | 98,570 | 230 | 4,622 | 0 | 0 | 0.00% | 0 |
23.11.16 | 98,410 | 290 | 8,768 | 0 | 0 | 0.00% | 0 |
23.11.15 | 95,635 | 2,775 | 10,489 | 0 | 0 | 0.00% | 0 |
23.11.14 | 95,960 | 325 | 3,605 | 0 | 0 | 0.00% | 0 |
23.11.13 | 96,165 | 205 | 1,864 | 0 | 0 | 0.00% | 0 |
23.11.10 | 96,215 | 50 | 5,870 | 0 | 0 | 0.00% | 0 |
23.11.09 | 95,315 | 900 | 4,350 | 0 | 0 | 0.00% | 0 |
23.11.08 | 94,105 | 1,210 | 5,427 | 0 | 0 | 0.00% | 0 |
23.11.07 | 93,700 | 405 | 14,886 | 0 | 0 | 0.00% | 0 |
23.11.06 | 92,990 | 710 | 4,889 | 0 | 0 | 0.00% | 0 |
23.11.03 | 91,905 | 1,085 | 4,509 | 0 | 0 | 0.00% | 0 |
23.11.02 | 91,360 | 545 | 7,372 | 0 | 0 | 0.00% | 0 |
23.11.01 | 90,970 | 390 | 13,395 | 0 | 0 | 0.00% | 0 |
23.10.31 | 90,440 | 530 | 6,088 | 0 | 0 | 0.00% | 0 |
23.10.30 | 91,490 | 1,050 | 6,856 | 0 | 0 | 0.00% | 0 |
23.10.27 | 88,425 | 3,065 | 12,505 | 0 | 0 | 0.00% | 0 |
23.10.26 | 89,295 | 870 | 4,186 | 0 | 0 | 0.00% | 0 |
23.10.25 | 88,400 | 895 | 7,556 | 0 | 0 | 0.00% | 0 |
23.10.24 | 87,355 | 1,045 | 21,509 | 0 | 0 | 0.00% | 0 |
23.10.23 | 88,090 | 735 | 18,349 | 0 | 0 | 0.00% | 0 |
23.10.20 | 87,595 | 495 | 13,750 | 0 | 0 | 0.00% | 0 |
23.10.19 | 88,765 | 1,170 | 39,706 | 0 | 0 | 0.00% | 0 |
23.10.18 | 89,345 | 580 | 6,648 | 0 | 0 | 0.00% | 0 |
23.10.17 | 90,205 | 860 | 5,397 | 0 | 0 | 0.00% | 0 |
23.10.16 | 90,500 | 295 | 17,288 | 0 | 0 | 0.00% | 0 |
23.10.13 | 91,590 | 1,090 | 53,957 | 0 | 0 | 0.00% | 0 |
23.10.12 | 90,320 | 1,270 | 9,061 | 0 | 0 | 0.00% | 0 |
23.10.11 | 89,720 | 600 | 42,721 | 0 | 0 | 0.00% | 0 |
23.10.10 | 89,690 | 30 | 57,260 | 0 | 0 | 0.00% | 0 |
23.10.06 | 88,570 | 1,120 | 43,610 | 0 | 0 | 0.00% | 0 |
23.10.05 | 88,905 | 335 | 34,448 | 0 | 0 | 0.00% | 0 |
23.10.04 | 93,055 | 4,150 | 11,624 | 0 | 0 | 0.00% | 0 |
23.09.27 | 93,300 | 245 | 5,159 | 0 | 0 | 0.00% | 0 |
23.09.26 | 93,910 | 610 | 5,055 | 0 | 0 | 0.00% | 0 |
23.09.25 | 94,110 | 200 | 30,273 | 0 | 0 | 0.00% | 0 |
23.09.22 | 94,140 | 30 | 19,471 | 0 | 0 | 0.00% | 0 |
23.09.21 | 94,495 | 355 | 83,657 | 0 | 0 | 0.00% | 0 |
23.09.20 | 94,855 | 360 | 27,539 | 0 | 0 | 0.00% | 0 |
23.09.19 | 94,850 | 5 | 2,622 | 0 | 0 | 0.00% | 0 |
23.09.18 | 95,570 | 720 | 2,283 | 0 | 0 | 0.00% | 0 |
23.09.15 | 95,925 | 355 | 2,673 | 0 | 0 | 0.00% | 0 |
23.09.14 | 94,980 | 945 | 1,611 | 0 | 0 | 0.00% | 0 |
23.09.13 | 94,660 | 320 | 2,704 | 0 | 0 | 0.00% | 0 |
23.09.12 | 94,665 | 5 | 2,046 | 0 | 0 | 0.00% | 0 |
23.09.11 | 95,905 | 1,240 | 3,738 | 0 | 0 | 0.00% | 0 |
23.09.08 | 94,895 | 1,010 | 3,392 | 0 | 0 | 0.00% | 0 |
23.09.07 | 95,795 | 900 | 4,875 | 0 | 0 | 0.00% | 0 |
23.09.06 | 96,110 | 315 | 2,619 | 0 | 0 | 0.00% | 0 |
23.09.05 | 96,355 | 245 | 2,107 | 0 | 0 | 0.00% | 0 |
23.09.04 | 97,175 | 820 | 2,804 | 0 | 0 | 0.00% | 0 |
23.09.01 | 96,680 | 495 | 3,782 | 0 | 0 | 0.00% | 0 |
23.08.31 | 95,615 | 1,065 | 1,916 | 0 | 0 | 0.00% | 0 |
23.08.30 | 95,715 | 100 | 4,054 | 0 | 0 | 0.00% | 0 |
23.08.29 | 95,375 | 340 | 3,386 | 0 | 0 | 0.00% | 0 |
23.08.28 | 94,770 | 605 | 1,425 | 0 | 0 | 0.00% | 0 |
23.08.25 | 95,405 | 635 | 1,954 | 0 | 0 | 0.00% | 0 |
23.08.24 | 94,910 | 495 | 4,062 | 0 | 0 | 0.00% | 0 |
23.08.23 | 94,205 | 705 | 2,213 | 0 | 0 | 0.00% | 0 |
23.08.22 | 94,770 | 565 | 5,631 | 0 | 0 | 0.00% | 0 |
23.08.21 | 95,300 | 530 | 4,588 | 0 | 0 | 0.00% | 0 |
23.08.18 | 94,180 | 1,120 | 7,713 | 0 | 0 | 0.00% | 0 |
23.08.17 | 95,230 | 1,050 | 10,413 | 0 | 0 | 0.00% | 0 |
23.08.16 | 95,445 | 215 | 13,123 | 0 | 0 | 0.00% | 0 |
23.08.14 | 96,190 | 745 | 12,706 | 0 | 0 | 0.00% | 0 |
23.08.11 | 97,030 | 840 | 5,967 | 0 | 0 | 0.00% | 0 |
23.08.10 | 97,140 | 110 | 6,961 | 0 | 0 | 0.00% | 0 |
23.08.09 | 97,090 | 50 | 18,961 | 0 | 0 | 0.00% | 0 |
23.08.08 | 96,345 | 745 | 3,482 | 0 | 0 | 0.00% | 0 |
23.08.07 | 95,580 | 765 | 4,003 | 0 | 0 | 0.00% | 0 |
23.08.04 | 96,675 | 1,095 | 9,442 | 0 | 0 | 0.00% | 0 |
23.08.03 | 96,980 | 305 | 2,135 | 0 | 0 | 0.00% | 0 |
23.08.02 | 97,585 | 605 | 4,614 | 0 | 0 | 0.00% | 0 |
23.08.01 | 97,020 | 565 | 22,959 | 0 | 0 | 0.00% | 0 |
23.07.31 | 96,940 | 80 | 32,477 | 0 | 0 | 0.00% | 0 |
23.07.28 | 97,820 | 880 | 5,531 | 0 | 0 | 0.00% | 0 |
23.07.27 | 97,810 | 10 | 13,239 | 0 | 0 | 0.00% | 0 |
23.07.26 | 97,900 | 90 | 12,081 | 0 | 0 | 0.00% | 0 |
23.07.25 | 98,535 | 635 | 2,406 | 0 | 0 | 0.00% | 0 |
23.07.24 | 98,290 | 245 | 12,796 | 0 | 0 | 0.00% | 0 |
23.07.21 | 98,375 | 85 | 22,407 | 0 | 0 | 0.00% | 0 |
23.07.20 | 98,695 | 320 | 22,996 | 0 | 0 | 0.00% | 0 |
23.07.19 | 97,795 | 900 | 3,363 | 0 | 0 | 0.00% | 0 |
23.07.18 | 97,955 | 160 | 2,330 | 0 | 0 | 0.00% | 0 |
23.07.17 | 97,945 | 10 | 13,425 | 0 | 0 | 0.00% | 0 |
23.07.14 | 98,380 | 435 | 23,823 | 0 | 0 | 0.00% | 0 |
23.07.13 | 97,270 | 1,110 | 5,831 | 0 | 0 | 0.00% | 0 |
23.07.12 | 96,780 | 490 | 3,337 | 0 | 0 | 0.00% | 0 |
23.07.11 | 95,415 | 1,365 | 14,817 | 0 | 0 | 0.00% | 0 |
23.07.10 | 96,430 | 1,015 | 26,762 | 0 | 0 | 0.00% | 0 |
23.07.07 | 96,675 | 245 | 26,427 | 0 | 0 | 0.00% | 0 |
23.07.06 | 97,655 | 980 | 46,190 | 0 | 0 | 0.00% | 0 |
23.07.05 | 97,920 | 265 | 27,548 | 0 | 0 | 0.00% | 0 |
23.07.04 | 98,020 | 100 | 4,153 | 0 | 0 | 0.00% | 0 |
23.07.03 | 96,530 | 1,490 | 3,833 | 0 | 0 | 0.00% | 0 |
23.06.30 | 97,100 | 570 | 4,915 | 0 | 0 | 0.00% | 0 |
23.06.29 | 97,090 | 10 | 3,392 | 0 | 0 | 0.00% | 0 |
23.06.28 | 97,170 | 80 | 18,890 | 0 | 0 | 0.00% | 0 |
23.06.27 | 96,770 | 400 | 5,579 | 0 | 0 | 0.00% | 0 |
23.06.26 | 95,970 | 800 | 13,174 | 0 | 0 | 0.00% | 0 |
23.06.23 | 96,335 | 365 | 3,512 | 0 | 0 | 0.00% | 0 |
23.06.22 | 96,690 | 355 | 6,392 | 0 | 0 | 0.00% | 0 |
23.06.21 | 96,230 | 460 | 4,499 | 0 | 0 | 0.00% | 0 |
23.06.20 | 96,565 | 335 | 7,599 | 0 | 0 | 0.00% | 0 |
23.06.19 | 96,380 | 185 | 2,972 | 0 | 0 | 0.00% | 0 |
23.06.16 | 96,020 | 360 | 27,413 | 0 | 0 | 0.00% | 0 |
23.06.15 | 96,250 | 230 | 5,189 | 0 | 0 | 0.00% | 0 |
23.06.14 | 96,735 | 485 | 26,385 | 0 | 0 | 0.00% | 0 |
23.06.13 | 96,390 | 345 | 15,586 | 0 | 0 | 0.00% | 0 |
23.06.12 | 96,165 | 225 | 12,260 | 0 | 0 | 0.00% | 0 |
23.06.09 | 96,055 | 110 | 6,673 | 0 | 0 | 0.00% | 0 |
23.06.08 | 97,615 | 1,560 | 16,813 | 0 | 0 | 0.00% | 0 |
23.06.07 | 97,170 | 445 | 6,180 | 0 | 0 | 0.00% | 0 |
23.06.05 | 97,910 | 740 | 16,664 | 0 | 0 | 0.00% | 0 |
23.06.02 | 97,005 | 905 | 28,211 | 0 | 0 | 0.00% | 0 |
23.06.01 | 97,000 | 5 | 9,927 | 0 | 0 | 0.00% | 0 |
23.05.31 | 95,690 | 1,310 | 19,417 | 0 | 0 | 0.00% | 0 |
23.05.30 | 96,090 | 400 | 27,170 | 0 | 0 | 0.00% | 0 |
23.05.26 | 96,745 | 655 | 29,387 | 0 | 0 | 0.00% | 0 |
23.05.25 | 98,325 | 1,580 | 34,836 | 0 | 0 | 0.00% | 0 |
23.05.24 | 98,650 | 325 | 25,165 | 0 | 0 | 0.00% | 0 |
23.05.23 | 100,150 | 1,500 | 32,710 | 0 | 0 | 0.00% | 0 |
23.05.22 | 100,140 | 10 | 3,438 | 0 | 0 | 0.00% | 0 |
23.05.19 | 100,830 | 690 | 10,429 | 0 | 0 | 0.00% | 0 |
23.05.18 | 101,430 | 600 | 11,536 | 0 | 0 | 0.00% | 0 |
23.05.17 | 101,475 | 45 | 1,937 | 0 | 0 | 0.00% | 0 |
23.05.16 | 101,165 | 310 | 3,051 | 0 | 0 | 0.00% | 0 |
23.05.15 | 102,170 | 1,005 | 14,493 | 0 | 0 | 0.00% | 0 |
23.05.12 | 101,860 | 310 | 7,236 | 0 | 0 | 0.00% | 0 |
23.05.11 | 101,425 | 435 | 4,153 | 0 | 0 | 0.00% | 0 |
23.05.10 | 101,525 | 100 | 4,160 | 0 | 0 | 0.00% | 0 |
23.05.09 | 101,230 | 295 | 4,761 | 0 | 0 | 0.00% | 0 |
23.05.08 | 101,820 | 590 | 12,018 | 0 | 0 | 0.00% | 0 |
23.05.04 | 101,310 | 510 | 5,360 | 0 | 0 | 0.00% | 0 |
23.05.03 | 100,755 | 555 | 13,569 | 0 | 0 | 0.00% | 0 |
23.05.02 | 101,085 | 330 | 3,768 | 0 | 0 | 0.00% | 0 |
23.04.28 | 101,605 | 520 | 5,459 | 0 | 0 | 0.00% | 0 |
23.04.27 | 101,940 | 335 | 5,708 | 0 | 0 | 0.00% | 0 |
23.04.26 | 101,770 | 170 | 4,705 | 0 | 0 | 0.00% | 0 |
23.04.25 | 102,115 | 345 | 15,894 | 0 | 0 | 0.00% | 0 |
23.04.24 | 102,245 | 130 | 22,863 | 0 | 0 | 0.00% | 0 |
23.04.21 | 101,040 | 1,205 | 124,250 | 0 | 0 | 0.00% | 0 |
23.04.20 | 102,150 | 1,110 | 41,351 | 0 | 0 | 0.00% | 0 |
23.04.19 | 101,900 | 250 | 20,550 | 0 | 0 | 0.00% | 0 |
23.04.18 | 102,020 | 120 | 101,384 | 0 | 0 | 0.00% | 0 |
23.04.17 | 103,200 | 1,180 | 28,353 | 0 | 0 | 0.00% | 0 |
23.04.14 | 103,085 | 255 | 20,942 | 0 | 0 | 0.00% | 0 |
23.04.13 | 103,570 | 485 | 19,730 | 0 | 0 | 0.00% | 0 |
23.04.12 | 103,510 | 60 | 10,894 | 0 | 0 | 0.00% | 0 |
23.04.11 | 103,555 | 45 | 67,475 | 0 | 0 | 0.00% | 0 |
23.04.10 | 103,325 | 230 | 7,905 | 0 | 0 | 0.00% | 0 |
23.04.07 | 102,390 | 935 | 27,806 | 0 | 0 | 0.00% | 0 |
23.04.06 | 101,435 | 955 | 46,273 | 0 | 0 | 0.00% | 0 |
23.04.05 | 101,160 | 275 | 26,739 | 0 | 0 | 0.00% | 0 |
23.04.04 | 100,030 | 1,130 | 4,673 | 0 | 0 | 0.00% | 0 |
23.04.03 | 101,460 | 1,430 | 7,502 | 0 | 0 | 0.00% | 0 |
23.03.31 | 102,135 | 675 | 6,106 | 0 | 0 | 0.00% | 0 |
23.03.30 | 102,505 | 370 | 13,467 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
2
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
4
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사