KODEX 삼성전자채권혼합
(448330) I 코스피 ETF 11.21 15:3210,530 | 전일 | 10,435 | 고가 | 10,560 | 상한가 | 13,685 |
거래량 (주) |
97,973 |
95 0.91% | 시가 | 10,420 | 저가 | 10,420 | 하한가 | 7,375 |
거래대금 (백만) |
1,029 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,435 | 95 | 97,973 | 185 | 2,664 | 0.04% | 6,597,336 |
24.11.20 | 10,520 | 85 | 81,620 | 1,557 | 2,479 | 0.04% | 6,497,521 |
24.11.19 | 10,515 | 5 | 193,872 | -4,070 | 922 | 0.01% | 6,299,078 |
24.11.18 | 10,320 | 195 | 296,991 | 4,992 | 4,992 | 0.08% | 6,295,008 |
24.11.15 | 10,130 | 190 | 434,198 | 0 | 0 | 0.00% | 6,300,000 |
24.11.14 | 10,175 | 10 | 229,119 | 4,191 | 4,210 | 0.07% | 6,295,790 |
24.11.13 | 10,325 | 150 | 228,312 | 19 | 19 | 0.00% | 5,799,981 |
24.11.12 | 10,435 | 110 | 161,936 | 0 | 0 | 0.00% | 5,800,000 |
24.11.11 | 10,545 | 110 | 143,224 | -1,902 | 838 | 0.01% | 5,799,162 |
24.11.08 | 10,560 | 15 | 79,183 | -2,236 | 2,740 | 0.05% | 5,797,260 |
24.11.07 | 10,525 | 35 | 57,266 | 4,976 | 4,976 | 0.09% | 5,795,024 |
24.11.06 | 10,560 | 35 | 107,960 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,610 | 50 | 47,357 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,590 | 20 | 53,517 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,640 | 50 | 93,496 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,615 | 25 | 145,113 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,665 | 50 | 87,136 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,585 | 80 | 74,189 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,475 | 110 | 115,801 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,520 | 45 | 271,596 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,650 | 130 | 107,518 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,540 | 110 | 78,954 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,645 | 105 | 66,589 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,650 | 5 | 70,380 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,665 | 15 | 25,987 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,670 | 5 | 105,237 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,710 | 40 | 32,963 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,705 | 5 | 78,126 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,650 | 70 | 117,510 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,640 | 10 | 136,637 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,700 | 60 | 220,716 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,735 | 35 | 103,023 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,740 | 5 | 159,107 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,795 | 55 | 114,622 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,800 | 5 | 116,358 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,925 | 125 | 137,957 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,910 | 15 | 123,579 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,810 | 100 | 269,853 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,845 | 35 | 121,482 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,805 | 40 | 93,615 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,855 | 50 | 109,121 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,845 | 10 | 55,251 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,920 | 75 | 124,017 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,985 | 65 | 337,512 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,920 | 65 | 90,657 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,990 | 70 | 107,985 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,055 | 65 | 97,218 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,115 | 60 | 57,295 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,120 | 5 | 31,367 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,160 | 40 | 60,715 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,255 | 95 | 60,330 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,345 | 90 | 31,995 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,375 | 30 | 50,788 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,335 | 40 | 41,025 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,430 | 95 | 45,050 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,420 | 10 | 32,150 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,445 | 25 | 19,268 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,515 | 70 | 53,998 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,515 | 0 | 20,395 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,525 | 10 | 17,846 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,555 | 30 | 17,705 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,515 | 40 | 26,366 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,615 | 100 | 17,566 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,480 | 135 | 42,082 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,415 | 65 | 38,855 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,390 | 25 | 27,608 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,360 | 30 | 26,831 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,310 | 50 | 59,273 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,365 | 55 | 61,027 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,260 | 105 | 126,234 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,230 | 30 | 90,921 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,565 | 335 | 158,894 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,715 | 150 | 51,516 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,715 | 0 | 86,079 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,595 | 120 | 104,152 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,600 | 5 | 19,928 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,595 | 5 | 32,819 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,575 | 20 | 23,331 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,640 | 65 | 59,052 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,695 | 55 | 49,586 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,640 | 55 | 26,652 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,730 | 90 | 36,333 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,800 | 70 | 52,920 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,825 | 25 | 87,126 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,850 | 25 | 82,709 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,820 | 30 | 104,018 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,710 | 110 | 65,775 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,810 | 100 | 84,656 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,860 | 50 | 63,169 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,830 | 30 | 71,216 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,830 | 0 | 140,969 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,785 | 45 | 122,424 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,700 | 85 | 88,895 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,570 | 130 | 222,597 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,555 | 15 | 38,089 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,545 | 10 | 33,811 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,535 | 10 | 41,183 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,530 | 5 | 43,838 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,515 | 15 | 54,393 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,505 | 10 | 45,478 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,495 | 10 | 70,793 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,490 | 5 | 16,253 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,540 | 50 | 35,069 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,490 | 50 | 52,454 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,450 | 40 | 70,387 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,385 | 65 | 23,420 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,440 | 55 | 41,110 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,385 | 55 | 116,767 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,290 | 95 | 187,401 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,245 | 45 | 34,527 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,275 | 30 | 30,110 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,320 | 45 | 27,998 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,310 | 10 | 48,214 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,240 | 70 | 45,371 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,240 | 0 | 30,929 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,150 | 90 | 99,234 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,155 | 5 | 26,304 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,235 | 80 | 62,248 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,320 | 85 | 63,932 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,310 | 10 | 27,376 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,240 | 70 | 81,747 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,335 | 95 | 25,976 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,335 | 0 | 68,897 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,335 | 0 | 40,968 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,350 | 15 | 27,800 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,320 | 30 | 16,318 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,340 | 20 | 14,442 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,330 | 10 | 38,670 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,330 | 0 | 14,037 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,360 | 30 | 32,403 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,415 | 55 | 61,411 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,435 | 20 | 130,900 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,425 | 10 | 14,454 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,305 | 120 | 42,758 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,310 | 5 | 31,384 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,295 | 15 | 37,401 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,200 | 95 | 28,393 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,245 | 45 | 39,109 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,210 | 35 | 58,208 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,290 | 80 | 77,898 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,195 | 95 | 35,080 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,205 | 10 | 57,196 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,275 | 70 | 52,155 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,370 | 95 | 76,145 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,290 | 80 | 28,251 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,350 | 60 | 67,224 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,470 | 120 | 167,989 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,535 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,530 | 5 | 42,848 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,545 | 15 | 54,929 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,590 | 45 | 144,002 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,550 | 40 | 56,080 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,620 | 70 | 92,836 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,560 | 60 | 205,860 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,595 | 35 | 69,119 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,480 | 115 | 164,155 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,495 | 15 | 91,476 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,440 | 55 | 70,456 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,365 | 75 | 109,287 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,350 | 15 | 113,431 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,300 | 50 | 40,363 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,330 | 30 | 61,747 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,325 | 5 | 69,911 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,210 | 115 | 109,842 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,020 | 190 | 79,414 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,035 | 15 | 35,243 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,025 | 10 | 11,462 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,115 | 90 | 27,580 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,115 | 0 | 30,926 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,070 | 45 | 74,324 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,005 | 65 | 26,221 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,065 | 60 | 82,483 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,015 | 50 | 69,885 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,045 | 30 | 52,660 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,080 | 35 | 170,959 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,120 | 40 | 28,735 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,040 | 80 | 34,482 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,055 | 15 | 14,480 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,030 | 25 | 26,103 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,020 | 10 | 18,048 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,030 | 10 | 46,287 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,015 | 15 | 83,313 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,010 | 5 | 25,157 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,015 | 5 | 6,173 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,020 | 5 | 11,851 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,000 | 20 | 22,628 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,035 | 35 | 16,173 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,045 | 10 | 11,782 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,105 | 60 | 12,883 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,055 | 50 | 29,908 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,115 | 60 | 16,558 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,085 | 30 | 6,965 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,070 | 15 | 11,444 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,105 | 35 | 11,095 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,030 | 75 | 18,505 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,025 | 5 | 15,811 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,100 | 75 | 26,979 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,100 | 0 | 17,303 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,065 | 35 | 27,824 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,055 | 10 | 47,201 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,025 | 30 | 8,047 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,075 | 50 | 8,459 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,095 | 20 | 15,625 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,040 | 55 | 23,920 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,950 | 90 | 243,602 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,905 | 45 | 9,187 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,015 | 110 | 34,741 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,035 | 20 | 15,168 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,025 | 10 | 13,713 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,050 | 25 | 14,613 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,060 | 10 | 97,500 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,105 | 45 | 33,248 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,170 | 65 | 45,413 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,170 | 0 | 20,448 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,170 | 0 | 10,281 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,190 | 20 | 29,531 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,300 | 110 | 47,933 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,270 | 30 | 37,577 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,240 | 30 | 45,386 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,145 | 95 | 41,120 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,125 | 20 | 16,980 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,065 | 60 | 24,996 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,040 | 25 | 5,228 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,975 | 65 | 14,305 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,985 | 10 | 60,066 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,985 | 0 | 31,693 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,980 | 5 | 25,091 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,935 | 45 | 32,771 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,955 | 20 | 7,810 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,930 | 25 | 14,401 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,925 | 5 | 18,538 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,845 | 80 | 10,598 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,900 | 55 | 13,323 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,855 | 45 | 16,373 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,925 | 70 | 9,749 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,965 | 40 | 59,489 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,910 | 55 | 10,102 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,895 | 15 | 7,789 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,880 | 15 | 19,246 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,835 | 45 | 11,598 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,850 | 15 | 20,361 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,875 | 25 | 17,880 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,895 | 20 | 20,860 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,895 | 0 | 15,452 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,890 | 5 | 12,315 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,880 | 10 | 7,869 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,880 | 0 | 27,210 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,845 | 35 | 6,226 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,735 | 110 | 107,841 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,730 | 5 | 2,693 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,705 | 25 | 28,798 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,715 | 10 | 4,593 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,700 | 15 | 13,034 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,720 | 20 | 39,929 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,725 | 5 | 35,160 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,670 | 55 | 132,943 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,680 | 10 | 32,067 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,590 | 90 | 89,972 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,505 | 85 | 2,327 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,535 | 30 | 3,258 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,515 | 20 | 2,160 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,510 | 5 | 9,014 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,565 | 55 | 4,261 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,575 | 10 | 27,333 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,590 | 15 | 1,493 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,615 | 25 | 2,991 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,635 | 20 | 7,493 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,685 | 50 | 11,106 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,630 | 55 | 17,591 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,555 | 75 | 7,713 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,580 | 25 | 5,038 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,635 | 55 | 4,472 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,595 | 40 | 1,926 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,505 | 90 | 10,352 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,490 | 15 | 9,322 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,510 | 20 | 12,238 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,495 | 15 | 23,478 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,615 | 120 | 16,626 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,605 | 10 | 21,128 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,630 | 25 | 3,802 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,610 | 20 | 15,453 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,575 | 35 | 8,974 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,640 | 65 | 6,722 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,640 | 0 | 3,369 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,665 | 25 | 5,322 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,750 | 85 | 14,068 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,715 | 35 | 10,073 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,685 | 30 | 20,771 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,675 | 10 | 11,680 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,665 | 10 | 10,690 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,660 | 5 | 19,382 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,680 | 20 | 6,941 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,675 | 5 | 15,935 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,705 | 30 | 14,637 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,735 | 30 | 4,145 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,720 | 15 | 17,201 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,510 | 210 | 45,125 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,550 | 40 | 7,234 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,520 | 30 | 10,788 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,505 | 15 | 8,969 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,515 | 10 | 25,449 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,585 | 70 | 53,849 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,520 | 65 | 48,871 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,470 | 50 | 10,127 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,490 | 20 | 134,224 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,480 | 10 | 3,725 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,500 | 20 | 8,707 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,495 | 5 | 37,965 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,520 | 25 | 36,605 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,545 | 25 | 4,326 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,580 | 35 | 13,034 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,635 | 55 | 6,060 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,560 | 75 | 411,989 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,600 | 40 | 16,055 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,575 | 25 | 10,268 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,610 | 35 | 18,547 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,650 | 40 | 10,940 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,705 | 55 | 31,703 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,625 | 80 | 20,038 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,690 | 65 | 25,434 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,750 | 60 | 87,693 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,660 | 90 | 28,872 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,645 | 15 | 38,545 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,685 | 40 | 21,894 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,680 | 5 | 19,407 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,725 | 45 | 24,153 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,755 | 30 | 37,924 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,760 | 5 | 43,039 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,815 | 55 | 45,696 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,805 | 10 | 16,120 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,745 | 60 | 21,925 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,725 | 20 | 41,941 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,670 | 55 | 32,578 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,600 | 70 | 43,783 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,620 | 20 | 19,472 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,720 | 100 | 24,552 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,745 | 25 | 28,607 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,795 | 50 | 13,859 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,790 | 5 | 12,712 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,735 | 55 | 49,360 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,785 | 50 | 70,082 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,760 | 25 | 16,743 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,760 | 0 | 36,704 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,750 | 10 | 45,281 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,705 | 45 | 59,278 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,690 | 15 | 11,894 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,630 | 60 | 13,144 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,700 | 70 | 9,428 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,690 | 10 | 27,491 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,700 | 10 | 11,541 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,690 | 10 | 14,135 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,720 | 30 | 19,237 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,740 | 20 | 23,890 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,690 | 50 | 30,181 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,750 | 60 | 24,752 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,660 | 90 | 40,722 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,695 | 35 | 13,485 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,730 | 35 | 16,790 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,765 | 35 | 25,445 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,700 | 65 | 20,744 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,715 | 15 | 18,385 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,735 | 20 | 44,776 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,645 | 90 | 31,941 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,590 | 55 | 30,389 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,590 | 0 | 36,447 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,595 | 5 | 8,106 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,600 | 5 | 26,070 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,575 | 25 | 32,482 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,470 | 105 | 18,499 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,450 | 20 | 8,835 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,465 | 15 | 10,045 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,420 | 45 | 3,615 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,415 | 5 | 21,835 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,415 | 0 | 17,659 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,420 | 5 | 4,319 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,460 | 40 | 9,572 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,490 | 30 | 13,811 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,460 | 30 | 5,615 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,430 | 30 | 19,862 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,440 | 10 | 11,925 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,440 | 0 | 17,742 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,425 | 15 | 19,307 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,385 | 40 | 10,012 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,365 | 20 | 14,190 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,430 | 65 | 16,368 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,445 | 15 | 5,927 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,415 | 30 | 30,768 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,440 | 25 | 21,293 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,455 | 15 | 3,129 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,440 | 15 | 9,323 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,450 | 10 | 15,005 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,470 | 20 | 19,297 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,465 | 5 | 49,913 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,475 | 10 | 49,653 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,460 | 15 | 24,278 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,435 | 25 | 22,707 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,295 | 140 | 68,927 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,345 | 50 | 15,722 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,340 | 5 | 10,485 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,310 | 30 | 15,656 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,360 | 50 | 36,864 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,340 | 20 | 40,037 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,275 | 65 | 12,052 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
2
개장전★주요이슈 점검
-
3
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
4
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
7
“한샘, 내년 비용 절감 가능성 의문·실효성 검증 시간 필요”…목표가↓
-
8
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
9
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
10
[연합뉴스 이 시각 헤드라인] - 07:30