KODEX 미국나스닥100(H)
(449190) I 코스피 ETF 11.08 13:1316,605 | 전일 | 16,400 | 고가 | 16,615 | 상한가 | 21,320 |
거래량 (주) |
579,978 |
205 1.25% | 시가 | 16,605 | 저가 | 16,585 | 하한가 | 11,480 |
거래대금 (백만) |
9,629 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 16,130 | 270 | 558,794 | 3,577 | 4,024 | 0.02% | 17,995,976 |
24.11.06 | 15,715 | 415 | 462,366 | -3,617 | 447 | 0.00% | 17,999,553 |
24.11.05 | 15,820 | 105 | 150,851 | -29,233 | 4,064 | 0.02% | 17,995,936 |
24.11.04 | 15,700 | 120 | 116,188 | -1,671 | 33,297 | 0.18% | 17,966,703 |
24.11.01 | 15,910 | 210 | 367,751 | 24,808 | 34,968 | 0.20% | 17,815,032 |
24.10.31 | 16,205 | 295 | 132,472 | 3,006 | 10,160 | 0.06% | 17,839,840 |
24.10.30 | 16,050 | 175 | 223,003 | -1,981 | 7,154 | 0.04% | 17,842,846 |
24.10.29 | 16,130 | 80 | 125,255 | -2,236 | 9,135 | 0.05% | 17,690,865 |
24.10.28 | 15,955 | 175 | 168,003 | 309 | 11,371 | 0.06% | 17,788,629 |
24.10.25 | 15,900 | 55 | 105,986 | 10,438 | 11,062 | 0.06% | 17,788,938 |
24.10.24 | 16,035 | 135 | 139,100 | 624 | 624 | 0.00% | 18,049,376 |
24.10.23 | 15,985 | 50 | 158,317 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,990 | 5 | 217,895 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,945 | 45 | 128,704 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,945 | 0 | 127,317 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,910 | 35 | 162,255 | 0 | 0 | 0.00% | 0 |
24.10.16 | 16,105 | 195 | 363,731 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,970 | 135 | 146,510 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,965 | 5 | 87,458 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,975 | 10 | 96,130 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,615 | 360 | 172,580 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,780 | 165 | 91,901 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,620 | 160 | 226,848 | 0 | 0 | 0.00% | 0 |
24.10.04 | 15,550 | 70 | 97,555 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,725 | 175 | 203,456 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,810 | 85 | 285,576 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,950 | 140 | 129,985 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,660 | 290 | 142,059 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,680 | 20 | 170,627 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,675 | 5 | 140,728 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,630 | 45 | 118,100 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,510 | 120 | 167,575 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,320 | 190 | 134,426 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,225 | 95 | 143,516 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,805 | 420 | 122,958 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,695 | 110 | 233,639 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,645 | 50 | 209,751 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,855 | 210 | 239,546 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,910 | 55 | 174,858 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,900 | 10 | 369,377 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,410 | 510 | 458,438 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,440 | 30 | 134,964 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,350 | 90 | 130,962 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,215 | 135 | 116,381 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,470 | 255 | 500,363 | 0 | 0 | 0.00% | 0 |
24.08.28 | 15,435 | 35 | 128,937 | 0 | 0 | 0.00% | 0 |
24.08.27 | 15,590 | 155 | 194,784 | 0 | 0 | 0.00% | 0 |
24.08.26 | 15,495 | 95 | 316,094 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,680 | 185 | 151,597 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,605 | 75 | 328,100 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,660 | 55 | 158,301 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,405 | 255 | 441,804 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,490 | 85 | 255,889 | 0 | 0 | 0.00% | 0 |
24.08.16 | 15,050 | 440 | 564,893 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,720 | 330 | 716,197 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,665 | 55 | 656,665 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,575 | 90 | 268,553 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,205 | 370 | 763,173 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,425 | 220 | 424,182 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,435 | 10 | 398,587 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,765 | 670 | 880,373 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,705 | 940 | 1,403,154 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,425 | 720 | 1,610,663 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,095 | 330 | 372,293 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,100 | 5 | 317,947 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,195 | 75 | 193,428 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,010 | 185 | 490,663 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,125 | 115 | 316,362 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,520 | 395 | 1,027,397 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,660 | 140 | 1,104,460 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,560 | 100 | 326,226 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,695 | 135 | 333,208 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,805 | 110 | 877,649 | 0 | 0 | 0.00% | 0 |
24.07.18 | 16,060 | 255 | 648,020 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,215 | 155 | 620,789 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,200 | 15 | 165,707 | 0 | 0 | 0.00% | 0 |
24.07.15 | 16,035 | 165 | 246,149 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,395 | 360 | 250,397 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,260 | 135 | 782,458 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,270 | 10 | 578,885 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,170 | 100 | 118,431 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,050 | 120 | 133,168 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,020 | 30 | 217,058 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,885 | 135 | 111,248 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,685 | 200 | 130,084 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,700 | 15 | 168,202 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,785 | 85 | 78,671 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,645 | 140 | 133,780 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,690 | 45 | 125,269 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,505 | 185 | 139,800 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,680 | 175 | 154,910 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,725 | 45 | 96,117 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,920 | 195 | 152,452 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,845 | 75 | 155,214 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,820 | 25 | 90,479 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,630 | 190 | 109,529 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,600 | 30 | 189,574 | 0 | 0 | 0.00% | 0 |
24.06.14 | 15,585 | 15 | 138,040 | 0 | 0 | 0.00% | 0 |
24.06.13 | 15,290 | 295 | 203,270 | 0 | 0 | 0.00% | 0 |
24.06.12 | 15,165 | 125 | 78,900 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,085 | 80 | 72,226 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,150 | 65 | 213,650 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,855 | 295 | 175,027 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,770 | 85 | 105,171 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,790 | 20 | 103,868 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,700 | 90 | 102,601 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,805 | 105 | 107,998 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,940 | 135 | 152,357 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,995 | 55 | 132,132 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,955 | 40 | 70,574 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,820 | 135 | 101,495 | 0 | 0 | 0.00% | 0 |
24.05.24 | 15,010 | 190 | 172,958 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,900 | 110 | 176,054 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,845 | 55 | 132,360 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,790 | 55 | 500,869 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,785 | 5 | 92,606 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,825 | 40 | 1,412,824 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,480 | 345 | 267,823 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,490 | 10 | 283,864 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,425 | 65 | 106,792 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,360 | 65 | 92,220 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,395 | 35 | 69,724 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,400 | 5 | 579,311 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,045 | 355 | 108,624 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,895 | 150 | 99,767 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,160 | 265 | 133,628 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,165 | 5 | 70,160 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,080 | 105 | 72,716 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,800 | 280 | 65,347 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,045 | 245 | 106,940 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,720 | 325 | 195,157 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,705 | 15 | 145,572 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,765 | 60 | 194,208 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,060 | 295 | 412,898 | 0 | 0 | 0.00% | 0 |
24.04.18 | 14,100 | 40 | 135,393 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,130 | 30 | 133,427 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,460 | 330 | 224,336 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,635 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,410 | 225 | 61,971 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,490 | 80 | 50,354 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,470 | 20 | 47,338 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,325 | 145 | 95,911 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,570 | 245 | 182,474 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,450 | 120 | 69,735 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,615 | 165 | 149,857 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,690 | 75 | 141,299 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,650 | 40 | 60,299 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,620 | 30 | 43,993 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,610 | 10 | 80,399 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,650 | 40 | 101,758 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,645 | 5 | 93,002 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,675 | 30 | 124,142 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,705 | 30 | 83,235 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,405 | 300 | 116,104 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,350 | 55 | 50,575 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,335 | 15 | 55,827 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,355 | 20 | 109,323 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,505 | 150 | 118,190 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,575 | 70 | 75,690 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,450 | 125 | 78,634 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,400 | 50 | 106,323 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,605 | 205 | 105,484 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,370 | 235 | 153,503 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,365 | 5 | 88,802 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,525 | 160 | 129,944 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,660 | 135 | 80,924 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,305 | 355 | 101,087 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,370 | 65 | 111,898 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,315 | 55 | 54,910 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,325 | 10 | 96,437 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,405 | 80 | 140,442 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,210 | 195 | 166,618 | 0 | 0 | 0.00% | 0 |
24.02.22 | 14,015 | 195 | 170,645 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,135 | 120 | 77,675 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,200 | 65 | 87,957 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,300 | 100 | 150,489 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,250 | 50 | 73,587 | 0 | 0 | 0.00% | 0 |
24.02.15 | 14,120 | 130 | 138,838 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,310 | 190 | 98,548 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,235 | 75 | 118,066 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,065 | 170 | 132,877 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,140 | 75 | 96,218 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,115 | 25 | 130,467 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,040 | 75 | 167,422 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,775 | 265 | 155,058 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,900 | 125 | 141,299 | 0 | 0 | 0.00% | 0 |
24.01.31 | 14,110 | 210 | 351,963 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,020 | 125 | 184,080 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,960 | 60 | 104,443 | 0 | 0 | 0.00% | 0 |
24.01.26 | 14,075 | 115 | 167,697 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,070 | 5 | 121,845 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,950 | 120 | 106,591 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,000 | 50 | 148,822 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,695 | 305 | 245,475 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,480 | 215 | 129,159 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,445 | 35 | 95,284 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,465 | 20 | 171,863 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,575 | 110 | 103,116 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,515 | 60 | 116,642 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,565 | 50 | 141,610 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,420 | 145 | 122,595 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,390 | 30 | 89,257 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,120 | 270 | 171,588 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,090 | 30 | 96,603 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,185 | 95 | 92,954 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,305 | 120 | 118,084 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,550 | 245 | 191,370 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,655 | 105 | 215,165 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,610 | 45 | 120,585 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,550 | 60 | 85,663 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,455 | 95 | 187,329 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,405 | 50 | 95,891 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,565 | 160 | 92,443 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,465 | 100 | 93,179 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,425 | 40 | 152,126 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,355 | 70 | 90,341 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,435 | 80 | 114,979 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,210 | 225 | 189,714 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,105 | 105 | 228,648 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,950 | 155 | 122,294 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,910 | 40 | 121,675 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,720 | 190 | 107,415 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,865 | 145 | 76,809 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,730 | 135 | 137,824 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,865 | 135 | 84,600 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,850 | 15 | 57,250 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,935 | 85 | 70,322 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,930 | 5 | 57,722 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,880 | 50 | 102,546 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,840 | 40 | 37,774 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,915 | 75 | 45,411 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,930 | 15 | 25,058 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,825 | 105 | 41,554 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,940 | 115 | 67,286 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,725 | 215 | 118,999 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,770 | 45 | 136,687 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,760 | 10 | 68,500 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,810 | 55 | 631,239 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,525 | 285 | 163,336 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,475 | 50 | 47,678 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,245 | 230 | 84,944 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,345 | 100 | 44,744 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,330 | 15 | 44,986 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,215 | 115 | 76,043 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,210 | 5 | 106,317 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,030 | 180 | 152,181 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,900 | 130 | 334,896 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,640 | 260 | 165,184 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,520 | 120 | 33,034 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,530 | 10 | 38,650 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,520 | 30 | 325,391 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,525 | 5 | 43,635 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,880 | 355 | 181,791 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,905 | 25 | 37,726 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,825 | 80 | 112,005 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,915 | 90 | 139,029 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,060 | 145 | 40,936 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,235 | 175 | 49,572 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,280 | 45 | 45,177 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,205 | 75 | 121,297 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,300 | 95 | 28,123 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,405 | 105 | 53,033 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,295 | 110 | 154,009 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,205 | 90 | 101,749 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,945 | 260 | 177,284 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,975 | 30 | 32,458 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,735 | 240 | 37,811 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,850 | 115 | 103,587 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,915 | 65 | 75,077 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,970 | 55 | 104,555 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,970 | 0 | 40,264 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,115 | 145 | 64,421 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,335 | 220 | 53,692 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,335 | 0 | 21,721 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,370 | 35 | 42,523 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,585 | 215 | 88,568 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,540 | 45 | 32,984 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,410 | 130 | 26,064 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,570 | 160 | 56,569 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,470 | 100 | 82,220 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,435 | 35 | 78,665 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,450 | 15 | 35,333 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,590 | 140 | 70,371 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,585 | 5 | 23,384 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,625 | 40 | 24,448 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,605 | 20 | 44,213 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,600 | 5 | 65,297 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,530 | 70 | 47,904 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,285 | 245 | 322,276 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,190 | 95 | 78,012 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,030 | 160 | 36,374 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,490 | 460 | 99,762 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,205 | 285 | 122,921 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,170 | 35 | 33,044 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,955 | 215 | 31,908 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,970 | 15 | 79,607 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,125 | 155 | 72,124 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,260 | 135 | 57,474 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,230 | 30 | 38,241 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,345 | 115 | 87,719 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,365 | 20 | 64,972 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,475 | 110 | 68,730 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,495 | 20 | 42,825 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,495 | 0 | 47,294 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,610 | 115 | 53,874 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,520 | 90 | 59,680 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,710 | 190 | 84,762 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,845 | 135 | 119,444 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,835 | 10 | 99,394 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,660 | 175 | 72,277 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,745 | 70 | 84,164 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,700 | 45 | 126,311 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,625 | 75 | 105,387 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,605 | 20 | 75,754 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,645 | 40 | 32,990 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,875 | 230 | 135,179 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,960 | 85 | 63,966 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,820 | 140 | 61,221 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,710 | 110 | 128,659 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,745 | 35 | 56,215 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,580 | 165 | 93,881 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,395 | 185 | 68,589 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,345 | 50 | 64,847 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,225 | 120 | 31,130 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,330 | 105 | 27,810 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,385 | 55 | 46,166 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,410 | 25 | 67,437 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,425 | 15 | 21,707 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,445 | 20 | 35,391 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,265 | 180 | 77,429 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,260 | 5 | 36,850 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,205 | 55 | 52,754 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,075 | 130 | 92,181 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,215 | 140 | 104,973 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,265 | 50 | 45,782 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,145 | 120 | 47,414 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,350 | 205 | 97,555 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,350 | 0 | 69,309 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,385 | 35 | 46,888 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,450 | 65 | 69,514 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,285 | 165 | 118,436 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,220 | 65 | 41,227 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,205 | 15 | 137,773 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,975 | 230 | 184,709 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,890 | 85 | 72,836 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,690 | 200 | 54,928 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,940 | 250 | 119,605 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,910 | 30 | 73,284 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,895 | 15 | 53,461 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,715 | 180 | 81,654 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,740 | 25 | 53,932 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,810 | 70 | 89,490 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,455 | 355 | 107,537 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,345 | 110 | 91,436 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,235 | 110 | 39,867 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,400 | 165 | 25,623 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,350 | 50 | 47,675 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,390 | 40 | 58,326 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,170 | 220 | 72,053 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,055 | 115 | 26,736 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,010 | 45 | 34,471 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,985 | 25 | 19,010 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,030 | 45 | 24,013 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,000 | 30 | 25,361 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,855 | 145 | 34,014 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,915 | 60 | 14,581 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,900 | 15 | 54,419 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,750 | 150 | 49,465 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,790 | 40 | 25,324 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,895 | 105 | 20,415 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,805 | 90 | 44,265 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,615 | 190 | 38,780 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,625 | 10 | 25,212 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,650 | 25 | 27,299 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,665 | 15 | 31,729 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,710 | 45 | 33,482 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,740 | 30 | 40,497 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,745 | 5 | 44,528 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,795 | 50 | 41,235 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,805 | 10 | 27,861 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,790 | 15 | 33,611 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,620 | 175 | 116,017 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,685 | 65 | 119,314 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,785 | 100 | 38,070 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,745 | 40 | 26,353 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,780 | 35 | 15,014 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,665 | 115 | 18,810 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,820 | 155 | 62,891 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,840 | 20 | 47,272 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,810 | 30 | 57,548 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,720 | 90 | 87,177 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,615 | 105 | 38,406 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,485 | 130 | 25,070 | 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
마음AI(377480) 소폭 상승세 +3.04%
-
4
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
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
성우(458650) 상한가 진입, 5거래일만에 반등
-
10
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
11.08 13:34
더보기 >