KODEX 한중전기차(합성)
(450180) I 코스피 ETF 11.22 13:548,975 | 전일 | 8,800 | 고가 | 8,985 | 상한가 | 11,440 |
거래량 (주) |
11 |
175 1.99% | 시가 | 8,985 | 저가 | 8,975 | 하한가 | 6,160 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,955 | 155 | 501 | 0 | 0 | 0.00% | 700,000 |
24.11.20 | 8,700 | 255 | 11 | 0 | 0 | 0.00% | 700,000 |
24.11.19 | 8,680 | 20 | 322 | 0 | 0 | 0.00% | 700,000 |
24.11.18 | 8,750 | 70 | 406 | 0 | 0 | 0.00% | 700,000 |
24.11.15 | 9,000 | 250 | 3,052 | 0 | 0 | 0.00% | 700,000 |
24.11.14 | 9,180 | 180 | 154 | 0 | 0 | 0.00% | 700,000 |
24.11.13 | 9,360 | 180 | 0 | 0 | 0 | 0.00% | 700,000 |
24.11.12 | 9,160 | 200 | 3,371 | 0 | 0 | 0.00% | 700,000 |
24.11.11 | 9,025 | 135 | 34 | 0 | 0 | 0.00% | 700,000 |
24.11.08 | 8,910 | 115 | 199 | 0 | 0 | 0.00% | 700,000 |
24.11.07 | 9,010 | 100 | 142 | 0 | 0 | 0.00% | 700,000 |
24.11.06 | 9,185 | 175 | 177 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,975 | 210 | 4 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,810 | 165 | 1 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,780 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,920 | 140 | 94 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,930 | 10 | 14 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,115 | 185 | 29 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,025 | 90 | 885 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,775 | 250 | 100 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,015 | 240 | 305 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,835 | 180 | 9 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,950 | 115 | 91 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,870 | 80 | 2,833 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,605 | 265 | 10 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,700 | 95 | 78 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,900 | 200 | 472 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,990 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,050 | 60 | 451 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,375 | 325 | 3,305 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,670 | 295 | 1,405 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,605 | 65 | 12,983 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,125 | 480 | 2,906 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,130 | 5 | 512 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,115 | 15 | 6,638 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,680 | 435 | 5,374 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,345 | 335 | 6,589 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,255 | 90 | 25 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,990 | 265 | 2,078 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,755 | 235 | 12 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,760 | 5 | 213 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,765 | 5 | 11 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,655 | 110 | 24 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,690 | 35 | 201 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,420 | 270 | 111 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,480 | 60 | 112 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,505 | 25 | 65 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,695 | 190 | 377 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,730 | 35 | 100 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,700 | 30 | 34 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,765 | 65 | 1,035 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,855 | 90 | 60 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,815 | 40 | 69 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,630 | 185 | 28 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,480 | 150 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,525 | 45 | 22 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,545 | 20 | 29 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,480 | 65 | 3,248 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,525 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,445 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,415 | 30 | 2,001 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,460 | 45 | 21 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,540 | 80 | 37 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,465 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,430 | 35 | 25 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,430 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,460 | 30 | 9 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,460 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,510 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,570 | 60 | 346 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,310 | 260 | 26 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,745 | 435 | 16,390 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,900 | 155 | 945 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,875 | 25 | 660 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,905 | 30 | 3,622 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,920 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,955 | 35 | 32 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,960 | 5 | 30 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,975 | 15 | 35 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,095 | 120 | 1,297 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,245 | 150 | 659 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,330 | 85 | 237 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,240 | 90 | 2,024 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,270 | 30 | 46 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,315 | 45 | 61 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,370 | 55 | 3 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,390 | 20 | 67 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,410 | 20 | 263 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,350 | 60 | 2,511 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,345 | 5 | 19 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,355 | 10 | 94 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,355 | 0 | 88 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,460 | 105 | 628 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,425 | 35 | 7 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,300 | 125 | 1,049 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,380 | 80 | 1,038 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,430 | 50 | 574 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,515 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,520 | 5 | 130 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,575 | 55 | 5 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,560 | 15 | 414 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,630 | 70 | 14 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,800 | 170 | 840 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,860 | 60 | 136 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,800 | 60 | 682 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,895 | 95 | 219 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,700 | 195 | 27 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,835 | 135 | 65 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,710 | 125 | 2,139 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,770 | 60 | 56 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,740 | 30 | 43 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,695 | 45 | 1,128 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,915 | 220 | 745 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,755 | 160 | 142 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,775 | 20 | 110 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,665 | 110 | 25 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,550 | 115 | 42 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,615 | 65 | 16 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,615 | 0 | 70 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,610 | 5 | 72 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,745 | 135 | 373 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,750 | 5 | 70 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,835 | 85 | 84 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,735 | 100 | 103 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,760 | 25 | 668 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,710 | 50 | 125 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,700 | 10 | 139 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,800 | 100 | 113 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,830 | 30 | 101 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,885 | 55 | 8,504 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,950 | 65 | 70 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,960 | 10 | 218 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,015 | 55 | 15 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,895 | 120 | 34 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,985 | 90 | 7 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,960 | 25 | 10 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,060 | 100 | 41 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,730 | 330 | 733 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,655 | 75 | 18 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,635 | 20 | 60 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,655 | 20 | 159 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,710 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,570 | 140 | 100 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,755 | 185 | 222 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,690 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,690 | 0 | 33 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,775 | 85 | 89 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,745 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,820 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,780 | 45 | 14 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,780 | 0 | 209 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,880 | 100 | 15 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,770 | 110 | 54 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,945 | 175 | 389 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,000 | 55 | 858 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,860 | 140 | 201 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,020 | 160 | 238 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,060 | 40 | 51 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,110 | 50 | 300 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,070 | 40 | 140 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,115 | 45 | 970 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,105 | 10 | 30 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,170 | 65 | 499 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,155 | 15 | 35 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,150 | 5 | 53 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,910 | 240 | 29,315 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,100 | 190 | 2,579 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,155 | 55 | 241 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,125 | 30 | 496 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,860 | 265 | 8,202 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,600 | 260 | 11,517 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,610 | 10 | 1,051 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,615 | 5 | 98 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,600 | 15 | 43 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,780 | 180 | 159 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,700 | 80 | 231 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,580 | 120 | 262 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,450 | 130 | 51 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,475 | 25 | 192 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,480 | 5 | 112 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,520 | 40 | 37 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,540 | 20 | 141 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,355 | 185 | 488 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,535 | 180 | 178 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,580 | 45 | 240 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,400 | 180 | 360 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,365 | 35 | 377 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,430 | 65 | 648 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,405 | 25 | 236 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,220 | 185 | 383 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,830 | 390 | 449 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,970 | 140 | 469 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,920 | 50 | 103 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,845 | 75 | 237 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,700 | 145 | 42 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,605 | 95 | 181 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,790 | 185 | 467 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,920 | 130 | 510 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,815 | 105 | 45 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,835 | 20 | 31 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,835 | 0 | 442 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,830 | 5 | 45 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,045 | 215 | 62 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,980 | 65 | 58 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,100 | 120 | 90 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,310 | 210 | 1,994 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,260 | 50 | 405 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,305 | 45 | 501 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,460 | 155 | 367 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,340 | 120 | 346 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,360 | 20 | 171 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,435 | 75 | 616 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,520 | 85 | 1,478 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,405 | 115 | 669 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,560 | 155 | 646 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,730 | 170 | 1,877 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,780 | 50 | 951 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,470 | 310 | 82 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,560 | 90 | 279 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,600 | 40 | 511 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,590 | 10 | 56 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,585 | 5 | 112 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,450 | 135 | 206 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,495 | 45 | 120 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,575 | 80 | 130 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,395 | 180 | 52 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,465 | 70 | 12,216 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,630 | 165 | 151 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,660 | 30 | 119 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,630 | 30 | 1,093 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,650 | 20 | 22 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,625 | 25 | 19 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,635 | 10 | 60 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,580 | 55 | 22 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,640 | 60 | 170 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,730 | 90 | 102 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,695 | 35 | 11 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,670 | 25 | 9 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,645 | 25 | 156 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,780 | 135 | 99 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,880 | 100 | 53 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,830 | 50 | 2,333 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,955 | 125 | 111 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,960 | 5 | 98 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,770 | 190 | 600 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,925 | 155 | 1,994 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,020 | 95 | 45 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,855 | 165 | 5,124 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,710 | 145 | 32 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,725 | 15 | 120 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,905 | 180 | 90 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,915 | 10 | 114 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,160 | 245 | 78 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,350 | 190 | 119 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,750 | 600 | 2,036 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,660 | 90 | 59 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,595 | 65 | 60 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,540 | 55 | 22 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,800 | 260 | 241 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,735 | 65 | 13 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,480 | 255 | 79 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,685 | 205 | 195 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,870 | 185 | 137 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,900 | 30 | 102 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,005 | 105 | 41 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,250 | 245 | 68 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,420 | 170 | 4 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,420 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,280 | 140 | 42 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,470 | 190 | 11 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,600 | 130 | 72 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,410 | 190 | 21 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,410 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,470 | 60 | 112 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,470 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,520 | 50 | 4 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,665 | 145 | 42 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,670 | 5 | 64 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,745 | 75 | 9 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,835 | 90 | 15 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,845 | 10 | 626 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,945 | 100 | 23 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,970 | 25 | 115 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,990 | 20 | 17 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,080 | 90 | 42 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,010 | 70 | 7 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,895 | 115 | 67 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,125 | 230 | 67 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,190 | 65 | 135 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,240 | 50 | 122 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,355 | 115 | 51 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,580 | 225 | 17 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,650 | 70 | 17 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,590 | 60 | 22 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,600 | 10 | 23 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,745 | 145 | 73 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,700 | 45 | 7 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,730 | 30 | 25 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,715 | 15 | 20 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,515 | 200 | 8 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,515 | 0 | 105 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,590 | 75 | 16 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,660 | 70 | 39 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,715 | 55 | 81 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,775 | 60 | 138 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,870 | 95 | 187 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,700 | 170 | 1 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,970 | 270 | 157 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,320 | 350 | 5,170 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,405 | 85 | 53 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,415 | 10 | 24 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,300 | 115 | 113 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,280 | 20 | 64 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,605 | 325 | 200 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,390 | 215 | 128 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,340 | 50 | 41 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,420 | 80 | 216 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,600 | 180 | 98 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,225 | 375 | 128 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,195 | 30 | 371 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,790 | 595 | 237 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,835 | 45 | 1,725 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,330 | 505 | 17,893 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,310 | 20 | 91 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,245 | 65 | 248 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,100 | 145 | 261 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,115 | 15 | 794 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,035 | 80 | 291 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,095 | 60 | 38 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,145 | 50 | 171 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,190 | 45 | 139 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,225 | 35 | 104 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,160 | 65 | 247 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,200 | 40 | 389 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,230 | 30 | 1,040 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,245 | 15 | 193 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,335 | 90 | 127 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,250 | 85 | 16 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,035 | 215 | 94 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,945 | 90 | 207 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,920 | 25 | 227 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,030 | 110 | 475 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,100 | 70 | 173 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,065 | 35 | 626 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,150 | 85 | 74 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,175 | 25 | 109 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,150 | 25 | 203 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,200 | 50 | 1,524 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,250 | 50 | 523 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,020 | 230 | 730 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,950 | 70 | 18,327 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,085 | 135 | 150 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,080 | 5 | 31 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,070 | 10 | 2,823 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,015 | 55 | 106 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,045 | 30 | 654 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,135 | 90 | 141 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,215 | 80 | 149 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,030 | 185 | 491 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,025 | 5 | 135 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,950 | 75 | 242 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,030 | 80 | 201 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,245 | 215 | 695 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,205 | 40 | 1 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,255 | 50 | 291 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,225 | 30 | 42 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,165 | 60 | 991 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,310 | 145 | 410 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,300 | 10 | 2,637 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,270 | 30 | 213 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,260 | 10 | 2,889 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,130 | 130 | 202 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,215 | 85 | 40 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,235 | 20 | 107 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,160 | 75 | 109 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,305 | 145 | 67 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,250 | 55 | 357 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,385 | 135 | 178 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,440 | 55 | 73 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,435 | 5 | 118 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,500 | 65 | 274 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,315 | 185 | 131 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,120 | 195 | 390 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,350 | 230 | 581 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,470 | 120 | 402 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,685 | 215 | 1,798 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,890 | 205 | 357 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,905 | 15 | 1,267 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,790 | 115 | 207 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,590 | 115 | 291 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,680 | 90 | 686 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,960 | 280 | 1,872 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,715 | 245 | 5,015 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,325 | 390 | 7,977 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,190 | 135 | 3,828 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,290 | 100 | 157 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,125 | 165 | 147 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,320 | 195 | 866 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,195 | 125 | 788 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,110 | 85 | 171 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,030 | 80 | 938 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들