KODEX 미국S&P500헬스케어
(453640) I 코스피 ETF 11.08 15:3012,590 | 전일 | 12,645 | 고가 | 12,630 | 상한가 | 16,435 |
거래량 (주) |
20,760 |
55 -0.43% | 시가 | 12,630 | 저가 | 12,535 | 하한가 | 8,855 |
거래대금 (백만) |
261 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 12,760 | 115 | 47,795 | 50 | 3,960 | 0.20% | 1,996,040 |
24.11.06 | 12,400 | 360 | 21,949 | -50 | 3,910 | 0.20% | 1,996,090 |
24.11.05 | 12,465 | 65 | 11,968 | -160 | 3,960 | 0.20% | 1,996,040 |
24.11.04 | 12,430 | 35 | 11,843 | 1,077 | 4,120 | 0.21% | 1,995,880 |
24.11.01 | 12,500 | 70 | 10,410 | 43 | 3,043 | 0.15% | 1,996,957 |
24.10.31 | 12,590 | 90 | 26,534 | -1,120 | 3,000 | 0.15% | 1,997,000 |
24.10.30 | 12,595 | 25 | 11,267 | 408 | 4,120 | 0.21% | 1,995,880 |
24.10.29 | 12,660 | 65 | 17,469 | -92 | 3,712 | 0.19% | 1,996,288 |
24.10.28 | 12,715 | 55 | 12,565 | -396 | 3,804 | 0.19% | 1,996,196 |
24.10.25 | 12,770 | 55 | 18,666 | 1,200 | 4,200 | 0.21% | 1,995,800 |
24.10.24 | 12,780 | 10 | 30,959 | 3,000 | 3,000 | 0.15% | 1,997,000 |
24.10.23 | 12,765 | 15 | 16,613 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,895 | 130 | 31,958 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,875 | 20 | 19,223 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,835 | 40 | 14,481 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,780 | 55 | 13,367 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,910 | 130 | 16,116 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,795 | 115 | 18,037 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,680 | 115 | 14,954 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,715 | 35 | 19,827 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,510 | 205 | 34,649 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,540 | 30 | 22,464 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,440 | 100 | 39,034 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,375 | 65 | 24,055 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,235 | 140 | 40,042 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,400 | 165 | 92,388 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,520 | 120 | 18,606 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,540 | 20 | 24,163 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,630 | 90 | 18,267 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,740 | 110 | 12,355 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,705 | 35 | 24,434 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,785 | 80 | 40,323 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,700 | 85 | 29,467 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,745 | 45 | 126,176 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,695 | 50 | 6,074 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,760 | 65 | 9,397 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,685 | 75 | 18,947 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,585 | 100 | 17,341 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,795 | 210 | 18,671 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,790 | 5 | 29,026 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,020 | 230 | 33,135 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,990 | 30 | 9,428 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,880 | 110 | 28,408 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,675 | 205 | 51,616 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,740 | 65 | 14,320 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,640 | 100 | 11,214 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,665 | 25 | 12,987 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,775 | 110 | 18,876 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,670 | 105 | 16,796 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,670 | 0 | 19,310 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,550 | 120 | 114,328 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,430 | 120 | 7,195 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,720 | 290 | 25,225 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,600 | 120 | 23,985 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,525 | 75 | 38,147 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,550 | 25 | 21,293 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,450 | 100 | 33,569 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,290 | 160 | 18,323 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,470 | 180 | 15,448 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,470 | 0 | 20,226 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,205 | 265 | 24,694 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,490 | 285 | 50,624 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,550 | 60 | 26,403 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,715 | 165 | 25,617 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,705 | 10 | 19,327 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,745 | 5 | 85,648 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,700 | 45 | 44,845 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,615 | 85 | 37,992 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,570 | 45 | 28,292 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,590 | 20 | 82,417 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,610 | 20 | 36,158 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,555 | 55 | 87,424 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,810 | 255 | 22,826 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,685 | 125 | 80,812 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,540 | 145 | 76,819 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,605 | 65 | 29,101 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,450 | 155 | 16,222 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,380 | 70 | 25,956 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,310 | 70 | 9,540 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,240 | 70 | 21,286 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,190 | 50 | 20,395 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,185 | 5 | 26,923 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,125 | 60 | 10,330 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,345 | 220 | 19,204 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,320 | 25 | 13,230 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,375 | 55 | 8,650 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,355 | 20 | 10,773 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,420 | 65 | 16,184 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,500 | 80 | 11,722 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,390 | 110 | 8,404 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,450 | 60 | 20,859 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,405 | 45 | 9,980 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,375 | 30 | 24,815 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,330 | 45 | 15,775 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,235 | 95 | 11,402 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,335 | 100 | 17,126 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,275 | 60 | 13,438 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,250 | 25 | 6,432 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,280 | 30 | 11,800 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,235 | 45 | 12,704 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,210 | 25 | 8,465 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,210 | 0 | 37,724 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,100 | 110 | 12,221 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,170 | 70 | 63,822 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,100 | 70 | 11,385 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,850 | 250 | 8,732 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,870 | 20 | 4,631 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,890 | 20 | 14,950 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,035 | 145 | 30,584 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,080 | 45 | 12,516 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,130 | 50 | 7,196 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,255 | 125 | 10,138 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,180 | 75 | 8,734 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,155 | 25 | 32,701 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,100 | 55 | 8,613 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,100 | 0 | 12,585 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,025 | 75 | 41,747 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,010 | 15 | 8,668 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,970 | 40 | 6,033 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,940 | 30 | 4,013 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,775 | 165 | 4,813 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,800 | 25 | 9,328 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,775 | 25 | 8,580 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,750 | 25 | 13,522 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,815 | 65 | 7,758 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,770 | 45 | 15,332 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,710 | 60 | 15,744 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,880 | 135 | 16,440 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,805 | 75 | 9,369 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,910 | 105 | 13,041 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,770 | 140 | 9,613 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,790 | 20 | 10,128 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,645 | 145 | 14,967 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,655 | 10 | 11,631 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,785 | 130 | 14,190 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,830 | 45 | 11,285 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,790 | 40 | 33,006 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,890 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,840 | 50 | 13,014 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,865 | 25 | 10,653 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,870 | 5 | 21,002 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,720 | 150 | 17,338 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,920 | 200 | 34,999 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,890 | 30 | 17,163 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,165 | 275 | 21,802 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,260 | 95 | 40,294 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,350 | 90 | 34,755 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,085 | 265 | 41,246 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,015 | 70 | 17,425 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,925 | 90 | 29,585 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,940 | 15 | 17,334 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,950 | 10 | 34,325 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,845 | 105 | 23,573 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,935 | 90 | 34,483 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,865 | 70 | 8,850 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,845 | 20 | 9,177 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,815 | 30 | 19,121 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,785 | 30 | 9,145 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,800 | 15 | 8,302 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,720 | 80 | 20,625 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,715 | 5 | 15,123 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,840 | 125 | 23,612 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,865 | 25 | 10,174 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,840 | 25 | 16,701 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,055 | 215 | 25,852 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,930 | 125 | 38,144 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,885 | 45 | 19,580 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,950 | 65 | 21,184 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,960 | 10 | 29,891 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,000 | 40 | 14,251 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,980 | 20 | 24,219 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,905 | 75 | 19,822 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,815 | 90 | 20,621 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,880 | 65 | 10,407 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,900 | 20 | 32,877 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,825 | 75 | 22,506 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,755 | 70 | 14,729 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,655 | 100 | 16,797 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,700 | 45 | 20,499 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,715 | 15 | 27,657 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,665 | 50 | 9,618 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,580 | 85 | 20,513 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,550 | 30 | 26,502 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,560 | 10 | 60,034 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,445 | 115 | 28,602 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,455 | 10 | 11,515 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,395 | 60 | 7,426 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,400 | 25 | 15,614 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,295 | 105 | 10,716 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,355 | 60 | 15,224 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,535 | 180 | 12,790 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,465 | 70 | 14,426 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,425 | 40 | 13,165 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,445 | 20 | 19,995 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,440 | 5 | 25,993 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,470 | 30 | 8,302 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,400 | 70 | 13,767 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,365 | 35 | 7,337 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,305 | 60 | 9,025 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,340 | 35 | 24,194 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,330 | 10 | 21,512 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,295 | 35 | 24,198 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,210 | 85 | 39,902 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,210 | 0 | 22,317 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,120 | 90 | 20,786 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,090 | 30 | 18,437 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,860 | 230 | 45,754 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,740 | 120 | 74,579 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,725 | 15 | 16,486 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,720 | 5 | 9,367 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,550 | 170 | 20,350 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,535 | 15 | 14,267 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,595 | 60 | 11,819 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,645 | 50 | 13,417 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,600 | 45 | 8,948 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,650 | 50 | 14,136 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,635 | 15 | 5,901 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,735 | 100 | 9,944 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,550 | 185 | 12,919 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,570 | 20 | 687 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,395 | 175 | 9,315 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,485 | 90 | 2,859 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,470 | 15 | 14,064 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,495 | 25 | 7,042 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,410 | 85 | 22,573 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,400 | 10 | 5,281 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,170 | 230 | 5,446 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,145 | 25 | 1,148 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,225 | 80 | 4,602 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,355 | 130 | 6,986 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,350 | 5 | 3,557 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,265 | 85 | 27,289 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,130 | 135 | 931 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,075 | 55 | 6,359 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,980 | 95 | 1,265 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,085 | 105 | 7,406 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,075 | 10 | 2,714 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,145 | 80 | 2,813 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,260 | 115 | 5,749 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,125 | 135 | 2,955 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,030 | 95 | 906 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,195 | 165 | 6,178 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,170 | 25 | 1,005 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,180 | 10 | 1,177 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,060 | 120 | 2,411 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,165 | 105 | 5,766 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,215 | 50 | 4,133 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,260 | 45 | 11,501 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,115 | 145 | 2,362 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,140 | 25 | 38,563 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,445 | 270 | 43,776 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,345 | 100 | 51,949 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,440 | 95 | 8,224 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,420 | 20 | 1,548 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,565 | 145 | 851 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,515 | 50 | 1,133 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,680 | 165 | 7,000 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,730 | 50 | 3,525 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,775 | 45 | 1,081 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,760 | 15 | 2,770 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,645 | 115 | 1,571 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,655 | 10 | 1,678 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,710 | 55 | 17,632 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,710 | 0 | 4,809 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,590 | 120 | 3,974 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,535 | 55 | 3,539 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,490 | 45 | 12,420 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,710 | 220 | 8,177 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,710 | 0 | 3,223 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,620 | 90 | 7,852 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,625 | 5 | 1,725 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,680 | 55 | 1,841 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,650 | 30 | 5,822 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,575 | 75 | 456 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,650 | 75 | 1,223 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,730 | 80 | 1,958 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,715 | 15 | 1,874 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,715 | 0 | 10,160 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,730 | 15 | 1,558 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,725 | 5 | 2,729 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,715 | 10 | 2,762 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,610 | 105 | 1,672 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,685 | 75 | 6,275 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,740 | 55 | 11,965 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,685 | 55 | 18,568 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,605 | 80 | 7,508 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,835 | 230 | 16,678 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,850 | 15 | 2,587 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,730 | 120 | 929 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,695 | 35 | 1,611 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,650 | 45 | 1,646 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,755 | 105 | 3,339 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,885 | 130 | 9,374 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,780 | 105 | 93,301 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,890 | 110 | 6,514 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,810 | 80 | 3,838 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,900 | 90 | 4,551 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,030 | 130 | 1,718 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,960 | 70 | 57,102 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,790 | 170 | 48,042 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,820 | 30 | 8,258 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,820 | 0 | 2,947 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,665 | 155 | 9,075 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,545 | 120 | 1,426 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,560 | 15 | 2,364 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,545 | 15 | 2,489 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,410 | 135 | 3,591 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,415 | 5 | 619 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,370 | 45 | 2,860 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,480 | 110 | 3,468 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,475 | 30 | 4,578 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,455 | 20 | 3,843 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,520 | 65 | 4,606 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,615 | 95 | 799 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,535 | 80 | 9,338 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,245 | 290 | 4,418 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,140 | 105 | 6,333 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,085 | 55 | 1,290 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,155 | 70 | 2,580 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,985 | 170 | 2,468 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,100 | 115 | 7,043 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,150 | 50 | 5,993 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,160 | 10 | 18,633 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,165 | 5 | 21,566 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,390 | 225 | 23,342 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,420 | 30 | 16,590 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,345 | 75 | 15,697 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,450 | 105 | 11,283 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,580 | 130 | 5,770 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,450 | 130 | 4,818 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,365 | 85 | 7,893 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,350 | 15 | 13,287 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,395 | 45 | 19,982 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,455 | 60 | 11,364 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,430 | 25 | 4,396 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,275 | 155 | 4,143 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,320 | 45 | 3,300 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,245 | 75 | 5,182 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,155 | 90 | 3,110 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,100 | 55 | 3,558 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,000 | 100 | 3,015 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,120 | 120 | 3,881 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,990 | 130 | 2,271 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,080 | 90 | 6,348 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,060 | 20 | 4,321 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,115 | 55 | 8,037 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,185 | 70 | 3,281 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,265 | 80 | 13,863 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,115 | 150 | 5,135 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,240 | 125 | 3,063 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,180 | 60 | 1,041 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,250 | 70 | 4,107 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,150 | 100 | 1,501 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,335 | 185 | 3,788 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,240 | 95 | 215 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,420 | 180 | 4,882 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,500 | 80 | 2,936 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,550 | 50 | 2,558 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,510 | 40 | 10,745 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,500 | 10 | 3,047 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,640 | 140 | 3,448 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,760 | 120 | 2,127 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,755 | 5 | 2,078 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,590 | 165 | 1,730 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,575 | 15 | 1,644 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,610 | 35 | 923 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,630 | 20 | 5,834 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,740 | 110 | 10,457 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,910 | 170 | 3,575 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,870 | 40 | 3,061 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,745 | 125 | 3,085 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,700 | 45 | 16,182 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,910 | 210 | 16,155 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,910 | 0 | 23,190 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,870 | 40 | 18,096 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,655 | 215 | 14,484 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,640 | 15 | 14,577 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,685 | 45 | 13,747 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,725 | 40 | 10,351 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,665 | 60 | 12,182 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,635 | 30 | 16,151 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,725 | 90 | 14,735 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,715 | 10 | 12,837 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,730 | 15 | 13,948 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,715 | 15 | 11,193 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,725 | 10 | 19,753 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,710 | 15 | 22,643 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,470 | 240 | 27,657 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,500 | 30 | 11,580 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,350 | 150 | 12,994 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,155 | 195 | 13,420 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,035 | 120 | 12,586 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,070 | 35 | 13,196 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
2
오후장 기술적 분석 특징주 B(코스닥)
-
3
코스닥 하락률 상위 20종목(직전 30분 기준)
-
4
1억원 이상 매수체결 상위 20 종목(코스피)
-
5
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
6
오후장 기술적 분석 특징주 B(코스피)
-
7
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
8
MBK “고려아연, 제3자에게 매각 안한다”
-
9
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
-
10
“상장사 임직원 불공정거래 심각”…3년 새 175명 조치
11.08 15:51
더보기 >