KODEX 인도Nifty50
(453810) I 코스피 ETF 12.12 09:0914,280 | 전일 | 14,350 | 고가 | 14,350 | 상한가 | 18,655 |
거래량 (주) |
10,493 |
70 -0.49% | 시가 | 14,345 | 저가 | 14,250 | 하한가 | 10,045 |
거래대금 (백만) |
150 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.11 | 14,255 | 95 | 365,293 | -3,144 | 11,420 | 0.03% | 37,138,580 |
24.12.10 | 14,375 | 120 | 346,054 | -200 | 14,564 | 0.04% | 37,335,436 |
24.12.09 | 14,255 | 120 | 439,904 | 5,615 | 14,764 | 0.04% | 37,335,236 |
24.12.06 | 13,985 | 270 | 601,119 | -5,671 | 9,149 | 0.02% | 37,440,851 |
24.12.05 | 14,030 | 45 | 298,771 | 0 | 14,820 | 0.04% | 37,485,180 |
24.12.04 | 13,900 | 130 | 665,630 | 3,562 | 14,820 | 0.04% | 37,485,180 |
24.12.03 | 13,770 | 130 | 329,364 | -943 | 11,258 | 0.03% | 37,488,742 |
24.12.02 | 13,690 | 80 | 389,509 | 2,294 | 12,201 | 0.03% | 37,487,799 |
24.11.29 | 13,715 | 25 | 288,865 | -4,801 | 9,907 | 0.03% | 37,490,093 |
24.11.28 | 13,770 | 55 | 265,750 | 6,127 | 14,708 | 0.04% | 37,585,292 |
24.11.27 | 13,840 | 70 | 329,813 | 8,581 | 8,581 | 0.02% | 37,591,419 |
24.11.26 | 13,925 | 85 | 386,267 | 0 | 0 | 0.00% | 0 |
24.11.25 | 13,470 | 455 | 858,517 | 0 | 0 | 0.00% | 0 |
24.11.22 | 13,320 | 150 | 397,574 | 0 | 0 | 0.00% | 0 |
24.11.21 | 13,415 | 95 | 370,585 | 0 | 0 | 0.00% | 0 |
24.11.20 | 13,490 | 75 | 388,108 | 0 | 0 | 0.00% | 0 |
24.11.19 | 13,350 | 140 | 290,806 | 0 | 0 | 0.00% | 0 |
24.11.18 | 13,420 | 70 | 478,483 | 0 | 0 | 0.00% | 0 |
24.11.15 | 13,470 | 50 | 236,178 | 0 | 0 | 0.00% | 0 |
24.11.14 | 13,620 | 145 | 400,456 | 0 | 0 | 0.00% | 0 |
24.11.13 | 13,815 | 195 | 392,355 | 0 | 0 | 0.00% | 0 |
24.11.12 | 13,860 | 45 | 364,265 | 0 | 0 | 0.00% | 0 |
24.11.11 | 13,695 | 165 | 407,598 | 0 | 0 | 0.00% | 0 |
24.11.08 | 13,805 | 110 | 275,377 | 0 | 0 | 0.00% | 0 |
24.11.07 | 13,950 | 145 | 305,513 | 0 | 0 | 0.00% | 0 |
24.11.06 | 13,505 | 445 | 533,782 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,410 | 95 | 318,509 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,715 | 305 | 482,654 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,740 | 25 | 430,701 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,875 | 135 | 476,866 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,830 | 85 | 489,436 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,920 | 90 | 468,331 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,805 | 115 | 468,428 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,870 | 65 | 509,129 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,985 | 115 | 448,300 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,020 | 35 | 579,482 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,000 | 20 | 545,154 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,940 | 60 | 540,440 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,995 | 55 | 588,192 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,980 | 15 | 433,873 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,055 | 75 | 478,651 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,005 | 50 | 509,753 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,875 | 130 | 519,968 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,955 | 80 | 497,206 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,905 | 50 | 584,359 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,870 | 35 | 609,303 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,975 | 105 | 682,671 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,120 | 145 | 758,863 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,030 | 90 | 428,504 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,335 | 305 | 874,862 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,355 | 20 | 626,235 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,295 | 60 | 602,093 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,345 | 50 | 541,075 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,340 | 5 | 542,152 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,135 | 205 | 619,113 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,990 | 145 | 650,789 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,925 | 65 | 517,893 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,815 | 110 | 390,301 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,825 | 10 | 435,936 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,820 | 5 | 448,602 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,745 | 75 | 1,294,230 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,660 | 85 | 588,115 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,905 | 245 | 492,952 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,890 | 15 | 426,416 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,940 | 50 | 791,581 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,995 | 55 | 1,313,298 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,930 | 65 | 575,538 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,810 | 120 | 637,784 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,870 | 60 | 479,090 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,760 | 110 | 531,721 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,740 | 20 | 460,911 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,750 | 10 | 567,236 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,700 | 50 | 328,140 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,650 | 50 | 327,620 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,640 | 10 | 294,995 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,510 | 130 | 375,153 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,685 | 175 | 526,842 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,585 | 100 | 595,411 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,745 | 160 | 602,684 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,840 | 95 | 348,829 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,765 | 75 | 397,379 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,750 | 15 | 435,634 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,755 | 5 | 318,211 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,765 | 10 | 659,429 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,465 | 300 | 952,294 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,035 | 570 | 2,209,215 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,135 | 100 | 1,492,749 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,200 | 65 | 555,279 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,280 | 80 | 541,467 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,355 | 10 | 460,377 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,200 | 155 | 609,500 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,000 | 200 | 424,823 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,055 | 55 | 692,742 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,110 | 55 | 444,536 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,170 | 60 | 663,501 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,200 | 30 | 753,022 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,100 | 100 | 755,398 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,230 | 130 | 3,824,419 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,225 | 5 | 615,470 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,175 | 50 | 705,539 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,070 | 105 | 564,119 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,960 | 110 | 532,657 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,005 | 45 | 569,355 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,060 | 55 | 686,234 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,990 | 70 | 559,234 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,985 | 5 | 572,076 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,020 | 35 | 731,525 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,070 | 50 | 848,135 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,995 | 75 | 826,390 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,900 | 95 | 822,204 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,870 | 30 | 504,201 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,870 | 0 | 681,092 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,775 | 95 | 475,058 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,660 | 115 | 726,030 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,640 | 20 | 367,202 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,615 | 25 | 388,131 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,615 | 0 | 529,521 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,575 | 40 | 494,089 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,605 | 30 | 558,757 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,570 | 35 | 564,274 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,480 | 90 | 483,632 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,400 | 80 | 515,799 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,420 | 20 | 570,979 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,335 | 85 | 594,765 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,275 | 60 | 774,680 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,200 | 75 | 1,267,821 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,770 | 430 | 828,328 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,590 | 180 | 2,113,938 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,365 | 775 | 1,444,127 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,000 | 365 | 2,500,981 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,940 | 60 | 442,917 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,955 | 15 | 620,879 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,035 | 80 | 480,565 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,140 | 105 | 538,678 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,105 | 35 | 600,668 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,895 | 210 | 786,144 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,800 | 95 | 488,177 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,825 | 25 | 526,631 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,745 | 80 | 1,397,169 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,655 | 90 | 563,704 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,445 | 210 | 557,282 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,635 | 190 | 1,607,941 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,475 | 160 | 655,489 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,520 | 45 | 612,547 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,625 | 105 | 559,713 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,635 | 10 | 1,880,640 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,600 | 35 | 397,692 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,790 | 190 | 2,140,649 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,985 | 195 | 360,224 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,050 | 65 | 395,213 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,940 | 110 | 326,430 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,920 | 40 | 305,799 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,835 | 85 | 303,653 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,845 | 10 | 251,654 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,895 | 50 | 390,244 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,820 | 75 | 307,914 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,585 | 235 | 330,755 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,775 | 190 | 480,887 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,800 | 25 | 308,587 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,865 | 65 | 279,148 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,955 | 90 | 1,103,330 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,905 | 95 | 366,865 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,860 | 45 | 1,093,921 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,785 | 75 | 356,005 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,635 | 150 | 294,973 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,585 | 50 | 249,266 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,575 | 10 | 273,579 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,655 | 80 | 299,680 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,675 | 20 | 300,964 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,595 | 80 | 329,525 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,535 | 60 | 324,458 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,465 | 70 | 701,009 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,360 | 105 | 274,580 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,365 | 5 | 282,497 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,350 | 15 | 412,780 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,225 | 125 | 412,542 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,235 | 10 | 428,839 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,290 | 55 | 431,494 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,325 | 35 | 266,898 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,265 | 60 | 292,824 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,315 | 50 | 338,188 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,290 | 25 | 450,230 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,345 | 55 | 808,789 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,430 | 85 | 387,967 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,620 | 190 | 437,979 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,615 | 5 | 395,993 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,500 | 115 | 479,977 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,535 | 35 | 331,810 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,535 | 0 | 445,152 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,295 | 240 | 448,786 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,380 | 85 | 414,531 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,405 | 25 | 434,897 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,385 | 20 | 332,051 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,465 | 80 | 835,334 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,285 | 180 | 351,814 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,480 | 195 | 581,476 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,445 | 35 | 485,877 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,435 | 10 | 353,558 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,345 | 90 | 369,111 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,250 | 95 | 340,738 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,110 | 140 | 305,787 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,115 | 5 | 384,779 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,170 | 55 | 490,561 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,200 | 30 | 347,819 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,215 | 15 | 276,999 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,255 | 40 | 368,381 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,300 | 45 | 445,906 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,170 | 130 | 366,428 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,170 | 0 | 621,707 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,135 | 35 | 216,514 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,150 | 5 | 227,111 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,020 | 130 | 200,886 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,970 | 50 | 233,994 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,955 | 15 | 208,139 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,980 | 25 | 297,167 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,280 | 300 | 368,470 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,155 | 125 | 223,261 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,120 | 35 | 311,005 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,205 | 85 | 271,563 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,400 | 195 | 1,638,315 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,290 | 110 | 433,751 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,095 | 195 | 417,572 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,000 | 95 | 203,737 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,965 | 35 | 188,430 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,035 | 70 | 278,274 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,965 | 70 | 181,354 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,010 | 45 | 403,502 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,930 | 80 | 245,688 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,845 | 85 | 148,011 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,820 | 25 | 203,329 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,800 | 20 | 283,950 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,725 | 75 | 159,090 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,715 | 10 | 147,059 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,730 | 15 | 257,781 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,650 | 80 | 165,710 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,820 | 170 | 379,995 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,810 | 10 | 215,273 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,745 | 65 | 186,112 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,640 | 105 | 163,415 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,535 | 105 | 146,312 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,505 | 30 | 226,634 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,610 | 105 | 131,404 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,620 | 10 | 143,348 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,510 | 110 | 170,655 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,645 | 135 | 207,868 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,530 | 115 | 132,676 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,410 | 120 | 177,046 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,245 | 165 | 201,877 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,120 | 125 | 194,645 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,900 | 220 | 149,454 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,870 | 30 | 120,497 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,775 | 95 | 137,502 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,870 | 95 | 119,352 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,870 | 0 | 93,200 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,825 | 45 | 111,785 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,845 | 20 | 160,347 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,750 | 95 | 88,861 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,720 | 30 | 108,967 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,800 | 80 | 124,483 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,850 | 50 | 82,784 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,780 | 50 | 91,269 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,935 | 155 | 182,711 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,840 | 95 | 77,589 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,740 | 100 | 95,302 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,745 | 5 | 79,871 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,740 | 5 | 117,740 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,675 | 65 | 120,354 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,595 | 80 | 87,566 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,725 | 130 | 165,679 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,785 | 60 | 179,413 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,890 | 105 | 188,444 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,855 | 35 | 281,716 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,880 | 25 | 91,525 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,890 | 20 | 92,183 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,790 | 100 | 97,256 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,990 | 200 | 126,339 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,970 | 20 | 114,602 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,140 | 170 | 144,869 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,165 | 25 | 140,403 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,240 | 75 | 149,804 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,245 | 5 | 107,339 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,345 | 100 | 159,082 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,295 | 50 | 140,246 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,220 | 75 | 113,070 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,230 | 10 | 111,811 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,200 | 30 | 93,004 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,200 | 0 | 156,715 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,175 | 25 | 132,281 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,155 | 20 | 94,708 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,160 | 5 | 107,652 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,200 | 40 | 175,052 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,220 | 20 | 141,777 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,120 | 100 | 100,338 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,180 | 60 | 114,127 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,205 | 25 | 214,325 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,180 | 25 | 263,077 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,280 | 100 | 277,602 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,290 | 10 | 168,889 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,300 | 10 | 206,072 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,295 | 5 | 281,188 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,300 | 5 | 268,304 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,240 | 60 | 256,027 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,285 | 45 | 311,655 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,180 | 105 | 295,158 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,070 | 110 | 675,024 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,020 | 50 | 246,489 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,035 | 15 | 242,420 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,910 | 125 | 295,207 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,820 | 90 | 246,537 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,875 | 55 | 244,803 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,925 | 50 | 222,514 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,870 | 55 | 246,847 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,880 | 10 | 213,161 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,860 | 20 | 198,944 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,020 | 160 | 145,085 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,030 | 10 | 150,810 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,970 | 60 | 349,920 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,995 | 25 | 142,889 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,945 | 50 | 2,293,439 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,000 | 55 | 148,815 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,985 | 15 | 2,239,012 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,985 | 0 | 169,010 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,965 | 20 | 167,614 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,925 | 40 | 147,914 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,905 | 20 | 147,810 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,945 | 40 | 180,914 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,860 | 85 | 140,629 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,875 | 15 | 142,191 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,740 | 135 | 760,685 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,820 | 80 | 148,294 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,825 | 5 | 149,681 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,700 | 125 | 145,386 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,720 | 20 | 112,920 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,855 | 80 | 69,516 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,880 | 25 | 34,504 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,830 | 50 | 59,179 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,870 | 40 | 51,651 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,945 | 75 | 32,120 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,845 | 100 | 86,160 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,740 | 105 | 47,007 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,725 | 15 | 51,046 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,680 | 45 | 64,959 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,625 | 55 | 46,419 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,740 | 115 | 70,710 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,745 | 5 | 62,595 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,835 | 90 | 58,484 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,830 | 5 | 41,976 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,745 | 85 | 46,331 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,875 | 130 | 119,779 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,850 | 25 | 257,811 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,885 | 35 | 84,107 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,895 | 10 | 79,261 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,870 | 25 | 106,196 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,750 | 120 | 113,409 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,650 | 100 | 111,675 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,470 | 180 | 108,825 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,450 | 20 | 44,174 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,455 | 5 | 57,813 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,510 | 55 | 140,986 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,440 | 70 | 131,187 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,260 | 180 | 133,425 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,340 | 80 | 109,939 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,305 | 35 | 122,676 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,290 | 15 | 114,485 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,245 | 45 | 118,433 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,200 | 45 | 1,934,847 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,230 | 30 | 164,387 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,285 | 55 | 80,607 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,385 | 100 | 128,828 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,385 | 0 | 108,013 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,405 | 20 | 85,278 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,345 | 60 | 831,204 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,480 | 135 | 679,256 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,440 | 40 | 621,164 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,480 | 40 | 440,010 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,405 | 75 | 453,213 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,265 | 140 | 451,237 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,280 | 15 | 203,128 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,270 | 10 | 95,978 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,245 | 25 | 371,562 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,255 | 10 | 84,778 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,380 | 125 | 130,898 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,350 | 30 | 391,370 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,510 | 160 | 328,468 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,500 | 10 | 338,784 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,415 | 85 | 144,728 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,370 | 45 | 163,281 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,345 | 25 | 359,127 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,370 | 25 | 117,029 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,365 | 5 | 344,348 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,320 | 45 | 156,161 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,370 | 50 | 140,968 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,475 | 105 | 171,727 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,315 | 160 | 169,014 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,265 | 50 | 137,632 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,200 | 65 | 55,071 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,175 | 25 | 194,348 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,090 | 85 | 24,735 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,015 | 75 | 669,770 | 0 | 0 | 0.00% | 0 |
23.04.21 | 0 | 5 | 190,692 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“삼성전자, 4분기 영업익 시장 기대치 크게 하회할 것”…목표가↓
-
2
이오플로우, 주식등의 대량보유자 소유주식수 변동
-
3
개장전★주요이슈 점검
-
4
주요환율 및 반도체/상품동향
-
5
오늘의 이슈&테마 스케줄
-
6
미국 주요기업 주가등락률(마감)
-
7
주요 증권사 수익률 상위 개인 투자자 전일 매수/매도 상위 종목 현황 (2024.12.11 기준)
-
8
액션스퀘어, 50억원 규모 제3자배정 유상증자 결정
-
9
[키움증권 데일리] 미 증시, CPI 예상치 부합, 대형 기술주 급등 영향으로 상승
-
10
두산에너빌리티(034020) +4.12%, 비에이치아이 +2.90%, 대한전선 +2.44%, 한전기술 +2.35%, 우진엔텍 +2.15%