KODEX 미국달러SOFR금리액티브(합성)
(455030) I 코스피 ETF 11.21 15:3211,680 | 전일 | 11,635 | 고가 | 11,725 | 상한가 | 15,180 |
거래량 (주) |
29,697 |
45 0.39% | 시가 | 11,725 | 저가 | 11,670 | 하한가 | 8,180 |
거래대금 (백만) |
347 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,635 | 45 | 29,697 | -390 | 1,482 | 0.00% | 30,058,518 |
24.11.20 | 11,645 | 10 | 33,083 | 457 | 1,872 | 0.01% | 28,858,128 |
24.11.19 | 11,675 | 30 | 32,231 | 1,326 | 1,415 | 0.00% | 28,858,585 |
24.11.18 | 11,700 | 25 | 42,748 | -201 | 89 | 0.00% | 28,859,911 |
24.11.15 | 11,715 | 15 | 82,193 | -838 | 290 | 0.00% | 28,859,710 |
24.11.14 | 11,745 | 10 | 52,380 | -756 | 1,128 | 0.00% | 28,858,872 |
24.11.13 | 11,705 | 40 | 63,826 | -4 | 1,884 | 0.01% | 28,858,116 |
24.11.12 | 11,640 | 65 | 38,961 | 524 | 1,888 | 0.01% | 28,858,112 |
24.11.11 | 11,560 | 80 | 53,751 | -208 | 1,364 | 0.00% | 28,858,636 |
24.11.08 | 11,640 | 80 | 50,984 | -620 | 1,572 | 0.01% | 28,858,428 |
24.11.07 | 11,640 | 0 | 61,625 | 2,192 | 2,192 | 0.01% | 28,857,808 |
24.11.06 | 11,490 | 150 | 72,230 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,425 | 65 | 21,564 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,510 | 85 | 69,809 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,535 | 25 | 31,956 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,515 | 20 | 62,295 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,550 | 35 | 49,040 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,535 | 15 | 31,554 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,555 | 20 | 41,022 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,505 | 50 | 33,149 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,505 | 0 | 31,789 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,510 | 5 | 51,691 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,440 | 70 | 46,131 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,395 | 45 | 38,670 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,380 | 15 | 40,674 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,345 | 35 | 44,353 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,310 | 35 | 62,440 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,270 | 40 | 41,994 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,210 | 60 | 25,814 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,220 | 10 | 17,123 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,215 | 5 | 35,864 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,215 | 0 | 29,654 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,070 | 145 | 75,877 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,945 | 125 | 55,429 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,850 | 95 | 20,868 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,945 | 95 | 60,634 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,040 | 95 | 30,928 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,045 | 5 | 11,566 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,065 | 20 | 20,748 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,075 | 10 | 12,192 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,020 | 55 | 38,319 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,045 | 25 | 28,128 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,005 | 40 | 46,675 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,115 | 110 | 28,521 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,080 | 35 | 48,976 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,125 | 45 | 19,952 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,085 | 40 | 38,192 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,990 | 95 | 77,570 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,050 | 60 | 26,088 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,095 | 45 | 30,705 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,090 | 5 | 41,526 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,080 | 10 | 48,022 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,035 | 45 | 100,782 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,015 | 20 | 15,854 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,070 | 55 | 20,146 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,020 | 50 | 29,711 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,975 | 45 | 29,399 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,080 | 105 | 62,048 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,045 | 35 | 45,333 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,060 | 15 | 119,738 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,030 | 30 | 58,727 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,015 | 15 | 66,926 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,200 | 185 | 153,015 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,225 | 25 | 36,165 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,305 | 80 | 57,341 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,315 | 10 | 16,128 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,250 | 65 | 36,343 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,350 | 100 | 52,002 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,345 | 5 | 16,820 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,330 | 15 | 35,215 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,305 | 25 | 59,151 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,310 | 5 | 125,021 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,270 | 40 | 46,926 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,350 | 80 | 786,765 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,405 | 55 | 37,680 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,380 | 25 | 37,685 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,410 | 30 | 42,770 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,410 | 0 | 46,037 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,400 | 10 | 63,530 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,405 | 5 | 124,959 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,440 | 35 | 64,249 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,420 | 20 | 134,860 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,375 | 45 | 32,105 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,360 | 15 | 686,686 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,380 | 20 | 19,653 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,360 | 20 | 44,880 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,345 | 15 | 20,944 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,340 | 5 | 197,229 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,390 | 50 | 21,634 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,350 | 40 | 24,978 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,340 | 10 | 21,294 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,330 | 10 | 49,863 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,320 | 10 | 68,224 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,410 | 90 | 48,744 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,400 | 10 | 28,224 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,325 | 75 | 66,709 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,305 | 20 | 170,291 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,380 | 75 | 73,078 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,400 | 20 | 298,846 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,365 | 35 | 281,790 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,380 | 15 | 43,010 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,370 | 10 | 29,955 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,350 | 20 | 56,694 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,305 | 45 | 51,310 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,310 | 5 | 57,581 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,295 | 15 | 42,408 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,295 | 0 | 42,789 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,250 | 45 | 26,218 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,245 | 5 | 77,778 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,260 | 15 | 73,258 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,245 | 15 | 37,486 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,160 | 85 | 110,073 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,210 | 50 | 199,886 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,235 | 25 | 201,614 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,235 | 0 | 205,869 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,325 | 90 | 217,017 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,260 | 65 | 60,672 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,135 | 125 | 65,994 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,080 | 55 | 72,169 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,145 | 65 | 28,337 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,155 | 10 | 69,329 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,115 | 40 | 72,550 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,090 | 25 | 64,173 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,085 | 5 | 23,780 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,025 | 60 | 43,189 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,030 | 5 | 27,383 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,940 | 90 | 41,959 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,125 | 185 | 87,223 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,155 | 30 | 21,310 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,150 | 5 | 114,528 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,160 | 10 | 113,045 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,105 | 55 | 82,790 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,085 | 20 | 40,407 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,075 | 10 | 54,550 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,155 | 80 | 29,192 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,235 | 80 | 45,258 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,160 | 75 | 17,697 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,140 | 20 | 39,033 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,170 | 30 | 42,003 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,100 | 70 | 27,004 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,150 | 50 | 35,649 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,165 | 15 | 28,786 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,190 | 25 | 29,241 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,125 | 65 | 43,310 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,220 | 95 | 42,269 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,285 | 65 | 62,052 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,195 | 90 | 101,923 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,140 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,050 | 90 | 52,543 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,980 | 70 | 49,977 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,950 | 30 | 25,871 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,930 | 20 | 21,595 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,905 | 25 | 36,189 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,905 | 0 | 12,875 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,935 | 30 | 17,591 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,900 | 35 | 49,573 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,895 | 5 | 17,391 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,870 | 25 | 36,928 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,900 | 30 | 37,256 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,815 | 85 | 54,608 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,820 | 5 | 29,966 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,800 | 20 | 50,595 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,685 | 115 | 31,815 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,795 | 110 | 28,579 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,795 | 0 | 19,929 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,755 | 40 | 31,198 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,725 | 30 | 23,373 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,635 | 90 | 23,948 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,595 | 40 | 13,283 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,565 | 30 | 31,994 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,570 | 5 | 22,954 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,625 | 55 | 27,338 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,705 | 80 | 29,400 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,740 | 35 | 33,874 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,735 | 5 | 19,512 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,710 | 25 | 10,398 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,740 | 30 | 24,592 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,725 | 15 | 16,041 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,705 | 20 | 21,509 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,695 | 10 | 10,644 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,695 | 0 | 8,399 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,695 | 0 | 25,789 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,735 | 40 | 23,472 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,750 | 15 | 19,193 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,740 | 10 | 19,457 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,710 | 30 | 21,970 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,705 | 5 | 21,666 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,695 | 10 | 14,902 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,670 | 25 | 81,647 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,650 | 20 | 16,833 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,640 | 10 | 8,233 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,645 | 5 | 34,080 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,665 | 20 | 11,161 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,590 | 75 | 17,807 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,665 | 75 | 14,241 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,710 | 45 | 11,835 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,645 | 65 | 17,033 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,690 | 45 | 33,817 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,710 | 20 | 19,443 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,700 | 10 | 16,473 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,715 | 15 | 10,314 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,650 | 65 | 31,650 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,695 | 45 | 25,795 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,685 | 10 | 36,709 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,695 | 10 | 31,649 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,735 | 40 | 19,559 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,620 | 115 | 64,878 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,550 | 70 | 41,977 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,470 | 80 | 38,299 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,470 | 0 | 10,136 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,540 | 70 | 61,007 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,485 | 55 | 33,205 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,505 | 20 | 20,096 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,490 | 15 | 21,091 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,435 | 55 | 31,076 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,425 | 10 | 35,524 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,370 | 55 | 63,384 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,295 | 75 | 44,872 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,295 | 0 | 34,950 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,300 | 5 | 20,061 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,380 | 80 | 32,695 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,380 | 0 | 10,205 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,335 | 45 | 18,027 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,410 | 75 | 24,861 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,310 | 100 | 46,134 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,315 | 5 | 32,738 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,325 | 10 | 26,923 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,485 | 160 | 71,704 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,440 | 45 | 30,028 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,455 | 15 | 24,035 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,395 | 60 | 22,882 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,515 | 120 | 36,528 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,430 | 85 | 63,655 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,410 | 20 | 45,547 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,365 | 45 | 30,467 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,365 | 0 | 24,883 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,270 | 95 | 33,821 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,265 | 5 | 14,737 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,295 | 30 | 14,728 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,350 | 55 | 30,946 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,365 | 15 | 21,419 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,290 | 75 | 11,821 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,310 | 20 | 11,001 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,230 | 80 | 16,011 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,230 | 0 | 17,901 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,270 | 40 | 77,410 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,270 | 0 | 55,160 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,300 | 35 | 65,583 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,515 | 215 | 50,568 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,490 | 25 | 21,731 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,420 | 70 | 29,015 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,360 | 60 | 9,561 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,375 | 15 | 20,208 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,330 | 45 | 46,886 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,280 | 50 | 45,335 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,460 | 180 | 83,924 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,625 | 165 | 36,763 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,720 | 95 | 93,270 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,675 | 45 | 20,184 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,680 | 5 | 12,533 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,700 | 20 | 8,322 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,740 | 40 | 20,646 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,675 | 65 | 28,960 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,615 | 60 | 19,569 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,720 | 105 | 16,120 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,685 | 35 | 13,824 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,735 | 50 | 24,409 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,665 | 70 | 24,935 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,685 | 20 | 25,592 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,695 | 10 | 11,963 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,645 | 50 | 33,137 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,575 | 70 | 35,339 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,560 | 15 | 45,005 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,640 | 80 | 19,815 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,650 | 10 | 36,148 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,655 | 5 | 35,021 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,760 | 105 | 51,339 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,630 | 130 | 40,189 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,625 | 5 | 25,152 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,505 | 120 | 32,747 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,525 | 20 | 25,441 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,545 | 20 | 13,752 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,450 | 95 | 20,461 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,430 | 20 | 4,014 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,390 | 40 | 8,204 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,400 | 10 | 42,477 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,390 | 10 | 4,060 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,430 | 40 | 9,787 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,405 | 25 | 12,398 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,460 | 55 | 14,448 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,470 | 10 | 13,087 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,490 | 20 | 15,011 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,415 | 75 | 37,656 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,445 | 30 | 7,301 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,345 | 100 | 9,052 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,325 | 20 | 12,651 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,375 | 50 | 56,229 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,380 | 5 | 11,322 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,360 | 20 | 15,557 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,355 | 5 | 7,496 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,390 | 35 | 20,680 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,345 | 45 | 10,182 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,480 | 135 | 34,998 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,465 | 15 | 16,333 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,500 | 35 | 9,612 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,465 | 35 | 24,583 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,495 | 30 | 20,336 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,460 | 35 | 24,285 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,415 | 45 | 69,842 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,345 | 70 | 21,216 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,295 | 50 | 11,434 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,290 | 5 | 8,069 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,280 | 10 | 22,150 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,210 | 70 | 19,610 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,225 | 15 | 16,766 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,145 | 80 | 23,869 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,145 | 0 | 28,869 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,015 | 130 | 27,647 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,955 | 60 | 8,491 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,980 | 25 | 13,414 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,960 | 20 | 7,853 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,950 | 10 | 32,643 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,955 | 5 | 11,954 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,990 | 35 | 6,450 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,005 | 15 | 7,038 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,895 | 110 | 32,152 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,875 | 20 | 5,006 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,830 | 45 | 24,328 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,875 | 45 | 9,814 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,840 | 35 | 8,162 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,940 | 100 | 146,519 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,050 | 110 | 22,986 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,065 | 15 | 14,300 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,185 | 120 | 11,219 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,170 | 15 | 3,909 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,130 | 40 | 16,929 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,100 | 30 | 15,310 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,120 | 20 | 10,397 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,170 | 50 | 12,085 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,250 | 80 | 25,288 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,235 | 15 | 11,537 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,150 | 85 | 18,771 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,110 | 40 | 11,947 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,135 | 25 | 14,005 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,110 | 25 | 6,842 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,060 | 50 | 10,451 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,045 | 15 | 16,928 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,960 | 85 | 4,969 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,945 | 15 | 6,356 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,885 | 60 | 13,138 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,945 | 60 | 8,658 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,925 | 20 | 16,631 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,875 | 50 | 20,181 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,000 | 125 | 24,039 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,025 | 25 | 9,411 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,120 | 95 | 157,805 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,120 | 0 | 22,829 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,125 | 5 | 37,169 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,130 | 5 | 24,409 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,235 | 105 | 36,435 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,265 | 30 | 55,708 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,255 | 10 | 55,958 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,260 | 5 | 25,107 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,260 | 0 | 138,135 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,190 | 70 | 91,940 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,165 | 25 | 114,288 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,200 | 35 | 274,713 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,275 | 75 | 419,545 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,330 | 55 | 120,771 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,345 | 15 | 100,750 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,360 | 15 | 114,978 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,350 | 10 | 110,097 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,330 | 20 | 150,056 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,250 | 80 | 114,511 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,235 | 15 | 198,176 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,245 | 10 | 272,875 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,225 | 20 | 156,421 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,230 | 5 | 175,320 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,340 | 110 | 180,433 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,365 | 25 | 219,656 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,335 | 30 | 712,468 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,320 | 15 | 186,191 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,305 | 15 | 153,985 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,275 | 30 | 168,353 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,310 | 35 | 196,698 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,240 | 70 | 188,969 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,195 | 45 | 127,735 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,220 | 25 | 158,466 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,180 | 40 | 119,934 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,115 | 65 | 226,897 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,015 | 100 | 174,047 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,110 | 95 | 131,182 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,225 | 115 | 178,314 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,190 | 35 | 223,621 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,180 | 10 | 263,363 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,150 | 30 | 287,462 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,170 | 20 | 201,165 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,105 | 65 | 535,638 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,150 | 45 | 318,865 | 0 | 0 | 0.00% | 0 |
23.04.04 | 0 | 10 | 294,308 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사