KODEX 33-06 국고채액티브
(457690) I 코스피 ETF 11.08 15:3310,830 | 전일 | 10,785 | 고가 | 10,840 | 상한가 | 14,020 |
거래량 (주) |
1,512 |
45 0.42% | 시가 | 10,810 | 저가 | 10,810 | 하한가 | 7,550 |
거래대금 (백만) |
16 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 10,745 | 40 | 14,992 | 1,600 | 2,300 | 0.12% | 1,887,700 |
24.11.06 | 10,805 | 60 | 22,799 | 0 | 700 | 0.04% | 1,889,300 |
24.11.05 | 10,780 | 25 | 23,894 | 0 | 700 | 0.04% | 1,889,300 |
24.11.04 | 10,805 | 25 | 9,396 | 0 | 700 | 0.04% | 1,889,300 |
24.11.01 | 10,765 | 40 | 10,154 | 0 | 700 | 0.04% | 1,839,300 |
24.10.31 | 10,770 | 5 | 59,861 | 0 | 700 | 0.04% | 1,839,300 |
24.10.30 | 10,765 | 5 | 5,776 | 0 | 700 | 0.04% | 1,839,300 |
24.10.29 | 10,760 | 5 | 4,743 | 0 | 700 | 0.04% | 1,839,300 |
24.10.28 | 10,810 | 50 | 11,572 | 0 | 700 | 0.04% | 1,839,300 |
24.10.25 | 10,795 | 15 | 15,565 | 0 | 700 | 0.04% | 1,819,300 |
24.10.24 | 10,740 | 55 | 18,788 | 700 | 700 | 0.04% | 1,819,300 |
24.10.23 | 10,735 | 5 | 3,404 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,795 | 60 | 4,344 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,785 | 10 | 6,760 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,820 | 35 | 5,362 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,830 | 10 | 29,279 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,790 | 40 | 4,790 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,770 | 20 | 6,489 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,765 | 5 | 7,074 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,770 | 5 | 35,878 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,750 | 20 | 7,479 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,740 | 10 | 21,713 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,825 | 85 | 9,610 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,880 | 55 | 17,688 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,830 | 50 | 16,102 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,820 | 10 | 7,324 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,815 | 5 | 14,921 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,825 | 10 | 19,856 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,805 | 20 | 18,234 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,805 | 0 | 16,518 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,825 | 20 | 7,675 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,820 | 5 | 40,314 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,855 | 35 | 24,635 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,830 | 25 | 37,065 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,835 | 5 | 33,136 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,800 | 35 | 17,646 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,765 | 35 | 2,093 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,790 | 25 | 26,728 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,775 | 15 | 14,881 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,745 | 30 | 20,217 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,700 | 45 | 51,447 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,710 | 10 | 15,299 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,740 | 30 | 11,915 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,745 | 5 | 36,226 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,755 | 10 | 76,252 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,735 | 20 | 13,979 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,825 | 90 | 47,555 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,800 | 25 | 12,098 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,815 | 15 | 10,634 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,805 | 10 | 10,434 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,800 | 5 | 18,536 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,815 | 15 | 8,981 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,815 | 0 | 4,661 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,850 | 35 | 57,840 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,820 | 30 | 24,740 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,800 | 20 | 4,731 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,800 | 0 | 4,446 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,805 | 5 | 174,874 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,800 | 5 | 9,998 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,800 | 0 | 16,224 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,910 | 110 | 27,425 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,815 | 95 | 115,207 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,795 | 20 | 20,810 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,745 | 50 | 10,849 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,750 | 5 | 4,996 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,750 | 0 | 18,724 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,705 | 45 | 10,380 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,685 | 20 | 19,299 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,675 | 10 | 7,798 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,655 | 20 | 100,990 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,655 | 0 | 9,239 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,655 | 0 | 13,915 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,675 | 20 | 24,291 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,670 | 5 | 21,803 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,675 | 5 | 32,686 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,630 | 45 | 12,776 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,645 | 15 | 22,958 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,590 | 55 | 73,304 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,620 | 30 | 28,462 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,620 | 0 | 10,249 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,615 | 5 | 83,843 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,595 | 20 | 31,620 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,595 | 0 | 7,703 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,560 | 35 | 4,043 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,545 | 15 | 3,111 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,510 | 35 | 53,316 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,535 | 25 | 8,888 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,520 | 15 | 3,537 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,540 | 20 | 8,159 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,545 | 5 | 2,702 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,550 | 5 | 56,846 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,555 | 5 | 5,765 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,550 | 5 | 4,002 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,555 | 5 | 4,637 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,520 | 35 | 8,878 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,520 | 0 | 17,950 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,500 | 20 | 79,688 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,470 | 30 | 2,706 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,435 | 35 | 18,895 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,400 | 35 | 8,982 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,400 | 0 | 7,501 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,455 | 55 | 20,497 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,405 | 50 | 31,156 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,380 | 25 | 14,536 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,330 | 50 | 2,278 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,300 | 30 | 21,117 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,300 | 0 | 58,772 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,320 | 20 | 3,784 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,365 | 45 | 14,536 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,350 | 15 | 71,640 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,335 | 15 | 6,274 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,355 | 20 | 7,554 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,370 | 15 | 8,369 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,360 | 10 | 9,935 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,350 | 10 | 10,798 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,380 | 30 | 9,628 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,375 | 5 | 84 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,305 | 70 | 3,548 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,295 | 10 | 6,997 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,305 | 10 | 3,923 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,285 | 20 | 1,383 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,305 | 20 | 7,625 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,300 | 5 | 4,951 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,240 | 60 | 3,495 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,215 | 25 | 190 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,215 | 0 | 2,003 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,160 | 55 | 1,142 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,145 | 15 | 10,439 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,165 | 20 | 11,232 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,200 | 35 | 3,219 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,225 | 25 | 266 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,200 | 25 | 820 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,245 | 45 | 3,212 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,275 | 30 | 3,431 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,210 | 65 | 3,286 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,230 | 20 | 3,687 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,270 | 40 | 633 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,265 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,240 | 25 | 5,956 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,300 | 60 | 2,895 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,305 | 5 | 4,532 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,345 | 40 | 4,618 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,325 | 20 | 2,438 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,320 | 5 | 3,421 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,335 | 15 | 5,486 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,365 | 30 | 2,095 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,355 | 10 | 7,415 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,370 | 15 | 12,893 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,370 | 0 | 8,358 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,370 | 0 | 33,036 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,370 | 0 | 25,660 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,385 | 15 | 3,677 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,335 | 50 | 18,266 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,305 | 30 | 4,750 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,290 | 15 | 5,304 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,325 | 35 | 5,855 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,340 | 15 | 10,330 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,380 | 40 | 19,757 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,395 | 15 | 15,769 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,385 | 10 | 9,299 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,380 | 5 | 27,496 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,385 | 5 | 7,233 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,335 | 50 | 7,340 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,350 | 15 | 11,039 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,320 | 30 | 14,588 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,300 | 20 | 13,375 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,270 | 30 | 8,260 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,290 | 20 | 6,658 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,285 | 5 | 2,500 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,345 | 60 | 5,243 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,270 | 75 | 3,349 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,300 | 30 | 10,897 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,255 | 45 | 1,982 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,240 | 15 | 15,903 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,255 | 15 | 4,993 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,250 | 5 | 33,158 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,255 | 5 | 9,195 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,215 | 40 | 4,448 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,275 | 60 | 19,752 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,315 | 40 | 9,567 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,330 | 15 | 9,769 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,330 | 0 | 11,444 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,320 | 10 | 12,512 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,400 | 80 | 2,192 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,345 | 55 | 3,862 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,340 | 5 | 5,470 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,340 | 0 | 2,272 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,260 | 80 | 4,811 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,295 | 35 | 4,329 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,275 | 20 | 21,226 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,290 | 15 | 2,159 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,320 | 30 | 2,256 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,325 | 5 | 815 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,275 | 50 | 672 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,305 | 30 | 2,634 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,305 | 0 | 1,596 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,350 | 45 | 9,579 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,375 | 25 | 4,477 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,365 | 10 | 5,731 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,360 | 5 | 5,697 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,325 | 35 | 3,478 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,335 | 10 | 2,726 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,320 | 15 | 1,617 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,305 | 15 | 36,223 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,335 | 30 | 7,447 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,325 | 10 | 27,222 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,335 | 10 | 5,839 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,445 | 110 | 87,033 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,390 | 55 | 16,002 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,365 | 25 | 24,066 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,335 | 30 | 21,826 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,350 | 15 | 15,315 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,355 | 5 | 8,813 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,310 | 45 | 10,439 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,305 | 5 | 196,208 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,285 | 20 | 3,719 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,305 | 20 | 6,168 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,160 | 145 | 23,552 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,150 | 10 | 5,880 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,135 | 15 | 36,934 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,165 | 30 | 5,868 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,130 | 35 | 11,656 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,185 | 55 | 3,031 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,120 | 65 | 3,497 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,095 | 25 | 2,847 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,050 | 45 | 7,254 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,030 | 20 | 16,121 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,080 | 50 | 11,794 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,015 | 65 | 16,953 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,965 | 50 | 3,425 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,970 | 5 | 14,619 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,020 | 50 | 7,688 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,985 | 35 | 4,312 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,005 | 20 | 10,951 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,960 | 45 | 2,008 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,950 | 10 | 801 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,940 | 10 | 4,749 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,935 | 15 | 5,529 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,815 | 120 | 6,967 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,775 | 40 | 2,056 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,790 | 15 | 1,578 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,815 | 25 | 1,755 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,775 | 40 | 24,415 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,740 | 35 | 15,364 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,745 | 5 | 8,107 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,705 | 40 | 17,993 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,670 | 35 | 3,860 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,560 | 110 | 7,161 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,520 | 40 | 3,658 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,520 | 0 | 1,326 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,565 | 45 | 6,775 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,470 | 95 | 13,144 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,540 | 70 | 6,208 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,555 | 15 | 1,502 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,495 | 60 | 5,801 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,535 | 40 | 6,406 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,485 | 50 | 4,850 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,550 | 65 | 9,020 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,595 | 45 | 4,011 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,645 | 50 | 8,121 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,640 | 5 | 5,706 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,690 | 50 | 7,467 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,650 | 40 | 9,830 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,605 | 45 | 4,072 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,580 | 25 | 14,896 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,505 | 75 | 7,220 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,470 | 35 | 2,101 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,730 | 260 | 9,529 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,715 | 15 | 1,047 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,740 | 25 | 1,682 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,725 | 15 | 3,289 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,710 | 15 | 755 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,755 | 45 | 6,805 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,775 | 20 | 503 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,745 | 30 | 6,901 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,790 | 45 | 1,509 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,800 | 10 | 3,430 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,750 | 50 | 1,240 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,755 | 5 | 2,356 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,755 | 0 | 178 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,800 | 45 | 2,493 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,735 | 65 | 1,581 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,815 | 80 | 1,777 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,815 | 0 | 202 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,845 | 30 | 6,495 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,910 | 65 | 9,146 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,890 | 20 | 1,739 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,845 | 45 | 1,864 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,855 | 10 | 2,709 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,835 | 20 | 1,296 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,775 | 60 | 14,756 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,830 | 55 | 8,424 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,775 | 55 | 848 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,735 | 40 | 77 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,740 | 5 | 1,453 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,785 | 45 | 1,522 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,715 | 70 | 4,196 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,810 | 95 | 6,789 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,800 | 10 | 1,156 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,850 | 50 | 1,269 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,875 | 25 | 165 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,895 | 20 | 2,976 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,920 | 25 | 100 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,870 | 50 | 674 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,805 | 65 | 52 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,835 | 30 | 1,609 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,860 | 25 | 841 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,920 | 60 | 2,828 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,895 | 25 | 25 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,915 | 20 | 1,526 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,990 | 75 | 6,516 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,960 | 30 | 2,739 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,950 | 10 | 4,110 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,990 | 40 | 3,203 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,980 | 10 | 3,332 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,015 | 35 | 19,781 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,045 | 30 | 2,314 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,975 | 70 | 387 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,960 | 15 | 2,683 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,955 | 5 | 8,038 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,960 | 5 | 7,384 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,855 | 105 | 3,120 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,875 | 20 | 2,803 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,790 | 85 | 14,264 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,840 | 50 | 8,523 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,915 | 75 | 2,968 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,970 | 55 | 8,227 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,995 | 25 | 2,208 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,990 | 5 | 222 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,915 | 75 | 1,019 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,970 | 55 | 63,848 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,975 | 5 | 59,128 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,980 | 5 | 53,745 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,965 | 15 | 62,904 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,935 | 30 | 60,848 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,945 | 10 | 58,604 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,970 | 25 | 56,042 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,940 | 30 | 53,954 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,950 | 10 | 175,281 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,935 | 15 | 50,960 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,905 | 30 | 65,283 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,940 | 35 | 59,849 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,985 | 45 | 56,574 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,990 | 5 | 70,952 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,985 | 5 | 60,787 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,960 | 25 | 33,548 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,055 | 95 | 44,983 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,010 | 45 | 39,583 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,060 | 50 | 38,907 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,025 | 35 | 39,705 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,040 | 15 | 33,389 | 0 | 0 | 0.00% | 0 |
23.05.31 | 0 | 110 | 82,351 | 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 15:54
더보기 >