KODEX 테슬라밸류체인FactSet
(459560) I 코스피 ETF 11.08 13:0914,670 | 전일 | 14,590 | 고가 | 14,715 | 상한가 | 18,965 |
거래량 (주) |
18,392 |
80 0.55% | 시가 | 14,700 | 저가 | 14,620 | 하한가 | 10,215 |
거래대금 (백만) |
270 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 14,315 | 275 | 68,986 | 0 | 0 | 0.00% | 850,000 |
24.11.06 | 13,370 | 945 | 56,833 | 0 | 0 | 0.00% | 850,000 |
24.11.05 | 13,360 | 10 | 2,082 | 0 | 0 | 0.00% | 850,000 |
24.11.04 | 13,295 | 65 | 18,203 | 0 | 0 | 0.00% | 850,000 |
24.11.01 | 13,695 | 400 | 9,445 | 0 | 0 | 0.00% | 850,000 |
24.10.31 | 14,100 | 405 | 13,086 | 0 | 0 | 0.00% | 850,000 |
24.10.30 | 14,145 | 45 | 5,936 | 0 | 0 | 0.00% | 850,000 |
24.10.29 | 14,190 | 45 | 9,406 | 0 | 0 | 0.00% | 850,000 |
24.10.28 | 13,850 | 340 | 14,615 | 0 | 0 | 0.00% | 850,000 |
24.10.25 | 13,615 | 235 | 19,898 | 0 | 0 | 0.00% | 850,000 |
24.10.24 | 13,260 | 355 | 20,167 | 0 | 0 | 0.00% | 950,000 |
24.10.23 | 13,365 | 105 | 12,430 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,330 | 35 | 15,472 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,175 | 155 | 11,674 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,075 | 100 | 7,154 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,975 | 100 | 4,919 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,235 | 260 | 23,539 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,330 | 95 | 537,940 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,565 | 235 | 18,732 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,550 | 15 | 15,363 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,480 | 70 | 8,431 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,550 | 70 | 13,920 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,105 | 445 | 11,591 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,170 | 65 | 4,514 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,230 | 60 | 10,425 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,100 | 130 | 13,781 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,190 | 90 | 7,909 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,845 | 345 | 6,785 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,685 | 160 | 4,023 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,550 | 135 | 3,342 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,700 | 150 | 10,343 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,345 | 355 | 513,450 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,215 | 130 | 8,677 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,220 | 5 | 6,683 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,840 | 380 | 3,683 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,755 | 85 | 6,443 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,670 | 85 | 2,891 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,020 | 350 | 8,380 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,935 | 85 | 6,391 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,805 | 130 | 4,291 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,445 | 640 | 10,892 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,385 | 60 | 1,850 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,175 | 210 | 2,575 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,950 | 225 | 6,117 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,340 | 390 | 3,716 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,295 | 45 | 2,728 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,390 | 95 | 6,130 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,325 | 65 | 10,763 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,525 | 200 | 6,038 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,440 | 85 | 4,372 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,555 | 115 | 3,311 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,210 | 345 | 5,244 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,445 | 235 | 9,059 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,050 | 395 | 21,613 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,690 | 360 | 3,233 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,715 | 25 | 4,198 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,720 | 5 | 1,382 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,335 | 385 | 7,131 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,685 | 350 | 5,310 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,770 | 85 | 2,937 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,140 | 630 | 21,788 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,995 | 855 | 12,410 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,905 | 910 | 23,474 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,595 | 310 | 7,543 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,790 | 195 | 10,038 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,510 | 280 | 10,368 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,585 | 75 | 5,948 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,580 | 5 | 10,640 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,005 | 425 | 13,989 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,610 | 605 | 21,101 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,265 | 345 | 20,444 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,715 | 450 | 11,051 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,540 | 175 | 10,900 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,970 | 430 | 20,354 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,085 | 115 | 20,666 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,130 | 45 | 18,310 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,550 | 580 | 98,143 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,135 | 585 | 22,817 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,030 | 105 | 11,262 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,915 | 115 | 17,509 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,715 | 200 | 20,845 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,565 | 150 | 15,352 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,590 | 25 | 23,216 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,230 | 360 | 26,661 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,795 | 435 | 50,921 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,560 | 235 | 14,061 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,475 | 85 | 11,989 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,595 | 120 | 16,073 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,425 | 170 | 13,185 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,190 | 235 | 25,786 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,420 | 230 | 24,584 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,540 | 120 | 2,373 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,715 | 175 | 5,173 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,650 | 65 | 8,574 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,610 | 40 | 10,552 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,380 | 230 | 8,911 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,610 | 230 | 5,638 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,635 | 25 | 16,331 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,195 | 440 | 26,955 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,310 | 115 | 3,557 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,470 | 160 | 3,034 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,445 | 25 | 2,320 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,295 | 150 | 13,227 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,345 | 50 | 1,756 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,325 | 20 | 4,214 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,285 | 40 | 2,517 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,125 | 160 | 1,800 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,220 | 95 | 1,610 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,160 | 60 | 6,614 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,210 | 50 | 3,464 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,025 | 185 | 6,870 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,185 | 160 | 7,184 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,125 | 60 | 1,048 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,035 | 90 | 7,228 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,920 | 115 | 1,267 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,895 | 25 | 1,807 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,830 | 65 | 1,939 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,685 | 145 | 3,625 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,670 | 15 | 1,317 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,720 | 50 | 1,511 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,755 | 35 | 2,904 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,880 | 125 | 3,585 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,000 | 120 | 2,638 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,750 | 250 | 9,200 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,665 | 85 | 2,589 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,190 | 525 | 4,929 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,615 | 575 | 17,476 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,475 | 140 | 2,740 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,070 | 405 | 6,505 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,205 | 135 | 8,014 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,760 | 445 | 16,729 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,685 | 75 | 2,082 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,900 | 215 | 3,736 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,095 | 195 | 8,485 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,370 | 275 | 2,432 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,515 | 145 | 2,117 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,625 | 110 | 2,566 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,760 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,580 | 180 | 7,727 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,530 | 50 | 1,874 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,490 | 40 | 3,843 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,495 | 5 | 2,751 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,630 | 135 | 2,709 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,515 | 115 | 744 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,770 | 255 | 5,297 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,910 | 140 | 10,117 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,790 | 120 | 7,516 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,840 | 50 | 5,316 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,765 | 75 | 7,905 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,730 | 35 | 6,869 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,685 | 45 | 3,766 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,700 | 15 | 1,677 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,625 | 75 | 14,302 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,575 | 50 | 12,006 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,650 | 75 | 698 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,420 | 230 | 2,510 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,405 | 15 | 9,901 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,570 | 165 | 4,172 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,790 | 220 | 3,042 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,535 | 255 | 5,157 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,545 | 10 | 2,088 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,845 | 300 | 7,715 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,715 | 130 | 3,751 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,720 | 5 | 19,983 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,770 | 50 | 4,695 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,850 | 80 | 7,505 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,300 | 550 | 17,221 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,365 | 65 | 3,549 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,315 | 50 | 5,989 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,285 | 30 | 8,251 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,380 | 95 | 5,744 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,090 | 290 | 15,462 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,935 | 155 | 8,475 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,190 | 255 | 4,868 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,145 | 45 | 4,249 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,155 | 10 | 2,008 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,040 | 115 | 4,104 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,860 | 180 | 9,119 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,880 | 20 | 2,828 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,720 | 160 | 8,934 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,565 | 155 | 1,498 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,590 | 25 | 8,547 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,680 | 90 | 2,948 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,555 | 125 | 4,099 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,560 | 5 | 6,260 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,665 | 105 | 18,683 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,755 | 90 | 3,295 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,585 | 185 | 12,457 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,590 | 5 | 5,847 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,855 | 265 | 8,998 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,890 | 35 | 15,560 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,815 | 75 | 2,217 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,950 | 135 | 5,339 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,730 | 220 | 15,588 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,680 | 50 | 5,896 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,750 | 70 | 5,046 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,470 | 280 | 8,061 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,490 | 20 | 3,872 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,565 | 75 | 10,361 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,670 | 105 | 6,220 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,630 | 40 | 9,297 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,645 | 15 | 5,999 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,490 | 155 | 33,415 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,470 | 20 | 1,369 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,470 | 0 | 23,580 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,640 | 170 | 4,679 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,995 | 355 | 203,198 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,965 | 30 | 11,467 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,850 | 115 | 5,879 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,760 | 90 | 3,684 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,805 | 45 | 2,420 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,685 | 120 | 7,185 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,835 | 150 | 12,900 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,760 | 75 | 8,148 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,720 | 40 | 4,392 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,705 | 15 | 1,724 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,500 | 205 | 6,281 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,560 | 60 | 3,308 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,480 | 80 | 5,851 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,430 | 50 | 2,819 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,335 | 95 | 4,769 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,300 | 35 | 50,068 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,270 | 30 | 1,227 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,190 | 80 | 2,092 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,200 | 10 | 2,077 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,255 | 55 | 5,092 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,260 | 5 | 6,693 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,210 | 50 | 6,836 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,110 | 100 | 2,114 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,180 | 70 | 1,447 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,280 | 100 | 3,036 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,210 | 70 | 655 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,250 | 40 | 833 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,130 | 120 | 4,280 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,090 | 40 | 13,539 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,115 | 25 | 4,222 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,205 | 90 | 1,283 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,200 | 15 | 1,887 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,060 | 140 | 3,710 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,825 | 235 | 791 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,660 | 165 | 936 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,805 | 145 | 7,566 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,790 | 15 | 1,045 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,765 | 25 | 1,978 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,655 | 110 | 3,814 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,595 | 60 | 4,379 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,555 | 40 | 16,530 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,430 | 125 | 2,108 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,310 | 120 | 23,823 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,555 | 245 | 4,163 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,500 | 55 | 1,479 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,475 | 25 | 1,413 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,755 | 280 | 1,716 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,710 | 45 | 2,654 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,780 | 70 | 4,440 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,820 | 40 | 4,434 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,090 | 270 | 6,315 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,450 | 360 | 7,034 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,635 | 185 | 2,532 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,600 | 35 | 1,798 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,785 | 185 | 2,436 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,805 | 20 | 932 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,695 | 110 | 3,051 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,700 | 5 | 2,083 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,545 | 155 | 4,276 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,570 | 25 | 4,986 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,420 | 150 | 5,768 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,370 | 50 | 3,110 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,390 | 20 | 7,256 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,340 | 50 | 2,012 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,405 | 65 | 3,136 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,620 | 215 | 4,961 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,665 | 45 | 5,350 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,675 | 10 | 1,286 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,740 | 65 | 19,484 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,875 | 135 | 18,292 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,825 | 50 | 17,274 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,730 | 95 | 13,393 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,805 | 75 | 2,922 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,675 | 130 | 21,883 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,765 | 90 | 2,831 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,840 | 75 | 4,463 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,970 | 130 | 2,443 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,895 | 75 | 10,349 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,845 | 50 | 1,290 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,940 | 95 | 28,655 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,940 | 0 | 108,231 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,940 | 0 | 107,267 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,640 | 300 | 116,750 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,500 | 140 | 100,142 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,365 | 135 | 113,048 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,720 | 355 | 90,021 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,635 | 85 | 122,701 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,615 | 20 | 107,156 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,300 | 315 | 106,518 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,290 | 10 | 112,357 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,460 | 170 | 66,413 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,620 | 160 | 104,376 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,535 | 85 | 100,109 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,740 | 205 | 105,827 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,680 | 60 | 101,669 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,830 | 150 | 112,635 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,870 | 40 | 107,733 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,870 | 0 | 88,228 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,910 | 40 | 110,459 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,720 | 190 | 125,191 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,925 | 205 | 110,457 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,985 | 60 | 125,580 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,805 | 180 | 98,257 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,805 | 0 | 22,817 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,870 | 65 | 20,321 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,870 | 0 | 9,432 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,830 | 40 | 17,049 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,740 | 90 | 10,800 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,825 | 85 | 15,145 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,970 | 145 | 23,432 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,225 | 255 | 61,359 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,055 | 170 | 44,280 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,990 | 65 | 78,034 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,045 | 55 | 48,416 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,945 | 100 | 25,641 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,885 | 60 | 188,522 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,845 | 40 | 13,853 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,880 | 35 | 5,895 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,845 | 35 | 75,348 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,945 | 100 | 158,696 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,030 | 85 | 122,379 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,045 | 15 | 118,679 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,890 | 155 | 229,529 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,710 | 180 | 261,984 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,605 | 105 | 198,741 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,455 | 150 | 210,036 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,240 | 215 | 280,543 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,445 | 205 | 161,785 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,645 | 200 | 112,757 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,450 | 195 | 124,729 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,890 | 440 | 158,013 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,625 | 265 | 131,835 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,720 | 95 | 124,524 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,615 | 105 | 126,281 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,600 | 15 | 153,791 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,535 | 65 | 186,450 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,355 | 180 | 235,396 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,260 | 95 | 365,508 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,200 | 60 | 182,377 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,920 | 280 | 585,682 | 0 | 0 | 0.00% | 0 |
23.06.08 | 0 | 145 | 141,468 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
네오크레마, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
마음AI(377480) 소폭 상승세 +3.04%
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
10
네오크레마, 주식등의 대량보유자 소유주식수 변동
11.08 13:29
더보기 >