KODEX 코스닥글로벌
(461450) I 코스피 ETF 11.22 13:4210,255 | 전일 | 10,575 | 고가 | 10,680 | 상한가 | 13,745 |
거래량 (주) |
213 |
320 -3.03% | 시가 | 10,680 | 저가 | 10,255 | 하한가 | 7,405 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,650 | 75 | 15,318 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 10,820 | 170 | 497 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 11,160 | 340 | 135 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 11,450 | 290 | 184 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 11,610 | 160 | 135 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 11,480 | 130 | 2,213 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 11,855 | 375 | 397 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 12,060 | 205 | 34 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 12,305 | 245 | 337 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 11,780 | 525 | 1,588 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 12,040 | 260 | 288 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 12,150 | 110 | 8,175 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,210 | 60 | 313 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,635 | 575 | 5,961 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,825 | 190 | 215 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,785 | 40 | 706 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,000 | 215 | 853 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,820 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,535 | 285 | 362 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,795 | 260 | 89 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,810 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,680 | 130 | 459 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,035 | 355 | 275 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,845 | 190 | 79 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,980 | 135 | 864 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,035 | 55 | 152 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,190 | 155 | 637 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,160 | 30 | 438 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,180 | 20 | 408 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,035 | 145 | 874 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,135 | 100 | 4,670 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,065 | 70 | 337 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,865 | 200 | 1,101 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,615 | 250 | 164 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,505 | 110 | 334 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,675 | 170 | 257 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,740 | 65 | 123 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,435 | 305 | 441 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,595 | 160 | 108 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,365 | 230 | 2,960 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,325 | 40 | 223 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,115 | 210 | 2,033 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,800 | 315 | 46 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,780 | 20 | 194 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,365 | 415 | 1,397 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,385 | 20 | 544 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,455 | 70 | 78 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,490 | 35 | 56 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,710 | 220 | 166 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,755 | 45 | 491 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,270 | 515 | 947 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,345 | 75 | 143 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,400 | 55 | 501 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,195 | 205 | 629 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,245 | 50 | 55 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,270 | 25 | 430 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,335 | 65 | 219 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,505 | 170 | 454 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,260 | 245 | 304 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,360 | 100 | 341 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,410 | 50 | 25 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,385 | 25 | 13 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,475 | 90 | 148 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,335 | 140 | 17 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,205 | 130 | 68 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,295 | 90 | 49 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,250 | 45 | 43 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,965 | 285 | 108 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,845 | 120 | 70 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,720 | 125 | 423 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,030 | 690 | 205 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,140 | 1,110 | 6,389 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,740 | 600 | 416 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,555 | 185 | 339 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,665 | 110 | 209 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,485 | 180 | 252 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,220 | 265 | 32 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,235 | 15 | 839 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,630 | 395 | 540 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,420 | 210 | 443 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,270 | 150 | 375 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,620 | 350 | 648 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,445 | 175 | 43 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,620 | 175 | 832 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,845 | 225 | 146 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,010 | 165 | 1,146 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,040 | 30 | 619 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,935 | 105 | 448 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,035 | 100 | 218 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,940 | 95 | 119 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,030 | 90 | 192 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,975 | 55 | 652 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,660 | 315 | 423 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,570 | 90 | 50 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,685 | 115 | 186 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,030 | 345 | 95 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,920 | 110 | 244 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,840 | 80 | 64 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,875 | 35 | 57 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,870 | 5 | 1,020 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,940 | 70 | 689 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,965 | 25 | 168 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,920 | 45 | 78 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,950 | 30 | 2,264 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,050 | 100 | 3,503 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,015 | 35 | 1,113 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,945 | 70 | 971 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,190 | 245 | 399 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,300 | 110 | 1,309 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,305 | 5 | 3,849 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,070 | 235 | 218 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,270 | 200 | 308 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,645 | 625 | 6,755 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,490 | 155 | 1,872 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,105 | 385 | 4,450 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,000 | 105 | 1,749 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,915 | 85 | 97 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,965 | 50 | 59 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,970 | 5 | 172 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,275 | 305 | 2,126 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,155 | 120 | 6,253 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,240 | 85 | 98 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,340 | 100 | 184 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,265 | 75 | 181 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,300 | 35 | 165 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,390 | 90 | 143 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,270 | 120 | 289 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,230 | 40 | 112 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,025 | 205 | 241 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,290 | 265 | 256 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,410 | 120 | 87 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,420 | 10 | 72 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,510 | 90 | 34 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,450 | 60 | 78 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,495 | 45 | 57 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,490 | 5 | 58 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,435 | 55 | 262 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,180 | 280 | 198 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,240 | 60 | 224 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,430 | 190 | 142 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,140 | 290 | 2,218 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,085 | 55 | 133 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,100 | 15 | 557 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,270 | 170 | 1,017 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,900 | 370 | 567 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,970 | 70 | 1,015 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,345 | 375 | 708 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,330 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,375 | 45 | 234 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,280 | 95 | 102 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,235 | 45 | 203 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,340 | 105 | 5,183 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,505 | 165 | 1,812 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,370 | 135 | 279 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,565 | 195 | 6,434 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,940 | 375 | 3,834 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,060 | 120 | 2,624 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,095 | 35 | 152 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,005 | 90 | 114 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,200 | 195 | 457 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,130 | 70 | 810 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,860 | 270 | 286 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,815 | 45 | 431 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,660 | 155 | 804 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,760 | 100 | 698 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,680 | 80 | 991 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,450 | 230 | 2,304 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,590 | 140 | 926 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,635 | 45 | 461 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,565 | 70 | 10,955 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,235 | 330 | 4,542 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,325 | 90 | 320 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,220 | 105 | 611 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,395 | 175 | 2,306 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,325 | 70 | 569 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,270 | 55 | 1,173 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,120 | 150 | 621 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,960 | 160 | 1,771 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,570 | 390 | 4,876 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,750 | 180 | 283 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,585 | 165 | 870 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,300 | 285 | 622 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,165 | 135 | 1,041 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,185 | 20 | 1,082 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,020 | 165 | 681 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,205 | 185 | 976 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,190 | 15 | 129 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,065 | 125 | 629 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,885 | 180 | 352 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,750 | 135 | 595 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,560 | 190 | 1,472 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,490 | 70 | 241 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,490 | 0 | 856 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,620 | 130 | 292 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,550 | 70 | 368 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,510 | 40 | 1,114 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,700 | 190 | 548 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,785 | 85 | 489 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,075 | 290 | 836 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,920 | 155 | 157 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,195 | 275 | 3,159 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,175 | 20 | 751 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,325 | 150 | 88 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,490 | 165 | 20,797 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,620 | 130 | 1,125 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,590 | 30 | 78 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,850 | 260 | 1,137 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,830 | 20 | 746 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,035 | 205 | 684 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,225 | 190 | 273 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,190 | 35 | 1,269 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,250 | 60 | 1,541 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,250 | 0 | 205 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,385 | 135 | 2,247 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,975 | 410 | 1,456 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,965 | 10 | 73 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,190 | 225 | 15,003 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,215 | 25 | 1,617 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,075 | 140 | 156 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,770 | 305 | 1,744 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,820 | 50 | 350 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,950 | 130 | 261 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,845 | 105 | 1,512 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,830 | 15 | 220 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,845 | 15 | 120 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,660 | 185 | 2,161 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,815 | 155 | 693 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,600 | 215 | 16,685 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,870 | 270 | 255 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,715 | 155 | 1,692 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,585 | 130 | 5,100 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,335 | 250 | 766 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,400 | 65 | 184 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,385 | 15 | 469 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,685 | 300 | 573 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,325 | 360 | 20,218 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,305 | 20 | 429 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,280 | 25 | 563 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,975 | 305 | 10,729 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,785 | 190 | 218 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,910 | 125 | 471 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,950 | 40 | 210 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,985 | 35 | 185 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,910 | 75 | 18 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,960 | 50 | 1,173 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,860 | 100 | 53 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,945 | 85 | 181 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,945 | 0 | 281 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,730 | 215 | 356 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,480 | 250 | 204 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,635 | 155 | 264 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,800 | 165 | 1,828 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,010 | 210 | 127 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,265 | 255 | 10,972 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,490 | 225 | 9,424 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,430 | 1,060 | 12,513 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,285 | 145 | 1,777 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,730 | 555 | 952 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,840 | 110 | 86 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,005 | 165 | 1,687 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,980 | 25 | 839 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,870 | 110 | 916 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,165 | 295 | 571 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,405 | 240 | 42 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,155 | 250 | 68 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,230 | 75 | 410 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,310 | 80 | 1,345 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,595 | 285 | 152 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,710 | 115 | 34 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,610 | 100 | 298 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,650 | 40 | 3,656 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,780 | 130 | 362 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,575 | 205 | 11,015 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,250 | 325 | 871 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,445 | 195 | 1,981 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,340 | 105 | 233 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,390 | 50 | 379 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,775 | 385 | 1,706 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,595 | 180 | 212 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,830 | 235 | 1,482 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,960 | 130 | 873 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,040 | 80 | 159 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,250 | 210 | 250 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,240 | 10 | 10,015 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,280 | 40 | 422 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,320 | 40 | 2,475 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,350 | 30 | 17,243 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,100 | 250 | 1,116 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,195 | 95 | 557 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,320 | 125 | 137 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,295 | 25 | 249 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,220 | 75 | 1,305 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,355 | 135 | 560 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,495 | 140 | 806 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,510 | 15 | 260 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,470 | 40 | 590 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,585 | 115 | 65,721 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,580 | 5 | 63,708 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,635 | 55 | 63,155 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,570 | 65 | 67,417 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,475 | 95 | 58,743 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,430 | 45 | 61,213 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,095 | 335 | 66,437 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,370 | 275 | 69,301 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,365 | 5 | 64,877 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,200 | 165 | 54,044 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,360 | 160 | 55,563 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,145 | 215 | 44,855 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,430 | 285 | 46,371 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,645 | 215 | 55,588 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,735 | 90 | 44,172 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,725 | 10 | 40,379 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,610 | 115 | 35,460 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,535 | 75 | 18,863 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,075 | 540 | 45,728 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,145 | 70 | 21,776 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,000 | 145 | 16,295 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,465 | 465 | 13,032 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,645 | 180 | 66,812 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,260 | 385 | 63,826 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,980 | 280 | 100,953 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,535 | 555 | 95,377 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,750 | 215 | 163,454 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,315 | 435 | 144,714 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,145 | 170 | 138,941 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,060 | 85 | 144,722 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,895 | 165 | 145,100 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,470 | 425 | 153,318 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,040 | 430 | 139,447 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,095 | 55 | 147,974 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,055 | 40 | 144,636 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,930 | 125 | 154,153 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,890 | 40 | 147,872 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,690 | 200 | 163,990 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,675 | 15 | 151,699 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,790 | 115 | 151,402 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,030 | 240 | 201,076 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,050 | 20 | 181,391 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,000 | 50 | 142,331 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,815 | 185 | 172,380 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,705 | 110 | 251,920 | 0 | 0 | 0.00% | 0 |
23.06.29 | 0 | 35 | 424,663 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들