KODEX 미국S&P500유틸리티
(463640) I 코스피 ETF 11.21 15:3213,050 | 전일 | 13,025 | 고가 | 13,155 | 상한가 | 16,965 |
거래량 (주) |
11,660 |
25 0.19% | 시가 | 13,155 | 저가 | 13,035 | 하한가 | 9,135 |
거래대금 (백만) |
152 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,025 | 25 | 11,660 | -803 | 146 | 0.01% | 1,299,854 |
24.11.20 | 13,000 | 25 | 9,393 | 141 | 949 | 0.07% | 1,299,051 |
24.11.19 | 12,890 | 110 | 6,486 | 463 | 808 | 0.06% | 1,299,192 |
24.11.18 | 12,645 | 245 | 3,756 | 109 | 345 | 0.03% | 1,299,655 |
24.11.15 | 12,770 | 125 | 12,779 | -884 | 236 | 0.02% | 1,299,764 |
24.11.14 | 12,820 | 5 | 6,671 | 389 | 1,120 | 0.09% | 1,298,880 |
24.11.13 | 12,950 | 130 | 9,710 | 393 | 731 | 0.06% | 1,299,269 |
24.11.12 | 12,940 | 10 | 11,561 | -1,361 | 338 | 0.03% | 1,299,662 |
24.11.11 | 12,600 | 340 | 15,086 | 1,699 | 1,699 | 0.13% | 1,298,301 |
24.11.08 | 12,710 | 110 | 17,703 | 0 | 0 | 0.00% | 1,450,000 |
24.11.07 | 12,905 | 195 | 340,922 | 1,867 | 1,867 | 0.13% | 1,448,133 |
24.11.06 | 12,445 | 460 | 43,866 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,560 | 115 | 17,409 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,920 | 360 | 28,787 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,860 | 60 | 10,882 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,910 | 50 | 16,023 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,225 | 240 | 20,113 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,185 | 40 | 18,132 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,280 | 95 | 17,335 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,405 | 125 | 21,663 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,220 | 185 | 14,986 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,255 | 35 | 18,304 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,275 | 20 | 24,265 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,200 | 75 | 21,287 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,240 | 40 | 14,819 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,935 | 305 | 51,797 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,870 | 65 | 23,154 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,640 | 230 | 17,512 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,465 | 175 | 16,825 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,490 | 25 | 14,161 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,585 | 95 | 23,606 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,900 | 315 | 120,473 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,815 | 85 | 37,572 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,685 | 130 | 33,217 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,410 | 275 | 47,432 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,380 | 30 | 21,518 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,600 | 220 | 13,526 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,450 | 150 | 53,620 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,615 | 165 | 21,940 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,515 | 100 | 23,191 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,095 | 420 | 23,073 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,255 | 160 | 25,610 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,020 | 235 | 28,364 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,070 | 50 | 9,815 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,990 | 80 | 4,863 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,015 | 25 | 9,934 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,870 | 145 | 5,439 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,870 | 0 | 9,854 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,000 | 130 | 21,196 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,875 | 125 | 5,824 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,950 | 75 | 29,512 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,920 | 30 | 2,085 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,840 | 80 | 3,893 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,675 | 165 | 120,829 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,780 | 105 | 1,361 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,760 | 20 | 5,223 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,625 | 135 | 4,194 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,730 | 105 | 10,380 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,685 | 45 | 1,844 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,610 | 75 | 10,451 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,610 | 0 | 8,088 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,565 | 45 | 8,302 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,735 | 170 | 3,894 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,760 | 25 | 5,825 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,730 | 30 | 13,997 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,750 | 20 | 5,962 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,740 | 10 | 8,564 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,720 | 20 | 5,007 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,730 | 10 | 2,832 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,545 | 185 | 9,481 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,420 | 125 | 13,033 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,765 | 345 | 36,318 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,560 | 205 | 2,176,167 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,525 | 35 | 3,088 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,485 | 40 | 7,439 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,590 | 30 | 63,172 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,530 | 60 | 6,425 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,590 | 60 | 7,886 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,365 | 225 | 10,153 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,485 | 120 | 4,608 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,445 | 40 | 3,888 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,465 | 20 | 1,727 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,365 | 100 | 9,573 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,315 | 50 | 20,592 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,290 | 25 | 11,655 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,565 | 275 | 275,775 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,490 | 75 | 20,884 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,220 | 270 | 9,638 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,180 | 40 | 5,183 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,105 | 75 | 8,536 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,040 | 65 | 10,089 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,115 | 75 | 8,468 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,090 | 25 | 5,115 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,035 | 55 | 5,798 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,985 | 50 | 8,336 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,070 | 85 | 8,618 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,225 | 155 | 11,250 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,165 | 60 | 10,480 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,280 | 115 | 8,483 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,270 | 10 | 6,899 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,200 | 70 | 13,936 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,325 | 125 | 11,189 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,100 | 225 | 12,455 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,040 | 60 | 25,739 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,065 | 25 | 10,600 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,260 | 195 | 25,913 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,240 | 20 | 3,398 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,120 | 120 | 13,176 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,305 | 185 | 17,637 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,345 | 40 | 13,706 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,205 | 140 | 7,932 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,280 | 75 | 17,716 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,465 | 185 | 10,288 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,515 | 50 | 9,207 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,680 | 165 | 5,852 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,510 | 170 | 15,097 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,240 | 270 | 10,102 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,335 | 95 | 8,214 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,310 | 25 | 20,070 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,365 | 55 | 24,343 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,365 | 0 | 14,766 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,520 | 155 | 955,521 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,640 | 120 | 927,979 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,495 | 145 | 82,550 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,465 | 30 | 30,054 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,440 | 25 | 51,834 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,450 | 10 | 50,512 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,380 | 70 | 143,458 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,400 | 20 | 5,741 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,405 | 5 | 20,674 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,255 | 150 | 152,610 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,065 | 190 | 157,115 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,900 | 165 | 4,446 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,820 | 80 | 3,467 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,885 | 65 | 2,581 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,710 | 175 | 2,425 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,680 | 30 | 5,819 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,785 | 45 | 5,939 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,640 | 145 | 1,474 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,630 | 10 | 2,262 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,570 | 60 | 1,290 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,610 | 40 | 2,416 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,365 | 245 | 1,398 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,285 | 80 | 1,080 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,185 | 100 | 405 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,390 | 205 | 1,178 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,355 | 35 | 2,472 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,345 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,330 | 15 | 3,157 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,420 | 90 | 1,331 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,350 | 70 | 3,440 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,310 | 40 | 1,470 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,275 | 35 | 5,763 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,240 | 35 | 3,667 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,245 | 5 | 2,245 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,270 | 25 | 3,821 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,410 | 140 | 3,717 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,290 | 120 | 4,482 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,035 | 255 | 12,242 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,030 | 5 | 1,342 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,000 | 30 | 2,896 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,935 | 65 | 2,530 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,865 | 70 | 765 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,985 | 120 | 5,603 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,885 | 100 | 2,629 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,755 | 130 | 497 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,770 | 15 | 420 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,770 | 0 | 386 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,645 | 125 | 507 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,690 | 45 | 1,951 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,610 | 80 | 6,353 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,675 | 65 | 4,787 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,780 | 105 | 5,938 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,685 | 95 | 2,450 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,635 | 50 | 4,641 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,445 | 190 | 4,141 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,570 | 125 | 3,148 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,615 | 45 | 230 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,285 | 330 | 1,851 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,520 | 235 | 1,550 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,510 | 10 | 11,175 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,545 | 35 | 2,603 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,385 | 160 | 1,531 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,455 | 70 | 912 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,355 | 100 | 10,185 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,420 | 65 | 1,126 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,300 | 120 | 1,116 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,285 | 15 | 1,431 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,415 | 130 | 202 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,295 | 120 | 1,627 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,320 | 25 | 1,048 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,275 | 45 | 722 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,500 | 225 | 2,790 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,555 | 55 | 1,310 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,445 | 110 | 1,412 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,510 | 65 | 648 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,445 | 65 | 406 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,530 | 20 | 5,470 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,445 | 85 | 73 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,350 | 95 | 633 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,505 | 155 | 925 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,475 | 30 | 3,556 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,455 | 20 | 343 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,545 | 90 | 2,767 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,660 | 115 | 338 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,840 | 180 | 37 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,845 | 5 | 141 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,715 | 130 | 909 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,600 | 115 | 458 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,890 | 290 | 272 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,950 | 60 | 1,160 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,935 | 15 | 270 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,860 | 75 | 3,415 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,830 | 30 | 1,801 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,890 | 60 | 882 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,755 | 135 | 767 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,540 | 215 | 8,766 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,500 | 40 | 222 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,585 | 85 | 1,606 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,500 | 85 | 250 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,435 | 65 | 395 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,470 | 35 | 1,597 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,620 | 150 | 530 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,630 | 10 | 4,378 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,555 | 75 | 820 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,705 | 150 | 2,298 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,860 | 155 | 437 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,630 | 230 | 3,824 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,635 | 5 | 108 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,585 | 50 | 1,128 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,545 | 40 | 3,596 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,785 | 240 | 3,522 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,490 | 295 | 1,999 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,550 | 60 | 564 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,610 | 60 | 843 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,405 | 205 | 1,132 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,350 | 55 | 212 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,385 | 35 | 259 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,405 | 20 | 281 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,435 | 30 | 62 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,470 | 35 | 53 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,405 | 65 | 441 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,310 | 95 | 81 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,270 | 40 | 322 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,295 | 25 | 221 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,200 | 95 | 1,191 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,300 | 100 | 506 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,370 | 70 | 125 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,125 | 245 | 98 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,265 | 140 | 996 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,070 | 195 | 1,209 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,255 | 185 | 77 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,200 | 55 | 271 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,350 | 150 | 34 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,285 | 65 | 62 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,385 | 100 | 192 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,415 | 30 | 709 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,325 | 90 | 124 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,315 | 10 | 651 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,225 | 90 | 885 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,445 | 160 | 1,946 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,365 | 80 | 3,620 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,215 | 150 | 6,099 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,030 | 185 | 209 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,130 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,175 | 45 | 2,699 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,300 | 125 | 3,206 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,360 | 60 | 114 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,450 | 90 | 25 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,325 | 125 | 127 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,110 | 215 | 98 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,245 | 135 | 2,615 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,090 | 155 | 2,881 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,045 | 45 | 699 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,815 | 230 | 925 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,890 | 75 | 617 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,015 | 125 | 4,433 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,605 | 590 | 4,004 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,870 | 265 | 9,073 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,870 | 0 | 864 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,895 | 25 | 393 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,035 | 140 | 47 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,895 | 140 | 633 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,885 | 10 | 614 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,975 | 90 | 453 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,945 | 30 | 12,109 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,800 | 145 | 1,752 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,740 | 60 | 965 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,715 | 25 | 559 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,725 | 10 | 1,068 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,675 | 50 | 5,222 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,530 | 145 | 1,069 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,470 | 60 | 4,041 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,570 | 100 | 3,109 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,560 | 10 | 235 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,580 | 20 | 1,373 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,705 | 125 | 2,043 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,705 | 0 | 79,754 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,710 | 5 | 31,561 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,725 | 15 | 31,705 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,590 | 135 | 34,702 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,765 | 175 | 59,770 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,825 | 60 | 38,490 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,730 | 95 | 44,140 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,870 | 140 | 43,586 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,700 | 170 | 49,762 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,740 | 40 | 282 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,710 | 30 | 209 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,860 | 150 | 230 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,800 | 60 | 161 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,810 | 10 | 235 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,765 | 45 | 293 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,760 | 5 | 196 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,650 | 110 | 81 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,850 | 200 | 555 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,925 | 75 | 724 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,925 | 0 | 1,059 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,935 | 10 | 742 | 0 | 0 | 0.00% | 0 |
23.08.01 | 0 | 40 | 2,552 | 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