KODEX 미국S&P500테크놀로지
(463680) I 코스피 ETF 11.22 14:0414,350 | 전일 | 14,170 | 고가 | 14,375 | 상한가 | 18,420 |
거래량 (주) |
6,715 |
180 1.27% | 시가 | 14,375 | 저가 | 14,295 | 하한가 | 9,920 |
거래대금 (백만) |
96 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 14,175 | 5 | 9,819 | 55 | 560 | 0.04% | 1,349,440 |
24.11.20 | 14,040 | 135 | 7,717 | -44 | 505 | 0.04% | 1,349,495 |
24.11.19 | 13,985 | 55 | 15,982 | 549 | 549 | 0.04% | 1,349,451 |
24.11.18 | 14,400 | 415 | 14,594 | 0 | 0 | 0.00% | 1,350,000 |
24.11.15 | 14,510 | 110 | 10,480 | 96 | 96 | 0.01% | 1,349,904 |
24.11.14 | 14,640 | 85 | 12,987 | 0 | 0 | 0.00% | 1,350,000 |
24.11.13 | 14,520 | 120 | 14,409 | 203 | 401 | 0.03% | 1,349,599 |
24.11.12 | 14,650 | 130 | 19,938 | 198 | 198 | 0.01% | 1,349,802 |
24.11.11 | 14,475 | 175 | 28,496 | 0 | 0 | 0.00% | 1,350,000 |
24.11.08 | 14,375 | 100 | 10,975 | 120 | 246 | 0.02% | 1,349,754 |
24.11.07 | 14,090 | 285 | 21,766 | 126 | 126 | 0.01% | 1,349,874 |
24.11.06 | 13,590 | 500 | 20,003 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,520 | 70 | 4,467 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,475 | 45 | 5,973 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,870 | 395 | 10,431 | 0 | 0 | 0.00% | 0 |
24.10.31 | 14,305 | 435 | 18,337 | 0 | 0 | 0.00% | 0 |
24.10.30 | 14,040 | 275 | 9,565 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,025 | 15 | 14,122 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,980 | 45 | 14,103 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,865 | 115 | 15,451 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,010 | 145 | 3,181 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,980 | 30 | 11,168 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,895 | 85 | 16,175 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,830 | 65 | 7,421 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,745 | 85 | 5,630 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,700 | 45 | 21,630 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,980 | 280 | 14,703 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,705 | 275 | 15,175 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,630 | 75 | 6,447 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,630 | 0 | 6,406 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,275 | 355 | 21,444 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,320 | 45 | 4,278 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,015 | 305 | 18,745 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,740 | 275 | 9,485 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,915 | 175 | 21,923 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,140 | 225 | 42,440 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,165 | 25 | 10,141 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,025 | 140 | 18,759 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,025 | 0 | 6,324 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,045 | 20 | 7,133 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,010 | 35 | 14,424 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,755 | 255 | 6,991 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,780 | 25 | 28,343 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,820 | 40 | 8,618 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,315 | 505 | 10,113 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,170 | 145 | 6,111 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,055 | 115 | 6,516 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,190 | 135 | 16,744 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,285 | 95 | 9,136 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,335 | 50 | 6,928 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,995 | 660 | 16,728 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,980 | 15 | 4,005 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,860 | 120 | 7,497 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,860 | 0 | 6,189 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,090 | 230 | 13,320 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,925 | 165 | 5,648 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,045 | 120 | 4,431 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,010 | 35 | 9,746 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,225 | 215 | 6,863 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,155 | 70 | 16,890 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,160 | 5 | 8,379 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,920 | 240 | 39,429 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,215 | 295 | 9,494 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,775 | 440 | 14,363 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,495 | 280 | 19,336 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,400 | 95 | 11,441 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,300 | 100 | 2,318 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,910 | 390 | 4,782 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,190 | 280 | 4,837 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,080 | 110 | 15,095 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,670 | 410 | 13,497 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,510 | 840 | 38,571 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,170 | 660 | 48,938 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,910 | 260 | 9,974 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,050 | 140 | 24,012 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,155 | 95 | 85,832 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,040 | 115 | 32,888 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,140 | 100 | 31,055 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,605 | 465 | 22,030 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,725 | 120 | 16,154 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,480 | 245 | 11,218 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,685 | 205 | 16,101 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,630 | 55 | 12,089 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,005 | 375 | 28,652 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,260 | 255 | 25,426 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,195 | 65 | 24,666 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,990 | 205 | 20,701 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,405 | 415 | 24,434 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,250 | 155 | 20,064 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,260 | 10 | 44,983 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,100 | 160 | 26,662 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,100 | 0 | 28,241 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,110 | 10 | 10,215 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,975 | 135 | 17,585 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,915 | 60 | 12,056 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,785 | 130 | 7,901 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,750 | 35 | 15,199 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,750 | 0 | 31,861 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,855 | 105 | 8,153 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,575 | 280 | 16,840 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,910 | 335 | 13,100 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,940 | 30 | 12,180 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,120 | 180 | 19,182 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,055 | 65 | 19,328 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,005 | 50 | 22,297 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,800 | 205 | 20,172 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,780 | 20 | 20,619 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,650 | 130 | 39,332 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,215 | 435 | 14,858 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,925 | 290 | 28,921 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,980 | 55 | 13,229 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,845 | 135 | 10,413 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,725 | 120 | 13,415 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,720 | 5 | 6,127 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,740 | 20 | 5,377 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,730 | 10 | 8,852 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,905 | 175 | 8,691 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,880 | 25 | 4,921 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,790 | 90 | 9,209 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,825 | 35 | 6,934 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,790 | 35 | 9,534 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,925 | 135 | 5,669 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,790 | 135 | 15,196 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,790 | 0 | 9,615 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,515 | 275 | 17,858 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,570 | 55 | 7,444 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,575 | 5 | 3,424 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,385 | 190 | 18,208 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,350 | 35 | 9,773 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,310 | 40 | 11,878 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,240 | 70 | 4,285 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,175 | 65 | 4,146 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,165 | 10 | 7,395 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,885 | 280 | 21,165 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,810 | 75 | 16,424 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,060 | 250 | 14,856 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,050 | 10 | 50,056 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,980 | 80 | 17,841 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,860 | 120 | 19,009 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,930 | 70 | 14,049 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,755 | 175 | 14,908 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,700 | 55 | 14,066 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,800 | 100 | 17,970 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,055 | 255 | 7,279 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,215 | 160 | 14,409 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,315 | 100 | 4,901 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,435 | 120 | 7,469 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,220 | 340 | 10,124 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,250 | 30 | 6,267 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,200 | 50 | 4,522 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,090 | 110 | 11,333 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,235 | 145 | 7,859 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,225 | 10 | 5,480 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,340 | 115 | 14,422 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,345 | 5 | 20,822 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,390 | 45 | 22,087 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,290 | 100 | 39,837 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,260 | 30 | 11,039 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,245 | 15 | 12,324 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,305 | 60 | 9,036 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,320 | 15 | 14,597 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,205 | 115 | 7,103 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,145 | 60 | 17,477 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,095 | 50 | 9,111 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,030 | 65 | 8,370 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,120 | 90 | 40,166 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,040 | 80 | 9,183 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,075 | 35 | 15,052 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,920 | 155 | 41,127 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,920 | 0 | 76,713 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,195 | 275 | 32,582 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,095 | 100 | 26,885 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,060 | 35 | 10,246 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,315 | 255 | 35,177 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,295 | 20 | 10,379 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,925 | 370 | 27,284 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,075 | 150 | 44,515 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,980 | 95 | 10,247 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,000 | 20 | 7,599 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,035 | 35 | 12,557 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,715 | 320 | 20,549 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,740 | 25 | 32,809 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,875 | 135 | 15,974 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,890 | 15 | 10,591 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,990 | 100 | 13,142 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,980 | 10 | 9,456 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,890 | 90 | 9,243 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,020 | 130 | 14,586 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,920 | 100 | 9,590 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,760 | 160 | 33,555 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,845 | 85 | 11,683 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,820 | 25 | 16,242 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,645 | 175 | 29,126 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,560 | 85 | 21,603 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,835 | 275 | 40,053 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,885 | 50 | 73,101 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,835 | 65 | 24,388 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,925 | 90 | 10,526 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,950 | 25 | 12,687 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,875 | 75 | 18,429 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,800 | 75 | 20,946 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,790 | 10 | 26,880 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,480 | 310 | 36,189 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,305 | 175 | 15,410 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,310 | 5 | 27,785 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,205 | 105 | 24,036 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,140 | 65 | 15,526 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,050 | 90 | 38,236 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,015 | 35 | 14,286 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,945 | 70 | 6,582 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,900 | 45 | 2,966 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,610 | 290 | 10,849 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,630 | 20 | 5,715 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,695 | 65 | 6,725 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,765 | 70 | 20,479 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,000 | 235 | 13,356 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,875 | 125 | 14,062 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,975 | 100 | 38,944 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,920 | 55 | 5,502 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,945 | 25 | 5,540 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,860 | 85 | 6,469 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,985 | 125 | 15,511 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,980 | 5 | 9,440 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,930 | 50 | 5,001 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,805 | 125 | 4,780 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,815 | 10 | 9,407 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,920 | 105 | 14,119 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,820 | 100 | 12,755 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,750 | 70 | 6,198 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,595 | 155 | 6,092 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,605 | 10 | 3,614 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,610 | 5 | 1,460 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,520 | 90 | 12,227 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,505 | 15 | 6,911 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,590 | 85 | 5,001 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,470 | 120 | 3,804 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,445 | 25 | 19,771 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,450 | 5 | 5,892 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,500 | 50 | 8,229 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,520 | 20 | 13,144 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,500 | 20 | 5,203 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,470 | 30 | 4,152 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,470 | 0 | 4,354 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,260 | 210 | 13,845 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,370 | 110 | 7,062 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,330 | 40 | 7,918 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,395 | 40 | 12,717 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,390 | 5 | 7,366 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,370 | 20 | 3,318 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,005 | 365 | 4,997 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,065 | 60 | 6,635 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,015 | 50 | 6,387 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,800 | 215 | 5,968 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,695 | 105 | 7,892 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,830 | 135 | 16,356 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,835 | 5 | 164,386 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,710 | 125 | 122,491 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,585 | 125 | 136,512 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,510 | 75 | 92,383 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,515 | 5 | 114,302 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,600 | 85 | 121,441 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,750 | 150 | 128,937 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,690 | 60 | 122,926 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,690 | 0 | 109,785 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,850 | 160 | 125,399 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,865 | 15 | 114,423 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,000 | 135 | 130,390 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,065 | 65 | 136,889 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,920 | 145 | 120,189 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,055 | 135 | 121,839 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,010 | 45 | 113,837 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,935 | 75 | 124,244 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,000 | 65 | 118,676 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,745 | 255 | 143,172 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,740 | 5 | 74,746 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,660 | 80 | 72,279 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,600 | 60 | 63,360 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,715 | 115 | 7,063 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,625 | 90 | 23,616 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,605 | 20 | 5,803 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,760 | 155 | 714 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,845 | 85 | 1,102 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,810 | 35 | 584 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,710 | 100 | 520 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,930 | 220 | 3,125 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,880 | 50 | 1,141 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,845 | 35 | 249 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,050 | 205 | 1,673 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,015 | 35 | 1,318 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,020 | 5 | 2,671 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,150 | 130 | 2,052 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,175 | 25 | 4,186 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,140 | 35 | 3,872 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,185 | 45 | 789 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,140 | 45 | 1,101 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,090 | 50 | 557 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,950 | 140 | 5,193 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,790 | 160 | 24,595 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,770 | 20 | 23,684 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,560 | 210 | 62,287 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,895 | 335 | 26,460 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,770 | 125 | 67,979 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,735 | 35 | 66,973 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,635 | 100 | 74,057 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,575 | 60 | 95,383 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,660 | 85 | 76,111 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,770 | 110 | 108,684 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,640 | 130 | 195,574 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,675 | 35 | 121,977 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,690 | 15 | 223,519 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,785 | 95 | 110,586 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,850 | 65 | 84,942 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,750 | 100 | 85,916 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,945 | 195 | 89,344 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,900 | 45 | 49,287 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,075 | 175 | 61,800 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,960 | 115 | 32,110 | 0 | 0 | 0.00% | 0 |
23.08.01 | 0 | 15 | 42,033 | 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
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
9
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들