KODEX 일본TOPIX100
(101280) I 코스피 ETF 12.12 10:1922,555 | 전일 | 22,325 | 고가 | 22,555 | 상한가 | 29,020 |
거래량 (주) |
2,160 |
230 1.03% | 시가 | 22,340 | 저가 | 22,340 | 하한가 | 15,630 |
거래대금 (백만) |
49 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.11 | 22,310 | 15 | 7,980 | -108 | 168 | 0.02% | 1,119,832 |
24.12.10 | 22,600 | 290 | 3,182 | 47 | 276 | 0.02% | 1,119,724 |
24.12.09 | 22,310 | 290 | 5,745 | 42 | 229 | 0.02% | 1,119,771 |
24.12.06 | 22,350 | 40 | 6,028 | 97 | 187 | 0.02% | 1,119,813 |
24.12.05 | 22,275 | 75 | 4,577 | -284 | 90 | 0.01% | 1,159,910 |
24.12.04 | 22,100 | 175 | 6,606 | -4 | 374 | 0.03% | 1,159,626 |
24.12.03 | 21,660 | 440 | 6,852 | -32 | 378 | 0.03% | 1,159,622 |
24.12.02 | 21,385 | 275 | 10,915 | 64 | 410 | 0.04% | 1,159,590 |
24.11.29 | 21,195 | 190 | 3,902 | 236 | 346 | 0.03% | 1,159,654 |
24.11.28 | 21,035 | 160 | 5,832 | -283 | 110 | 0.01% | 1,159,890 |
24.11.27 | 20,960 | 75 | 4,150 | 393 | 393 | 0.03% | 1,159,607 |
24.11.26 | 21,180 | 220 | 5,612 | 0 | 0 | 0.00% | 0 |
24.11.25 | 21,065 | 115 | 4,607 | 0 | 0 | 0.00% | 0 |
24.11.22 | 20,795 | 270 | 2,024 | 0 | 0 | 0.00% | 0 |
24.11.21 | 20,755 | 40 | 1,285 | 0 | 0 | 0.00% | 0 |
24.11.20 | 21,005 | 250 | 2,196 | 0 | 0 | 0.00% | 0 |
24.11.19 | 20,965 | 40 | 1,551 | 0 | 0 | 0.00% | 0 |
24.11.18 | 21,000 | 35 | 2,004 | 0 | 0 | 0.00% | 0 |
24.11.15 | 20,845 | 155 | 3,106 | 0 | 0 | 0.00% | 0 |
24.11.14 | 21,185 | 305 | 6,021 | 0 | 0 | 0.00% | 0 |
24.11.13 | 21,490 | 305 | 13,851 | 0 | 0 | 0.00% | 0 |
24.11.12 | 21,305 | 185 | 9,166 | 0 | 0 | 0.00% | 0 |
24.11.11 | 21,400 | 95 | 7,039 | 0 | 0 | 0.00% | 0 |
24.11.08 | 21,330 | 70 | 2,897 | 0 | 0 | 0.00% | 0 |
24.11.07 | 21,055 | 275 | 5,701 | 0 | 0 | 0.00% | 0 |
24.11.06 | 20,725 | 330 | 6,594 | 0 | 0 | 0.00% | 0 |
24.11.05 | 20,465 | 260 | 2,154 | 0 | 0 | 0.00% | 0 |
24.11.04 | 20,655 | 190 | 2,091 | 0 | 0 | 0.00% | 0 |
24.11.01 | 20,860 | 205 | 14,323 | 0 | 0 | 0.00% | 0 |
24.10.31 | 20,960 | 100 | 4,992 | 0 | 0 | 0.00% | 0 |
24.10.30 | 21,000 | 160 | 5,636 | 0 | 0 | 0.00% | 0 |
24.10.29 | 20,715 | 285 | 52,943 | 0 | 0 | 0.00% | 0 |
24.10.28 | 20,660 | 55 | 15,771 | 0 | 0 | 0.00% | 0 |
24.10.25 | 20,680 | 20 | 2,594 | 0 | 0 | 0.00% | 0 |
24.10.24 | 20,745 | 65 | 15,015 | 0 | 0 | 0.00% | 0 |
24.10.23 | 20,945 | 200 | 7,464 | 0 | 0 | 0.00% | 0 |
24.10.22 | 21,275 | 330 | 2,295 | 0 | 0 | 0.00% | 0 |
24.10.21 | 21,280 | 5 | 3,142 | 0 | 0 | 0.00% | 0 |
24.10.18 | 21,260 | 20 | 2,677 | 0 | 0 | 0.00% | 0 |
24.10.17 | 21,275 | 15 | 958 | 0 | 0 | 0.00% | 0 |
24.10.16 | 21,475 | 200 | 3,119 | 0 | 0 | 0.00% | 0 |
24.10.15 | 21,230 | 245 | 10,348 | 0 | 0 | 0.00% | 0 |
24.10.14 | 21,165 | 65 | 5,517 | 0 | 0 | 0.00% | 0 |
24.10.11 | 21,420 | 255 | 20,331 | 0 | 0 | 0.00% | 0 |
24.10.10 | 21,135 | 285 | 7,241 | 0 | 0 | 0.00% | 0 |
24.10.08 | 21,370 | 235 | 6,776 | 0 | 0 | 0.00% | 0 |
24.10.07 | 21,110 | 260 | 2,894 | 0 | 0 | 0.00% | 0 |
24.10.04 | 21,160 | 50 | 3,366 | 0 | 0 | 0.00% | 0 |
24.10.02 | 20,745 | 415 | 21,408 | 0 | 0 | 0.00% | 0 |
24.09.30 | 21,375 | 630 | 11,813 | 0 | 0 | 0.00% | 0 |
24.09.27 | 21,265 | 110 | 22,164 | 0 | 0 | 0.00% | 0 |
24.09.26 | 20,930 | 335 | 3,757 | 0 | 0 | 0.00% | 0 |
24.09.25 | 20,925 | 5 | 6,627 | 0 | 0 | 0.00% | 0 |
24.09.24 | 20,900 | 25 | 2,686 | 0 | 0 | 0.00% | 0 |
24.09.23 | 21,110 | 210 | 5,521 | 0 | 0 | 0.00% | 0 |
24.09.20 | 20,760 | 350 | 5,714 | 0 | 0 | 0.00% | 0 |
24.09.19 | 20,600 | 160 | 9,067 | 0 | 0 | 0.00% | 0 |
24.09.13 | 20,645 | 45 | 3,431 | 0 | 0 | 0.00% | 0 |
24.09.12 | 20,465 | 180 | 4,173 | 0 | 0 | 0.00% | 0 |
24.09.11 | 20,585 | 120 | 2,096 | 0 | 0 | 0.00% | 0 |
24.09.10 | 20,695 | 110 | 6,401 | 0 | 0 | 0.00% | 0 |
24.09.09 | 20,690 | 5 | 16,314 | 0 | 0 | 0.00% | 0 |
24.09.06 | 20,960 | 270 | 6,050 | 0 | 0 | 0.00% | 0 |
24.09.05 | 20,995 | 35 | 8,071 | 0 | 0 | 0.00% | 0 |
24.09.04 | 21,675 | 680 | 2,962 | 0 | 0 | 0.00% | 0 |
24.09.03 | 21,470 | 205 | 5,265 | 0 | 0 | 0.00% | 0 |
24.09.02 | 21,530 | 60 | 8,338 | 0 | 0 | 0.00% | 0 |
24.08.30 | 21,315 | 215 | 5,662 | 0 | 0 | 0.00% | 0 |
24.08.29 | 21,430 | 115 | 1,738 | 0 | 0 | 0.00% | 0 |
24.08.28 | 21,015 | 415 | 6,217 | 0 | 0 | 0.00% | 0 |
24.08.27 | 21,195 | 180 | 10,240 | 0 | 0 | 0.00% | 0 |
24.08.26 | 21,300 | 105 | 5,337 | 0 | 0 | 0.00% | 0 |
24.08.23 | 21,185 | 115 | 8,491 | 0 | 0 | 0.00% | 0 |
24.08.22 | 21,065 | 120 | 3,890 | 0 | 0 | 0.00% | 0 |
24.08.21 | 21,030 | 35 | 8,864 | 0 | 0 | 0.00% | 0 |
24.08.20 | 20,880 | 150 | 16,030 | 0 | 0 | 0.00% | 0 |
24.08.19 | 20,960 | 80 | 9,430 | 0 | 0 | 0.00% | 0 |
24.08.16 | 20,605 | 355 | 7,199 | 0 | 0 | 0.00% | 0 |
24.08.14 | 20,140 | 465 | 10,623 | 0 | 0 | 0.00% | 0 |
24.08.13 | 19,775 | 365 | 6,421 | 0 | 0 | 0.00% | 0 |
24.08.12 | 19,890 | 115 | 11,704 | 0 | 0 | 0.00% | 0 |
24.08.09 | 19,800 | 90 | 9,917 | 0 | 0 | 0.00% | 0 |
24.08.08 | 20,090 | 290 | 4,968 | 0 | 0 | 0.00% | 0 |
24.08.07 | 19,545 | 545 | 14,238 | 0 | 0 | 0.00% | 0 |
24.08.06 | 18,605 | 940 | 39,943 | 0 | 0 | 0.00% | 0 |
24.08.05 | 20,120 | 1,515 | 71,528 | 0 | 0 | 0.00% | 0 |
24.08.02 | 21,245 | 1,125 | 19,905 | 0 | 0 | 0.00% | 0 |
24.08.01 | 21,670 | 425 | 55,549 | 0 | 0 | 0.00% | 0 |
24.07.31 | 21,215 | 455 | 26,951 | 0 | 0 | 0.00% | 0 |
24.07.30 | 21,495 | 280 | 4,849 | 0 | 0 | 0.00% | 0 |
24.07.29 | 21,060 | 435 | 3,960 | 0 | 0 | 0.00% | 0 |
24.07.26 | 21,305 | 245 | 19,722 | 0 | 0 | 0.00% | 0 |
24.07.25 | 21,635 | 330 | 34,232 | 0 | 0 | 0.00% | 0 |
24.07.24 | 21,720 | 85 | 7,439 | 0 | 0 | 0.00% | 0 |
24.07.23 | 21,680 | 40 | 8,006 | 0 | 0 | 0.00% | 0 |
24.07.22 | 21,920 | 240 | 11,749 | 0 | 0 | 0.00% | 0 |
24.07.19 | 22,095 | 175 | 5,303 | 0 | 0 | 0.00% | 0 |
24.07.18 | 22,160 | 65 | 10,315 | 0 | 0 | 0.00% | 0 |
24.07.17 | 22,100 | 60 | 6,870 | 0 | 0 | 0.00% | 0 |
24.07.16 | 22,170 | 70 | 8,414 | 0 | 0 | 0.00% | 0 |
24.07.15 | 21,950 | 220 | 5,536 | 0 | 0 | 0.00% | 0 |
24.07.12 | 21,885 | 65 | 13,351 | 0 | 0 | 0.00% | 0 |
24.07.11 | 21,845 | 40 | 15,645 | 0 | 0 | 0.00% | 0 |
24.07.10 | 21,765 | 80 | 9,589 | 0 | 0 | 0.00% | 0 |
24.07.09 | 21,540 | 225 | 15,029 | 0 | 0 | 0.00% | 0 |
24.07.08 | 21,605 | 65 | 8,484 | 0 | 0 | 0.00% | 0 |
24.07.05 | 21,555 | 50 | 11,483 | 0 | 0 | 0.00% | 0 |
24.07.04 | 21,390 | 165 | 16,609 | 0 | 0 | 0.00% | 0 |
24.07.03 | 21,265 | 125 | 8,186 | 0 | 0 | 0.00% | 0 |
24.07.02 | 20,945 | 320 | 8,862 | 0 | 0 | 0.00% | 0 |
24.07.01 | 20,840 | 105 | 17,530 | 0 | 0 | 0.00% | 0 |
24.06.28 | 20,865 | 25 | 8,747 | 0 | 0 | 0.00% | 0 |
24.06.27 | 20,955 | 90 | 3,783 | 0 | 0 | 0.00% | 0 |
24.06.26 | 20,910 | 45 | 7,613 | 0 | 0 | 0.00% | 0 |
24.06.25 | 20,590 | 320 | 11,306 | 0 | 0 | 0.00% | 0 |
24.06.24 | 20,515 | 75 | 9,597 | 0 | 0 | 0.00% | 0 |
24.06.21 | 20,495 | 20 | 13,233 | 0 | 0 | 0.00% | 0 |
24.06.20 | 20,535 | 40 | 10,834 | 0 | 0 | 0.00% | 0 |
24.06.19 | 20,440 | 95 | 22,159 | 0 | 0 | 0.00% | 0 |
24.06.18 | 20,540 | 100 | 11,161 | 0 | 0 | 0.00% | 0 |
24.06.17 | 20,710 | 170 | 7,519 | 0 | 0 | 0.00% | 0 |
24.06.14 | 20,680 | 30 | 21,527 | 0 | 0 | 0.00% | 0 |
24.06.13 | 20,815 | 135 | 7,917 | 0 | 0 | 0.00% | 0 |
24.06.12 | 21,050 | 235 | 4,558 | 0 | 0 | 0.00% | 0 |
24.06.11 | 21,090 | 40 | 6,171 | 0 | 0 | 0.00% | 0 |
24.06.10 | 20,925 | 165 | 6,593 | 0 | 0 | 0.00% | 0 |
24.06.07 | 20,910 | 15 | 10,576 | 0 | 0 | 0.00% | 0 |
24.06.05 | 21,185 | 275 | 8,714 | 0 | 0 | 0.00% | 0 |
24.06.04 | 21,100 | 85 | 15,270 | 0 | 0 | 0.00% | 0 |
24.06.03 | 21,130 | 30 | 13,621 | 0 | 0 | 0.00% | 0 |
24.05.31 | 20,695 | 435 | 17,961 | 0 | 0 | 0.00% | 0 |
24.05.30 | 20,650 | 45 | 8,540 | 0 | 0 | 0.00% | 0 |
24.05.29 | 20,710 | 60 | 11,026 | 0 | 0 | 0.00% | 0 |
24.05.28 | 20,780 | 70 | 5,891 | 0 | 0 | 0.00% | 0 |
24.05.27 | 20,660 | 120 | 8,702 | 0 | 0 | 0.00% | 0 |
24.05.24 | 20,660 | 0 | 12,328 | 0 | 0 | 0.00% | 0 |
24.05.23 | 20,600 | 60 | 10,512 | 0 | 0 | 0.00% | 0 |
24.05.22 | 20,825 | 225 | 7,426 | 0 | 0 | 0.00% | 0 |
24.05.21 | 20,810 | 15 | 6,750 | 0 | 0 | 0.00% | 0 |
24.05.20 | 20,550 | 260 | 7,886 | 0 | 0 | 0.00% | 0 |
24.05.17 | 20,390 | 160 | 13,015 | 0 | 0 | 0.00% | 0 |
24.05.16 | 20,435 | 45 | 22,366 | 0 | 0 | 0.00% | 0 |
24.05.14 | 20,510 | 75 | 10,921 | 0 | 0 | 0.00% | 0 |
24.05.13 | 20,510 | 0 | 10,820 | 0 | 0 | 0.00% | 0 |
24.05.10 | 20,520 | 10 | 7,551 | 0 | 0 | 0.00% | 0 |
24.05.09 | 20,485 | 35 | 18,855 | 0 | 0 | 0.00% | 0 |
24.05.08 | 20,885 | 400 | 32,489 | 0 | 0 | 0.00% | 0 |
24.05.07 | 21,010 | 125 | 26,253 | 0 | 0 | 0.00% | 0 |
24.05.03 | 20,675 | 335 | 12,455 | 0 | 0 | 0.00% | 0 |
24.05.02 | 20,730 | 55 | 12,284 | 0 | 0 | 0.00% | 0 |
24.04.30 | 20,165 | 565 | 15,269 | 0 | 0 | 0.00% | 0 |
24.04.29 | 20,495 | 130 | 30,049 | 0 | 0 | 0.00% | 0 |
24.04.26 | 20,285 | 210 | 7,186 | 0 | 0 | 0.00% | 0 |
24.04.25 | 20,695 | 410 | 6,673 | 0 | 0 | 0.00% | 0 |
24.04.24 | 20,510 | 185 | 199,972 | 0 | 0 | 0.00% | 0 |
24.04.23 | 20,505 | 5 | 9,369 | 0 | 0 | 0.00% | 0 |
24.04.22 | 20,260 | 245 | 11,667 | 0 | 0 | 0.00% | 0 |
24.04.19 | 20,590 | 330 | 31,725 | 0 | 0 | 0.00% | 0 |
24.04.18 | 20,690 | 100 | 9,137 | 0 | 0 | 0.00% | 0 |
24.04.17 | 21,095 | 405 | 13,032 | 0 | 0 | 0.00% | 0 |
24.04.16 | 21,380 | 285 | 126,400 | 0 | 0 | 0.00% | 0 |
24.04.15 | 21,360 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 21,270 | 90 | 36,910 | 0 | 0 | 0.00% | 0 |
24.04.11 | 21,320 | 50 | 5,731 | 0 | 0 | 0.00% | 0 |
24.04.09 | 21,045 | 275 | 33,350 | 0 | 0 | 0.00% | 0 |
24.04.08 | 20,855 | 190 | 9,718 | 0 | 0 | 0.00% | 0 |
24.04.05 | 21,020 | 165 | 46,380 | 0 | 0 | 0.00% | 0 |
24.04.04 | 20,875 | 145 | 78,123 | 0 | 0 | 0.00% | 0 |
24.04.03 | 21,000 | 125 | 112,155 | 0 | 0 | 0.00% | 0 |
24.04.02 | 21,040 | 40 | 691,080 | 0 | 0 | 0.00% | 0 |
24.04.01 | 21,300 | 260 | 391,503 | 0 | 0 | 0.00% | 0 |
24.03.29 | 21,195 | 105 | 51,391 | 0 | 0 | 0.00% | 0 |
24.03.28 | 21,530 | 335 | 28,153 | 0 | 0 | 0.00% | 0 |
24.03.27 | 21,285 | 245 | 21,950 | 0 | 0 | 0.00% | 0 |
24.03.26 | 21,365 | 80 | 20,525 | 0 | 0 | 0.00% | 0 |
24.03.25 | 21,550 | 185 | 23,161 | 0 | 0 | 0.00% | 0 |
24.03.22 | 21,175 | 375 | 21,573 | 0 | 0 | 0.00% | 0 |
24.03.21 | 20,985 | 190 | 255,439 | 0 | 0 | 0.00% | 0 |
24.03.20 | 21,175 | 190 | 15,891 | 0 | 0 | 0.00% | 0 |
24.03.19 | 20,925 | 250 | 1,185,434 | 0 | 0 | 0.00% | 0 |
24.03.18 | 20,620 | 305 | 21,139 | 0 | 0 | 0.00% | 0 |
24.03.15 | 20,420 | 200 | 15,733 | 0 | 0 | 0.00% | 0 |
24.03.14 | 20,345 | 75 | 20,971 | 0 | 0 | 0.00% | 0 |
24.03.13 | 20,420 | 75 | 29,991 | 0 | 0 | 0.00% | 0 |
24.03.12 | 20,495 | 75 | 94,762 | 0 | 0 | 0.00% | 0 |
24.03.11 | 21,100 | 605 | 39,888 | 0 | 0 | 0.00% | 0 |
24.03.08 | 21,145 | 45 | 33,861 | 0 | 0 | 0.00% | 0 |
24.03.07 | 21,150 | 5 | 34,858 | 0 | 0 | 0.00% | 0 |
24.03.06 | 20,980 | 170 | 31,118 | 0 | 0 | 0.00% | 0 |
24.03.05 | 20,760 | 220 | 35,009 | 0 | 0 | 0.00% | 0 |
24.03.04 | 20,575 | 185 | 29,286 | 0 | 0 | 0.00% | 0 |
24.02.29 | 20,520 | 55 | 38,097 | 0 | 0 | 0.00% | 0 |
24.02.28 | 20,475 | 45 | 48,011 | 0 | 0 | 0.00% | 0 |
24.02.27 | 20,480 | 5 | 43,432 | 0 | 0 | 0.00% | 0 |
24.02.26 | 20,330 | 150 | 57,483 | 0 | 0 | 0.00% | 0 |
24.02.23 | 20,350 | 20 | 21,937 | 0 | 0 | 0.00% | 0 |
24.02.22 | 20,160 | 190 | 21,349 | 0 | 0 | 0.00% | 0 |
24.02.21 | 20,230 | 70 | 27,708 | 0 | 0 | 0.00% | 0 |
24.02.20 | 20,345 | 115 | 34,102 | 0 | 0 | 0.00% | 0 |
24.02.19 | 20,205 | 140 | 18,998 | 0 | 0 | 0.00% | 0 |
24.02.16 | 19,940 | 265 | 49,264 | 0 | 0 | 0.00% | 0 |
24.02.15 | 19,810 | 130 | 8,821 | 0 | 0 | 0.00% | 0 |
24.02.14 | 19,985 | 175 | 13,044 | 0 | 0 | 0.00% | 0 |
24.02.13 | 19,610 | 375 | 26,822 | 0 | 0 | 0.00% | 0 |
24.02.08 | 19,585 | 25 | 10,629 | 0 | 0 | 0.00% | 0 |
24.02.07 | 19,435 | 150 | 5,502 | 0 | 0 | 0.00% | 0 |
24.02.06 | 19,635 | 200 | 20,148 | 0 | 0 | 0.00% | 0 |
24.02.05 | 19,625 | 10 | 31,437 | 0 | 0 | 0.00% | 0 |
24.02.02 | 19,645 | 20 | 31,589 | 0 | 0 | 0.00% | 0 |
24.02.01 | 19,705 | 60 | 114,171 | 0 | 0 | 0.00% | 0 |
24.01.31 | 19,450 | 255 | 15,253 | 0 | 0 | 0.00% | 0 |
24.01.30 | 19,525 | 75 | 22,881 | 0 | 0 | 0.00% | 0 |
24.01.29 | 19,305 | 220 | 59,313 | 0 | 0 | 0.00% | 0 |
24.01.26 | 19,570 | 265 | 14,367 | 0 | 0 | 0.00% | 0 |
24.01.25 | 19,560 | 10 | 12,843 | 0 | 0 | 0.00% | 0 |
24.01.24 | 19,590 | 30 | 18,289 | 0 | 0 | 0.00% | 0 |
24.01.23 | 19,645 | 55 | 18,024 | 0 | 0 | 0.00% | 0 |
24.01.22 | 19,285 | 360 | 34,860 | 0 | 0 | 0.00% | 0 |
24.01.19 | 19,150 | 135 | 23,552 | 0 | 0 | 0.00% | 0 |
24.01.18 | 19,350 | 200 | 29,960 | 0 | 0 | 0.00% | 0 |
24.01.17 | 19,425 | 75 | 42,206 | 0 | 0 | 0.00% | 0 |
24.01.16 | 19,520 | 95 | 12,938 | 0 | 0 | 0.00% | 0 |
24.01.15 | 19,250 | 270 | 16,930 | 0 | 0 | 0.00% | 0 |
24.01.12 | 19,070 | 180 | 5,916 | 0 | 0 | 0.00% | 0 |
24.01.11 | 18,790 | 280 | 28,407 | 0 | 0 | 0.00% | 0 |
24.01.10 | 18,575 | 215 | 11,310 | 0 | 0 | 0.00% | 0 |
24.01.09 | 18,330 | 245 | 6,172 | 0 | 0 | 0.00% | 0 |
24.01.08 | 18,305 | 25 | 2,708 | 0 | 0 | 0.00% | 0 |
24.01.05 | 18,280 | 25 | 5,034 | 0 | 0 | 0.00% | 0 |
24.01.04 | 18,345 | 65 | 4,903 | 0 | 0 | 0.00% | 0 |
24.01.03 | 18,330 | 15 | 21,695 | 0 | 0 | 0.00% | 0 |
24.01.02 | 18,140 | 190 | 8,279 | 0 | 0 | 0.00% | 0 |
23.12.28 | 18,065 | 75 | 13,368 | 0 | 0 | 0.00% | 0 |
23.12.27 | 17,900 | 165 | 42,526 | 0 | 0 | 0.00% | 0 |
23.12.26 | 18,035 | 135 | 98,217 | 0 | 0 | 0.00% | 0 |
23.12.22 | 17,900 | 135 | 4,476 | 0 | 0 | 0.00% | 0 |
23.12.21 | 17,940 | 40 | 3,110 | 0 | 0 | 0.00% | 0 |
23.12.20 | 17,860 | 80 | 11,849 | 0 | 0 | 0.00% | 0 |
23.12.19 | 17,745 | 115 | 11,452 | 0 | 0 | 0.00% | 0 |
23.12.18 | 17,915 | 170 | 29,611 | 0 | 0 | 0.00% | 0 |
23.12.15 | 17,930 | 15 | 8,062 | 0 | 0 | 0.00% | 0 |
23.12.14 | 17,985 | 55 | 8,573 | 0 | 0 | 0.00% | 0 |
23.12.13 | 17,985 | 0 | 2,698 | 0 | 0 | 0.00% | 0 |
23.12.12 | 17,915 | 70 | 6,907 | 0 | 0 | 0.00% | 0 |
23.12.11 | 17,785 | 130 | 46,643 | 0 | 0 | 0.00% | 0 |
23.12.08 | 17,960 | 175 | 6,500 | 0 | 0 | 0.00% | 0 |
23.12.07 | 17,940 | 20 | 5,650 | 0 | 0 | 0.00% | 0 |
23.12.06 | 17,640 | 300 | 4,088 | 0 | 0 | 0.00% | 0 |
23.12.05 | 17,725 | 85 | 4,495 | 0 | 0 | 0.00% | 0 |
23.12.04 | 17,690 | 35 | 20,992 | 0 | 0 | 0.00% | 0 |
23.12.01 | 17,550 | 140 | 7,044 | 0 | 0 | 0.00% | 0 |
23.11.30 | 17,430 | 120 | 117,035 | 0 | 0 | 0.00% | 0 |
23.11.29 | 17,520 | 90 | 75,421 | 0 | 0 | 0.00% | 0 |
23.11.28 | 17,620 | 100 | 3,521 | 0 | 0 | 0.00% | 0 |
23.11.27 | 17,645 | 25 | 3,284 | 0 | 0 | 0.00% | 0 |
23.11.24 | 17,440 | 205 | 289,215 | 0 | 0 | 0.00% | 0 |
23.11.23 | 17,540 | 100 | 431,589 | 0 | 0 | 0.00% | 0 |
23.11.22 | 17,400 | 140 | 7,140 | 0 | 0 | 0.00% | 0 |
23.11.21 | 17,390 | 10 | 104,736 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,350 | 40 | 6,932 | 0 | 0 | 0.00% | 0 |
23.11.17 | 17,140 | 210 | 5,131 | 0 | 0 | 0.00% | 0 |
23.11.16 | 17,275 | 130 | 83,593 | 0 | 0 | 0.00% | 0 |
23.11.15 | 17,320 | 45 | 4,910 | 0 | 0 | 0.00% | 0 |
23.11.14 | 17,185 | 135 | 301,787 | 0 | 0 | 0.00% | 0 |
23.11.13 | 17,175 | 10 | 359,618 | 0 | 0 | 0.00% | 0 |
23.11.10 | 17,140 | 35 | 1,908 | 0 | 0 | 0.00% | 0 |
23.11.09 | 16,915 | 225 | 11,715 | 0 | 0 | 0.00% | 0 |
23.11.08 | 17,090 | 175 | 13,556 | 0 | 0 | 0.00% | 0 |
23.11.07 | 17,295 | 205 | 4,795 | 0 | 0 | 0.00% | 0 |
23.11.06 | 17,400 | 105 | 9,752 | 0 | 0 | 0.00% | 0 |
23.11.03 | 17,405 | 5 | 34,889 | 0 | 0 | 0.00% | 0 |
23.11.02 | 17,300 | 105 | 27,769 | 0 | 0 | 0.00% | 0 |
23.11.01 | 16,880 | 420 | 12,809 | 0 | 0 | 0.00% | 0 |
23.10.31 | 16,815 | 65 | 1,519,960 | 0 | 0 | 0.00% | 0 |
23.10.30 | 17,245 | 220 | 2,559 | 0 | 0 | 0.00% | 0 |
23.10.27 | 17,035 | 210 | 1,844 | 0 | 0 | 0.00% | 0 |
23.10.26 | 17,240 | 205 | 12,629 | 0 | 0 | 0.00% | 0 |
23.10.25 | 17,000 | 240 | 10,459 | 0 | 0 | 0.00% | 0 |
23.10.24 | 17,185 | 185 | 11,971 | 0 | 0 | 0.00% | 0 |
23.10.23 | 17,255 | 70 | 72,833 | 0 | 0 | 0.00% | 0 |
23.10.20 | 17,430 | 175 | 83,302 | 0 | 0 | 0.00% | 0 |
23.10.19 | 17,635 | 205 | 61,372 | 0 | 0 | 0.00% | 0 |
23.10.18 | 17,610 | 25 | 1,702 | 0 | 0 | 0.00% | 0 |
23.10.17 | 17,535 | 75 | 2,139 | 0 | 0 | 0.00% | 0 |
23.10.16 | 17,670 | 135 | 39,890 | 0 | 0 | 0.00% | 0 |
23.10.13 | 17,815 | 145 | 1,668 | 0 | 0 | 0.00% | 0 |
23.10.12 | 17,535 | 280 | 10,280 | 0 | 0 | 0.00% | 0 |
23.10.11 | 17,765 | 230 | 3,674 | 0 | 0 | 0.00% | 0 |
23.10.10 | 17,365 | 400 | 7,304 | 0 | 0 | 0.00% | 0 |
23.10.06 | 17,375 | 10 | 2,789 | 0 | 0 | 0.00% | 0 |
23.10.05 | 17,165 | 210 | 45,320 | 0 | 0 | 0.00% | 0 |
23.10.04 | 18,135 | 970 | 619,187 | 0 | 0 | 0.00% | 0 |
23.09.27 | 18,050 | 85 | 14,506 | 0 | 0 | 0.00% | 0 |
23.09.26 | 18,035 | 15 | 3,874 | 0 | 0 | 0.00% | 0 |
23.09.25 | 18,095 | 60 | 18,455 | 0 | 0 | 0.00% | 0 |
23.09.22 | 18,100 | 5 | 34,860 | 0 | 0 | 0.00% | 0 |
23.09.21 | 18,305 | 205 | 35,304 | 0 | 0 | 0.00% | 0 |
23.09.20 | 18,435 | 130 | 4,184 | 0 | 0 | 0.00% | 0 |
23.09.19 | 18,305 | 130 | 8,473 | 0 | 0 | 0.00% | 0 |
23.09.18 | 18,445 | 140 | 2,809 | 0 | 0 | 0.00% | 0 |
23.09.15 | 18,160 | 285 | 5,956 | 0 | 0 | 0.00% | 0 |
23.09.14 | 18,020 | 140 | 4,875 | 0 | 0 | 0.00% | 0 |
23.09.13 | 18,120 | 100 | 9,218 | 0 | 0 | 0.00% | 0 |
23.09.12 | 18,025 | 95 | 62,936 | 0 | 0 | 0.00% | 0 |
23.09.11 | 17,945 | 80 | 5,961 | 0 | 0 | 0.00% | 0 |
23.09.08 | 18,060 | 115 | 4,114 | 0 | 0 | 0.00% | 0 |
23.09.07 | 18,150 | 90 | 4,351 | 0 | 0 | 0.00% | 0 |
23.09.06 | 17,970 | 180 | 216,557 | 0 | 0 | 0.00% | 0 |
23.09.05 | 17,895 | 75 | 4,095 | 0 | 0 | 0.00% | 0 |
23.09.04 | 17,750 | 145 | 8,044 | 0 | 0 | 0.00% | 0 |
23.09.01 | 17,615 | 135 | 16,574 | 0 | 0 | 0.00% | 0 |
23.08.31 | 17,510 | 105 | 29,243 | 0 | 0 | 0.00% | 0 |
23.08.30 | 17,400 | 110 | 7,182 | 0 | 0 | 0.00% | 0 |
23.08.29 | 17,450 | 50 | 3,018 | 0 | 0 | 0.00% | 0 |
23.08.28 | 17,200 | 250 | 2,610 | 0 | 0 | 0.00% | 0 |
23.08.25 | 17,465 | 265 | 2,624 | 0 | 0 | 0.00% | 0 |
23.08.24 | 17,495 | 30 | 2,562 | 0 | 0 | 0.00% | 0 |
23.08.23 | 17,355 | 140 | 4,584 | 0 | 0 | 0.00% | 0 |
23.08.22 | 17,360 | 5 | 3,392 | 0 | 0 | 0.00% | 0 |
23.08.21 | 17,215 | 145 | 4,656 | 0 | 0 | 0.00% | 0 |
23.08.18 | 17,325 | 110 | 4,190 | 0 | 0 | 0.00% | 0 |
23.08.17 | 17,435 | 110 | 8,431 | 0 | 0 | 0.00% | 0 |
23.08.16 | 17,590 | 155 | 2,720 | 0 | 0 | 0.00% | 0 |
23.08.14 | 17,660 | 70 | 3,040 | 0 | 0 | 0.00% | 0 |
23.08.11 | 17,700 | 40 | 1,588 | 0 | 0 | 0.00% | 0 |
23.08.10 | 17,665 | 35 | 4,436 | 0 | 0 | 0.00% | 0 |
23.08.09 | 17,725 | 60 | 3,057 | 0 | 0 | 0.00% | 0 |
23.08.08 | 17,625 | 100 | 3,822 | 0 | 0 | 0.00% | 0 |
23.08.07 | 17,570 | 55 | 6,463 | 0 | 0 | 0.00% | 0 |
23.08.04 | 17,325 | 245 | 4,161 | 0 | 0 | 0.00% | 0 |
23.08.03 | 17,610 | 285 | 7,439 | 0 | 0 | 0.00% | 0 |
23.08.02 | 17,700 | 90 | 8,655 | 0 | 0 | 0.00% | 0 |
23.08.01 | 17,595 | 105 | 8,847 | 0 | 0 | 0.00% | 0 |
23.07.31 | 17,695 | 100 | 7,840 | 0 | 0 | 0.00% | 0 |
23.07.28 | 17,565 | 130 | 9,018 | 0 | 0 | 0.00% | 0 |
23.07.27 | 17,460 | 105 | 6,730 | 0 | 0 | 0.00% | 0 |
23.07.26 | 17,435 | 25 | 7,181 | 0 | 0 | 0.00% | 0 |
23.07.25 | 17,445 | 10 | 9,553 | 0 | 0 | 0.00% | 0 |
23.07.24 | 17,500 | 55 | 10,956 | 0 | 0 | 0.00% | 0 |
23.07.21 | 17,395 | 105 | 20,298 | 0 | 0 | 0.00% | 0 |
23.07.20 | 17,525 | 130 | 4,669 | 0 | 0 | 0.00% | 0 |
23.07.19 | 17,295 | 230 | 988,579 | 0 | 0 | 0.00% | 0 |
23.07.18 | 17,275 | 20 | 7,219 | 0 | 0 | 0.00% | 0 |
23.07.17 | 17,570 | 295 | 6,419 | 0 | 0 | 0.00% | 0 |
23.07.14 | 17,575 | 5 | 12,573 | 0 | 0 | 0.00% | 0 |
23.07.13 | 17,585 | 10 | 1,759,275 | 0 | 0 | 0.00% | 0 |
23.07.12 | 17,550 | 35 | 7,223 | 0 | 0 | 0.00% | 0 |
23.07.11 | 17,555 | 5 | 5,716 | 0 | 0 | 0.00% | 0 |
23.07.10 | 17,570 | 15 | 6,212 | 0 | 0 | 0.00% | 0 |
23.07.07 | 17,695 | 125 | 2,916 | 0 | 0 | 0.00% | 0 |
23.07.06 | 17,775 | 80 | 7,305 | 0 | 0 | 0.00% | 0 |
23.07.05 | 17,865 | 90 | 7,583 | 0 | 0 | 0.00% | 0 |
23.07.04 | 18,050 | 185 | 12,622 | 0 | 0 | 0.00% | 0 |
23.07.03 | 17,820 | 230 | 17,477 | 0 | 0 | 0.00% | 0 |
23.06.30 | 17,955 | 135 | 11,597 | 0 | 0 | 0.00% | 0 |
23.06.29 | 17,845 | 110 | 11,338 | 0 | 0 | 0.00% | 0 |
23.06.28 | 17,480 | 365 | 3,278 | 0 | 0 | 0.00% | 0 |
23.06.27 | 17,655 | 175 | 10,194 | 0 | 0 | 0.00% | 0 |
23.06.26 | 17,675 | 20 | 7,248 | 0 | 0 | 0.00% | 0 |
23.06.23 | 17,970 | 295 | 21,480 | 0 | 0 | 0.00% | 0 |
23.06.22 | 17,805 | 165 | 18,576 | 0 | 0 | 0.00% | 0 |
23.06.21 | 17,650 | 155 | 61,306 | 0 | 0 | 0.00% | 0 |
23.06.20 | 17,745 | 95 | 22,782 | 0 | 0 | 0.00% | 0 |
23.06.19 | 17,880 | 135 | 32,917 | 0 | 0 | 0.00% | 0 |
23.06.16 | 17,860 | 20 | 42,341 | 0 | 0 | 0.00% | 0 |
23.06.15 | 18,075 | 215 | 17,090 | 0 | 0 | 0.00% | 0 |
23.06.14 | 17,725 | 350 | 29,558 | 0 | 0 | 0.00% | 0 |
23.06.13 | 17,700 | 25 | 5,832 | 0 | 0 | 0.00% | 0 |
23.06.12 | 17,680 | 20 | 5,031 | 0 | 0 | 0.00% | 0 |
23.06.09 | 17,355 | 325 | 8,292 | 0 | 0 | 0.00% | 0 |
23.06.08 | 17,695 | 340 | 6,010 | 0 | 0 | 0.00% | 0 |
23.06.07 | 17,695 | 0 | 14,253 | 0 | 0 | 0.00% | 0 |
23.06.05 | 17,505 | 190 | 10,939 | 0 | 0 | 0.00% | 0 |
23.06.02 | 17,370 | 135 | 8,720 | 0 | 0 | 0.00% | 0 |
23.06.01 | 17,240 | 130 | 8,089 | 0 | 0 | 0.00% | 0 |
23.05.31 | 17,320 | 80 | 4,499 | 0 | 0 | 0.00% | 0 |
23.05.30 | 17,340 | 20 | 10,033 | 0 | 0 | 0.00% | 0 |
23.05.26 | 17,365 | 25 | 5,653 | 0 | 0 | 0.00% | 0 |
23.05.25 | 17,445 | 80 | 3,236 | 0 | 0 | 0.00% | 0 |
23.05.24 | 17,395 | 50 | 16,256 | 0 | 0 | 0.00% | 0 |
23.05.23 | 17,700 | 305 | 67,579 | 0 | 0 | 0.00% | 0 |
23.05.22 | 17,680 | 20 | 14,188 | 0 | 0 | 0.00% | 0 |
23.05.19 | 17,825 | 145 | 18,320 | 0 | 0 | 0.00% | 0 |
23.05.18 | 17,700 | 125 | 12,291 | 0 | 0 | 0.00% | 0 |
23.05.17 | 17,675 | 25 | 8,884 | 0 | 0 | 0.00% | 0 |
23.05.16 | 17,535 | 140 | 545 | 0 | 0 | 0.00% | 0 |
23.05.15 | 17,565 | 30 | 6,914 | 0 | 0 | 0.00% | 0 |
23.05.12 | 17,365 | 200 | 2,782 | 0 | 0 | 0.00% | 0 |
23.05.11 | 17,200 | 165 | 342 | 0 | 0 | 0.00% | 0 |
23.05.10 | 17,305 | 105 | 2,224 | 0 | 0 | 0.00% | 0 |
23.05.09 | 17,110 | 195 | 877 | 0 | 0 | 0.00% | 0 |
23.05.08 | 17,250 | 140 | 2,680 | 0 | 0 | 0.00% | 0 |
23.05.04 | 17,220 | 30 | 1,551 | 0 | 0 | 0.00% | 0 |
23.05.03 | 17,015 | 205 | 1,332 | 0 | 0 | 0.00% | 0 |
23.05.02 | 17,165 | 150 | 1,298 | 0 | 0 | 0.00% | 0 |
23.04.28 | 17,135 | 30 | 1,851 | 0 | 0 | 0.00% | 0 |
23.04.27 | 17,205 | 80 | 116 | 0 | 0 | 0.00% | 0 |
23.04.26 | 17,285 | 80 | 529 | 0 | 0 | 0.00% | 0 |
23.04.25 | 17,235 | 50 | 1,695 | 0 | 0 | 0.00% | 0 |
23.04.24 | 17,210 | 25 | 1,918 | 0 | 0 | 0.00% | 0 |
23.04.21 | 17,095 | 115 | 806 | 0 | 0 | 0.00% | 0 |
23.04.20 | 17,055 | 40 | 1,254 | 0 | 0 | 0.00% | 0 |
23.04.19 | 17,085 | 30 | 552 | 0 | 0 | 0.00% | 0 |
23.04.18 | 16,950 | 135 | 679 | 0 | 0 | 0.00% | 0 |
23.04.17 | 16,825 | 125 | 960 | 0 | 0 | 0.00% | 0 |
23.04.14 | 16,845 | 50 | 2,532 | 0 | 0 | 0.00% | 0 |
23.04.13 | 16,980 | 135 | 696 | 0 | 0 | 0.00% | 0 |
23.04.12 | 16,815 | 165 | 435 | 0 | 0 | 0.00% | 0 |
23.04.11 | 16,775 | 40 | 955 | 0 | 0 | 0.00% | 0 |
23.04.10 | 16,730 | 45 | 535 | 0 | 0 | 0.00% | 0 |
23.04.07 | 16,805 | 75 | 556 | 0 | 0 | 0.00% | 0 |
23.04.06 | 16,815 | 10 | 387 | 0 | 0 | 0.00% | 0 |
23.04.05 | 17,120 | 305 | 709 | 0 | 0 | 0.00% | 0 |
23.04.04 | 16,930 | 190 | 768 | 0 | 0 | 0.00% | 0 |
23.04.03 | 16,460 | 470 | 3,227 | 0 | 0 | 0.00% | 0 |
23.03.31 | 16,420 | 40 | 764 | 0 | 0 | 0.00% | 0 |
23.03.30 | 16,575 | 155 | 1,264 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
두산에너빌리티(034020) +4.12%, 비에이치아이 +2.90%, 대한전선 +2.44%, 한전기술 +2.35%, 우진엔텍 +2.15%
-
2
미국 주요기업 주가등락률(마감)
-
3
[키움증권 데일리] 미 증시, CPI 예상치 부합, 대형 기술주 급등 영향으로 상승
-
4
주요 증권사 수익률 상위 개인 투자자 전일 매수/매도 상위 종목 현황 (2024.12.11 기준)
-
5
도이치모터스, 주당 380원 현금배당 결정
-
6
외국계 순매수,도 상위종목(코스닥) 수량기준
-
7
아이씨티케이(456010) 소폭 상승세 +4.88%, 3거래일 연속 상승
-
8
금호전기(001210) 상승폭 확대 +18.16%, 3거래일 연속 상승
-
9
매수/매도 호가 잔량 급증 종목(코스닥)
-
10
전일대비 거래량 증가 종목(코스피)