KODEX 200가치저변동
(223190) I 코스피 ETF 12.03 15:3311,400 | 전일 | 11,195 | 고가 | 11,420 | 상한가 | 14,820 |
거래량 (주) |
23,127 |
205 1.83% | 시가 | 11,330 | 저가 | 11,315 | 하한가 | 7,980 |
거래대금 (백만) |
264 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 11,195 | 205 | 23,127 | 0 | 0 | 0.00% | 900,000 |
24.12.02 | 11,155 | 40 | 1,764 | 0 | 0 | 0.00% | 900,000 |
24.11.29 | 11,310 | 155 | 221,345 | 0 | 0 | 0.00% | 900,000 |
24.11.28 | 11,330 | 20 | 10,778 | 0 | 0 | 0.00% | 900,000 |
24.11.27 | 11,305 | 25 | 1,642 | 0 | 0 | 0.00% | 900,000 |
24.11.26 | 11,305 | 0 | 806 | 0 | 0 | 0.00% | 900,000 |
24.11.25 | 11,225 | 80 | 10,988 | 0 | 0 | 0.00% | 900,000 |
24.11.22 | 11,200 | 25 | 1,049 | 0 | 0 | 0.00% | 900,000 |
24.11.21 | 11,185 | 15 | 1,819 | 0 | 0 | 0.00% | 900,000 |
24.11.20 | 11,080 | 105 | 378 | 0 | 0 | 0.00% | 900,000 |
24.11.19 | 11,050 | 30 | 449 | 0 | 0 | 0.00% | 900,000 |
24.11.18 | 10,790 | 260 | 5,862 | 0 | 0 | 0.00% | 0 |
24.11.15 | 10,715 | 75 | 4,647 | 0 | 0 | 0.00% | 0 |
24.11.14 | 10,705 | 85 | 3,209 | 0 | 0 | 0.00% | 0 |
24.11.13 | 10,915 | 210 | 960 | 0 | 0 | 0.00% | 0 |
24.11.12 | 11,095 | 180 | 907 | 0 | 0 | 0.00% | 0 |
24.11.11 | 11,150 | 55 | 1,851 | 0 | 0 | 0.00% | 0 |
24.11.08 | 11,200 | 50 | 3,115 | 0 | 0 | 0.00% | 0 |
24.11.07 | 11,195 | 5 | 533 | 0 | 0 | 0.00% | 0 |
24.11.06 | 11,195 | 0 | 3,216 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,195 | 0 | 6,892 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,130 | 65 | 782 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,075 | 55 | 25,040 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,285 | 210 | 6,150 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,405 | 120 | 507 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,355 | 50 | 108 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,365 | 10 | 1,819 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,245 | 120 | 1,665 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,420 | 175 | 2,264 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,305 | 115 | 987 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,385 | 80 | 885 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,370 | 15 | 1,683 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,420 | 50 | 2,096 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,415 | 5 | 1,499 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,480 | 65 | 851 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,440 | 40 | 1,505 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,260 | 180 | 192 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,245 | 15 | 11,490 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,220 | 25 | 1,283 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,295 | 75 | 477 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,145 | 150 | 1,944 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,130 | 15 | 517 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,245 | 115 | 1,925 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,515 | 270 | 8,779 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,540 | 25 | 906 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,220 | 320 | 1,520 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,445 | 225 | 837 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,380 | 65 | 1,238 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,400 | 20 | 921 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,420 | 20 | 11,289 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,310 | 110 | 1,374 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,175 | 135 | 1,593 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,985 | 190 | 6,062 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,275 | 290 | 276,992 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,285 | 10 | 671 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,375 | 90 | 1,140 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,440 | 65 | 2,178 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,445 | 5 | 616 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,745 | 300 | 91,430 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,765 | 20 | 48,052 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,780 | 15 | 3,365 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,810 | 30 | 3,570 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,890 | 80 | 95,733 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,950 | 60 | 2,414 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,035 | 85 | 2,779 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,990 | 45 | 20,342 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,960 | 30 | 41,139 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,985 | 25 | 9,671 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,960 | 25 | 6,327 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,825 | 135 | 2,803 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,840 | 15 | 608 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,595 | 245 | 2,329 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,565 | 30 | 414,769 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,530 | 35 | 22,553 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,455 | 75 | 3,615 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,320 | 135 | 2,913 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,305 | 15 | 102,475 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,160 | 145 | 7,795 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,790 | 370 | 22,849 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,850 | 1,060 | 22,302 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,275 | 425 | 5,279 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,250 | 25 | 7,409 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,115 | 135 | 12,833 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,230 | 115 | 2,204 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,075 | 155 | 5,439 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,900 | 175 | 8,052 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,055 | 155 | 8,378 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,170 | 115 | 4,169 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,090 | 80 | 6,331 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,080 | 10 | 10,653 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,235 | 155 | 9,537 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,295 | 60 | 672 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,315 | 20 | 695,010 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,225 | 90 | 1,056 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,205 | 20 | 11,606 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,285 | 80 | 1,751 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,255 | 30 | 5,560 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,250 | 5 | 21,829 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,300 | 50 | 2,902 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,380 | 80 | 2,438 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,205 | 175 | 4,915 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,980 | 225 | 1,909 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,915 | 65 | 1,977 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,000 | 85 | 3,445 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,000 | 0 | 13,284 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,980 | 20 | 4,503 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,925 | 55 | 2,308 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,890 | 35 | 1,265 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,805 | 85 | 2,306 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,800 | 5 | 2,435 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,905 | 105 | 16,333 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,795 | 110 | 3,644 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,655 | 140 | 4,166 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,560 | 95 | 1,395 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,590 | 30 | 2,203 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,535 | 55 | 909 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,435 | 100 | 5,339 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,345 | 90 | 5,025 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,370 | 25 | 5,539 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,470 | 100 | 4,374 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,380 | 90 | 3,577 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,335 | 45 | 2,583 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,470 | 135 | 936 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,305 | 165 | 8,530 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,255 | 50 | 8,553 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,405 | 150 | 1,538 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,490 | 85 | 1,891 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,505 | 15 | 1,785 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,410 | 95 | 3,783 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,565 | 155 | 917 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,590 | 25 | 658,980 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,625 | 35 | 1,400 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,670 | 45 | 25,898 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,520 | 150 | 89,055 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,625 | 105 | 1,391 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,525 | 100 | 15,101 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,535 | 10 | 263 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,485 | 50 | 1,753 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,400 | 85 | 3,869 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,500 | 100 | 321,536 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,390 | 110 | 9,276 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,195 | 195 | 6,869 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,240 | 45 | 170 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,300 | 60 | 7,528 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,365 | 65 | 6,663 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,635 | 75 | 2,623 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,430 | 205 | 5,022 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,530 | 100 | 1,010 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,435 | 95 | 1,712 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,405 | 30 | 26,684 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,075 | 330 | 302,252 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,220 | 145 | 3,818 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,090 | 130 | 1,421 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,215 | 125 | 11,072 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,405 | 190 | 5,146 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,390 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,625 | 235 | 6,115 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,605 | 20 | 4,438 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,675 | 70 | 7,464 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,615 | 60 | 7,741 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,655 | 40 | 1,035 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,500 | 155 | 24,305 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,620 | 120 | 3,644 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,645 | 25 | 38,340 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,700 | 55 | 15,767 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,720 | 20 | 3,278 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,715 | 5 | 4,964 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,820 | 105 | 131,014 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,730 | 90 | 7,213 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,850 | 120 | 9,600 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,915 | 65 | 3,306 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,620 | 295 | 194,544 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,385 | 235 | 6,806 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,560 | 175 | 3,533 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,620 | 60 | 2,272 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,800 | 180 | 24,272 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,615 | 185 | 13,404 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,460 | 155 | 1,897 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,450 | 10 | 4,622 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,545 | 95 | 6,394 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,460 | 85 | 14,486 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,435 | 25 | 2,551 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,455 | 20 | 8,981 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,550 | 95 | 13,367 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,365 | 185 | 26,813 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,265 | 100 | 6,437 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,065 | 200 | 840 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,115 | 50 | 20,504 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,340 | 225 | 8,617 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,240 | 100 | 7,819 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,230 | 10 | 3,413 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,275 | 45 | 5,012 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,455 | 180 | 69,664 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,220 | 235 | 2,517 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,005 | 215 | 5,335 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,115 | 110 | 1,045 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,305 | 190 | 9,464 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,210 | 95 | 2,920 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,205 | 5 | 9,158 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,945 | 260 | 4,175 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,105 | 160 | 3,379 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,215 | 110 | 26,960 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,785 | 430 | 31,110 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,410 | 375 | 8,908 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,330 | 80 | 2,274 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,340 | 10 | 2,388 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,130 | 210 | 1,732 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,130 | 0 | 1,139 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,025 | 105 | 101,477 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,030 | 5 | 102,321 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,905 | 125 | 206,280 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,845 | 60 | 639 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,770 | 75 | 210 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,760 | 10 | 932 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,965 | 205 | 559 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,105 | 140 | 504 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,005 | 100 | 5,021 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,100 | 95 | 901 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,095 | 5 | 2,125 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,155 | 60 | 209 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,190 | 35 | 1,303 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,220 | 30 | 2,923 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,245 | 25 | 129 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,335 | 90 | 1,560 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,610 | 275 | 72,496 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,605 | 5 | 69,630 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,605 | 0 | 1,321 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,400 | 205 | 116,068 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,360 | 40 | 4,547 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,285 | 75 | 1,262 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,340 | 55 | 732 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,130 | 210 | 11,208 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,140 | 10 | 60 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,160 | 20 | 2,689 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,040 | 120 | 6,763 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,995 | 45 | 114 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,045 | 50 | 1,351 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,010 | 35 | 794 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,975 | 35 | 1,329 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,895 | 80 | 3,455 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,935 | 40 | 1,518 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,910 | 25 | 643 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,945 | 35 | 133 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,905 | 40 | 128 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,985 | 80 | 1,874 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,925 | 60 | 590 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,945 | 20 | 358 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,910 | 35 | 9,486 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,915 | 5 | 348 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,980 | 65 | 595 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,935 | 45 | 1,632 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,955 | 20 | 4,327 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,915 | 40 | 77 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,850 | 65 | 98 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,900 | 50 | 1,428 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,880 | 5 | 105 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,680 | 200 | 1,935 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,605 | 75 | 583 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,645 | 40 | 35 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,675 | 30 | 306 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,605 | 70 | 952 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,600 | 5 | 478 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,655 | 55 | 2,762 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,475 | 180 | 479 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,405 | 70 | 909 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,360 | 45 | 1,439 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,255 | 105 | 1,198 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,285 | 30 | 207 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,335 | 50 | 6,389 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,360 | 25 | 56 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,525 | 165 | 520 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,495 | 30 | 4,166 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,475 | 20 | 483 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,545 | 70 | 2,521 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,640 | 95 | 2,060 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,800 | 160 | 1,169 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,660 | 140 | 86 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,630 | 30 | 2,536 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,635 | 5 | 6,168 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,690 | 55 | 411 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,690 | 0 | 115 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,605 | 85 | 567 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,560 | 45 | 1,034 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,505 | 55 | 3,237 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,570 | 65 | 413 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,755 | 185 | 4,257 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,755 | 0 | 947 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,875 | 120 | 939 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,825 | 50 | 15,407 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,850 | 25 | 4,051 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,955 | 105 | 19,398 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,915 | 40 | 27,955 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,950 | 35 | 6,339 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,070 | 120 | 895 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,875 | 195 | 950 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,805 | 70 | 60 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,765 | 40 | 119 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,815 | 50 | 1,396 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,720 | 95 | 1,439 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,670 | 50 | 85,247 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,700 | 30 | 82,276 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,765 | 65 | 1,974 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,800 | 35 | 485 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,745 | 55 | 135 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,625 | 120 | 52,449 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,610 | 15 | 10 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,605 | 5 | 1,213 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,570 | 35 | 1,468 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,505 | 65 | 1,308 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,565 | 60 | 248 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,510 | 55 | 367 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,435 | 75 | 121 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,475 | 40 | 768 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,430 | 45 | 9,133 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,500 | 70 | 35,908 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,525 | 25 | 17,674 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,600 | 75 | 779 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,695 | 95 | 89 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,670 | 25 | 20 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,695 | 25 | 372 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,640 | 55 | 1,473 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,680 | 40 | 252 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,690 | 10 | 3,144 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,670 | 20 | 621 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,700 | 30 | 143 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,910 | 210 | 5,165 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,730 | 180 | 31,658 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,715 | 15 | 795 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,765 | 50 | 543 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,600 | 165 | 1,725 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,680 | 80 | 3,551 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,680 | 0 | 3,026 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,745 | 65 | 32,819 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,770 | 25 | 89,157 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,775 | 5 | 320 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,770 | 5 | 2,183 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,910 | 140 | 6,326 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,915 | 5 | 1,318 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,755 | 160 | 2,765 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,775 | 20 | 111,769 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,675 | 100 | 37 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,585 | 90 | 374 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,565 | 20 | 396 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,645 | 80 | 1,144 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,765 | 120 | 887 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,845 | 80 | 628 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,910 | 65 | 710 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,825 | 85 | 7,479 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,740 | 85 | 790 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,800 | 60 | 119 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,800 | 0 | 668 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,750 | 50 | 16,421 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,675 | 75 | 3,520 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,715 | 40 | 22 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,715 | 0 | 274 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,740 | 25 | 4,710 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,725 | 15 | 78 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,785 | 60 | 8,661 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,760 | 25 | 31,373 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,765 | 5 | 749 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,810 | 45 | 2,388 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,795 | 15 | 90,799 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,880 | 85 | 1,227 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,800 | 80 | 400 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,795 | 5 | 831 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,830 | 35 | 1,434 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,720 | 110 | 239,227 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,630 | 90 | 2,055 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,700 | 70 | 2,884 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,745 | 45 | 5,903 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,665 | 80 | 1,934 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,665 | 0 | 483 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,730 | 65 | 70,161 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,750 | 20 | 460 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,735 | 15 | 8,242 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,670 | 65 | 495 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,565 | 105 | 416 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,500 | 65 | 143 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,495 | 5 | 565 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,510 | 15 | 71 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,470 | 40 | 410 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,540 | 70 | 744 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,540 | 0 | 4,082 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,590 | 50 | 791 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,600 | 10 | 6,951 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,465 | 135 | 1,195 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,460 | 5 | 9,709 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,580 | 120 | 689 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,515 | 65 | 2,147 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,450 | 65 | 784 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,730 | 20 | 435 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,775 | 45 | 393 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,855 | 80 | 2,090 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,905 | 50 | 2,419 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,960 | 55 | 1,174 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,930 | 30 | 3,091 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,930 | 0 | 83,674 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,935 | 5 | 374 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,905 | 30 | 1,492 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,795 | 155 | 10,931 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,870 | 75 | 270 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,790 | 80 | 4,651 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,710 | 80 | 116 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,640 | 70 | 1,213 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,490 | 150 | 773 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,680 | 190 | 789 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,645 | 35 | 164 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,630 | 15 | 488 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,655 | 25 | 10,851 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,510 | 145 | 72,031 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,480 | 30 | 14,075 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.