KODEX 바이오
(244580) I 코스피 ETF 12.03 15:338,050 | 전일 | 7,785 | 고가 | 8,050 | 상한가 | 10,120 |
거래량 (주) |
129,422 |
265 3.40% | 시가 | 7,785 | 저가 | 7,785 | 하한가 | 5,450 |
거래대금 (백만) |
1,030 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 7,785 | 265 | 129,422 | -26,730 | 17,815 | 0.10% | 17,502,185 |
24.12.02 | 7,900 | 115 | 152,055 | -18,031 | 44,545 | 0.25% | 17,475,455 |
24.11.29 | 8,095 | 195 | 153,037 | -540 | 62,576 | 0.36% | 17,457,424 |
24.11.28 | 7,940 | 155 | 227,122 | 11,047 | 63,116 | 0.36% | 17,376,884 |
24.11.27 | 7,835 | 105 | 227,531 | 10,758 | 52,069 | 0.30% | 17,387,931 |
24.11.26 | 7,850 | 15 | 188,281 | 37,657 | 41,311 | 0.24% | 17,398,689 |
24.11.25 | 7,575 | 275 | 241,171 | -59,714 | 3,654 | 0.02% | 17,356,346 |
24.11.22 | 7,725 | 150 | 430,202 | 29,856 | 63,368 | 0.37% | 17,296,632 |
24.11.21 | 7,910 | 185 | 311,379 | -8,523 | 33,512 | 0.19% | 17,326,488 |
24.11.20 | 7,920 | 10 | 118,930 | -16,994 | 42,035 | 0.24% | 17,317,965 |
24.11.19 | 7,980 | 60 | 163,272 | 10,782 | 59,029 | 0.34% | 17,140,971 |
24.11.18 | 7,980 | 0 | 241,485 | 48,247 | 48,247 | 0.28% | 16,911,753 |
24.11.15 | 7,855 | 125 | 350,350 | 0 | 0 | 0.00% | 0 |
24.11.14 | 7,950 | 30 | 322,612 | 0 | 0 | 0.00% | 0 |
24.11.13 | 8,260 | 310 | 739,333 | 0 | 0 | 0.00% | 0 |
24.11.12 | 8,530 | 270 | 919,869 | 0 | 0 | 0.00% | 0 |
24.11.11 | 8,570 | 40 | 269,226 | 0 | 0 | 0.00% | 0 |
24.11.08 | 8,490 | 80 | 263,936 | 0 | 0 | 0.00% | 0 |
24.11.07 | 8,780 | 290 | 381,473 | 0 | 0 | 0.00% | 0 |
24.11.06 | 8,760 | 20 | 300,438 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,830 | 70 | 205,019 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,490 | 340 | 933,259 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,805 | 315 | 1,045,894 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,865 | 60 | 184,163 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,840 | 25 | 146,481 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,730 | 110 | 225,708 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,785 | 55 | 513,764 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,900 | 115 | 676,328 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,965 | 65 | 475,291 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,055 | 90 | 1,089,344 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,345 | 290 | 686,281 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,240 | 105 | 402,521 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,405 | 165 | 751,490 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,375 | 30 | 643,122 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,275 | 100 | 1,129,086 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,080 | 195 | 1,700,252 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,000 | 80 | 1,620,406 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,910 | 90 | 1,716,533 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,780 | 130 | 1,102,432 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,680 | 100 | 870,638 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,665 | 15 | 211,577 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,465 | 200 | 250,976 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,610 | 145 | 277,635 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,610 | 0 | 269,162 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,760 | 150 | 278,310 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,525 | 235 | 294,887 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,770 | 245 | 352,712 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,765 | 5 | 354,205 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,825 | 60 | 464,349 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,630 | 195 | 716,471 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,470 | 160 | 446,142 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,405 | 65 | 332,500 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,230 | 175 | 216,591 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,300 | 70 | 356,244 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,260 | 40 | 303,726 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,125 | 135 | 361,046 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,180 | 55 | 572,082 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,280 | 100 | 1,242,330 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,615 | 335 | 1,847,619 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,760 | 145 | 395,952 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,885 | 125 | 517,541 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,675 | 210 | 589,904 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,775 | 100 | 432,916 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,625 | 150 | 489,680 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,715 | 90 | 264,275 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,625 | 90 | 277,888 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,610 | 15 | 555,609 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,720 | 110 | 567,669 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,915 | 195 | 1,238,921 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,905 | 10 | 561,259 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,760 | 145 | 2,157,625 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,620 | 140 | 659,176 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,530 | 90 | 575,658 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,750 | 220 | 595,100 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,635 | 115 | 1,635,249 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,500 | 135 | 932,102 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,390 | 110 | 1,002,841 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,000 | 390 | 928,881 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,470 | 530 | 756,963 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,350 | 880 | 2,784,061 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,610 | 260 | 531,268 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,510 | 100 | 214,614 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,675 | 165 | 441,075 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,755 | 80 | 431,184 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,685 | 70 | 577,008 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,605 | 80 | 395,418 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,825 | 220 | 412,182 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,730 | 95 | 858,210 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,535 | 195 | 850,073 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,645 | 110 | 220,384 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,540 | 105 | 320,881 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,650 | 110 | 499,865 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,570 | 80 | 1,083,318 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,625 | 55 | 546,568 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,590 | 35 | 659,783 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,410 | 180 | 728,460 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,550 | 140 | 429,899 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,525 | 25 | 368,689 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,455 | 70 | 1,605,144 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,360 | 95 | 570,246 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,155 | 205 | 727,224 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,100 | 55 | 155,675 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,090 | 10 | 164,936 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,170 | 80 | 185,273 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,930 | 240 | 394,285 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,940 | 10 | 45,811 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,895 | 45 | 70,028 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,925 | 30 | 142,297 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,905 | 20 | 184,606 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,945 | 40 | 122,288 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,960 | 15 | 101,411 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,965 | 5 | 183,879 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,950 | 15 | 156,034 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,920 | 30 | 209,848 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,895 | 25 | 181,737 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,055 | 160 | 284,946 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,060 | 5 | 159,487 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,015 | 45 | 187,739 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,040 | 25 | 109,047 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,095 | 55 | 116,081 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,015 | 80 | 232,964 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,995 | 20 | 162,508 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,950 | 45 | 244,819 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,815 | 135 | 139,288 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,825 | 10 | 104,564 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,810 | 15 | 123,136 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,915 | 105 | 97,037 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,890 | 25 | 113,137 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,925 | 35 | 284,728 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,990 | 65 | 163,815 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,080 | 90 | 134,456 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,110 | 30 | 136,636 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,055 | 55 | 165,894 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,085 | 30 | 212,645 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,125 | 40 | 294,678 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,010 | 115 | 253,273 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,935 | 75 | 127,337 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,145 | 210 | 255,397 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,180 | 35 | 217,064 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,120 | 60 | 293,119 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,100 | 20 | 151,196 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,070 | 30 | 221,338 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,060 | 10 | 206,953 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,065 | 5 | 188,177 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,995 | 70 | 292,933 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,915 | 120 | 175,674 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,890 | 25 | 130,872 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,045 | 155 | 113,942 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,000 | 45 | 294,498 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,945 | 55 | 186,481 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,830 | 115 | 227,563 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,910 | 80 | 207,017 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,645 | 265 | 287,232 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,640 | 5 | 137,238 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,865 | 225 | 901,227 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,995 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,875 | 120 | 255,277 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,920 | 45 | 752,543 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,880 | 40 | 316,707 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,000 | 120 | 938,582 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,175 | 175 | 1,056,502 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,190 | 15 | 284,126 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,235 | 45 | 589,533 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,625 | 390 | 1,126,788 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,465 | 160 | 601,518 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,525 | 60 | 378,811 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,530 | 5 | 480,456 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,655 | 125 | 709,660 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,655 | 0 | 1,040,332 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,440 | 215 | 1,506,596 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,345 | 95 | 631,163 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,235 | 110 | 418,679 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,150 | 85 | 409,010 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,215 | 65 | 326,610 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,090 | 125 | 350,984 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,200 | 110 | 466,048 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,220 | 20 | 443,905 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,255 | 35 | 1,057,464 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,220 | 35 | 573,471 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,225 | 5 | 966,047 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,000 | 225 | 635,901 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,040 | 40 | 545,559 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,845 | 195 | 768,945 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,745 | 100 | 444,262 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,770 | 25 | 296,001 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,790 | 20 | 375,604 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,710 | 80 | 431,098 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,890 | 180 | 590,300 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,820 | 70 | 437,544 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,660 | 160 | 668,798 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,650 | 10 | 247,174 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,660 | 10 | 248,075 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,605 | 55 | 445,712 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,600 | 5 | 297,069 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,500 | 100 | 457,985 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,505 | 5 | 320,613 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,500 | 5 | 239,788 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,280 | 220 | 632,458 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,295 | 15 | 246,164 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,295 | 0 | 286,746 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,270 | 25 | 271,827 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,385 | 115 | 253,129 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,230 | 155 | 395,884 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,340 | 110 | 469,649 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,585 | 245 | 343,962 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,515 | 70 | 147,527 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,610 | 95 | 391,181 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,515 | 95 | 297,192 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,585 | 70 | 376,358 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,720 | 135 | 279,007 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,645 | 75 | 408,228 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,630 | 15 | 359,382 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,705 | 75 | 375,246 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,700 | 5 | 217,529 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,945 | 245 | 606,391 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,970 | 25 | 497,850 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,175 | 205 | 527,624 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,440 | 265 | 672,072 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,375 | 65 | 238,990 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,460 | 85 | 192,049 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,270 | 190 | 426,156 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,315 | 45 | 231,113 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,300 | 15 | 546,776 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,590 | 290 | 787,539 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,590 | 0 | 769,141 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,425 | 165 | 1,344,306 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,290 | 135 | 2,527,830 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,185 | 105 | 3,569,293 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,120 | 65 | 701,339 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,070 | 50 | 355,512 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,015 | 55 | 341,560 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,960 | 55 | 1,565,189 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,825 | 135 | 725,779 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,710 | 115 | 823,054 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,870 | 160 | 330,137 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,700 | 170 | 370,193 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,805 | 105 | 202,587 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,790 | 15 | 195,557 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,775 | 15 | 172,408 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,665 | 110 | 211,003 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,695 | 30 | 210,371 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,745 | 50 | 243,930 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,715 | 30 | 244,007 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,790 | 75 | 141,105 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,745 | 45 | 193,052 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,675 | 70 | 127,416 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,790 | 115 | 124,158 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,690 | 100 | 125,955 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,770 | 80 | 82,567 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,810 | 40 | 94,975 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,785 | 25 | 127,159 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,790 | 5 | 95,720 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,705 | 85 | 198,003 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,580 | 125 | 137,069 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,660 | 80 | 162,765 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,645 | 15 | 137,171 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,445 | 200 | 205,253 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,310 | 135 | 1,144,905 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,475 | 165 | 1,079,281 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,550 | 75 | 152,797 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,630 | 80 | 301,225 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,580 | 50 | 505,600 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,615 | 35 | 558,286 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,305 | 310 | 634,671 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,280 | 25 | 281,134 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,035 | 245 | 266,130 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,950 | 85 | 150,255 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,080 | 130 | 327,956 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,075 | 5 | 140,631 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,965 | 110 | 196,838 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,115 | 150 | 239,578 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,135 | 20 | 207,105 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,060 | 75 | 267,581 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,975 | 85 | 145,118 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,040 | 65 | 495,842 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,210 | 170 | 1,303,651 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,515 | 305 | 667,549 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,550 | 35 | 309,147 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,620 | 70 | 240,754 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,810 | 190 | 201,934 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,700 | 110 | 173,622 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,565 | 135 | 385,822 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,780 | 215 | 260,668 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,545 | 235 | 319,245 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,585 | 40 | 196,457 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,890 | 305 | 301,745 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,610 | 280 | 363,780 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,735 | 125 | 212,898 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,780 | 45 | 128,801 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,850 | 70 | 638,051 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,060 | 210 | 633,861 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,230 | 170 | 319,798 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,270 | 40 | 246,574 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,315 | 45 | 356,404 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,380 | 65 | 189,752 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,320 | 60 | 261,415 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,465 | 145 | 302,051 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,620 | 155 | 979,940 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,430 | 190 | 728,447 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,300 | 130 | 400,458 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,380 | 80 | 518,869 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,285 | 95 | 506,365 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,175 | 110 | 352,614 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,185 | 10 | 216,726 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,370 | 185 | 363,611 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,330 | 40 | 764,449 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,220 | 110 | 340,081 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,985 | 235 | 419,140 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,030 | 45 | 279,517 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,060 | 30 | 264,006 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,940 | 120 | 381,470 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,005 | 65 | 392,054 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,005 | 0 | 276,145 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,880 | 125 | 326,122 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,010 | 130 | 486,867 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,115 | 105 | 478,144 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,360 | 245 | 824,114 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,485 | 125 | 654,997 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,510 | 25 | 491,916 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,425 | 85 | 967,486 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,020 | 405 | 3,226,768 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,145 | 125 | 354,050 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,245 | 100 | 877,626 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,250 | 5 | 735,008 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,915 | 335 | 1,040,869 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,165 | 250 | 565,067 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,970 | 195 | 711,169 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,850 | 120 | 342,989 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,735 | 115 | 316,909 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,470 | 265 | 478,855 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,725 | 255 | 882,714 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,795 | 70 | 469,712 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,955 | 160 | 405,927 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,810 | 145 | 740,435 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,725 | 85 | 349,822 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,520 | 205 | 279,127 | 0 | 0 | 0.00% | 0 |
23.07.18 | 7,555 | 35 | 100,995 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,665 | 110 | 198,751 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,690 | 25 | 709,968 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,570 | 120 | 492,456 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,420 | 150 | 236,758 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,295 | 125 | 452,212 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,430 | 135 | 243,215 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,560 | 130 | 301,074 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,690 | 130 | 137,385 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,635 | 55 | 179,178 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,660 | 25 | 159,183 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,730 | 70 | 320,678 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,705 | 25 | 140,849 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,810 | 105 | 149,175 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,820 | 10 | 117,359 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,910 | 90 | 148,679 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,795 | 115 | 292,513 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,815 | 20 | 133,746 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,800 | 15 | 118,829 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,920 | 120 | 211,963 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,860 | 60 | 216,458 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,915 | 55 | 162,057 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,895 | 20 | 187,906 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,960 | 65 | 217,511 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,070 | 110 | 518,060 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,030 | 40 | 483,813 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,205 | 175 | 342,559 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,170 | 35 | 249,617 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,255 | 85 | 151,926 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,295 | 40 | 170,955 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,345 | 50 | 416,199 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,345 | 0 | 474,848 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,165 | 180 | 806,317 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,070 | 95 | 221,386 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,100 | 30 | 507,741 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,080 | 20 | 495,660 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,180 | 100 | 124,328 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,245 | 65 | 176,704 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,135 | 110 | 554,081 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,030 | 105 | 319,325 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,970 | 60 | 202,816 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,125 | 155 | 229,422 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,865 | 260 | 184,001 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,915 | 50 | 102,981 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,915 | 0 | 184,587 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,000 | 85 | 107,858 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,020 | 20 | 88,495 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,100 | 80 | 137,504 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,100 | 0 | 200,745 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,235 | 135 | 285,086 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,000 | 235 | 311,616 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,100 | 100 | 145,705 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,940 | 160 | 301,982 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,965 | 25 | 353,733 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,885 | 80 | 282,618 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,875 | 10 | 361,791 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,970 | 95 | 630,213 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,095 | 125 | 496,016 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,200 | 105 | 332,073 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,470 | 270 | 387,882 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,535 | 65 | 512,943 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,615 | 80 | 1,590,854 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,790 | 175 | 514,522 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,560 | 205 | 1,572,107 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,465 | 95 | 1,372,307 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,240 | 225 | 1,399,636 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,150 | 90 | 358,645 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,205 | 55 | 448,263 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,215 | 10 | 358,186 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,240 | 25 | 818,735 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,000 | 240 | 1,207,029 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,610 | 390 | 592,465 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,685 | 75 | 120,869 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,605 | 80 | 142,673 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,455 | 150 | 173,937 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
두산에너빌리티, 국내 양수발전사업 시장 공략 나선다
-
2
상법·자본시장법 개정보다 시급한 것은 ··· “개인투자자 위주 증시 판도 바꿔야”
-
3
증시요약(6) - 특징 상한가 및 급등종목
-
4
미코바이오메드, 주식등의 대량보유자 소유주식수 변동
-
5
증시요약(1) - 코스피 마감시황
-
6
유안타증권, 우수고객 초청 ‘슈퍼셀럽과의 만남’
-
7
[MK 시그널] 비트코인 뛰자 위메이드 들썩
-
8
현금 급한 롯데케미칼 1조 건자재 사업 판다
-
9
리츠ETF도 韓·美 양극화 6개월 수익 -8% vs 17%
-
10
[유가증권시장 공시] 현대로템 / 동부건설