KODEX MSCI KOREA ESG유니버설
(289040) I 코스피 ETF 12.06 15:339,680 | 전일 | 9,740 | 고가 | 9,730 | 상한가 | 12,660 |
거래량 (주) |
32 |
60 -0.62% | 시가 | 9,730 | 저가 | 9,680 | 하한가 | 6,820 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.06 | 9,740 | 60 | 32 | 0 | 0 | 0.00% | 900,000 |
24.12.05 | 9,820 | 80 | 156 | 0 | 0 | 0.00% | 900,000 |
24.12.04 | 10,045 | 225 | 110 | 0 | 0 | 0.00% | 900,000 |
24.12.03 | 9,860 | 185 | 801 | 0 | 0 | 0.00% | 900,000 |
24.12.02 | 9,865 | 5 | 4 | 0 | 0 | 0.00% | 900,000 |
24.11.29 | 10,080 | 215 | 1,521 | 0 | 0 | 0.00% | 900,000 |
24.11.28 | 10,125 | 45 | 16 | 0 | 0 | 0.00% | 900,000 |
24.11.27 | 10,215 | 90 | 0 | 0 | 0 | 0.00% | 900,000 |
24.11.26 | 10,290 | 75 | 0 | 0 | 0 | 0.00% | 900,000 |
24.11.25 | 10,070 | 220 | 12 | 0 | 0 | 0.00% | 900,000 |
24.11.22 | 10,065 | 5 | 0 | 0 | 0 | 0.00% | 900,000 |
24.11.21 | 10,015 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.11.20 | 9,985 | 30 | 245 | 0 | 0 | 0.00% | 0 |
24.11.19 | 9,935 | 50 | 23 | 0 | 0 | 0.00% | 0 |
24.11.18 | 9,680 | 255 | 0 | 0 | 0 | 0.00% | 0 |
24.11.15 | 9,700 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.11.14 | 9,775 | 10 | 5 | 0 | 0 | 0.00% | 0 |
24.11.13 | 10,060 | 285 | 78 | 0 | 0 | 0.00% | 0 |
24.11.12 | 10,180 | 120 | 22 | 0 | 0 | 0.00% | 0 |
24.11.11 | 10,320 | 140 | 0 | 0 | 0 | 0.00% | 0 |
24.11.08 | 10,320 | 0 | 93 | 0 | 0 | 0.00% | 0 |
24.11.07 | 10,335 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,340 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,370 | 30 | 12 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,225 | 145 | 2 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,225 | 0 | 1,567 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,455 | 230 | 15,275 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,520 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,530 | 10 | 10 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,455 | 75 | 302 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,425 | 30 | 200 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,545 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,380 | 165 | 2 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,520 | 140 | 29 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,490 | 30 | 8 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,555 | 65 | 19 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,555 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,630 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,620 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,475 | 145 | 4 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,485 | 10 | 17 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,455 | 30 | 9 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,490 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,350 | 140 | 0 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,310 | 40 | 5 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,595 | 285 | 0 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,720 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,630 | 90 | 2,677 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,310 | 320 | 1 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,445 | 135 | 0 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,395 | 50 | 62 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,335 | 60 | 68 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,260 | 75 | 53 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,260 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,200 | 60 | 40 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,965 | 235 | 22 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,140 | 175 | 112 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,150 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,260 | 110 | 14 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,370 | 110 | 104 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,380 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,765 | 385 | 10 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,795 | 30 | 3 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,735 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,735 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,805 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,875 | 70 | 10 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,935 | 60 | 133 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,900 | 35 | 158 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,905 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,915 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,910 | 5 | 27 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,825 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,860 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,640 | 220 | 49 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,535 | 105 | 3 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,485 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,390 | 95 | 5 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,175 | 215 | 51 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,290 | 115 | 104 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,165 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,805 | 360 | 128 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,740 | 935 | 110 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,205 | 465 | 20 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,170 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,060 | 110 | 7 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,160 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,045 | 115 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,950 | 95 | 803 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,120 | 170 | 18 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,230 | 110 | 1,275 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,160 | 70 | 36 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,320 | 160 | 4 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,295 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,510 | 215 | 18 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,580 | 70 | 12 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,540 | 40 | 85 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,520 | 20 | 10 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,705 | 185 | 6 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,590 | 115 | 111 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,620 | 30 | 1 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,615 | 5 | 399 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,625 | 10 | 423 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,390 | 235 | 672 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,315 | 75 | 1,530 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,190 | 125 | 33 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,195 | 5 | 25 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,145 | 50 | 302 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,085 | 60 | 95 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,090 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,070 | 20 | 86 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,025 | 45 | 3 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,110 | 85 | 10 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,185 | 75 | 9,705 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,100 | 85 | 410 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,975 | 125 | 101 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,885 | 90 | 77 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,995 | 110 | 28 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,040 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,835 | 205 | 18 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,765 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,745 | 20 | 102 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,850 | 105 | 2 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,675 | 175 | 0 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,590 | 85 | 85 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,675 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,565 | 110 | 3 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,580 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,685 | 105 | 6 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,840 | 155 | 0 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,730 | 110 | 100 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,705 | 25 | 200 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,865 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,885 | 20 | 820 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,910 | 25 | 24 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,935 | 25 | 28 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,010 | 75 | 355 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,010 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,930 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,865 | 65 | 46 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,910 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,850 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,980 | 130 | 348 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,930 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,755 | 175 | 50 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,715 | 40 | 59 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,805 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,750 | 55 | 84 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,860 | 90 | 177 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,740 | 120 | 4 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,850 | 110 | 31 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,690 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,695 | 5 | 144 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,555 | 140 | 242 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,735 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,550 | 185 | 260 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,640 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,815 | 175 | 20 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,940 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,070 | 130 | 66 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,080 | 10 | 3,502 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,165 | 85 | 517 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,120 | 45 | 337 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,240 | 120 | 3 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,300 | 160 | 19 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,280 | 20 | 65 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,285 | 5 | 76 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,280 | 5 | 309 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,245 | 35 | 468 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,290 | 45 | 22 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,235 | 55 | 442 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,280 | 45 | 40 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,290 | 10 | 107 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,940 | 350 | 27 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,890 | 70 | 27 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,910 | 20 | 12 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,095 | 185 | 186 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,920 | 45 | 177 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,820 | 100 | 3,050 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,765 | 120 | 52 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,700 | 65 | 301 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,765 | 65 | 279 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,870 | 105 | 118 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,705 | 165 | 12 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,545 | 165 | 212 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,585 | 40 | 104 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,745 | 160 | 3 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,725 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,690 | 35 | 11 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,725 | 35 | 55 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,840 | 115 | 210 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,645 | 195 | 410 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,620 | 25 | 168 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,555 | 65 | 9 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,650 | 95 | 61 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,570 | 80 | 97 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,475 | 95 | 74 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,370 | 105 | 205 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,365 | 5 | 10 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,540 | 175 | 15 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,160 | 380 | 212 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,020 | 140 | 30 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,090 | 30 | 71 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,970 | 120 | 20 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,900 | 70 | 48 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,865 | 35 | 26 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,950 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,855 | 95 | 114 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,790 | 65 | 52 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,740 | 50 | 1,509 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,110 | 110 | 27 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,155 | 45 | 3 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,375 | 220 | 33 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,340 | 35 | 7 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,325 | 15 | 650 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,320 | 5 | 280 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,450 | 130 | 126 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,710 | 260 | 1,335 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,550 | 160 | 393 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,435 | 115 | 1 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,295 | 140 | 1 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,315 | 20 | 395 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,330 | 15 | 65 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,350 | 20 | 40 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,240 | 110 | 2 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,185 | 55 | 84 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,260 | 75 | 700 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,140 | 120 | 67 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,980 | 160 | 44 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,975 | 15 | 36 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,850 | 125 | 220 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,900 | 50 | 11 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,965 | 25 | 10 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,940 | 25 | 6 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,965 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,895 | 70 | 1,077 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,925 | 30 | 21 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,020 | 50 | 19 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,995 | 25 | 22 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,935 | 60 | 37 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,810 | 125 | 37 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,910 | 100 | 17 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,930 | 20 | 1,430 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,725 | 205 | 1 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,600 | 125 | 57 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,440 | 370 | 43 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,075 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,155 | 5 | 11 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,410 | 255 | 2,417 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,490 | 80 | 15 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,375 | 115 | 11 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,510 | 135 | 53 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,610 | 100 | 11 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,595 | 170 | 52 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,735 | 140 | 14 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,690 | 100 | 1 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,575 | 115 | 47 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,490 | 85 | 2 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,435 | 55 | 10 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,675 | 240 | 154 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,745 | 70 | 12 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,900 | 155 | 30 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,920 | 20 | 10 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,115 | 170 | 2,326 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,325 | 175 | 10 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,140 | 185 | 130 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,975 | 165 | 11 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,000 | 25 | 21 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,020 | 25 | 20 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,045 | 25 | 10 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,165 | 120 | 3 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,035 | 130 | 20 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,015 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,015 | 0 | 10 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,995 | 40 | 30 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,910 | 85 | 22 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,900 | 10 | 182 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,895 | 65 | 12 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,845 | 50 | 44 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,820 | 25 | 419 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,875 | 55 | 1,171 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,915 | 40 | 57 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,175 | 165 | 12 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,200 | 25 | 16 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,125 | 115 | 313 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,215 | 90 | 5 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,265 | 50 | 14 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,230 | 35 | 1 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,370 | 140 | 106 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,525 | 155 | 14 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,380 | 145 | 2,022 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,235 | 145 | 51 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,270 | 35 | 5 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,275 | 5 | 1,063 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,270 | 5 | 1,514 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,320 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,235 | 85 | 1,036 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,200 | 35 | 2,725 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,150 | 50 | 507 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,230 | 80 | 498 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,250 | 20 | 80 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,210 | 40 | 65 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,100 | 110 | 6 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,975 | 125 | 4 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,920 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,815 | 105 | 20 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,800 | 15 | 7 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,950 | 150 | 24 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,110 | 70 | 23 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,095 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,935 | 40 | 12 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,020 | 70 | 10 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,035 | 15 | 2,553 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,005 | 30 | 25 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,070 | 65 | 33 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,015 | 55 | 19 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,110 | 95 | 30 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,095 | 15 | 11 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,185 | 90 | 40 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,190 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,200 | 10 | 48 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,280 | 80 | 10 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,280 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,275 | 5 | 20 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,125 | 150 | 54 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,200 | 75 | 38 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,165 | 35 | 90 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,035 | 85 | 160 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,105 | 55 | 10 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,965 | 140 | 37 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,945 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,035 | 90 | 33 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,990 | 45 | 65 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,850 | 140 | 26 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,830 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,710 | 120 | 119 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,570 | 120 | 240 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,610 | 40 | 600 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,705 | 95 | 823 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,710 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,770 | 60 | 225 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,815 | 45 | 10 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,710 | 105 | 11 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,745 | 35 | 32 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,695 | 50 | 10 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,845 | 40 | 35 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,790 | 55 | 232 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,995 | 205 | 166 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,075 | 80 | 31 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,115 | 40 | 29 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,120 | 5 | 10 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,145 | 25 | 7 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,165 | 20 | 7 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,180 | 15 | 52 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,090 | 90 | 53 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,050 | 40 | 16 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,080 | 30 | 17 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,940 | 140 | 78 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,845 | 95 | 15 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,685 | 160 | 27 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,860 | 175 | 41 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,790 | 70 | 4 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,790 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,780 | 10 | 43 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,645 | 35 | 1,019 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
테슬라, 연일 52주 최고가 경신…자율주행·로봇 낙관론 부상
-
2
임시개장하는 진해 명동마리나…해양계류시설 사용 신청 저조
-
3
이란, '준무기급' 농축우라늄 생산량 7∼8배로 늘린다
-
4
올해 '가전구독' 목표 넘긴 LG전자…삼성과 경쟁 '치열'
-
5
[머니플로우] 美주식 쏠림현상에 초고위험 미국 ETF로 자금 몰려
-
6
[이지 사이언스] 약물 타깃 선정부터 임상까지…AI, 신약 개발 '게임체인저'로
-
7
우주항공청 신청사 입지 선정 차질없나…계엄 사태 여파 우려
-
8
소상공인 지원 '소담스퀘어 강원' 10∼12일 베트남 판로 개척
-
9
[다음주 경제] 11월 일자리·가계대출 얼마나 늘었나
-
10
전남 관광지 순환버스 '남도 한바퀴' 이용객 늘어