KODEX KOFR금리액티브(합성)
(423160) I 코스피 ETF 12.06 15:33108,875 | 전일 | 108,845 | 고가 | 108,875 | 상한가 | 141,495 |
거래량 (주) |
33,895 |
30 0.03% | 시가 | 108,870 | 저가 | 108,870 | 하한가 | 76,195 |
거래대금 (백만) |
3,690 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.06 | 108,845 | 30 | 33,895 | 0 | 0 | 0.00% | 40,201,000 |
24.12.05 | 108,835 | 10 | 37,473 | 0 | 0 | 0.00% | 40,402,000 |
24.12.04 | 108,820 | 15 | 30,591 | 0 | 0 | 0.00% | 40,400,000 |
24.12.03 | 108,825 | 5 | 21,639 | 0 | 0 | 0.00% | 41,123,000 |
24.12.02 | 108,805 | 20 | 42,384 | 0 | 0 | 0.00% | 41,240,000 |
24.11.29 | 108,780 | 25 | 33,927 | 0 | 0 | 0.00% | 41,420,000 |
24.11.28 | 108,770 | 10 | 28,800 | 0 | 0 | 0.00% | 41,240,000 |
24.11.27 | 108,755 | 15 | 14,437 | 0 | 0 | 0.00% | 41,530,000 |
24.11.26 | 108,755 | 0 | 146,466 | 0 | 0 | 0.00% | 41,293,000 |
24.11.25 | 108,740 | 15 | 37,791 | 0 | 0 | 0.00% | 41,310,000 |
24.11.22 | 108,710 | 30 | 30,898 | 0 | 0 | 0.00% | 41,345,000 |
24.11.21 | 108,695 | 15 | 41,290 | 0 | 0 | 0.00% | 0 |
24.11.20 | 108,690 | 5 | 21,050 | 0 | 0 | 0.00% | 0 |
24.11.19 | 108,690 | 0 | 19,955 | 0 | 0 | 0.00% | 0 |
24.11.18 | 108,675 | 15 | 37,717 | 0 | 0 | 0.00% | 0 |
24.11.15 | 108,645 | 30 | 53,858 | 0 | 0 | 0.00% | 0 |
24.11.14 | 108,635 | 5 | 41,434 | 0 | 0 | 0.00% | 0 |
24.11.13 | 108,625 | 10 | 351,616 | 0 | 0 | 0.00% | 0 |
24.11.12 | 108,615 | 10 | 31,280 | 0 | 0 | 0.00% | 0 |
24.11.11 | 108,605 | 10 | 45,512 | 0 | 0 | 0.00% | 0 |
24.11.08 | 108,575 | 30 | 130,036 | 0 | 0 | 0.00% | 0 |
24.11.07 | 108,565 | 10 | 48,779 | 0 | 0 | 0.00% | 0 |
24.11.06 | 108,555 | 10 | 32,922 | 0 | 0 | 0.00% | 0 |
24.11.05 | 108,545 | 10 | 22,577 | 0 | 0 | 0.00% | 0 |
24.11.04 | 108,535 | 10 | 41,004 | 0 | 0 | 0.00% | 0 |
24.11.01 | 108,505 | 30 | 28,369 | 0 | 0 | 0.00% | 0 |
24.10.31 | 108,490 | 15 | 28,855 | 0 | 0 | 0.00% | 0 |
24.10.30 | 108,480 | 10 | 26,887 | 0 | 0 | 0.00% | 0 |
24.10.29 | 108,485 | 5 | 19,565 | 0 | 0 | 0.00% | 0 |
24.10.28 | 108,465 | 20 | 37,725 | 0 | 0 | 0.00% | 0 |
24.10.25 | 108,435 | 30 | 34,112 | 0 | 0 | 0.00% | 0 |
24.10.24 | 108,430 | 5 | 33,919 | 0 | 0 | 0.00% | 0 |
24.10.23 | 108,420 | 10 | 22,844 | 0 | 0 | 0.00% | 0 |
24.10.22 | 108,415 | 5 | 58,210 | 0 | 0 | 0.00% | 0 |
24.10.21 | 108,400 | 15 | 27,848 | 0 | 0 | 0.00% | 0 |
24.10.18 | 108,370 | 30 | 29,432 | 0 | 0 | 0.00% | 0 |
24.10.17 | 108,360 | 10 | 30,347 | 0 | 0 | 0.00% | 0 |
24.10.16 | 108,355 | 5 | 23,544 | 0 | 0 | 0.00% | 0 |
24.10.15 | 108,350 | 5 | 30,719 | 0 | 0 | 0.00% | 0 |
24.10.14 | 108,335 | 15 | 55,349 | 0 | 0 | 0.00% | 0 |
24.10.11 | 108,305 | 30 | 34,209 | 0 | 0 | 0.00% | 0 |
24.10.10 | 108,290 | 15 | 42,960 | 0 | 0 | 0.00% | 0 |
24.10.08 | 108,275 | 15 | 22,397 | 0 | 0 | 0.00% | 0 |
24.10.07 | 108,260 | 15 | 59,844 | 0 | 0 | 0.00% | 0 |
24.10.04 | 108,235 | 25 | 35,677 | 0 | 0 | 0.00% | 0 |
24.10.02 | 108,210 | 25 | 32,529 | 0 | 0 | 0.00% | 0 |
24.09.30 | 108,185 | 25 | 42,784 | 0 | 0 | 0.00% | 0 |
24.09.27 | 108,155 | 30 | 41,041 | 0 | 0 | 0.00% | 0 |
24.09.26 | 108,145 | 10 | 43,189 | 0 | 0 | 0.00% | 0 |
24.09.25 | 108,135 | 10 | 28,207 | 0 | 0 | 0.00% | 0 |
24.09.24 | 108,125 | 10 | 42,017 | 0 | 0 | 0.00% | 0 |
24.09.23 | 108,100 | 25 | 29,908 | 0 | 0 | 0.00% | 0 |
24.09.20 | 108,085 | 15 | 34,894 | 0 | 0 | 0.00% | 0 |
24.09.19 | 108,060 | 25 | 32,317 | 0 | 0 | 0.00% | 0 |
24.09.13 | 108,045 | 15 | 39,665 | 0 | 0 | 0.00% | 0 |
24.09.12 | 107,995 | 50 | 30,690 | 0 | 0 | 0.00% | 0 |
24.09.11 | 107,985 | 10 | 44,810 | 0 | 0 | 0.00% | 0 |
24.09.10 | 107,980 | 5 | 28,386 | 0 | 0 | 0.00% | 0 |
24.09.09 | 107,965 | 15 | 42,262 | 0 | 0 | 0.00% | 0 |
24.09.06 | 107,935 | 30 | 78,158 | 0 | 0 | 0.00% | 0 |
24.09.05 | 107,925 | 10 | 43,949 | 0 | 0 | 0.00% | 0 |
24.09.04 | 107,915 | 10 | 49,941 | 0 | 0 | 0.00% | 0 |
24.09.03 | 107,910 | 5 | 16,711 | 0 | 0 | 0.00% | 0 |
24.09.02 | 107,890 | 20 | 29,350 | 0 | 0 | 0.00% | 0 |
24.08.30 | 107,860 | 30 | 30,583 | 0 | 0 | 0.00% | 0 |
24.08.29 | 107,850 | 10 | 27,314 | 0 | 0 | 0.00% | 0 |
24.08.28 | 107,840 | 10 | 25,490 | 0 | 0 | 0.00% | 0 |
24.08.27 | 107,830 | 10 | 37,439 | 0 | 0 | 0.00% | 0 |
24.08.26 | 107,820 | 10 | 29,155 | 0 | 0 | 0.00% | 0 |
24.08.23 | 107,790 | 30 | 34,339 | 0 | 0 | 0.00% | 0 |
24.08.22 | 107,780 | 10 | 37,691 | 0 | 0 | 0.00% | 0 |
24.08.21 | 107,770 | 10 | 37,859 | 0 | 0 | 0.00% | 0 |
24.08.20 | 107,760 | 10 | 28,620 | 0 | 0 | 0.00% | 0 |
24.08.19 | 107,750 | 10 | 40,992 | 0 | 0 | 0.00% | 0 |
24.08.16 | 107,715 | 35 | 43,665 | 0 | 0 | 0.00% | 0 |
24.08.14 | 107,695 | 20 | 37,815 | 0 | 0 | 0.00% | 0 |
24.08.13 | 107,685 | 10 | 32,890 | 0 | 0 | 0.00% | 0 |
24.08.12 | 107,675 | 10 | 29,884 | 0 | 0 | 0.00% | 0 |
24.08.09 | 107,645 | 30 | 39,884 | 0 | 0 | 0.00% | 0 |
24.08.08 | 107,630 | 15 | 27,651 | 0 | 0 | 0.00% | 0 |
24.08.07 | 107,620 | 10 | 58,933 | 0 | 0 | 0.00% | 0 |
24.08.06 | 107,620 | 0 | 38,274 | 0 | 0 | 0.00% | 0 |
24.08.05 | 107,600 | 20 | 104,264 | 0 | 0 | 0.00% | 0 |
24.08.02 | 107,570 | 30 | 48,078 | 0 | 0 | 0.00% | 0 |
24.08.01 | 107,560 | 10 | 36,269 | 0 | 0 | 0.00% | 0 |
24.07.31 | 107,550 | 10 | 132,895 | 0 | 0 | 0.00% | 0 |
24.07.30 | 107,540 | 10 | 18,473 | 0 | 0 | 0.00% | 0 |
24.07.29 | 107,525 | 15 | 99,109 | 0 | 0 | 0.00% | 0 |
24.07.26 | 107,495 | 30 | 25,819 | 0 | 0 | 0.00% | 0 |
24.07.25 | 107,485 | 10 | 49,604 | 0 | 0 | 0.00% | 0 |
24.07.24 | 107,475 | 10 | 43,185 | 0 | 0 | 0.00% | 0 |
24.07.23 | 107,470 | 5 | 38,945 | 0 | 0 | 0.00% | 0 |
24.07.22 | 107,455 | 15 | 88,471 | 0 | 0 | 0.00% | 0 |
24.07.19 | 107,425 | 30 | 71,120 | 0 | 0 | 0.00% | 0 |
24.07.18 | 107,410 | 15 | 75,119 | 0 | 0 | 0.00% | 0 |
24.07.17 | 107,400 | 10 | 34,664 | 0 | 0 | 0.00% | 0 |
24.07.16 | 107,395 | 5 | 19,650 | 0 | 0 | 0.00% | 0 |
24.07.15 | 107,390 | 5 | 21,239 | 0 | 0 | 0.00% | 0 |
24.07.12 | 107,355 | 35 | 59,144 | 0 | 0 | 0.00% | 0 |
24.07.11 | 107,345 | 10 | 68,460 | 0 | 0 | 0.00% | 0 |
24.07.10 | 107,335 | 10 | 62,179 | 0 | 0 | 0.00% | 0 |
24.07.09 | 107,330 | 5 | 53,625 | 0 | 0 | 0.00% | 0 |
24.07.08 | 107,315 | 15 | 32,959 | 0 | 0 | 0.00% | 0 |
24.07.05 | 107,280 | 35 | 47,724 | 0 | 0 | 0.00% | 0 |
24.07.04 | 107,265 | 15 | 31,591 | 0 | 0 | 0.00% | 0 |
24.07.03 | 107,265 | 0 | 28,994 | 0 | 0 | 0.00% | 0 |
24.07.02 | 107,255 | 10 | 65,607 | 0 | 0 | 0.00% | 0 |
24.07.01 | 107,240 | 15 | 48,153 | 0 | 0 | 0.00% | 0 |
24.06.28 | 107,210 | 30 | 39,805 | 0 | 0 | 0.00% | 0 |
24.06.27 | 107,200 | 10 | 32,421 | 0 | 0 | 0.00% | 0 |
24.06.26 | 107,190 | 10 | 24,414 | 0 | 0 | 0.00% | 0 |
24.06.25 | 107,180 | 10 | 19,649 | 0 | 0 | 0.00% | 0 |
24.06.24 | 107,165 | 15 | 38,519 | 0 | 0 | 0.00% | 0 |
24.06.21 | 107,135 | 30 | 35,936 | 0 | 0 | 0.00% | 0 |
24.06.20 | 107,125 | 10 | 34,670 | 0 | 0 | 0.00% | 0 |
24.06.19 | 107,105 | 20 | 41,912 | 0 | 0 | 0.00% | 0 |
24.06.18 | 107,110 | 5 | 19,969 | 0 | 0 | 0.00% | 0 |
24.06.17 | 107,095 | 15 | 27,787 | 0 | 0 | 0.00% | 0 |
24.06.14 | 107,065 | 30 | 55,629 | 0 | 0 | 0.00% | 0 |
24.06.13 | 107,050 | 15 | 44,447 | 0 | 0 | 0.00% | 0 |
24.06.12 | 107,045 | 5 | 28,319 | 0 | 0 | 0.00% | 0 |
24.06.11 | 107,040 | 5 | 37,709 | 0 | 0 | 0.00% | 0 |
24.06.10 | 107,025 | 15 | 34,644 | 0 | 0 | 0.00% | 0 |
24.06.07 | 106,990 | 35 | 37,907 | 0 | 0 | 0.00% | 0 |
24.06.05 | 106,970 | 20 | 23,216 | 0 | 0 | 0.00% | 0 |
24.06.04 | 106,965 | 5 | 26,328 | 0 | 0 | 0.00% | 0 |
24.06.03 | 106,945 | 20 | 37,824 | 0 | 0 | 0.00% | 0 |
24.05.31 | 106,915 | 30 | 30,630 | 0 | 0 | 0.00% | 0 |
24.05.30 | 106,900 | 15 | 41,881 | 0 | 0 | 0.00% | 0 |
24.05.29 | 106,895 | 5 | 19,877 | 0 | 0 | 0.00% | 0 |
24.05.28 | 106,885 | 10 | 20,078 | 0 | 0 | 0.00% | 0 |
24.05.27 | 106,870 | 15 | 54,760 | 0 | 0 | 0.00% | 0 |
24.05.24 | 106,845 | 25 | 52,104 | 0 | 0 | 0.00% | 0 |
24.05.23 | 106,835 | 10 | 43,363 | 0 | 0 | 0.00% | 0 |
24.05.22 | 106,820 | 15 | 25,637 | 0 | 0 | 0.00% | 0 |
24.05.21 | 106,815 | 5 | 42,147 | 0 | 0 | 0.00% | 0 |
24.05.20 | 106,800 | 15 | 43,597 | 0 | 0 | 0.00% | 0 |
24.05.17 | 106,775 | 25 | 41,227 | 0 | 0 | 0.00% | 0 |
24.05.16 | 106,760 | 15 | 50,551 | 0 | 0 | 0.00% | 0 |
24.05.14 | 106,740 | 20 | 27,611 | 0 | 0 | 0.00% | 0 |
24.05.13 | 106,725 | 15 | 919,449 | 0 | 0 | 0.00% | 0 |
24.05.10 | 106,695 | 30 | 908,490 | 0 | 0 | 0.00% | 0 |
24.05.09 | 106,685 | 10 | 54,087 | 0 | 0 | 0.00% | 0 |
24.05.08 | 106,685 | 0 | 608,928 | 0 | 0 | 0.00% | 0 |
24.05.07 | 106,670 | 15 | 1,003,174 | 0 | 0 | 0.00% | 0 |
24.05.03 | 106,630 | 40 | 1,244,402 | 0 | 0 | 0.00% | 0 |
24.05.02 | 106,615 | 15 | 906,676 | 0 | 0 | 0.00% | 0 |
24.04.30 | 106,600 | 15 | 61,923 | 0 | 0 | 0.00% | 0 |
24.04.29 | 106,585 | 15 | 52,402 | 0 | 0 | 0.00% | 0 |
24.04.26 | 106,555 | 30 | 1,274,867 | 0 | 0 | 0.00% | 0 |
24.04.25 | 106,540 | 15 | 1,029,179 | 0 | 0 | 0.00% | 0 |
24.04.24 | 106,530 | 10 | 910,063 | 0 | 0 | 0.00% | 0 |
24.04.23 | 106,525 | 5 | 985,700 | 0 | 0 | 0.00% | 0 |
24.04.22 | 106,510 | 15 | 796,150 | 0 | 0 | 0.00% | 0 |
24.04.19 | 106,480 | 30 | 402,844 | 0 | 0 | 0.00% | 0 |
24.04.18 | 106,470 | 10 | 673,360 | 0 | 0 | 0.00% | 0 |
24.04.17 | 106,460 | 10 | 633,349 | 0 | 0 | 0.00% | 0 |
24.04.16 | 106,455 | 5 | 492,432 | 0 | 0 | 0.00% | 0 |
24.04.15 | 106,445 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 106,415 | 30 | 513,099 | 0 | 0 | 0.00% | 0 |
24.04.11 | 106,400 | 15 | 445,744 | 0 | 0 | 0.00% | 0 |
24.04.09 | 106,385 | 15 | 381,569 | 0 | 0 | 0.00% | 0 |
24.04.08 | 106,365 | 20 | 389,443 | 0 | 0 | 0.00% | 0 |
24.04.05 | 106,335 | 30 | 341,206 | 0 | 0 | 0.00% | 0 |
24.04.04 | 106,325 | 10 | 609,905 | 0 | 0 | 0.00% | 0 |
24.04.03 | 106,320 | 5 | 335,583 | 0 | 0 | 0.00% | 0 |
24.04.02 | 106,310 | 10 | 330,402 | 0 | 0 | 0.00% | 0 |
24.04.01 | 106,300 | 10 | 483,735 | 0 | 0 | 0.00% | 0 |
24.03.29 | 106,265 | 35 | 36,304 | 0 | 0 | 0.00% | 0 |
24.03.28 | 106,255 | 10 | 41,462 | 0 | 0 | 0.00% | 0 |
24.03.27 | 106,250 | 5 | 320,427 | 0 | 0 | 0.00% | 0 |
24.03.26 | 106,240 | 10 | 324,496 | 0 | 0 | 0.00% | 0 |
24.03.25 | 106,220 | 20 | 334,534 | 0 | 0 | 0.00% | 0 |
24.03.22 | 106,205 | 15 | 324,350 | 0 | 0 | 0.00% | 0 |
24.03.21 | 106,185 | 20 | 378,724 | 0 | 0 | 0.00% | 0 |
24.03.20 | 106,175 | 10 | 311,744 | 0 | 0 | 0.00% | 0 |
24.03.19 | 106,165 | 10 | 361,225 | 0 | 0 | 0.00% | 0 |
24.03.18 | 106,150 | 15 | 321,680 | 0 | 0 | 0.00% | 0 |
24.03.15 | 106,135 | 15 | 338,218 | 0 | 0 | 0.00% | 0 |
24.03.14 | 106,115 | 20 | 337,454 | 0 | 0 | 0.00% | 0 |
24.03.13 | 106,105 | 10 | 352,763 | 0 | 0 | 0.00% | 0 |
24.03.12 | 106,090 | 15 | 321,896 | 0 | 0 | 0.00% | 0 |
24.03.11 | 106,075 | 15 | 372,941 | 0 | 0 | 0.00% | 0 |
24.03.08 | 106,055 | 20 | 461,682 | 0 | 0 | 0.00% | 0 |
24.03.07 | 106,040 | 15 | 484,919 | 0 | 0 | 0.00% | 0 |
24.03.06 | 106,035 | 5 | 316,189 | 0 | 0 | 0.00% | 0 |
24.03.05 | 106,030 | 5 | 45,519 | 0 | 0 | 0.00% | 0 |
24.03.04 | 106,015 | 15 | 30,512 | 0 | 0 | 0.00% | 0 |
24.02.29 | 105,975 | 40 | 304,711 | 0 | 0 | 0.00% | 0 |
24.02.28 | 105,965 | 10 | 342,508 | 0 | 0 | 0.00% | 0 |
24.02.27 | 105,955 | 10 | 315,465 | 0 | 0 | 0.00% | 0 |
24.02.26 | 105,945 | 10 | 307,665 | 0 | 0 | 0.00% | 0 |
24.02.23 | 105,910 | 35 | 456,956 | 0 | 0 | 0.00% | 0 |
24.02.22 | 105,900 | 10 | 324,257 | 0 | 0 | 0.00% | 0 |
24.02.21 | 105,885 | 15 | 312,796 | 0 | 0 | 0.00% | 0 |
24.02.20 | 105,885 | 0 | 310,136 | 0 | 0 | 0.00% | 0 |
24.02.19 | 105,870 | 15 | 330,436 | 0 | 0 | 0.00% | 0 |
24.02.16 | 105,835 | 35 | 43,615 | 0 | 0 | 0.00% | 0 |
24.02.15 | 105,825 | 10 | 359,559 | 0 | 0 | 0.00% | 0 |
24.02.14 | 105,815 | 10 | 39,400 | 0 | 0 | 0.00% | 0 |
24.02.13 | 105,805 | 10 | 109,944 | 0 | 0 | 0.00% | 0 |
24.02.08 | 105,750 | 55 | 140,103 | 0 | 0 | 0.00% | 0 |
24.02.07 | 105,740 | 10 | 100,913 | 0 | 0 | 0.00% | 0 |
24.02.06 | 105,725 | 15 | 45,282 | 0 | 0 | 0.00% | 0 |
24.02.05 | 105,720 | 5 | 58,166 | 0 | 0 | 0.00% | 0 |
24.02.02 | 105,690 | 30 | 374,541 | 0 | 0 | 0.00% | 0 |
24.02.01 | 105,675 | 15 | 348,928 | 0 | 0 | 0.00% | 0 |
24.01.31 | 105,665 | 10 | 376,780 | 0 | 0 | 0.00% | 0 |
24.01.30 | 105,660 | 5 | 343,874 | 0 | 0 | 0.00% | 0 |
24.01.29 | 105,640 | 20 | 357,241 | 0 | 0 | 0.00% | 0 |
24.01.26 | 105,615 | 25 | 327,186 | 0 | 0 | 0.00% | 0 |
24.01.25 | 105,605 | 10 | 350,186 | 0 | 0 | 0.00% | 0 |
24.01.24 | 105,590 | 15 | 334,260 | 0 | 0 | 0.00% | 0 |
24.01.23 | 105,585 | 5 | 329,802 | 0 | 0 | 0.00% | 0 |
24.01.22 | 105,575 | 10 | 340,022 | 0 | 0 | 0.00% | 0 |
24.01.19 | 105,545 | 30 | 331,546 | 0 | 0 | 0.00% | 0 |
24.01.18 | 105,530 | 15 | 337,042 | 0 | 0 | 0.00% | 0 |
24.01.17 | 105,520 | 10 | 380,564 | 0 | 0 | 0.00% | 0 |
24.01.16 | 105,510 | 10 | 342,682 | 0 | 0 | 0.00% | 0 |
24.01.15 | 105,500 | 10 | 89,218 | 0 | 0 | 0.00% | 0 |
24.01.12 | 105,475 | 25 | 350,823 | 0 | 0 | 0.00% | 0 |
24.01.11 | 105,465 | 10 | 361,238 | 0 | 0 | 0.00% | 0 |
24.01.10 | 105,450 | 15 | 285,306 | 0 | 0 | 0.00% | 0 |
24.01.09 | 105,450 | 0 | 260,997 | 0 | 0 | 0.00% | 0 |
24.01.08 | 105,430 | 20 | 306,463 | 0 | 0 | 0.00% | 0 |
24.01.05 | 105,405 | 25 | 256,835 | 0 | 0 | 0.00% | 0 |
24.01.04 | 105,395 | 10 | 278,895 | 0 | 0 | 0.00% | 0 |
24.01.03 | 105,380 | 15 | 277,966 | 0 | 0 | 0.00% | 0 |
24.01.02 | 105,370 | 10 | 85,902 | 0 | 0 | 0.00% | 0 |
23.12.28 | 105,320 | 50 | 61,201 | 0 | 0 | 0.00% | 0 |
23.12.27 | 105,315 | 5 | 127,865 | 0 | 0 | 0.00% | 0 |
23.12.26 | 105,295 | 20 | 50,186 | 0 | 0 | 0.00% | 0 |
23.12.22 | 105,255 | 40 | 46,054 | 0 | 0 | 0.00% | 0 |
23.12.21 | 105,245 | 10 | 52,560 | 0 | 0 | 0.00% | 0 |
23.12.20 | 105,230 | 15 | 37,384 | 0 | 0 | 0.00% | 0 |
23.12.19 | 105,225 | 5 | 235,727 | 0 | 0 | 0.00% | 0 |
23.12.18 | 105,210 | 15 | 235,532 | 0 | 0 | 0.00% | 0 |
23.12.15 | 105,180 | 30 | 263,889 | 0 | 0 | 0.00% | 0 |
23.12.14 | 105,170 | 10 | 250,987 | 0 | 0 | 0.00% | 0 |
23.12.13 | 105,160 | 10 | 246,943 | 0 | 0 | 0.00% | 0 |
23.12.12 | 105,155 | 5 | 28,346 | 0 | 0 | 0.00% | 0 |
23.12.11 | 105,130 | 25 | 245,459 | 0 | 0 | 0.00% | 0 |
23.12.08 | 105,105 | 25 | 245,893 | 0 | 0 | 0.00% | 0 |
23.12.07 | 105,095 | 10 | 208,111 | 0 | 0 | 0.00% | 0 |
23.12.06 | 105,085 | 10 | 147,586 | 0 | 0 | 0.00% | 0 |
23.12.05 | 105,080 | 5 | 149,853 | 0 | 0 | 0.00% | 0 |
23.12.04 | 105,065 | 15 | 112,831 | 0 | 0 | 0.00% | 0 |
23.12.01 | 105,030 | 35 | 155,247 | 0 | 0 | 0.00% | 0 |
23.11.30 | 105,020 | 10 | 34,258 | 0 | 0 | 0.00% | 0 |
23.11.29 | 105,010 | 10 | 43,713 | 0 | 0 | 0.00% | 0 |
23.11.28 | 105,005 | 5 | 35,926 | 0 | 0 | 0.00% | 0 |
23.11.27 | 104,990 | 15 | 37,122 | 0 | 0 | 0.00% | 0 |
23.11.24 | 104,950 | 40 | 38,328 | 0 | 0 | 0.00% | 0 |
23.11.23 | 104,940 | 10 | 53,268 | 0 | 0 | 0.00% | 0 |
23.11.22 | 104,935 | 5 | 53,716 | 0 | 0 | 0.00% | 0 |
23.11.21 | 104,925 | 10 | 51,184 | 0 | 0 | 0.00% | 0 |
23.11.20 | 104,910 | 15 | 28,041 | 0 | 0 | 0.00% | 0 |
23.11.17 | 104,895 | 15 | 29,997 | 0 | 0 | 0.00% | 0 |
23.11.16 | 104,870 | 25 | 54,714 | 0 | 0 | 0.00% | 0 |
23.11.15 | 104,860 | 10 | 43,229 | 0 | 0 | 0.00% | 0 |
23.11.14 | 104,850 | 10 | 36,865 | 0 | 0 | 0.00% | 0 |
23.11.13 | 104,835 | 15 | 51,693 | 0 | 0 | 0.00% | 0 |
23.11.10 | 104,825 | 10 | 43,216 | 0 | 0 | 0.00% | 0 |
23.11.09 | 104,795 | 30 | 37,463 | 0 | 0 | 0.00% | 0 |
23.11.08 | 104,785 | 10 | 25,322 | 0 | 0 | 0.00% | 0 |
23.11.07 | 104,775 | 10 | 54,316 | 0 | 0 | 0.00% | 0 |
23.11.06 | 104,765 | 10 | 58,918 | 0 | 0 | 0.00% | 0 |
23.11.03 | 104,755 | 10 | 51,662 | 0 | 0 | 0.00% | 0 |
23.11.02 | 104,725 | 30 | 31,926 | 0 | 0 | 0.00% | 0 |
23.11.01 | 104,715 | 10 | 28,101 | 0 | 0 | 0.00% | 0 |
23.10.31 | 104,705 | 10 | 30,788 | 0 | 0 | 0.00% | 0 |
23.10.30 | 104,695 | 10 | 234,906 | 0 | 0 | 0.00% | 0 |
23.10.27 | 104,680 | 15 | 110,728 | 0 | 0 | 0.00% | 0 |
23.10.26 | 104,655 | 25 | 52,855 | 0 | 0 | 0.00% | 0 |
23.10.25 | 104,645 | 10 | 529,214 | 0 | 0 | 0.00% | 0 |
23.10.24 | 104,635 | 10 | 88,587 | 0 | 0 | 0.00% | 0 |
23.10.23 | 104,625 | 10 | 25,608 | 0 | 0 | 0.00% | 0 |
23.10.20 | 104,610 | 15 | 57,223 | 0 | 0 | 0.00% | 0 |
23.10.19 | 104,585 | 25 | 40,257 | 0 | 0 | 0.00% | 0 |
23.10.18 | 104,580 | 5 | 38,923 | 0 | 0 | 0.00% | 0 |
23.10.17 | 104,570 | 10 | 34,543 | 0 | 0 | 0.00% | 0 |
23.10.16 | 104,560 | 10 | 40,373 | 0 | 0 | 0.00% | 0 |
23.10.13 | 104,535 | 25 | 70,869 | 0 | 0 | 0.00% | 0 |
23.10.12 | 104,515 | 20 | 529,600 | 0 | 0 | 0.00% | 0 |
23.10.11 | 104,500 | 15 | 166,254 | 0 | 0 | 0.00% | 0 |
23.10.10 | 104,490 | 10 | 30,836 | 0 | 0 | 0.00% | 0 |
23.10.06 | 104,475 | 15 | 121,276 | 0 | 0 | 0.00% | 0 |
23.10.05 | 104,460 | 15 | 24,148 | 0 | 0 | 0.00% | 0 |
23.10.04 | 104,410 | 50 | 1,016,799 | 0 | 0 | 0.00% | 0 |
23.09.27 | 104,350 | 60 | 48,231 | 0 | 0 | 0.00% | 0 |
23.09.26 | 104,335 | 15 | 41,426 | 0 | 0 | 0.00% | 0 |
23.09.25 | 104,320 | 15 | 23,222 | 0 | 0 | 0.00% | 0 |
23.09.22 | 104,295 | 25 | 48,650 | 0 | 0 | 0.00% | 0 |
23.09.21 | 104,285 | 10 | 45,362 | 0 | 0 | 0.00% | 0 |
23.09.20 | 104,270 | 15 | 999,357 | 0 | 0 | 0.00% | 0 |
23.09.19 | 104,265 | 5 | 70,337 | 0 | 0 | 0.00% | 0 |
23.09.18 | 104,245 | 20 | 48,932 | 0 | 0 | 0.00% | 0 |
23.09.15 | 104,220 | 25 | 195,933 | 0 | 0 | 0.00% | 0 |
23.09.14 | 104,210 | 10 | 59,943 | 0 | 0 | 0.00% | 0 |
23.09.13 | 104,195 | 15 | 62,794 | 0 | 0 | 0.00% | 0 |
23.09.12 | 104,190 | 5 | 163,152 | 0 | 0 | 0.00% | 0 |
23.09.11 | 104,175 | 15 | 53,747 | 0 | 0 | 0.00% | 0 |
23.09.08 | 104,150 | 25 | 49,937 | 0 | 0 | 0.00% | 0 |
23.09.07 | 104,135 | 15 | 47,052 | 0 | 0 | 0.00% | 0 |
23.09.06 | 104,130 | 5 | 75,245 | 0 | 0 | 0.00% | 0 |
23.09.05 | 104,120 | 10 | 82,168 | 0 | 0 | 0.00% | 0 |
23.09.04 | 104,100 | 20 | 93,009 | 0 | 0 | 0.00% | 0 |
23.09.01 | 104,075 | 25 | 42,383 | 0 | 0 | 0.00% | 0 |
23.08.31 | 104,065 | 10 | 62,995 | 0 | 0 | 0.00% | 0 |
23.08.30 | 104,055 | 10 | 82,005 | 0 | 0 | 0.00% | 0 |
23.08.29 | 104,045 | 10 | 72,478 | 0 | 0 | 0.00% | 0 |
23.08.28 | 104,030 | 15 | 78,637 | 0 | 0 | 0.00% | 0 |
23.08.25 | 104,005 | 25 | 181,967 | 0 | 0 | 0.00% | 0 |
23.08.24 | 103,995 | 10 | 69,889 | 0 | 0 | 0.00% | 0 |
23.08.23 | 103,985 | 10 | 75,625 | 0 | 0 | 0.00% | 0 |
23.08.22 | 103,970 | 15 | 55,955 | 0 | 0 | 0.00% | 0 |
23.08.21 | 103,960 | 10 | 237,910 | 0 | 0 | 0.00% | 0 |
23.08.18 | 103,935 | 25 | 77,211 | 0 | 0 | 0.00% | 0 |
23.08.17 | 103,925 | 10 | 600,465 | 0 | 0 | 0.00% | 0 |
23.08.16 | 103,910 | 15 | 92,052 | 0 | 0 | 0.00% | 0 |
23.08.14 | 103,885 | 25 | 80,148 | 0 | 0 | 0.00% | 0 |
23.08.11 | 103,860 | 25 | 75,201 | 0 | 0 | 0.00% | 0 |
23.08.10 | 103,845 | 15 | 141,041 | 0 | 0 | 0.00% | 0 |
23.08.09 | 103,840 | 5 | 122,075 | 0 | 0 | 0.00% | 0 |
23.08.08 | 103,830 | 10 | 83,634 | 0 | 0 | 0.00% | 0 |
23.08.07 | 103,815 | 15 | 78,990 | 0 | 0 | 0.00% | 0 |
23.08.04 | 103,790 | 25 | 126,330 | 0 | 0 | 0.00% | 0 |
23.08.03 | 103,785 | 5 | 87,328 | 0 | 0 | 0.00% | 0 |
23.08.02 | 103,775 | 10 | 113,646 | 0 | 0 | 0.00% | 0 |
23.08.01 | 103,760 | 15 | 141,836 | 0 | 0 | 0.00% | 0 |
23.07.31 | 103,745 | 15 | 115,554 | 0 | 0 | 0.00% | 0 |
23.07.28 | 103,725 | 20 | 109,787 | 0 | 0 | 0.00% | 0 |
23.07.27 | 103,715 | 10 | 247,149 | 0 | 0 | 0.00% | 0 |
23.07.26 | 103,700 | 15 | 111,394 | 0 | 0 | 0.00% | 0 |
23.07.25 | 103,695 | 5 | 107,421 | 0 | 0 | 0.00% | 0 |
23.07.24 | 103,680 | 15 | 124,070 | 0 | 0 | 0.00% | 0 |
23.07.21 | 103,655 | 25 | 105,258 | 0 | 0 | 0.00% | 0 |
23.07.20 | 103,645 | 10 | 103,071 | 0 | 0 | 0.00% | 0 |
23.07.19 | 103,635 | 10 | 119,951 | 0 | 0 | 0.00% | 0 |
23.07.18 | 103,625 | 10 | 113,367 | 0 | 0 | 0.00% | 0 |
23.07.17 | 103,605 | 20 | 98,228 | 0 | 0 | 0.00% | 0 |
23.07.14 | 103,585 | 20 | 95,112 | 0 | 0 | 0.00% | 0 |
23.07.13 | 103,575 | 10 | 120,182 | 0 | 0 | 0.00% | 0 |
23.07.12 | 103,565 | 10 | 89,938 | 0 | 0 | 0.00% | 0 |
23.07.11 | 103,555 | 10 | 88,439 | 0 | 0 | 0.00% | 0 |
23.07.10 | 103,535 | 20 | 109,381 | 0 | 0 | 0.00% | 0 |
23.07.07 | 103,510 | 25 | 97,563 | 0 | 0 | 0.00% | 0 |
23.07.06 | 103,495 | 15 | 101,580 | 0 | 0 | 0.00% | 0 |
23.07.05 | 103,490 | 5 | 98,582 | 0 | 0 | 0.00% | 0 |
23.07.04 | 103,485 | 5 | 135,954 | 0 | 0 | 0.00% | 0 |
23.07.03 | 103,460 | 25 | 163,085 | 0 | 0 | 0.00% | 0 |
23.06.30 | 103,440 | 20 | 108,988 | 0 | 0 | 0.00% | 0 |
23.06.29 | 103,430 | 10 | 339,492 | 0 | 0 | 0.00% | 0 |
23.06.28 | 103,415 | 15 | 242,453 | 0 | 0 | 0.00% | 0 |
23.06.27 | 103,410 | 5 | 128,842 | 0 | 0 | 0.00% | 0 |
23.06.26 | 103,390 | 20 | 137,271 | 0 | 0 | 0.00% | 0 |
23.06.23 | 103,370 | 20 | 151,579 | 0 | 0 | 0.00% | 0 |
23.06.22 | 103,355 | 15 | 141,467 | 0 | 0 | 0.00% | 0 |
23.06.21 | 103,350 | 5 | 155,194 | 0 | 0 | 0.00% | 0 |
23.06.20 | 103,330 | 20 | 142,312 | 0 | 0 | 0.00% | 0 |
23.06.19 | 103,320 | 10 | 202,692 | 0 | 0 | 0.00% | 0 |
23.06.16 | 103,295 | 25 | 162,129 | 0 | 0 | 0.00% | 0 |
23.06.15 | 103,285 | 10 | 172,396 | 0 | 0 | 0.00% | 0 |
23.06.14 | 103,275 | 10 | 150,934 | 0 | 0 | 0.00% | 0 |
23.06.13 | 103,265 | 10 | 175,746 | 0 | 0 | 0.00% | 0 |
23.06.12 | 103,250 | 15 | 137,840 | 0 | 0 | 0.00% | 0 |
23.06.09 | 103,225 | 25 | 128,329 | 0 | 0 | 0.00% | 0 |
23.06.08 | 103,215 | 10 | 133,077 | 0 | 0 | 0.00% | 0 |
23.06.07 | 103,200 | 15 | 129,446 | 0 | 0 | 0.00% | 0 |
23.06.05 | 103,180 | 20 | 133,537 | 0 | 0 | 0.00% | 0 |
23.06.02 | 103,155 | 25 | 166,907 | 0 | 0 | 0.00% | 0 |
23.06.01 | 103,145 | 10 | 155,853 | 0 | 0 | 0.00% | 0 |
23.05.31 | 103,135 | 10 | 611,355 | 0 | 0 | 0.00% | 0 |
23.05.30 | 103,115 | 20 | 617,967 | 0 | 0 | 0.00% | 0 |
23.05.26 | 103,085 | 30 | 749,108 | 0 | 0 | 0.00% | 0 |
23.05.25 | 103,075 | 10 | 1,011,709 | 0 | 0 | 0.00% | 0 |
23.05.24 | 103,065 | 10 | 1,457,048 | 0 | 0 | 0.00% | 0 |
23.05.23 | 103,055 | 10 | 1,544,649 | 0 | 0 | 0.00% | 0 |
23.05.22 | 103,040 | 15 | 1,225,543 | 0 | 0 | 0.00% | 0 |
23.05.19 | 103,015 | 25 | 348,039 | 0 | 0 | 0.00% | 0 |
23.05.18 | 103,005 | 10 | 331,431 | 0 | 0 | 0.00% | 0 |
23.05.17 | 102,995 | 10 | 195,717 | 0 | 0 | 0.00% | 0 |
23.05.16 | 102,985 | 10 | 169,466 | 0 | 0 | 0.00% | 0 |
23.05.15 | 102,970 | 15 | 313,525 | 0 | 0 | 0.00% | 0 |
23.05.12 | 102,945 | 25 | 375,602 | 0 | 0 | 0.00% | 0 |
23.05.11 | 102,930 | 15 | 197,422 | 0 | 0 | 0.00% | 0 |
23.05.10 | 102,920 | 10 | 275,228 | 0 | 0 | 0.00% | 0 |
23.05.09 | 102,910 | 10 | 180,036 | 0 | 0 | 0.00% | 0 |
23.05.08 | 102,885 | 25 | 160,422 | 0 | 0 | 0.00% | 0 |
23.05.04 | 102,860 | 25 | 215,434 | 0 | 0 | 0.00% | 0 |
23.05.03 | 102,850 | 10 | 147,864 | 0 | 0 | 0.00% | 0 |
23.05.02 | 102,830 | 20 | 128,032 | 0 | 0 | 0.00% | 0 |
23.04.28 | 102,800 | 30 | 318,829 | 0 | 0 | 0.00% | 0 |
23.04.27 | 102,790 | 10 | 271,576 | 0 | 0 | 0.00% | 0 |
23.04.26 | 102,780 | 10 | 341,900 | 0 | 0 | 0.00% | 0 |
23.04.25 | 102,770 | 10 | 361,040 | 0 | 0 | 0.00% | 0 |
23.04.24 | 102,750 | 20 | 410,261 | 0 | 0 | 0.00% | 0 |
23.04.21 | 102,730 | 20 | 242,505 | 0 | 0 | 0.00% | 0 |
23.04.20 | 102,720 | 10 | 243,771 | 0 | 0 | 0.00% | 0 |
23.04.19 | 102,710 | 10 | 385,434 | 0 | 0 | 0.00% | 0 |
23.04.18 | 102,695 | 15 | 289,372 | 0 | 0 | 0.00% | 0 |
23.04.17 | 102,685 | 10 | 232,839 | 0 | 0 | 0.00% | 0 |
23.04.14 | 102,665 | 20 | 329,663 | 0 | 0 | 0.00% | 0 |
23.04.13 | 102,655 | 10 | 417,077 | 0 | 0 | 0.00% | 0 |
23.04.12 | 102,640 | 15 | 341,586 | 0 | 0 | 0.00% | 0 |
23.04.11 | 102,635 | 5 | 308,449 | 0 | 0 | 0.00% | 0 |
23.04.10 | 102,620 | 15 | 306,588 | 0 | 0 | 0.00% | 0 |
23.04.07 | 102,595 | 25 | 248,874 | 0 | 0 | 0.00% | 0 |
23.04.06 | 102,590 | 5 | 165,587 | 0 | 0 | 0.00% | 0 |
23.04.05 | 102,575 | 15 | 399,893 | 0 | 0 | 0.00% | 0 |
23.04.04 | 102,565 | 10 | 169,859 | 0 | 0 | 0.00% | 0 |
23.04.03 | 102,550 | 15 | 142,210 | 0 | 0 | 0.00% | 0 |
23.03.31 | 102,530 | 20 | 1,063,429 | 0 | 0 | 0.00% | 0 |
23.03.30 | 102,515 | 15 | 779,875 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] 글로벌 수요 우려에 사흘째 하락…WTI, 1.61%↓
-
2
[부동산캘린더] 내주 '창경궁 롯데캐슬시그니처' 등 3천569가구 분양
-
3
"프리미엄급 성능에 보급형 가격"…모토로라 엣지50 퓨전 써보니
-
4
주유소 기름값 8주 연속 상승…"환율 강세로 상승폭 확대"
-
5
북, 주일 미우주군 발족에 "무력충돌 위험에 접근"
-
6
[사이테크+] "미용 제품 속 미세플라스틱 대체 생분해성 물질 개발"
-
7
철도파업 사흘째, 열차 감축 운행 지속…이용객 불편·물류 차질
-
8
글로벌 IB가 본 비상계엄 사태…"이미 안 좋은데 불확실성 키워"
-
9
[이번주뭘살까] 모임·이벤트 몰린 연말…먹거리·여행 등 특가행사
-
10
[금주핫템] 피지 '냄새제거부스터 코튼향'·아미 '크리스마스 컬렉션'