KODEX 미국S&P500필수소비재
(453630) I 코스피 ETF 12.04 13:4212,495 | 전일 | 12,390 | 고가 | 12,500 | 상한가 | 16,105 |
거래량 (주) |
2,479 |
105 0.85% | 시가 | 12,390 | 저가 | 12,385 | 하한가 | 8,675 |
거래대금 (백만) |
31 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 12,365 | 25 | 19,037 | 0 | 0 | 0.00% | 950,000 |
24.12.02 | 12,325 | 40 | 17,737 | 0 | 0 | 0.00% | 950,000 |
24.11.29 | 12,360 | 35 | 2,404 | 0 | 0 | 0.00% | 950,000 |
24.11.28 | 12,320 | 40 | 1,529 | 0 | 0 | 0.00% | 950,000 |
24.11.27 | 12,275 | 45 | 4,388 | 0 | 0 | 0.00% | 950,000 |
24.11.26 | 12,240 | 35 | 4,277 | 0 | 0 | 0.00% | 950,000 |
24.11.25 | 12,075 | 165 | 14,707 | 0 | 0 | 0.00% | 950,000 |
24.11.22 | 11,965 | 110 | 13,869 | 0 | 0 | 0.00% | 950,000 |
24.11.21 | 11,970 | 5 | 9,304 | 0 | 0 | 0.00% | 950,000 |
24.11.20 | 11,980 | 10 | 3,332 | 0 | 0 | 0.00% | 950,000 |
24.11.19 | 11,935 | 45 | 1,114 | 0 | 0 | 0.00% | 950,000 |
24.11.18 | 12,020 | 85 | 1,913 | 0 | 0 | 0.00% | 0 |
24.11.15 | 12,110 | 90 | 25,594 | 0 | 0 | 0.00% | 0 |
24.11.14 | 12,085 | 55 | 6,517 | 0 | 0 | 0.00% | 0 |
24.11.13 | 12,115 | 30 | 4,333 | 0 | 0 | 0.00% | 0 |
24.11.12 | 12,085 | 30 | 10,040 | 0 | 0 | 0.00% | 0 |
24.11.11 | 11,815 | 270 | 25,130 | 0 | 0 | 0.00% | 0 |
24.11.08 | 11,925 | 110 | 15,009 | 0 | 0 | 0.00% | 0 |
24.11.07 | 12,190 | 265 | 32,969 | 0 | 0 | 0.00% | 0 |
24.11.06 | 11,890 | 300 | 5,345 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,735 | 155 | 3,805 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,880 | 145 | 2,732 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,800 | 80 | 2,449 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,940 | 140 | 23,736 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,050 | 55 | 4,138 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,105 | 55 | 2,585 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,150 | 45 | 12,283 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,115 | 35 | 6,863 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,185 | 70 | 8,618 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,060 | 125 | 10,996 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,135 | 75 | 3,366 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,130 | 5 | 6,647 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,130 | 0 | 6,796 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,090 | 40 | 9,220 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,015 | 75 | 5,273 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,905 | 110 | 2,869 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,785 | 120 | 7,926 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,790 | 5 | 13,908 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,695 | 95 | 10,550 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,800 | 105 | 4,768 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,665 | 135 | 8,193 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,730 | 65 | 2,644 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,580 | 150 | 39,692 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,680 | 100 | 14,962 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,835 | 155 | 7,499 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,770 | 65 | 8,048 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,845 | 75 | 5,358 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,845 | 0 | 3,602 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,675 | 170 | 11,228 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,800 | 125 | 8,890 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,855 | 55 | 12,643 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,870 | 15 | 4,482 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,900 | 30 | 7,227 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,995 | 95 | 3,590 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,925 | 70 | 7,974 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,780 | 145 | 10,636 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,920 | 140 | 10,250 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,880 | 40 | 9,703 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,820 | 60 | 13,861 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,810 | 10 | 8,898 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,735 | 75 | 5,301 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,715 | 20 | 4,572 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,825 | 110 | 8,058 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,720 | 105 | 1,520 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,585 | 135 | 15,176 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,680 | 95 | 2,016 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,645 | 35 | 1,058 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,540 | 105 | 2,013 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,510 | 30 | 1,803 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,410 | 100 | 4,320 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,690 | 280 | 4,876 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,450 | 240 | 2,553 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,480 | 30 | 4,989 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,555 | 75 | 2,190 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,520 | 35 | 3,633 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,450 | 70 | 3,185 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,550 | 100 | 3,695 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,470 | 80 | 2,893 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,405 | 65 | 4,077 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,355 | 50 | 29,317 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,340 | 15 | 8,677 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,520 | 180 | 2,902 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,625 | 105 | 3,789 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,705 | 20 | 1,735 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,590 | 115 | 2,762 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,545 | 45 | 3,096 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,515 | 30 | 5,368 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,605 | 90 | 2,328 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,580 | 25 | 2,245 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,650 | 70 | 1,435 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,750 | 100 | 6,834 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,495 | 255 | 8,275 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,435 | 60 | 2,508 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,525 | 90 | 2,732 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,425 | 100 | 2,400 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,455 | 30 | 4,822 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,450 | 5 | 3,609 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,460 | 10 | 1,016 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,420 | 40 | 38,286 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,295 | 125 | 750 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,310 | 15 | 1,321 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,400 | 90 | 2,251 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,320 | 80 | 2,070 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,375 | 55 | 7,326 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,400 | 25 | 3,286 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,480 | 80 | 669 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,550 | 70 | 1,663 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,600 | 50 | 1,625 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,495 | 105 | 3,316 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,430 | 65 | 3,402 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,485 | 55 | 3,728 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,370 | 115 | 1,884 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,410 | 40 | 2,774 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,275 | 135 | 3,166 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,290 | 15 | 571 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,200 | 90 | 765 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,365 | 165 | 1,534 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,375 | 10 | 5,464 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,395 | 20 | 1,366 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,350 | 45 | 1,035 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,345 | 5 | 679 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,300 | 45 | 1,741 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,340 | 40 | 5,336 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,170 | 170 | 1,325 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,015 | 155 | 2,131 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,095 | 80 | 2,017 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,150 | 55 | 1,087 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,235 | 85 | 1,466 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,240 | 5 | 1,458 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,345 | 105 | 3,282 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,345 | 0 | 1,144 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,285 | 60 | 3,599 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,310 | 25 | 2,592 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,320 | 10 | 1,920 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,075 | 245 | 42,090 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,290 | 215 | 3,019 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,335 | 45 | 1,824 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,195 | 140 | 4,611 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,155 | 40 | 2,237 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,035 | 120 | 1,399 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,985 | 50 | 675 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,010 | 25 | 678 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,000 | 10 | 264 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,125 | 125 | 806 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,125 | 0 | 596 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,140 | 40 | 1,455 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,095 | 45 | 365 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,050 | 45 | 987 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,070 | 20 | 189 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,980 | 90 | 401 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,800 | 180 | 1,809 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,785 | 15 | 2,971 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,815 | 30 | 411 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,890 | 75 | 1,034 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,880 | 10 | 1,280 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,855 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,825 | 30 | 596 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,755 | 70 | 395 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,750 | 5 | 4,837 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,765 | 15 | 1,513 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,765 | 0 | 537 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,860 | 95 | 795 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,975 | 115 | 1,104 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,060 | 85 | 962 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,980 | 80 | 461 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,950 | 30 | 583 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,845 | 105 | 1,695 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,805 | 40 | 517 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,810 | 5 | 602 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,820 | 10 | 447 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,720 | 100 | 483 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,840 | 120 | 2,706 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,730 | 110 | 1,690 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,610 | 120 | 2,147 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,595 | 15 | 710 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,605 | 10 | 798 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,600 | 5 | 763 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,490 | 110 | 508 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,425 | 65 | 687 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,620 | 195 | 1,286 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,575 | 45 | 4,094 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,550 | 25 | 2,552 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,515 | 35 | 1,073 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,490 | 25 | 811 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,550 | 60 | 1,187 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,510 | 40 | 4,492 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,535 | 25 | 2,531 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,550 | 15 | 1,394 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,490 | 60 | 1,781 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,580 | 90 | 2,231 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,505 | 75 | 3,014 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,360 | 145 | 5,344 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,435 | 75 | 18,803 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,300 | 135 | 18,871 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,250 | 50 | 1,340 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,325 | 75 | 405 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,360 | 35 | 174 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,300 | 60 | 606 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,315 | 15 | 463 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,310 | 5 | 1,700 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,460 | 150 | 2,765 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,450 | 10 | 565 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,345 | 105 | 1,816 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,260 | 85 | 2,155 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,275 | 15 | 2,210 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,290 | 55 | 1,207 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,215 | 75 | 624 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,120 | 95 | 846 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,400 | 280 | 6,377 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,145 | 255 | 13,948 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,200 | 55 | 3,540 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,270 | 70 | 4,843 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,315 | 45 | 4,619 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,290 | 25 | 4,128 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,255 | 35 | 4,446 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,165 | 90 | 3,580 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,105 | 60 | 1,503 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,150 | 45 | 2,081 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,220 | 70 | 781 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,100 | 120 | 1,935 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,025 | 75 | 3,182 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,080 | 55 | 2,461 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,010 | 70 | 4,578 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,110 | 100 | 1,609 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,875 | 235 | 10,528 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,880 | 5 | 2,179 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,870 | 10 | 1,554 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,835 | 35 | 1,022 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,760 | 75 | 611 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,770 | 10 | 1,525 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,905 | 135 | 527 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,925 | 20 | 2,537 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,745 | 180 | 1,749 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,735 | 10 | 679 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,935 | 200 | 2,476 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,935 | 0 | 1,173 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,850 | 85 | 1,651 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,780 | 70 | 80 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,695 | 85 | 2,511 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,810 | 115 | 337 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,800 | 10 | 1,365 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,825 | 25 | 435 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,695 | 130 | 1,166 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,675 | 20 | 2,769 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,570 | 105 | 1,518 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,610 | 40 | 1,723 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,575 | 35 | 173 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,660 | 85 | 55 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,670 | 10 | 526 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,600 | 70 | 1,122 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,500 | 100 | 599 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,450 | 50 | 475 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,435 | 15 | 672 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,520 | 85 | 677 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,650 | 130 | 513 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,605 | 45 | 1,485 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,670 | 65 | 377 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,585 | 85 | 86 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,520 | 65 | 213 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,510 | 10 | 140 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,490 | 20 | 395 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,510 | 20 | 77 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,440 | 70 | 49 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,545 | 105 | 861 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,630 | 85 | 584 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,710 | 80 | 1,222 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,610 | 100 | 1,958 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,575 | 35 | 1,694 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,755 | 125 | 2,463 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,680 | 75 | 537 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,615 | 65 | 1,454 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,550 | 65 | 184 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,700 | 150 | 70 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,665 | 35 | 353 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,775 | 110 | 156 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,655 | 120 | 2,122 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,625 | 30 | 330 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,605 | 20 | 4,115 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,390 | 215 | 1,256 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,535 | 145 | 10,912 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,615 | 80 | 641 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,590 | 25 | 1,880 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,585 | 5 | 1,962 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,775 | 190 | 8,155 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,810 | 35 | 5,664 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,950 | 140 | 1,418 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,960 | 10 | 484 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,960 | 0 | 237 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,005 | 45 | 549 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,150 | 145 | 6,264 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,080 | 70 | 649 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,095 | 15 | 415 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,095 | 0 | 149 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,180 | 85 | 530 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,090 | 90 | 581 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,970 | 120 | 287 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,140 | 170 | 246 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,155 | 15 | 93 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,125 | 30 | 364 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,000 | 125 | 700 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,020 | 20 | 2,453 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,115 | 95 | 655 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,085 | 30 | 330 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,145 | 60 | 1,046 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,235 | 90 | 2,535 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,230 | 5 | 731 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,190 | 40 | 127 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,170 | 20 | 461 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,050 | 120 | 1,030 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,215 | 165 | 1,010 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,200 | 15 | 5,491 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,225 | 25 | 228 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,385 | 160 | 808 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,165 | 220 | 457 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,420 | 255 | 1,061 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,370 | 50 | 168 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,505 | 135 | 201 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,480 | 25 | 2,579 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,490 | 10 | 1,446 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,400 | 90 | 4,210 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,390 | 10 | 704 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,330 | 60 | 207 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,360 | 30 | 729 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,265 | 95 | 485 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,170 | 95 | 4,373 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,165 | 5 | 1,414 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,190 | 25 | 3,406 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,245 | 55 | 512 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,305 | 5 | 6,149 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,220 | 85 | 4,004 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,165 | 55 | 798 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,200 | 35 | 683 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,245 | 45 | 8,485 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,000 | 245 | 2,314 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,880 | 120 | 816 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,880 | 0 | 1,172 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,930 | 50 | 1,400 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,975 | 45 | 2,036 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,935 | 40 | 1,365 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,095 | 160 | 3,523 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,040 | 55 | 2,631 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,200 | 160 | 1,202 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,270 | 70 | 256 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,230 | 40 | 776 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,325 | 95 | 423 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,310 | 15 | 575 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,310 | 0 | 1,251 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,280 | 30 | 1,016 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,255 | 25 | 3,219 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,250 | 5 | 629 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,200 | 50 | 491 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,175 | 25 | 2,000 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,265 | 90 | 2,073 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,205 | 60 | 1,171 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,005 | 200 | 7,388 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,050 | 45 | 1,461 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,005 | 45 | 1,225 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,005 | 0 | 4,556 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,920 | 85 | 1,836 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,830 | 90 | 2,595 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,725 | 105 | 26,403 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,850 | 125 | 4,085 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,970 | 120 | 6,197 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,995 | 25 | 1,672 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,930 | 65 | 7,019 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,155 | 225 | 4,050 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,965 | 190 | 14,642 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,140 | 175 | 12,329 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,135 | 5 | 11,537 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,240 | 105 | 2,956 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,175 | 65 | 21,637 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,270 | 95 | 12,281 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,260 | 10 | 30,499 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,325 | 65 | 4,440 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,490 | 165 | 4,895 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,660 | 170 | 5,323 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,670 | 10 | 14,293 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,720 | 50 | 12,164 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,755 | 35 | 7,163 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,820 | 65 | 17,185 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,780 | 40 | 17,403 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,690 | 90 | 41,646 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,675 | 15 | 91,121 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,675 | 0 | 9,992 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,685 | 10 | 10,335 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,705 | 20 | 95,978 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,020 | 315 | 45,629 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,965 | 55 | 14,020 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,940 | 25 | 25,554 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,810 | 130 | 115,416 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,895 | 85 | 81,395 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,870 | 25 | 86,804 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,830 | 40 | 86,060 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,715 | 115 | 95,150 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,625 | 90 | 172,512 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,635 | 10 | 183,897 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,570 | 65 | 201,519 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,450 | 120 | 196,703 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,385 | 65 | 180,757 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,505 | 120 | 174,012 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,615 | 110 | 187,566 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,500 | 115 | 190,506 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,530 | 30 | 192,543 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,480 | 50 | 199,147 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,560 | 80 | 199,244 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,465 | 95 | 156,005 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,520 | 55 | 155,273 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,425 | 95 | 190,004 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,190 | 235 | 142,636 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,190 | 0 | 150,918 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,205 | 15 | 142,627 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
삼성전자, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
2
“눈깜짝할 새 30% 폭락하더니 살수도 없어”...계엄 쇼크에 코인 거래대금 51조 폭발
-
3
NE능률(053290) 상승폭 확대 +6.95%
-
4
경인전자(009140) 상승폭 확대 +7.86%
-
5
“여기만 보면 진짜 나라 망한 줄”…밸류업 대표 은행주 계엄 직격탄
-
6
상해종합지수(중국) : ▼2.39P(-0.07%), 3,376.41P [전장마감]
-
7
투자주체별 매매동향 / 프로그램 매매동향
-
8
포메탈(119500) 상승폭 확대 +15.53%
-
9
코스닥 하락률 상위 20종목(직전 30분 기준)
-
10
넥스트아이(137940) 급등세 기록중 +22.42%