KODEX 단기채권
(153130) I 코스피 ETF 11.27 09:34111,645 | 전일 | 111,635 | 고가 | 111,645 | 상한가 | 145,125 |
거래량 (주) |
515 |
10 0.01% | 시가 | 111,640 | 저가 | 111,640 | 하한가 | 78,145 |
거래대금 (백만) |
57 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.26 | 111,635 | 0 | 12,135 | 0 | 3,675 | 0.06% | 6,087,325 |
24.11.25 | 111,610 | 25 | 13,956 | 0 | 3,675 | 0.06% | 6,038,325 |
24.11.22 | 111,600 | 10 | 6,438 | 0 | 3,675 | 0.06% | 6,157,325 |
24.11.21 | 111,575 | 25 | 7,487 | 0 | 3,675 | 0.06% | 6,160,325 |
24.11.20 | 111,565 | 10 | 7,536 | 0 | 3,675 | 0.06% | 6,166,325 |
24.11.19 | 111,550 | 15 | 4,053 | 0 | 3,675 | 0.06% | 6,168,325 |
24.11.18 | 111,540 | 10 | 17,998 | 0 | 3,675 | 0.06% | 6,179,325 |
24.11.15 | 111,535 | 5 | 18,932 | 0 | 3,675 | 0.06% | 6,129,325 |
24.11.14 | 111,515 | 20 | 6,453 | 0 | 3,675 | 0.06% | 6,079,325 |
24.11.13 | 111,515 | 0 | 8,419 | 0 | 3,675 | 0.06% | 6,079,325 |
24.11.12 | 111,505 | 10 | 12,425 | 3,675 | 3,675 | 0.06% | 6,079,325 |
24.11.11 | 111,500 | 5 | 9,000 | 0 | 0 | 0.00% | 0 |
24.11.08 | 111,490 | 10 | 7,618 | 0 | 0 | 0.00% | 0 |
24.11.07 | 111,465 | 25 | 6,858 | 0 | 0 | 0.00% | 0 |
24.11.06 | 111,455 | 10 | 8,963 | 0 | 0 | 0.00% | 0 |
24.11.05 | 111,445 | 10 | 4,540 | 0 | 0 | 0.00% | 0 |
24.11.04 | 111,435 | 10 | 5,009 | 0 | 0 | 0.00% | 0 |
24.11.01 | 111,425 | 10 | 7,818 | 0 | 0 | 0.00% | 0 |
24.10.31 | 111,400 | 25 | 4,433 | 0 | 0 | 0.00% | 0 |
24.10.30 | 111,390 | 10 | 16,697 | 0 | 0 | 0.00% | 0 |
24.10.29 | 111,385 | 5 | 15,274 | 0 | 0 | 0.00% | 0 |
24.10.28 | 111,370 | 15 | 13,105 | 0 | 0 | 0.00% | 0 |
24.10.25 | 111,365 | 5 | 7,240 | 0 | 0 | 0.00% | 0 |
24.10.24 | 111,335 | 30 | 10,188 | 0 | 0 | 0.00% | 0 |
24.10.23 | 111,330 | 5 | 7,418 | 0 | 0 | 0.00% | 0 |
24.10.22 | 111,305 | 25 | 13,718 | 0 | 0 | 0.00% | 0 |
24.10.21 | 111,305 | 0 | 11,613 | 0 | 0 | 0.00% | 0 |
24.10.18 | 111,295 | 10 | 15,249 | 0 | 0 | 0.00% | 0 |
24.10.17 | 111,275 | 20 | 19,251 | 0 | 0 | 0.00% | 0 |
24.10.16 | 111,275 | 0 | 11,528 | 0 | 0 | 0.00% | 0 |
24.10.15 | 111,260 | 15 | 7,544 | 0 | 0 | 0.00% | 0 |
24.10.14 | 111,245 | 15 | 13,266 | 0 | 0 | 0.00% | 0 |
24.10.11 | 111,230 | 15 | 9,429 | 0 | 0 | 0.00% | 0 |
24.10.10 | 111,200 | 30 | 13,424 | 0 | 0 | 0.00% | 0 |
24.10.08 | 111,205 | 5 | 9,506 | 0 | 0 | 0.00% | 0 |
24.10.07 | 111,190 | 15 | 8,982 | 0 | 0 | 0.00% | 0 |
24.10.04 | 111,180 | 10 | 7,499 | 0 | 0 | 0.00% | 0 |
24.10.02 | 111,150 | 30 | 18,619 | 0 | 0 | 0.00% | 0 |
24.09.30 | 111,125 | 25 | 18,618 | 0 | 0 | 0.00% | 0 |
24.09.27 | 111,115 | 10 | 20,683 | 0 | 0 | 0.00% | 0 |
24.09.26 | 111,085 | 30 | 11,246 | 0 | 0 | 0.00% | 0 |
24.09.25 | 111,065 | 20 | 30,926 | 0 | 0 | 0.00% | 0 |
24.09.24 | 111,050 | 15 | 7,584 | 0 | 0 | 0.00% | 0 |
24.09.23 | 111,035 | 15 | 9,682 | 0 | 0 | 0.00% | 0 |
24.09.20 | 111,030 | 5 | 6,408 | 0 | 0 | 0.00% | 0 |
24.09.19 | 111,000 | 30 | 12,787 | 0 | 0 | 0.00% | 0 |
24.09.13 | 110,970 | 30 | 10,780 | 0 | 0 | 0.00% | 0 |
24.09.12 | 110,925 | 45 | 21,491 | 0 | 0 | 0.00% | 0 |
24.09.11 | 110,915 | 10 | 5,080 | 0 | 0 | 0.00% | 0 |
24.09.10 | 110,890 | 25 | 8,822 | 0 | 0 | 0.00% | 0 |
24.09.09 | 110,880 | 10 | 10,099 | 0 | 0 | 0.00% | 0 |
24.09.06 | 110,860 | 20 | 13,597 | 0 | 0 | 0.00% | 0 |
24.09.05 | 110,830 | 30 | 17,365 | 0 | 0 | 0.00% | 0 |
24.09.04 | 110,810 | 20 | 38,123 | 0 | 0 | 0.00% | 0 |
24.09.03 | 110,795 | 15 | 16,349 | 0 | 0 | 0.00% | 0 |
24.09.02 | 110,790 | 5 | 12,112 | 0 | 0 | 0.00% | 0 |
24.08.30 | 110,780 | 10 | 5,076 | 0 | 0 | 0.00% | 0 |
24.08.29 | 110,755 | 25 | 4,135 | 0 | 0 | 0.00% | 0 |
24.08.28 | 110,750 | 5 | 5,247 | 0 | 0 | 0.00% | 0 |
24.08.27 | 110,750 | 0 | 3,906 | 0 | 0 | 0.00% | 0 |
24.08.26 | 110,725 | 25 | 5,600 | 0 | 0 | 0.00% | 0 |
24.08.23 | 110,720 | 5 | 11,649 | 0 | 0 | 0.00% | 0 |
24.08.22 | 110,690 | 30 | 2,616 | 0 | 0 | 0.00% | 0 |
24.08.21 | 110,685 | 5 | 12,540 | 0 | 0 | 0.00% | 0 |
24.08.20 | 110,670 | 15 | 11,789 | 0 | 0 | 0.00% | 0 |
24.08.19 | 110,660 | 10 | 7,157 | 0 | 0 | 0.00% | 0 |
24.08.16 | 110,655 | 5 | 12,076 | 0 | 0 | 0.00% | 0 |
24.08.14 | 110,615 | 40 | 5,232 | 0 | 0 | 0.00% | 0 |
24.08.13 | 110,610 | 5 | 6,124 | 0 | 0 | 0.00% | 0 |
24.08.12 | 110,595 | 15 | 4,326 | 0 | 0 | 0.00% | 0 |
24.08.09 | 110,565 | 30 | 36,909 | 0 | 0 | 0.00% | 0 |
24.08.08 | 110,545 | 20 | 4,863 | 0 | 0 | 0.00% | 0 |
24.08.07 | 110,560 | 15 | 60,980 | 0 | 0 | 0.00% | 0 |
24.08.06 | 110,510 | 50 | 22,187 | 0 | 0 | 0.00% | 0 |
24.08.05 | 110,485 | 25 | 18,152 | 0 | 0 | 0.00% | 0 |
24.08.02 | 110,490 | 5 | 20,942 | 0 | 0 | 0.00% | 0 |
24.08.01 | 110,465 | 25 | 5,044 | 0 | 0 | 0.00% | 0 |
24.07.31 | 110,460 | 5 | 22,317 | 0 | 0 | 0.00% | 0 |
24.07.30 | 110,435 | 25 | 15,379 | 0 | 0 | 0.00% | 0 |
24.07.29 | 110,415 | 20 | 9,230 | 0 | 0 | 0.00% | 0 |
24.07.26 | 110,405 | 10 | 16,336 | 0 | 0 | 0.00% | 0 |
24.07.25 | 110,370 | 35 | 13,351 | 0 | 0 | 0.00% | 0 |
24.07.24 | 110,350 | 20 | 11,614 | 0 | 0 | 0.00% | 0 |
24.07.23 | 110,345 | 5 | 22,240 | 0 | 0 | 0.00% | 0 |
24.07.22 | 110,340 | 5 | 9,742 | 0 | 0 | 0.00% | 0 |
24.07.19 | 110,335 | 5 | 11,448 | 0 | 0 | 0.00% | 0 |
24.07.18 | 110,310 | 25 | 109,424 | 0 | 0 | 0.00% | 0 |
24.07.17 | 110,290 | 20 | 60,237 | 0 | 0 | 0.00% | 0 |
24.07.16 | 110,290 | 0 | 58,634 | 0 | 0 | 0.00% | 0 |
24.07.15 | 110,260 | 30 | 16,867 | 0 | 0 | 0.00% | 0 |
24.07.12 | 110,260 | 0 | 23,673 | 0 | 0 | 0.00% | 0 |
24.07.11 | 110,235 | 25 | 28,930 | 0 | 0 | 0.00% | 0 |
24.07.10 | 110,230 | 5 | 17,796 | 0 | 0 | 0.00% | 0 |
24.07.09 | 110,220 | 10 | 12,392 | 0 | 0 | 0.00% | 0 |
24.07.08 | 110,205 | 15 | 3,759 | 0 | 0 | 0.00% | 0 |
24.07.05 | 110,165 | 40 | 7,053 | 0 | 0 | 0.00% | 0 |
24.07.04 | 110,155 | 10 | 7,433 | 0 | 0 | 0.00% | 0 |
24.07.03 | 110,140 | 15 | 7,083 | 0 | 0 | 0.00% | 0 |
24.07.02 | 110,115 | 25 | 6,723 | 0 | 0 | 0.00% | 0 |
24.07.01 | 110,080 | 35 | 6,554 | 0 | 0 | 0.00% | 0 |
24.06.28 | 110,080 | 0 | 8,394 | 0 | 0 | 0.00% | 0 |
24.06.27 | 110,045 | 35 | 4,869 | 0 | 0 | 0.00% | 0 |
24.06.26 | 110,050 | 5 | 15,874 | 0 | 0 | 0.00% | 0 |
24.06.25 | 110,040 | 10 | 4,242 | 0 | 0 | 0.00% | 0 |
24.06.24 | 110,015 | 25 | 1,941 | 0 | 0 | 0.00% | 0 |
24.06.21 | 110,000 | 15 | 10,607 | 0 | 0 | 0.00% | 0 |
24.06.20 | 109,980 | 20 | 9,878 | 0 | 0 | 0.00% | 0 |
24.06.19 | 109,970 | 10 | 8,072 | 0 | 0 | 0.00% | 0 |
24.06.18 | 109,940 | 30 | 13,709 | 0 | 0 | 0.00% | 0 |
24.06.17 | 109,925 | 15 | 16,806 | 0 | 0 | 0.00% | 0 |
24.06.14 | 109,915 | 10 | 14,167 | 0 | 0 | 0.00% | 0 |
24.06.13 | 109,895 | 20 | 12,041 | 0 | 0 | 0.00% | 0 |
24.06.12 | 109,870 | 25 | 5,550 | 0 | 0 | 0.00% | 0 |
24.06.11 | 109,860 | 10 | 5,551 | 0 | 0 | 0.00% | 0 |
24.06.10 | 109,855 | 5 | 9,017 | 0 | 0 | 0.00% | 0 |
24.06.07 | 109,845 | 10 | 21,790 | 0 | 0 | 0.00% | 0 |
24.06.05 | 109,810 | 35 | 12,337 | 0 | 0 | 0.00% | 0 |
24.06.04 | 109,775 | 35 | 17,937 | 0 | 0 | 0.00% | 0 |
24.06.03 | 109,755 | 20 | 13,570 | 0 | 0 | 0.00% | 0 |
24.05.31 | 109,760 | 5 | 7,950 | 0 | 0 | 0.00% | 0 |
24.05.30 | 109,720 | 40 | 35,332 | 0 | 0 | 0.00% | 0 |
24.05.29 | 109,720 | 0 | 51,048 | 0 | 0 | 0.00% | 0 |
24.05.28 | 109,705 | 15 | 20,969 | 0 | 0 | 0.00% | 0 |
24.05.27 | 109,700 | 5 | 7,598 | 0 | 0 | 0.00% | 0 |
24.05.24 | 109,690 | 10 | 80,547 | 0 | 0 | 0.00% | 0 |
24.05.23 | 109,665 | 25 | 6,941 | 0 | 0 | 0.00% | 0 |
24.05.22 | 109,640 | 25 | 29,281 | 0 | 0 | 0.00% | 0 |
24.05.21 | 109,640 | 0 | 14,783 | 0 | 0 | 0.00% | 0 |
24.05.20 | 109,625 | 15 | 11,100 | 0 | 0 | 0.00% | 0 |
24.05.17 | 109,625 | 0 | 56,786 | 0 | 0 | 0.00% | 0 |
24.05.16 | 109,575 | 50 | 23,370 | 0 | 0 | 0.00% | 0 |
24.05.14 | 109,555 | 20 | 7,151 | 0 | 0 | 0.00% | 0 |
24.05.13 | 109,545 | 10 | 31,046 | 0 | 0 | 0.00% | 0 |
24.05.10 | 109,540 | 5 | 8,612 | 0 | 0 | 0.00% | 0 |
24.05.09 | 109,500 | 40 | 47,154 | 0 | 0 | 0.00% | 0 |
24.05.08 | 109,500 | 0 | 8,250 | 0 | 0 | 0.00% | 0 |
24.05.07 | 109,475 | 25 | 12,809 | 0 | 0 | 0.00% | 0 |
24.05.03 | 109,460 | 15 | 6,463 | 0 | 0 | 0.00% | 0 |
24.05.02 | 109,425 | 35 | 30,009 | 0 | 0 | 0.00% | 0 |
24.04.30 | 109,415 | 10 | 37,589 | 0 | 0 | 0.00% | 0 |
24.04.29 | 109,390 | 25 | 11,789 | 0 | 0 | 0.00% | 0 |
24.04.26 | 109,380 | 10 | 13,943 | 0 | 0 | 0.00% | 0 |
24.04.25 | 109,360 | 20 | 40,630 | 0 | 0 | 0.00% | 0 |
24.04.24 | 109,350 | 10 | 10,290 | 0 | 0 | 0.00% | 0 |
24.04.23 | 109,340 | 10 | 12,691 | 0 | 0 | 0.00% | 0 |
24.04.22 | 109,345 | 5 | 43,891 | 0 | 0 | 0.00% | 0 |
24.04.19 | 109,335 | 10 | 25,526 | 0 | 0 | 0.00% | 0 |
24.04.18 | 109,305 | 30 | 35,257 | 0 | 0 | 0.00% | 0 |
24.04.17 | 109,300 | 5 | 7,523 | 0 | 0 | 0.00% | 0 |
24.04.16 | 109,295 | 5 | 18,080 | 0 | 0 | 0.00% | 0 |
24.04.15 | 109,285 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 109,260 | 25 | 22,004 | 0 | 0 | 0.00% | 0 |
24.04.11 | 109,250 | 10 | 30,846 | 0 | 0 | 0.00% | 0 |
24.04.09 | 109,240 | 10 | 59,050 | 0 | 0 | 0.00% | 0 |
24.04.08 | 109,230 | 10 | 12,230 | 0 | 0 | 0.00% | 0 |
24.04.05 | 109,210 | 20 | 31,356 | 0 | 0 | 0.00% | 0 |
24.04.04 | 109,195 | 15 | 17,728 | 0 | 0 | 0.00% | 0 |
24.04.03 | 109,185 | 10 | 19,903 | 0 | 0 | 0.00% | 0 |
24.04.02 | 109,180 | 5 | 17,745 | 0 | 0 | 0.00% | 0 |
24.04.01 | 109,150 | 30 | 6,109 | 0 | 0 | 0.00% | 0 |
24.03.29 | 109,150 | 0 | 15,645 | 0 | 0 | 0.00% | 0 |
24.03.28 | 109,135 | 15 | 7,920 | 0 | 0 | 0.00% | 0 |
24.03.27 | 109,120 | 15 | 26,700 | 0 | 0 | 0.00% | 0 |
24.03.26 | 109,120 | 0 | 7,722 | 0 | 0 | 0.00% | 0 |
24.03.25 | 109,110 | 10 | 25,110 | 0 | 0 | 0.00% | 0 |
24.03.22 | 109,080 | 30 | 7,820 | 0 | 0 | 0.00% | 0 |
24.03.21 | 109,045 | 35 | 10,863 | 0 | 0 | 0.00% | 0 |
24.03.20 | 109,040 | 5 | 29,233 | 0 | 0 | 0.00% | 0 |
24.03.19 | 109,035 | 5 | 11,029 | 0 | 0 | 0.00% | 0 |
24.03.18 | 109,030 | 5 | 7,292 | 0 | 0 | 0.00% | 0 |
24.03.15 | 109,005 | 25 | 13,628 | 0 | 0 | 0.00% | 0 |
24.03.14 | 108,985 | 20 | 5,556 | 0 | 0 | 0.00% | 0 |
24.03.13 | 108,980 | 5 | 11,739 | 0 | 0 | 0.00% | 0 |
24.03.12 | 108,960 | 20 | 9,147 | 0 | 0 | 0.00% | 0 |
24.03.11 | 108,955 | 5 | 49,074 | 0 | 0 | 0.00% | 0 |
24.03.08 | 108,925 | 30 | 83,015 | 0 | 0 | 0.00% | 0 |
24.03.07 | 108,900 | 25 | 11,396 | 0 | 0 | 0.00% | 0 |
24.03.06 | 108,880 | 20 | 18,146 | 0 | 0 | 0.00% | 0 |
24.03.05 | 108,870 | 10 | 9,350 | 0 | 0 | 0.00% | 0 |
24.03.04 | 108,860 | 10 | 13,924 | 0 | 0 | 0.00% | 0 |
24.02.29 | 108,835 | 25 | 61,329 | 0 | 0 | 0.00% | 0 |
24.02.28 | 108,815 | 20 | 9,082 | 0 | 0 | 0.00% | 0 |
24.02.27 | 108,810 | 5 | 7,012 | 0 | 0 | 0.00% | 0 |
24.02.26 | 108,790 | 20 | 7,607 | 0 | 0 | 0.00% | 0 |
24.02.23 | 108,795 | 5 | 12,651 | 0 | 0 | 0.00% | 0 |
24.02.22 | 108,745 | 50 | 6,111 | 0 | 0 | 0.00% | 0 |
24.02.21 | 108,740 | 5 | 3,982 | 0 | 0 | 0.00% | 0 |
24.02.20 | 108,735 | 5 | 4,036 | 0 | 0 | 0.00% | 0 |
24.02.19 | 108,740 | 5 | 19,417 | 0 | 0 | 0.00% | 0 |
24.02.16 | 108,730 | 10 | 8,322 | 0 | 0 | 0.00% | 0 |
24.02.15 | 108,710 | 20 | 10,492 | 0 | 0 | 0.00% | 0 |
24.02.14 | 108,715 | 5 | 37,680 | 0 | 0 | 0.00% | 0 |
24.02.13 | 108,695 | 20 | 4,599 | 0 | 0 | 0.00% | 0 |
24.02.08 | 108,675 | 20 | 4,482 | 0 | 0 | 0.00% | 0 |
24.02.07 | 108,635 | 40 | 10,696 | 0 | 0 | 0.00% | 0 |
24.02.06 | 108,650 | 15 | 6,537 | 0 | 0 | 0.00% | 0 |
24.02.05 | 108,630 | 20 | 8,863 | 0 | 0 | 0.00% | 0 |
24.02.02 | 108,635 | 5 | 8,787 | 0 | 0 | 0.00% | 0 |
24.02.01 | 108,605 | 30 | 18,026 | 0 | 0 | 0.00% | 0 |
24.01.31 | 108,070 | 535 | 101,902 | 0 | 0 | 0.00% | 0 |
24.01.30 | 108,575 | 505 | 8,256 | 0 | 0 | 0.00% | 0 |
24.01.29 | 108,570 | 5 | 10,332 | 0 | 0 | 0.00% | 0 |
24.01.26 | 108,565 | 5 | 10,492 | 0 | 0 | 0.00% | 0 |
24.01.25 | 108,540 | 25 | 5,114 | 0 | 0 | 0.00% | 0 |
24.01.24 | 108,530 | 10 | 15,958 | 0 | 0 | 0.00% | 0 |
24.01.23 | 108,520 | 10 | 4,559 | 0 | 0 | 0.00% | 0 |
24.01.22 | 108,495 | 25 | 18,210 | 0 | 0 | 0.00% | 0 |
24.01.19 | 108,490 | 5 | 6,905 | 0 | 0 | 0.00% | 0 |
24.01.18 | 108,465 | 25 | 12,613 | 0 | 0 | 0.00% | 0 |
24.01.17 | 108,460 | 5 | 41,566 | 0 | 0 | 0.00% | 0 |
24.01.16 | 108,470 | 10 | 14,356 | 0 | 0 | 0.00% | 0 |
24.01.15 | 108,435 | 35 | 16,520 | 0 | 0 | 0.00% | 0 |
24.01.12 | 108,420 | 15 | 22,870 | 0 | 0 | 0.00% | 0 |
24.01.11 | 108,385 | 35 | 11,995 | 0 | 0 | 0.00% | 0 |
24.01.10 | 108,365 | 20 | 13,721 | 0 | 0 | 0.00% | 0 |
24.01.09 | 108,350 | 15 | 60,336 | 0 | 0 | 0.00% | 0 |
24.01.08 | 108,340 | 10 | 13,005 | 0 | 0 | 0.00% | 0 |
24.01.05 | 108,325 | 15 | 20,686 | 0 | 0 | 0.00% | 0 |
24.01.04 | 108,295 | 30 | 13,970 | 0 | 0 | 0.00% | 0 |
24.01.03 | 108,295 | 0 | 60,619 | 0 | 0 | 0.00% | 0 |
24.01.02 | 108,255 | 40 | 25,115 | 0 | 0 | 0.00% | 0 |
23.12.28 | 108,245 | 10 | 17,780 | 0 | 0 | 0.00% | 0 |
23.12.27 | 108,200 | 45 | 10,151 | 0 | 0 | 0.00% | 0 |
23.12.26 | 108,195 | 5 | 70,055 | 0 | 0 | 0.00% | 0 |
23.12.22 | 108,185 | 10 | 14,987 | 0 | 0 | 0.00% | 0 |
23.12.21 | 108,150 | 35 | 27,933 | 0 | 0 | 0.00% | 0 |
23.12.20 | 108,130 | 20 | 16,865 | 0 | 0 | 0.00% | 0 |
23.12.19 | 108,120 | 10 | 13,275 | 0 | 0 | 0.00% | 0 |
23.12.18 | 108,115 | 5 | 6,251 | 0 | 0 | 0.00% | 0 |
23.12.15 | 108,100 | 15 | 11,802 | 0 | 0 | 0.00% | 0 |
23.12.14 | 108,020 | 80 | 18,022 | 0 | 0 | 0.00% | 0 |
23.12.13 | 107,995 | 25 | 12,813 | 0 | 0 | 0.00% | 0 |
23.12.12 | 107,995 | 0 | 11,090 | 0 | 0 | 0.00% | 0 |
23.12.11 | 107,985 | 10 | 14,966 | 0 | 0 | 0.00% | 0 |
23.12.08 | 107,960 | 25 | 7,607 | 0 | 0 | 0.00% | 0 |
23.12.07 | 107,945 | 15 | 10,808 | 0 | 0 | 0.00% | 0 |
23.12.06 | 107,940 | 5 | 9,152 | 0 | 0 | 0.00% | 0 |
23.12.05 | 107,920 | 20 | 9,910 | 0 | 0 | 0.00% | 0 |
23.12.04 | 107,880 | 40 | 8,219 | 0 | 0 | 0.00% | 0 |
23.12.01 | 107,875 | 5 | 9,204 | 0 | 0 | 0.00% | 0 |
23.11.30 | 107,835 | 40 | 9,158 | 0 | 0 | 0.00% | 0 |
23.11.29 | 107,805 | 30 | 27,830 | 0 | 0 | 0.00% | 0 |
23.11.28 | 107,790 | 15 | 23,672 | 0 | 0 | 0.00% | 0 |
23.11.27 | 107,785 | 5 | 7,576 | 0 | 0 | 0.00% | 0 |
23.11.24 | 107,770 | 15 | 202,798 | 0 | 0 | 0.00% | 0 |
23.11.23 | 107,740 | 30 | 6,820 | 0 | 0 | 0.00% | 0 |
23.11.22 | 107,730 | 10 | 71,821 | 0 | 0 | 0.00% | 0 |
23.11.21 | 107,725 | 5 | 21,478 | 0 | 0 | 0.00% | 0 |
23.11.20 | 107,730 | 5 | 5,763 | 0 | 0 | 0.00% | 0 |
23.11.17 | 107,695 | 35 | 15,865 | 0 | 0 | 0.00% | 0 |
23.11.16 | 107,660 | 35 | 7,701 | 0 | 0 | 0.00% | 0 |
23.11.15 | 107,635 | 25 | 52,727 | 0 | 0 | 0.00% | 0 |
23.11.14 | 107,615 | 20 | 2,330 | 0 | 0 | 0.00% | 0 |
23.11.13 | 107,615 | 0 | 13,011 | 0 | 0 | 0.00% | 0 |
23.11.10 | 107,600 | 15 | 18,217 | 0 | 0 | 0.00% | 0 |
23.11.09 | 107,575 | 25 | 3,852 | 0 | 0 | 0.00% | 0 |
23.11.08 | 107,570 | 5 | 3,782 | 0 | 0 | 0.00% | 0 |
23.11.07 | 107,555 | 15 | 3,590 | 0 | 0 | 0.00% | 0 |
23.11.06 | 107,545 | 10 | 12,540 | 0 | 0 | 0.00% | 0 |
23.11.03 | 107,525 | 20 | 4,305 | 0 | 0 | 0.00% | 0 |
23.11.02 | 107,480 | 45 | 3,957 | 0 | 0 | 0.00% | 0 |
23.11.01 | 107,470 | 10 | 9,530 | 0 | 0 | 0.00% | 0 |
23.10.31 | 107,465 | 5 | 4,475 | 0 | 0 | 0.00% | 0 |
23.10.30 | 107,470 | 5 | 8,843 | 0 | 0 | 0.00% | 0 |
23.10.27 | 107,440 | 30 | 6,054 | 0 | 0 | 0.00% | 0 |
23.10.26 | 107,430 | 10 | 9,948 | 0 | 0 | 0.00% | 0 |
23.10.25 | 107,425 | 5 | 17,134 | 0 | 0 | 0.00% | 0 |
23.10.24 | 107,410 | 15 | 7,923 | 0 | 0 | 0.00% | 0 |
23.10.23 | 107,410 | 0 | 5,428 | 0 | 0 | 0.00% | 0 |
23.10.20 | 107,390 | 20 | 12,652 | 0 | 0 | 0.00% | 0 |
23.10.19 | 107,365 | 25 | 13,123 | 0 | 0 | 0.00% | 0 |
23.10.18 | 107,350 | 15 | 14,902 | 0 | 0 | 0.00% | 0 |
23.10.17 | 107,335 | 15 | 10,532 | 0 | 0 | 0.00% | 0 |
23.10.16 | 107,330 | 5 | 9,302 | 0 | 0 | 0.00% | 0 |
23.10.13 | 107,305 | 25 | 17,103 | 0 | 0 | 0.00% | 0 |
23.10.12 | 107,270 | 35 | 33,835 | 0 | 0 | 0.00% | 0 |
23.10.11 | 107,275 | 5 | 91,086 | 0 | 0 | 0.00% | 0 |
23.10.10 | 107,240 | 35 | 43,898 | 0 | 0 | 0.00% | 0 |
23.10.06 | 107,250 | 10 | 42,298 | 0 | 0 | 0.00% | 0 |
23.10.05 | 107,185 | 65 | 1,266,778 | 0 | 0 | 0.00% | 0 |
23.10.04 | 107,225 | 40 | 31,796 | 0 | 0 | 0.00% | 0 |
23.09.27 | 107,190 | 35 | 117,614 | 0 | 0 | 0.00% | 0 |
23.09.26 | 107,115 | 75 | 52,286 | 0 | 0 | 0.00% | 0 |
23.09.25 | 107,080 | 35 | 641,351 | 0 | 0 | 0.00% | 0 |
23.09.22 | 107,090 | 10 | 1,815,142 | 0 | 0 | 0.00% | 0 |
23.09.21 | 107,050 | 40 | 467,123 | 0 | 0 | 0.00% | 0 |
23.09.20 | 107,040 | 10 | 7,697 | 0 | 0 | 0.00% | 0 |
23.09.19 | 107,045 | 5 | 249,264 | 0 | 0 | 0.00% | 0 |
23.09.18 | 107,030 | 15 | 584,175 | 0 | 0 | 0.00% | 0 |
23.09.15 | 107,035 | 5 | 85,900 | 0 | 0 | 0.00% | 0 |
23.09.14 | 106,995 | 40 | 1,409,933 | 0 | 0 | 0.00% | 0 |
23.09.13 | 106,985 | 10 | 235,250 | 0 | 0 | 0.00% | 0 |
23.09.12 | 106,995 | 10 | 829,836 | 0 | 0 | 0.00% | 0 |
23.09.11 | 106,990 | 5 | 1,381,524 | 0 | 0 | 0.00% | 0 |
23.09.08 | 106,965 | 25 | 45,604 | 0 | 0 | 0.00% | 0 |
23.09.07 | 106,945 | 20 | 144,779 | 0 | 0 | 0.00% | 0 |
23.09.06 | 106,960 | 15 | 382,696 | 0 | 0 | 0.00% | 0 |
23.09.05 | 106,940 | 20 | 257,935 | 0 | 0 | 0.00% | 0 |
23.09.04 | 106,945 | 5 | 584,395 | 0 | 0 | 0.00% | 0 |
23.09.01 | 106,935 | 10 | 23,556 | 0 | 0 | 0.00% | 0 |
23.08.31 | 106,905 | 30 | 1,135,379 | 0 | 0 | 0.00% | 0 |
23.08.30 | 106,875 | 30 | 1,317,467 | 0 | 0 | 0.00% | 0 |
23.08.29 | 106,880 | 5 | 427,050 | 0 | 0 | 0.00% | 0 |
23.08.28 | 106,865 | 15 | 2,211,205 | 0 | 0 | 0.00% | 0 |
23.08.25 | 106,845 | 20 | 409,493 | 0 | 0 | 0.00% | 0 |
23.08.24 | 106,825 | 20 | 3,040,333 | 0 | 0 | 0.00% | 0 |
23.08.23 | 106,825 | 0 | 1,826,777 | 0 | 0 | 0.00% | 0 |
23.08.22 | 106,810 | 15 | 2,476,096 | 0 | 0 | 0.00% | 0 |
23.08.21 | 106,810 | 0 | 1,962,053 | 0 | 0 | 0.00% | 0 |
23.08.18 | 106,785 | 25 | 35,190 | 0 | 0 | 0.00% | 0 |
23.08.17 | 106,760 | 25 | 132,566 | 0 | 0 | 0.00% | 0 |
23.08.16 | 106,740 | 20 | 810,037 | 0 | 0 | 0.00% | 0 |
23.08.14 | 106,745 | 5 | 885,202 | 0 | 0 | 0.00% | 0 |
23.08.11 | 106,730 | 15 | 750,314 | 0 | 0 | 0.00% | 0 |
23.08.10 | 106,700 | 30 | 39,914 | 0 | 0 | 0.00% | 0 |
23.08.09 | 106,705 | 5 | 44,666 | 0 | 0 | 0.00% | 0 |
23.08.08 | 106,685 | 20 | 390,142 | 0 | 0 | 0.00% | 0 |
23.08.07 | 106,665 | 20 | 261,853 | 0 | 0 | 0.00% | 0 |
23.08.04 | 106,650 | 15 | 389,985 | 0 | 0 | 0.00% | 0 |
23.08.03 | 106,620 | 30 | 22,578 | 0 | 0 | 0.00% | 0 |
23.08.02 | 106,625 | 5 | 53,118 | 0 | 0 | 0.00% | 0 |
23.08.01 | 106,605 | 20 | 23,670 | 0 | 0 | 0.00% | 0 |
23.07.31 | 106,605 | 0 | 99,186 | 0 | 0 | 0.00% | 0 |
23.07.28 | 106,595 | 10 | 35,462 | 0 | 0 | 0.00% | 0 |
23.07.27 | 106,560 | 35 | 188,643 | 0 | 0 | 0.00% | 0 |
23.07.26 | 106,540 | 20 | 19,560 | 0 | 0 | 0.00% | 0 |
23.07.25 | 106,530 | 10 | 677,502 | 0 | 0 | 0.00% | 0 |
23.07.24 | 106,520 | 10 | 24,851 | 0 | 0 | 0.00% | 0 |
23.07.21 | 106,505 | 15 | 111,884 | 0 | 0 | 0.00% | 0 |
23.07.20 | 106,470 | 35 | 28,330 | 0 | 0 | 0.00% | 0 |
23.07.19 | 106,460 | 10 | 81,708 | 0 | 0 | 0.00% | 0 |
23.07.18 | 106,450 | 10 | 27,146 | 0 | 0 | 0.00% | 0 |
23.07.17 | 106,440 | 10 | 1,135,032 | 0 | 0 | 0.00% | 0 |
23.07.14 | 106,410 | 30 | 469,245 | 0 | 0 | 0.00% | 0 |
23.07.13 | 106,385 | 25 | 76,533 | 0 | 0 | 0.00% | 0 |
23.07.12 | 106,380 | 5 | 64,888 | 0 | 0 | 0.00% | 0 |
23.07.11 | 106,355 | 25 | 67,215 | 0 | 0 | 0.00% | 0 |
23.07.10 | 106,365 | 10 | 38,892 | 0 | 0 | 0.00% | 0 |
23.07.07 | 106,375 | 10 | 525,863 | 0 | 0 | 0.00% | 0 |
23.07.06 | 106,350 | 25 | 29,738 | 0 | 0 | 0.00% | 0 |
23.07.05 | 106,335 | 15 | 41,492 | 0 | 0 | 0.00% | 0 |
23.07.04 | 106,320 | 15 | 323,377 | 0 | 0 | 0.00% | 0 |
23.07.03 | 106,320 | 0 | 7,311 | 0 | 0 | 0.00% | 0 |
23.06.30 | 106,315 | 5 | 25,049 | 0 | 0 | 0.00% | 0 |
23.06.29 | 106,305 | 10 | 333,323 | 0 | 0 | 0.00% | 0 |
23.06.28 | 106,285 | 20 | 57,727 | 0 | 0 | 0.00% | 0 |
23.06.27 | 106,280 | 5 | 40,272 | 0 | 0 | 0.00% | 0 |
23.06.26 | 106,270 | 10 | 66,514 | 0 | 0 | 0.00% | 0 |
23.06.23 | 106,255 | 15 | 97,428 | 0 | 0 | 0.00% | 0 |
23.06.22 | 106,225 | 30 | 53,838 | 0 | 0 | 0.00% | 0 |
23.06.21 | 106,210 | 15 | 119,388 | 0 | 0 | 0.00% | 0 |
23.06.20 | 106,200 | 10 | 287,738 | 0 | 0 | 0.00% | 0 |
23.06.19 | 106,195 | 5 | 63,525 | 0 | 0 | 0.00% | 0 |
23.06.16 | 106,185 | 10 | 66,894 | 0 | 0 | 0.00% | 0 |
23.06.15 | 106,170 | 15 | 72,005 | 0 | 0 | 0.00% | 0 |
23.06.14 | 106,160 | 10 | 112,033 | 0 | 0 | 0.00% | 0 |
23.06.13 | 106,155 | 5 | 120,202 | 0 | 0 | 0.00% | 0 |
23.06.12 | 106,130 | 25 | 93,026 | 0 | 0 | 0.00% | 0 |
23.06.09 | 106,120 | 10 | 69,433 | 0 | 0 | 0.00% | 0 |
23.06.08 | 106,215 | 95 | 72,785 | 0 | 0 | 0.00% | 0 |
23.06.07 | 106,080 | 135 | 155,693 | 0 | 0 | 0.00% | 0 |
23.06.05 | 106,060 | 20 | 155,051 | 0 | 0 | 0.00% | 0 |
23.06.02 | 106,055 | 5 | 76,346 | 0 | 0 | 0.00% | 0 |
23.06.01 | 106,020 | 35 | 1,506,496 | 0 | 0 | 0.00% | 0 |
23.05.31 | 106,010 | 10 | 228,157 | 0 | 0 | 0.00% | 0 |
23.05.30 | 106,005 | 5 | 270,599 | 0 | 0 | 0.00% | 0 |
23.05.26 | 105,995 | 10 | 1,147,758 | 0 | 0 | 0.00% | 0 |
23.05.25 | 105,990 | 5 | 345,030 | 0 | 0 | 0.00% | 0 |
23.05.24 | 105,990 | 0 | 662,356 | 0 | 0 | 0.00% | 0 |
23.05.23 | 105,960 | 30 | 636,185 | 0 | 0 | 0.00% | 0 |
23.05.22 | 105,960 | 0 | 500,586 | 0 | 0 | 0.00% | 0 |
23.05.19 | 105,975 | 15 | 1,893,893 | 0 | 0 | 0.00% | 0 |
23.05.18 | 105,955 | 20 | 212,372 | 0 | 0 | 0.00% | 0 |
23.05.17 | 105,945 | 10 | 1,484,064 | 0 | 0 | 0.00% | 0 |
23.05.16 | 105,940 | 5 | 330,913 | 0 | 0 | 0.00% | 0 |
23.05.15 | 105,940 | 0 | 204,273 | 0 | 0 | 0.00% | 0 |
23.05.12 | 105,930 | 10 | 226,056 | 0 | 0 | 0.00% | 0 |
23.05.11 | 105,915 | 15 | 398,044 | 0 | 0 | 0.00% | 0 |
23.05.10 | 105,915 | 0 | 200,107 | 0 | 0 | 0.00% | 0 |
23.05.09 | 105,900 | 15 | 1,048,502 | 0 | 0 | 0.00% | 0 |
23.05.08 | 105,905 | 5 | 527,122 | 0 | 0 | 0.00% | 0 |
23.05.04 | 105,880 | 25 | 390,806 | 0 | 0 | 0.00% | 0 |
23.05.03 | 105,845 | 35 | 1,416,697 | 0 | 0 | 0.00% | 0 |
23.05.02 | 105,855 | 10 | 143,244 | 0 | 0 | 0.00% | 0 |
23.04.28 | 105,850 | 5 | 339,517 | 0 | 0 | 0.00% | 0 |
23.04.27 | 105,830 | 20 | 634,049 | 0 | 0 | 0.00% | 0 |
23.04.26 | 105,825 | 5 | 505,651 | 0 | 0 | 0.00% | 0 |
23.04.25 | 105,810 | 15 | 587,903 | 0 | 0 | 0.00% | 0 |
23.04.24 | 105,795 | 15 | 2,318,680 | 0 | 0 | 0.00% | 0 |
23.04.21 | 105,790 | 5 | 469,546 | 0 | 0 | 0.00% | 0 |
23.04.20 | 105,770 | 20 | 465,893 | 0 | 0 | 0.00% | 0 |
23.04.19 | 105,750 | 20 | 698,774 | 0 | 0 | 0.00% | 0 |
23.04.18 | 105,755 | 5 | 280,799 | 0 | 0 | 0.00% | 0 |
23.04.17 | 105,740 | 15 | 207,274 | 0 | 0 | 0.00% | 0 |
23.04.14 | 105,715 | 25 | 372,511 | 0 | 0 | 0.00% | 0 |
23.04.13 | 105,690 | 25 | 940,210 | 0 | 0 | 0.00% | 0 |
23.04.12 | 105,690 | 0 | 2,272,831 | 0 | 0 | 0.00% | 0 |
23.04.11 | 105,685 | 5 | 2,021,894 | 0 | 0 | 0.00% | 0 |
23.04.10 | 105,670 | 15 | 423,192 | 0 | 0 | 0.00% | 0 |
23.04.07 | 105,650 | 20 | 312,508 | 0 | 0 | 0.00% | 0 |
23.04.06 | 105,615 | 35 | 253,332 | 0 | 0 | 0.00% | 0 |
23.04.05 | 105,615 | 0 | 644,087 | 0 | 0 | 0.00% | 0 |
23.04.04 | 105,595 | 20 | 1,194,173 | 0 | 0 | 0.00% | 0 |
23.04.03 | 105,585 | 10 | 218,135 | 0 | 0 | 0.00% | 0 |
23.03.31 | 105,570 | 15 | 1,305,202 | 0 | 0 | 0.00% | 0 |
23.03.30 | 105,535 | 35 | 1,104,950 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.