KODEX 미국S&P500산업재(합성)
(200030) I 코스피 ETF 11.08 15:3333,985 | 전일 | 34,370 | 고가 | 34,365 | 상한가 | 44,680 |
거래량 (주) |
6,198 |
385 -1.12% | 시가 | 33,700 | 저가 | 33,700 | 하한가 | 24,060 |
거래대금 (백만) |
210 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 34,370 | 385 | 6,198 | 0 | 0 | 0.00% | 614,000 |
24.11.07 | 33,005 | 1,365 | 11,698 | 0 | 0 | 0.00% | 564,000 |
24.11.06 | 32,020 | 985 | 2,417 | 0 | 0 | 0.00% | 564,000 |
24.11.05 | 32,040 | 20 | 44,552 | 0 | 0 | 0.00% | 564,000 |
24.11.04 | 32,020 | 20 | 17,555 | 0 | 0 | 0.00% | 564,000 |
24.11.01 | 32,255 | 235 | 1,134 | 0 | 0 | 0.00% | 564,000 |
24.10.31 | 32,590 | 335 | 2,070 | 0 | 0 | 0.00% | 564,000 |
24.10.30 | 32,830 | 240 | 4,851 | 0 | 0 | 0.00% | 564,000 |
24.10.29 | 32,705 | 125 | 26,154 | 0 | 0 | 0.00% | 564,000 |
24.10.28 | 32,760 | 55 | 16,380 | 0 | 0 | 0.00% | 564,000 |
24.10.25 | 32,810 | 50 | 642 | 0 | 0 | 0.00% | 0 |
24.10.24 | 32,880 | 70 | 2,171 | 0 | 0 | 0.00% | 0 |
24.10.23 | 33,040 | 160 | 1,438 | 0 | 0 | 0.00% | 0 |
24.10.22 | 33,230 | 190 | 2,133 | 0 | 0 | 0.00% | 0 |
24.10.21 | 33,000 | 230 | 2,394 | 0 | 0 | 0.00% | 0 |
24.10.18 | 33,095 | 95 | 1,476 | 0 | 0 | 0.00% | 0 |
24.10.17 | 32,600 | 495 | 3,981 | 0 | 0 | 0.00% | 0 |
24.10.16 | 32,930 | 330 | 2,602 | 0 | 0 | 0.00% | 0 |
24.10.15 | 32,550 | 380 | 2,320 | 0 | 0 | 0.00% | 0 |
24.10.14 | 31,740 | 810 | 1,360 | 0 | 0 | 0.00% | 0 |
24.10.11 | 32,025 | 285 | 2,557 | 0 | 0 | 0.00% | 0 |
24.10.10 | 31,675 | 350 | 9,104 | 0 | 0 | 0.00% | 0 |
24.10.08 | 31,610 | 65 | 5,748 | 0 | 0 | 0.00% | 0 |
24.10.07 | 31,140 | 470 | 3,278 | 0 | 0 | 0.00% | 0 |
24.10.04 | 31,005 | 135 | 495 | 0 | 0 | 0.00% | 0 |
24.10.02 | 30,505 | 500 | 3,770 | 0 | 0 | 0.00% | 0 |
24.09.30 | 30,820 | 315 | 2,621 | 0 | 0 | 0.00% | 0 |
24.09.27 | 31,140 | 320 | 2,782 | 0 | 0 | 0.00% | 0 |
24.09.26 | 30,990 | 150 | 9,850 | 0 | 0 | 0.00% | 0 |
24.09.25 | 30,910 | 80 | 968 | 0 | 0 | 0.00% | 0 |
24.09.24 | 30,835 | 75 | 978 | 0 | 0 | 0.00% | 0 |
24.09.23 | 30,895 | 60 | 2,577 | 0 | 0 | 0.00% | 0 |
24.09.20 | 30,725 | 170 | 1,716 | 0 | 0 | 0.00% | 0 |
24.09.19 | 29,695 | 1,030 | 6,772 | 0 | 0 | 0.00% | 0 |
24.09.13 | 29,815 | 120 | 5,252 | 0 | 0 | 0.00% | 0 |
24.09.12 | 29,705 | 110 | 1,334 | 0 | 0 | 0.00% | 0 |
24.09.11 | 29,715 | 10 | 1,437 | 0 | 0 | 0.00% | 0 |
24.09.10 | 29,255 | 460 | 1,165 | 0 | 0 | 0.00% | 0 |
24.09.09 | 29,210 | 45 | 457 | 0 | 0 | 0.00% | 0 |
24.09.06 | 29,675 | 465 | 810 | 0 | 0 | 0.00% | 0 |
24.09.05 | 29,790 | 115 | 8,536 | 0 | 0 | 0.00% | 0 |
24.09.04 | 30,575 | 785 | 1,074 | 0 | 0 | 0.00% | 0 |
24.09.03 | 30,490 | 85 | 360 | 0 | 0 | 0.00% | 0 |
24.09.02 | 30,180 | 310 | 1,033 | 0 | 0 | 0.00% | 0 |
24.08.30 | 29,640 | 540 | 1,640 | 0 | 0 | 0.00% | 0 |
24.08.29 | 30,000 | 360 | 1,177 | 0 | 0 | 0.00% | 0 |
24.08.28 | 29,830 | 170 | 1,510 | 0 | 0 | 0.00% | 0 |
24.08.27 | 29,715 | 115 | 3,595 | 0 | 0 | 0.00% | 0 |
24.08.26 | 29,825 | 110 | 869 | 0 | 0 | 0.00% | 0 |
24.08.23 | 29,645 | 180 | 2,864 | 0 | 0 | 0.00% | 0 |
24.08.22 | 29,450 | 195 | 1,560 | 0 | 0 | 0.00% | 0 |
24.08.21 | 29,465 | 15 | 3,334 | 0 | 0 | 0.00% | 0 |
24.08.20 | 29,325 | 140 | 6,425 | 0 | 0 | 0.00% | 0 |
24.08.19 | 29,930 | 605 | 2,839 | 0 | 0 | 0.00% | 0 |
24.08.16 | 29,550 | 380 | 1,818 | 0 | 0 | 0.00% | 0 |
24.08.14 | 29,370 | 180 | 1,298 | 0 | 0 | 0.00% | 0 |
24.08.13 | 29,630 | 260 | 815 | 0 | 0 | 0.00% | 0 |
24.08.12 | 29,445 | 185 | 4,882 | 0 | 0 | 0.00% | 0 |
24.08.09 | 28,960 | 485 | 10,221 | 0 | 0 | 0.00% | 0 |
24.08.08 | 29,295 | 335 | 1,271 | 0 | 0 | 0.00% | 0 |
24.08.07 | 29,145 | 150 | 1,853 | 0 | 0 | 0.00% | 0 |
24.08.06 | 28,300 | 845 | 7,237 | 0 | 0 | 0.00% | 0 |
24.08.05 | 29,515 | 1,215 | 11,505 | 0 | 0 | 0.00% | 0 |
24.08.02 | 30,390 | 875 | 3,490 | 0 | 0 | 0.00% | 0 |
24.08.01 | 30,505 | 115 | 3,319 | 0 | 0 | 0.00% | 0 |
24.07.31 | 30,250 | 255 | 1,782 | 0 | 0 | 0.00% | 0 |
24.07.30 | 30,415 | 165 | 3,187 | 0 | 0 | 0.00% | 0 |
24.07.29 | 29,930 | 485 | 3,189 | 0 | 0 | 0.00% | 0 |
24.07.26 | 29,715 | 215 | 1,464 | 0 | 0 | 0.00% | 0 |
24.07.25 | 29,990 | 275 | 3,288 | 0 | 0 | 0.00% | 0 |
24.07.24 | 30,205 | 215 | 2,921 | 0 | 0 | 0.00% | 0 |
24.07.23 | 30,150 | 55 | 1,316 | 0 | 0 | 0.00% | 0 |
24.07.22 | 30,375 | 225 | 5,151 | 0 | 0 | 0.00% | 0 |
24.07.19 | 30,495 | 120 | 4,307 | 0 | 0 | 0.00% | 0 |
24.07.18 | 30,660 | 165 | 5,494 | 0 | 0 | 0.00% | 0 |
24.07.17 | 30,060 | 600 | 11,968 | 0 | 0 | 0.00% | 0 |
24.07.16 | 29,830 | 230 | 3,293 | 0 | 0 | 0.00% | 0 |
24.07.15 | 29,665 | 165 | 3,747 | 0 | 0 | 0.00% | 0 |
24.07.12 | 29,115 | 550 | 3,428 | 0 | 0 | 0.00% | 0 |
24.07.11 | 29,005 | 110 | 675 | 0 | 0 | 0.00% | 0 |
24.07.10 | 29,155 | 150 | 2,563 | 0 | 0 | 0.00% | 0 |
24.07.09 | 28,990 | 165 | 3,979 | 0 | 0 | 0.00% | 0 |
24.07.08 | 29,155 | 165 | 3,171 | 0 | 0 | 0.00% | 0 |
24.07.05 | 29,220 | 65 | 869 | 0 | 0 | 0.00% | 0 |
24.07.04 | 29,215 | 5 | 509 | 0 | 0 | 0.00% | 0 |
24.07.03 | 29,060 | 155 | 2,203 | 0 | 0 | 0.00% | 0 |
24.07.02 | 29,270 | 210 | 384 | 0 | 0 | 0.00% | 0 |
24.07.01 | 29,275 | 5 | 1,001 | 0 | 0 | 0.00% | 0 |
24.06.28 | 29,280 | 5 | 1,073 | 0 | 0 | 0.00% | 0 |
24.06.27 | 29,415 | 135 | 1,591 | 0 | 0 | 0.00% | 0 |
24.06.26 | 29,615 | 200 | 5,279 | 0 | 0 | 0.00% | 0 |
24.06.25 | 29,535 | 80 | 3,057 | 0 | 0 | 0.00% | 0 |
24.06.24 | 29,575 | 40 | 2,747 | 0 | 0 | 0.00% | 0 |
24.06.21 | 29,610 | 35 | 2,648 | 0 | 0 | 0.00% | 0 |
24.06.20 | 29,415 | 195 | 3,461 | 0 | 0 | 0.00% | 0 |
24.06.19 | 29,225 | 190 | 3,831 | 0 | 0 | 0.00% | 0 |
24.06.18 | 28,910 | 315 | 4,649 | 0 | 0 | 0.00% | 0 |
24.06.17 | 29,175 | 265 | 5,326 | 0 | 0 | 0.00% | 0 |
24.06.14 | 29,305 | 130 | 5,032 | 0 | 0 | 0.00% | 0 |
24.06.13 | 29,190 | 115 | 2,569 | 0 | 0 | 0.00% | 0 |
24.06.12 | 29,255 | 65 | 3,781 | 0 | 0 | 0.00% | 0 |
24.06.11 | 29,200 | 55 | 2,014 | 0 | 0 | 0.00% | 0 |
24.06.10 | 28,890 | 310 | 995 | 0 | 0 | 0.00% | 0 |
24.06.07 | 28,935 | 45 | 2,996 | 0 | 0 | 0.00% | 0 |
24.06.05 | 29,115 | 180 | 862 | 0 | 0 | 0.00% | 0 |
24.06.04 | 29,455 | 340 | 681 | 0 | 0 | 0.00% | 0 |
24.06.03 | 29,190 | 265 | 1,769 | 0 | 0 | 0.00% | 0 |
24.05.31 | 28,820 | 370 | 625 | 0 | 0 | 0.00% | 0 |
24.05.30 | 29,015 | 195 | 1,480 | 0 | 0 | 0.00% | 0 |
24.05.29 | 29,285 | 270 | 6,511 | 0 | 0 | 0.00% | 0 |
24.05.28 | 29,510 | 225 | 2,205 | 0 | 0 | 0.00% | 0 |
24.05.27 | 29,475 | 35 | 1,610 | 0 | 0 | 0.00% | 0 |
24.05.24 | 29,750 | 275 | 2,031 | 0 | 0 | 0.00% | 0 |
24.05.23 | 29,590 | 160 | 2,040 | 0 | 0 | 0.00% | 0 |
24.05.22 | 29,760 | 170 | 1,817 | 0 | 0 | 0.00% | 0 |
24.05.21 | 29,480 | 280 | 1,013 | 0 | 0 | 0.00% | 0 |
24.05.20 | 29,410 | 70 | 1,503 | 0 | 0 | 0.00% | 0 |
24.05.17 | 29,500 | 90 | 5,254 | 0 | 0 | 0.00% | 0 |
24.05.16 | 29,765 | 265 | 1,964 | 0 | 0 | 0.00% | 0 |
24.05.14 | 29,950 | 185 | 2,282 | 0 | 0 | 0.00% | 0 |
24.05.13 | 29,930 | 20 | 1,138 | 0 | 0 | 0.00% | 0 |
24.05.10 | 29,560 | 370 | 2,164 | 0 | 0 | 0.00% | 0 |
24.05.09 | 29,405 | 155 | 832 | 0 | 0 | 0.00% | 0 |
24.05.08 | 29,240 | 165 | 3,316 | 0 | 0 | 0.00% | 0 |
24.05.07 | 28,950 | 290 | 1,066 | 0 | 0 | 0.00% | 0 |
24.05.03 | 29,155 | 205 | 1,396 | 0 | 0 | 0.00% | 0 |
24.05.02 | 29,545 | 390 | 1,552 | 0 | 0 | 0.00% | 0 |
24.04.30 | 29,485 | 60 | 868 | 0 | 0 | 0.00% | 0 |
24.04.29 | 29,420 | 65 | 1,602 | 0 | 0 | 0.00% | 0 |
24.04.26 | 28,940 | 480 | 2,153 | 0 | 0 | 0.00% | 0 |
24.04.25 | 29,295 | 355 | 616 | 0 | 0 | 0.00% | 0 |
24.04.24 | 29,090 | 205 | 2,446 | 0 | 0 | 0.00% | 0 |
24.04.23 | 28,940 | 150 | 6,075 | 0 | 0 | 0.00% | 0 |
24.04.22 | 28,685 | 255 | 2,285 | 0 | 0 | 0.00% | 0 |
24.04.19 | 28,955 | 270 | 3,969 | 0 | 0 | 0.00% | 0 |
24.04.18 | 29,280 | 325 | 1,491 | 0 | 0 | 0.00% | 0 |
24.04.17 | 29,560 | 280 | 3,965 | 0 | 0 | 0.00% | 0 |
24.04.16 | 29,640 | 80 | 567 | 0 | 0 | 0.00% | 0 |
24.04.15 | 29,710 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 29,385 | 325 | 2,950 | 0 | 0 | 0.00% | 0 |
24.04.11 | 29,505 | 120 | 1,323 | 0 | 0 | 0.00% | 0 |
24.04.09 | 29,600 | 95 | 2,449 | 0 | 0 | 0.00% | 0 |
24.04.08 | 29,235 | 365 | 3,969 | 0 | 0 | 0.00% | 0 |
24.04.05 | 29,370 | 135 | 3,222 | 0 | 0 | 0.00% | 0 |
24.04.04 | 29,145 | 225 | 2,880 | 0 | 0 | 0.00% | 0 |
24.04.03 | 29,400 | 255 | 5,083 | 0 | 0 | 0.00% | 0 |
24.04.02 | 29,715 | 315 | 17,570 | 0 | 0 | 0.00% | 0 |
24.04.01 | 29,500 | 215 | 18,229 | 0 | 0 | 0.00% | 0 |
24.03.29 | 29,505 | 5 | 7,058 | 0 | 0 | 0.00% | 0 |
24.03.28 | 29,195 | 310 | 8,930 | 0 | 0 | 0.00% | 0 |
24.03.27 | 29,000 | 195 | 16,310 | 0 | 0 | 0.00% | 0 |
24.03.26 | 29,225 | 225 | 4,764 | 0 | 0 | 0.00% | 0 |
24.03.25 | 29,305 | 80 | 4,524 | 0 | 0 | 0.00% | 0 |
24.03.22 | 28,735 | 570 | 5,427 | 0 | 0 | 0.00% | 0 |
24.03.21 | 28,635 | 100 | 1,056 | 0 | 0 | 0.00% | 0 |
24.03.20 | 28,415 | 220 | 856 | 0 | 0 | 0.00% | 0 |
24.03.19 | 28,340 | 75 | 1,055 | 0 | 0 | 0.00% | 0 |
24.03.18 | 28,135 | 205 | 5,238 | 0 | 0 | 0.00% | 0 |
24.03.15 | 28,050 | 85 | 1,803 | 0 | 0 | 0.00% | 0 |
24.03.14 | 27,815 | 235 | 1,430 | 0 | 0 | 0.00% | 0 |
24.03.13 | 27,770 | 45 | 304 | 0 | 0 | 0.00% | 0 |
24.03.12 | 27,680 | 90 | 3,191 | 0 | 0 | 0.00% | 0 |
24.03.11 | 28,125 | 445 | 4,384 | 0 | 0 | 0.00% | 0 |
24.03.08 | 27,990 | 135 | 752 | 0 | 0 | 0.00% | 0 |
24.03.07 | 28,065 | 75 | 1,136 | 0 | 0 | 0.00% | 0 |
24.03.06 | 28,210 | 145 | 820 | 0 | 0 | 0.00% | 0 |
24.03.05 | 27,950 | 260 | 6,414 | 0 | 0 | 0.00% | 0 |
24.03.04 | 27,805 | 145 | 11,676 | 0 | 0 | 0.00% | 0 |
24.02.29 | 27,825 | 20 | 3,480 | 0 | 0 | 0.00% | 0 |
24.02.28 | 27,725 | 100 | 791 | 0 | 0 | 0.00% | 0 |
24.02.27 | 27,760 | 35 | 15,338 | 0 | 0 | 0.00% | 0 |
24.02.26 | 27,600 | 160 | 2,025 | 0 | 0 | 0.00% | 0 |
24.02.23 | 27,525 | 75 | 552 | 0 | 0 | 0.00% | 0 |
24.02.22 | 27,295 | 230 | 1,355 | 0 | 0 | 0.00% | 0 |
24.02.21 | 27,415 | 120 | 659 | 0 | 0 | 0.00% | 0 |
24.02.20 | 27,320 | 95 | 2,215 | 0 | 0 | 0.00% | 0 |
24.02.19 | 27,440 | 120 | 1,141 | 0 | 0 | 0.00% | 0 |
24.02.16 | 27,245 | 195 | 1,407 | 0 | 0 | 0.00% | 0 |
24.02.15 | 26,825 | 420 | 1,761 | 0 | 0 | 0.00% | 0 |
24.02.14 | 26,925 | 100 | 957 | 0 | 0 | 0.00% | 0 |
24.02.13 | 26,855 | 70 | 1,294 | 0 | 0 | 0.00% | 0 |
24.02.08 | 26,695 | 160 | 48,592 | 0 | 0 | 0.00% | 0 |
24.02.07 | 26,575 | 120 | 26,422 | 0 | 0 | 0.00% | 0 |
24.02.06 | 26,715 | 140 | 1,353 | 0 | 0 | 0.00% | 0 |
24.02.05 | 26,555 | 160 | 882 | 0 | 0 | 0.00% | 0 |
24.02.02 | 26,095 | 460 | 693 | 0 | 0 | 0.00% | 0 |
24.02.01 | 26,335 | 240 | 854 | 0 | 0 | 0.00% | 0 |
24.01.31 | 26,440 | 105 | 974 | 0 | 0 | 0.00% | 0 |
24.01.30 | 26,395 | 45 | 258 | 0 | 0 | 0.00% | 0 |
24.01.29 | 26,205 | 190 | 9,026 | 0 | 0 | 0.00% | 0 |
24.01.26 | 26,195 | 10 | 2,869 | 0 | 0 | 0.00% | 0 |
24.01.25 | 26,430 | 235 | 1,530 | 0 | 0 | 0.00% | 0 |
24.01.24 | 26,330 | 100 | 439 | 0 | 0 | 0.00% | 0 |
24.01.23 | 26,265 | 65 | 804 | 0 | 0 | 0.00% | 0 |
24.01.22 | 25,995 | 270 | 1,206 | 0 | 0 | 0.00% | 0 |
24.01.19 | 25,605 | 390 | 369 | 0 | 0 | 0.00% | 0 |
24.01.18 | 25,895 | 290 | 171 | 0 | 0 | 0.00% | 0 |
24.01.17 | 25,890 | 5 | 477 | 0 | 0 | 0.00% | 0 |
24.01.16 | 25,685 | 205 | 403 | 0 | 0 | 0.00% | 0 |
24.01.15 | 25,620 | 65 | 3,095 | 0 | 0 | 0.00% | 0 |
24.01.12 | 25,770 | 150 | 2,609 | 0 | 0 | 0.00% | 0 |
24.01.11 | 25,590 | 180 | 5,750 | 0 | 0 | 0.00% | 0 |
24.01.10 | 25,545 | 45 | 4,561 | 0 | 0 | 0.00% | 0 |
24.01.09 | 25,550 | 5 | 4,011 | 0 | 0 | 0.00% | 0 |
24.01.08 | 25,390 | 160 | 441 | 0 | 0 | 0.00% | 0 |
24.01.05 | 25,265 | 125 | 629 | 0 | 0 | 0.00% | 0 |
24.01.04 | 25,665 | 400 | 3,264 | 0 | 0 | 0.00% | 0 |
24.01.03 | 25,685 | 20 | 695 | 0 | 0 | 0.00% | 0 |
24.01.02 | 25,765 | 80 | 5,598 | 0 | 0 | 0.00% | 0 |
23.12.28 | 25,725 | 40 | 1,350 | 0 | 0 | 0.00% | 0 |
23.12.27 | 25,550 | 175 | 1,562 | 0 | 0 | 0.00% | 0 |
23.12.26 | 25,380 | 170 | 6,662 | 0 | 0 | 0.00% | 0 |
23.12.22 | 25,365 | 15 | 4,102 | 0 | 0 | 0.00% | 0 |
23.12.21 | 25,520 | 155 | 3,365 | 0 | 0 | 0.00% | 0 |
23.12.20 | 25,500 | 20 | 4,199 | 0 | 0 | 0.00% | 0 |
23.12.19 | 25,365 | 135 | 2,885 | 0 | 0 | 0.00% | 0 |
23.12.18 | 25,395 | 30 | 2,613 | 0 | 0 | 0.00% | 0 |
23.12.15 | 25,080 | 315 | 890 | 0 | 0 | 0.00% | 0 |
23.12.14 | 25,205 | 125 | 6,321 | 0 | 0 | 0.00% | 0 |
23.12.13 | 25,085 | 120 | 5,009 | 0 | 0 | 0.00% | 0 |
23.12.12 | 24,780 | 305 | 28,728 | 0 | 0 | 0.00% | 0 |
23.12.11 | 24,570 | 210 | 2,555 | 0 | 0 | 0.00% | 0 |
23.12.08 | 24,890 | 320 | 1,191 | 0 | 0 | 0.00% | 0 |
23.12.07 | 24,660 | 230 | 6,147 | 0 | 0 | 0.00% | 0 |
23.12.06 | 24,625 | 35 | 36,809 | 0 | 0 | 0.00% | 0 |
23.12.05 | 24,460 | 165 | 4,693 | 0 | 0 | 0.00% | 0 |
23.12.04 | 24,170 | 290 | 776 | 0 | 0 | 0.00% | 0 |
23.12.01 | 23,710 | 460 | 1,270 | 0 | 0 | 0.00% | 0 |
23.11.30 | 23,685 | 25 | 455 | 0 | 0 | 0.00% | 0 |
23.11.29 | 23,900 | 215 | 145 | 0 | 0 | 0.00% | 0 |
23.11.28 | 24,050 | 150 | 12,557 | 0 | 0 | 0.00% | 0 |
23.11.27 | 23,990 | 60 | 433 | 0 | 0 | 0.00% | 0 |
23.11.24 | 23,975 | 15 | 261 | 0 | 0 | 0.00% | 0 |
23.11.23 | 23,925 | 50 | 254 | 0 | 0 | 0.00% | 0 |
23.11.22 | 23,795 | 130 | 428 | 0 | 0 | 0.00% | 0 |
23.11.21 | 23,675 | 120 | 970 | 0 | 0 | 0.00% | 0 |
23.11.20 | 23,525 | 150 | 596 | 0 | 0 | 0.00% | 0 |
23.11.17 | 23,680 | 155 | 494 | 0 | 0 | 0.00% | 0 |
23.11.16 | 23,750 | 70 | 3,240 | 0 | 0 | 0.00% | 0 |
23.11.15 | 23,605 | 145 | 847 | 0 | 0 | 0.00% | 0 |
23.11.14 | 23,390 | 215 | 1,018 | 0 | 0 | 0.00% | 0 |
23.11.13 | 23,065 | 325 | 1,324 | 0 | 0 | 0.00% | 0 |
23.11.10 | 23,105 | 40 | 1,580 | 0 | 0 | 0.00% | 0 |
23.11.09 | 22,915 | 190 | 983 | 0 | 0 | 0.00% | 0 |
23.11.08 | 23,015 | 100 | 515 | 0 | 0 | 0.00% | 0 |
23.11.07 | 22,845 | 170 | 536 | 0 | 0 | 0.00% | 0 |
23.11.06 | 23,240 | 395 | 392 | 0 | 0 | 0.00% | 0 |
23.11.03 | 23,155 | 85 | 284 | 0 | 0 | 0.00% | 0 |
23.11.02 | 23,220 | 65 | 386 | 0 | 0 | 0.00% | 0 |
23.11.01 | 22,790 | 430 | 2,317 | 0 | 0 | 0.00% | 0 |
23.10.31 | 22,760 | 30 | 21,662 | 0 | 0 | 0.00% | 0 |
23.10.30 | 23,060 | 300 | 215 | 0 | 0 | 0.00% | 0 |
23.10.27 | 22,980 | 80 | 18,664 | 0 | 0 | 0.00% | 0 |
23.10.26 | 23,125 | 145 | 1,590 | 0 | 0 | 0.00% | 0 |
23.10.25 | 22,960 | 165 | 877 | 0 | 0 | 0.00% | 0 |
23.10.24 | 23,320 | 360 | 3,803 | 0 | 0 | 0.00% | 0 |
23.10.23 | 23,420 | 100 | 976 | 0 | 0 | 0.00% | 0 |
23.10.20 | 23,655 | 235 | 179 | 0 | 0 | 0.00% | 0 |
23.10.19 | 24,220 | 565 | 513 | 0 | 0 | 0.00% | 0 |
23.10.18 | 24,170 | 50 | 673 | 0 | 0 | 0.00% | 0 |
23.10.17 | 24,050 | 120 | 169 | 0 | 0 | 0.00% | 0 |
23.10.16 | 24,035 | 15 | 261 | 0 | 0 | 0.00% | 0 |
23.10.13 | 24,255 | 220 | 282 | 0 | 0 | 0.00% | 0 |
23.10.12 | 23,920 | 335 | 7,717 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,075 | 155 | 64,660 | 0 | 0 | 0.00% | 0 |
23.10.10 | 23,250 | 825 | 915 | 0 | 0 | 0.00% | 0 |
23.10.06 | 23,425 | 175 | 5,600 | 0 | 0 | 0.00% | 0 |
23.10.05 | 23,545 | 120 | 592 | 0 | 0 | 0.00% | 0 |
23.10.04 | 23,625 | 80 | 1,133 | 0 | 0 | 0.00% | 0 |
23.09.27 | 23,950 | 325 | 624 | 0 | 0 | 0.00% | 0 |
23.09.26 | 23,805 | 145 | 355 | 0 | 0 | 0.00% | 0 |
23.09.25 | 23,880 | 75 | 2,630 | 0 | 0 | 0.00% | 0 |
23.09.22 | 24,215 | 335 | 35,023 | 0 | 0 | 0.00% | 0 |
23.09.21 | 24,150 | 65 | 444 | 0 | 0 | 0.00% | 0 |
23.09.20 | 24,105 | 45 | 783 | 0 | 0 | 0.00% | 0 |
23.09.19 | 24,175 | 70 | 734 | 0 | 0 | 0.00% | 0 |
23.09.18 | 24,295 | 120 | 3,624 | 0 | 0 | 0.00% | 0 |
23.09.15 | 24,140 | 155 | 1,041 | 0 | 0 | 0.00% | 0 |
23.09.14 | 24,170 | 30 | 690 | 0 | 0 | 0.00% | 0 |
23.09.13 | 24,305 | 135 | 442 | 0 | 0 | 0.00% | 0 |
23.09.12 | 24,515 | 210 | 318 | 0 | 0 | 0.00% | 0 |
23.09.11 | 24,510 | 5 | 24,878 | 0 | 0 | 0.00% | 0 |
23.09.08 | 24,635 | 125 | 206 | 0 | 0 | 0.00% | 0 |
23.09.07 | 24,690 | 55 | 36,340 | 0 | 0 | 0.00% | 0 |
23.09.06 | 25,015 | 325 | 1,432 | 0 | 0 | 0.00% | 0 |
23.09.05 | 24,865 | 150 | 632 | 0 | 0 | 0.00% | 0 |
23.09.04 | 24,665 | 200 | 721 | 0 | 0 | 0.00% | 0 |
23.09.01 | 25,100 | 435 | 1,280 | 0 | 0 | 0.00% | 0 |
23.08.31 | 24,880 | 220 | 601 | 0 | 0 | 0.00% | 0 |
23.08.30 | 24,580 | 300 | 1,043 | 0 | 0 | 0.00% | 0 |
23.08.29 | 24,430 | 150 | 1,310 | 0 | 0 | 0.00% | 0 |
23.08.28 | 24,325 | 105 | 1,325 | 0 | 0 | 0.00% | 0 |
23.08.25 | 24,745 | 420 | 13,509 | 0 | 0 | 0.00% | 0 |
23.08.24 | 24,680 | 65 | 20,281 | 0 | 0 | 0.00% | 0 |
23.08.23 | 24,550 | 130 | 49,846 | 0 | 0 | 0.00% | 0 |
23.08.22 | 24,800 | 250 | 1,237 | 0 | 0 | 0.00% | 0 |
23.08.21 | 24,595 | 205 | 6,459 | 0 | 0 | 0.00% | 0 |
23.08.18 | 24,985 | 390 | 3,469 | 0 | 0 | 0.00% | 0 |
23.08.17 | 25,045 | 60 | 3,811 | 0 | 0 | 0.00% | 0 |
23.08.16 | 25,165 | 120 | 18,403 | 0 | 0 | 0.00% | 0 |
23.08.14 | 25,065 | 100 | 17,594 | 0 | 0 | 0.00% | 0 |
23.08.11 | 25,080 | 15 | 1,878 | 0 | 0 | 0.00% | 0 |
23.08.10 | 25,025 | 55 | 1,149 | 0 | 0 | 0.00% | 0 |
23.08.09 | 25,035 | 10 | 1,203 | 0 | 0 | 0.00% | 0 |
23.08.08 | 24,575 | 460 | 10,145 | 0 | 0 | 0.00% | 0 |
23.08.07 | 24,890 | 315 | 759 | 0 | 0 | 0.00% | 0 |
23.08.04 | 24,760 | 130 | 1,900 | 0 | 0 | 0.00% | 0 |
23.08.03 | 24,890 | 130 | 2,548 | 0 | 0 | 0.00% | 0 |
23.08.02 | 24,680 | 210 | 4,867 | 0 | 0 | 0.00% | 0 |
23.08.01 | 24,535 | 145 | 476 | 0 | 0 | 0.00% | 0 |
23.07.31 | 24,300 | 235 | 941 | 0 | 0 | 0.00% | 0 |
23.07.28 | 24,520 | 220 | 1,039 | 0 | 0 | 0.00% | 0 |
23.07.27 | 24,380 | 140 | 1,907 | 0 | 0 | 0.00% | 0 |
23.07.26 | 24,425 | 45 | 657 | 0 | 0 | 0.00% | 0 |
23.07.25 | 24,350 | 75 | 1,089 | 0 | 0 | 0.00% | 0 |
23.07.24 | 24,545 | 195 | 2,169 | 0 | 0 | 0.00% | 0 |
23.07.21 | 24,175 | 370 | 2,936 | 0 | 0 | 0.00% | 0 |
23.07.20 | 24,120 | 55 | 1,518 | 0 | 0 | 0.00% | 0 |
23.07.19 | 23,860 | 260 | 1,369 | 0 | 0 | 0.00% | 0 |
23.07.18 | 23,850 | 10 | 1,790 | 0 | 0 | 0.00% | 0 |
23.07.17 | 23,960 | 110 | 1,813 | 0 | 0 | 0.00% | 0 |
23.07.14 | 24,115 | 155 | 3,120 | 0 | 0 | 0.00% | 0 |
23.07.13 | 24,485 | 370 | 7,170 | 0 | 0 | 0.00% | 0 |
23.07.12 | 24,325 | 160 | 4,859 | 0 | 0 | 0.00% | 0 |
23.07.11 | 23,970 | 355 | 2,169 | 0 | 0 | 0.00% | 0 |
23.07.10 | 24,030 | 60 | 6,603 | 0 | 0 | 0.00% | 0 |
23.07.07 | 24,140 | 110 | 1,014 | 0 | 0 | 0.00% | 0 |
23.07.06 | 24,160 | 20 | 1,471 | 0 | 0 | 0.00% | 0 |
23.07.05 | 24,250 | 90 | 10,962 | 0 | 0 | 0.00% | 0 |
23.07.04 | 24,355 | 105 | 1,354 | 0 | 0 | 0.00% | 0 |
23.07.03 | 24,470 | 115 | 2,680 | 0 | 0 | 0.00% | 0 |
23.06.30 | 24,090 | 380 | 1,392 | 0 | 0 | 0.00% | 0 |
23.06.29 | 23,895 | 195 | 2,490 | 0 | 0 | 0.00% | 0 |
23.06.28 | 23,570 | 325 | 1,880 | 0 | 0 | 0.00% | 0 |
23.06.27 | 23,540 | 30 | 892 | 0 | 0 | 0.00% | 0 |
23.06.26 | 23,465 | 75 | 1,012 | 0 | 0 | 0.00% | 0 |
23.06.23 | 23,615 | 150 | 1,577 | 0 | 0 | 0.00% | 0 |
23.06.22 | 23,355 | 260 | 4,026 | 0 | 0 | 0.00% | 0 |
23.06.21 | 23,355 | 0 | 2,324 | 0 | 0 | 0.00% | 0 |
23.06.20 | 23,370 | 15 | 584 | 0 | 0 | 0.00% | 0 |
23.06.19 | 23,330 | 40 | 958 | 0 | 0 | 0.00% | 0 |
23.06.16 | 23,100 | 230 | 581 | 0 | 0 | 0.00% | 0 |
23.06.15 | 23,100 | 0 | 2,916 | 0 | 0 | 0.00% | 0 |
23.06.14 | 22,865 | 235 | 1,400 | 0 | 0 | 0.00% | 0 |
23.06.13 | 22,980 | 115 | 1,757 | 0 | 0 | 0.00% | 0 |
23.06.12 | 22,900 | 80 | 3,173 | 0 | 0 | 0.00% | 0 |
23.06.09 | 23,185 | 285 | 2,580 | 0 | 0 | 0.00% | 0 |
23.06.08 | 22,880 | 305 | 8,753 | 0 | 0 | 0.00% | 0 |
23.06.07 | 22,930 | 50 | 1,867 | 0 | 0 | 0.00% | 0 |
23.06.05 | 22,280 | 650 | 3,663 | 0 | 0 | 0.00% | 0 |
23.06.02 | 22,255 | 25 | 862 | 0 | 0 | 0.00% | 0 |
23.06.01 | 22,570 | 315 | 769 | 0 | 0 | 0.00% | 0 |
23.05.31 | 22,605 | 35 | 1,169 | 0 | 0 | 0.00% | 0 |
23.05.30 | 22,470 | 135 | 477 | 0 | 0 | 0.00% | 0 |
23.05.26 | 22,605 | 135 | 255 | 0 | 0 | 0.00% | 0 |
23.05.25 | 22,495 | 110 | 516 | 0 | 0 | 0.00% | 0 |
23.05.24 | 22,820 | 325 | 575 | 0 | 0 | 0.00% | 0 |
23.05.23 | 22,770 | 50 | 1,569 | 0 | 0 | 0.00% | 0 |
23.05.22 | 23,025 | 255 | 1,429 | 0 | 0 | 0.00% | 0 |
23.05.19 | 22,990 | 35 | 1,792 | 0 | 0 | 0.00% | 0 |
23.05.18 | 22,790 | 200 | 3,580 | 0 | 0 | 0.00% | 0 |
23.05.17 | 22,920 | 130 | 233 | 0 | 0 | 0.00% | 0 |
23.05.16 | 22,935 | 15 | 109 | 0 | 0 | 0.00% | 0 |
23.05.15 | 22,810 | 125 | 2,546 | 0 | 0 | 0.00% | 0 |
23.05.12 | 22,835 | 25 | 304 | 0 | 0 | 0.00% | 0 |
23.05.11 | 22,870 | 35 | 852 | 0 | 0 | 0.00% | 0 |
23.05.10 | 22,775 | 95 | 2,843 | 0 | 0 | 0.00% | 0 |
23.05.09 | 22,800 | 25 | 2,268 | 0 | 0 | 0.00% | 0 |
23.05.08 | 22,800 | 0 | 382 | 0 | 0 | 0.00% | 0 |
23.05.04 | 23,160 | 360 | 9,720 | 0 | 0 | 0.00% | 0 |
23.05.03 | 23,455 | 295 | 858 | 0 | 0 | 0.00% | 0 |
23.05.02 | 23,095 | 360 | 969 | 0 | 0 | 0.00% | 0 |
23.04.28 | 22,710 | 385 | 336 | 0 | 0 | 0.00% | 0 |
23.04.27 | 23,100 | 390 | 524 | 0 | 0 | 0.00% | 0 |
23.04.26 | 23,375 | 275 | 310 | 0 | 0 | 0.00% | 0 |
23.04.25 | 23,240 | 135 | 256 | 0 | 0 | 0.00% | 0 |
23.04.24 | 23,355 | 115 | 1,025 | 0 | 0 | 0.00% | 0 |
23.04.21 | 23,140 | 215 | 1,814 | 0 | 0 | 0.00% | 0 |
23.04.20 | 23,175 | 35 | 690 | 0 | 0 | 0.00% | 0 |
23.04.19 | 23,120 | 55 | 608 | 0 | 0 | 0.00% | 0 |
23.04.18 | 22,810 | 310 | 134 | 0 | 0 | 0.00% | 0 |
23.04.17 | 22,510 | 300 | 722 | 0 | 0 | 0.00% | 0 |
23.04.14 | 22,665 | 160 | 2,126 | 0 | 0 | 0.00% | 0 |
23.04.13 | 22,825 | 160 | 1,265 | 0 | 0 | 0.00% | 0 |
23.04.12 | 22,745 | 80 | 2,699 | 0 | 0 | 0.00% | 0 |
23.04.11 | 22,505 | 240 | 945 | 0 | 0 | 0.00% | 0 |
23.04.10 | 22,375 | 130 | 1,971 | 0 | 0 | 0.00% | 0 |
23.04.07 | 22,400 | 25 | 686 | 0 | 0 | 0.00% | 0 |
23.04.06 | 22,620 | 220 | 414 | 0 | 0 | 0.00% | 0 |
23.04.05 | 23,240 | 620 | 1,514 | 0 | 0 | 0.00% | 0 |
23.04.04 | 23,125 | 115 | 897 | 0 | 0 | 0.00% | 0 |
23.04.03 | 22,670 | 455 | 2,762 | 0 | 0 | 0.00% | 0 |
23.03.31 | 22,530 | 140 | 2,179 | 0 | 0 | 0.00% | 0 |
23.03.30 | 22,410 | 120 | 841 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
서울 동대문 두산타워 매물로…조단위 거래가격 예상
-
2
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
3
尹, '골프광' 트럼프와 만남 앞두고 8년 만에 골프 연습(종합)
-
4
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
5
[부고] 강호칠(한국자산관리공사 캠코연구원 부원장)씨 장인상
-
6
현대지에프홀딩스, 현대이지웰 지분 15% 공개매수
-
7
산업인력공단 상임감사에 권통일 전 교육장관 정책보좌관
-
8
“요즘 누가 여기 말을 믿어요”…1500%나 어긋난 실적 전망, 해도 너무했네
-
9
서학개미 미국주식 보관액 처음 1천억달러 넘어서
11.10 20:38
더보기 >