KODEX 배당성장
(211900) I 코스피 ETF 11.08 15:3315,480 | 전일 | 15,540 | 고가 | 15,635 | 상한가 | 20,200 |
거래량 (주) |
2,199 |
60 -0.39% | 시가 | 15,625 | 저가 | 15,440 | 하한가 | 10,880 |
거래대금 (백만) |
34 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 15,540 | 60 | 2,199 | 0 | 6,678 | 0.56% | 1,193,322 |
24.11.07 | 15,620 | 80 | 2,336 | 0 | 6,678 | 0.56% | 1,193,322 |
24.11.06 | 15,630 | 10 | 5,217 | 0 | 6,678 | 0.56% | 1,193,322 |
24.11.05 | 15,590 | 40 | 12,634 | 0 | 6,678 | 0.56% | 1,193,322 |
24.11.04 | 15,545 | 45 | 1,636 | 0 | 6,678 | 0.56% | 1,193,322 |
24.11.01 | 15,605 | 60 | 2,192 | 0 | 6,678 | 0.56% | 1,193,322 |
24.10.31 | 15,660 | 55 | 23,935 | 0 | 6,678 | 0.56% | 1,193,322 |
24.10.30 | 15,640 | 20 | 535 | 0 | 6,678 | 0.56% | 1,193,322 |
24.10.29 | 15,635 | 5 | 3,668 | 0 | 6,678 | 0.56% | 1,193,322 |
24.10.28 | 15,605 | 30 | 3,003 | 6,678 | 6,678 | 0.56% | 1,193,322 |
24.10.25 | 15,595 | 10 | 2,682 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,720 | 125 | 890 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,750 | 30 | 1,032 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,790 | 40 | 5,148 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,705 | 85 | 760 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,720 | 15 | 6,041 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,825 | 105 | 956 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,790 | 35 | 3,295 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,725 | 65 | 3,416 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,590 | 135 | 4,201 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,585 | 5 | 1,267 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,515 | 70 | 1,986 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,640 | 125 | 1,638 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,540 | 100 | 2,746 | 0 | 0 | 0.00% | 0 |
24.10.04 | 15,425 | 115 | 1,941 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,710 | 285 | 3,846 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,900 | 190 | 11,304 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,790 | 110 | 2,040 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,555 | 235 | 1,598 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,875 | 320 | 2,592 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,870 | 5 | 2,721 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,830 | 40 | 1,350 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,840 | 10 | 1,498 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,735 | 105 | 5,450 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,465 | 270 | 4,137 | 0 | 0 | 0.00% | 0 |
24.09.12 | 15,345 | 120 | 3,378 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,570 | 225 | 1,609 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,435 | 135 | 1,102 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,550 | 115 | 2,622 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,760 | 210 | 3,212 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,785 | 25 | 5,322 | 0 | 0 | 0.00% | 0 |
24.09.04 | 16,110 | 325 | 6,251 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,935 | 175 | 7,996 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,825 | 110 | 2,009 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,930 | 105 | 14,923 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,945 | 15 | 1,238 | 0 | 0 | 0.00% | 0 |
24.08.28 | 16,125 | 180 | 4,058 | 0 | 0 | 0.00% | 0 |
24.08.27 | 16,110 | 15 | 2,580 | 0 | 0 | 0.00% | 0 |
24.08.26 | 16,020 | 90 | 3,613 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,910 | 110 | 4,531 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,995 | 85 | 1,098 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,870 | 125 | 4,844 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,690 | 180 | 5,559 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,610 | 80 | 2,546 | 0 | 0 | 0.00% | 0 |
24.08.16 | 15,440 | 170 | 5,551 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,580 | 140 | 2,052 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,400 | 180 | 4,221 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,325 | 75 | 891 | 0 | 0 | 0.00% | 0 |
24.08.09 | 15,240 | 85 | 1,496 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,110 | 130 | 1,530 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,925 | 185 | 2,995 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,585 | 340 | 6,379 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,610 | 1,025 | 23,706 | 0 | 0 | 0.00% | 0 |
24.08.02 | 16,185 | 575 | 1,933 | 0 | 0 | 0.00% | 0 |
24.08.01 | 16,065 | 120 | 2,091 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,950 | 115 | 11,447 | 0 | 0 | 0.00% | 0 |
24.07.30 | 16,060 | 110 | 4,000 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,865 | 195 | 2,942 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,715 | 150 | 661 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,890 | 175 | 2,083 | 0 | 0 | 0.00% | 0 |
24.07.24 | 16,025 | 135 | 2,673 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,890 | 135 | 5,210 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,060 | 170 | 1,995 | 0 | 0 | 0.00% | 0 |
24.07.19 | 16,060 | 0 | 1,102 | 0 | 0 | 0.00% | 0 |
24.07.18 | 16,130 | 70 | 4,298 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,110 | 20 | 1,452 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,120 | 10 | 4,405 | 0 | 0 | 0.00% | 0 |
24.07.15 | 16,120 | 0 | 2,392 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,205 | 85 | 2,871 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,035 | 170 | 2,799 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,985 | 50 | 3,353 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,050 | 65 | 2,941 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,090 | 40 | 893 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,000 | 90 | 4,334 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,855 | 145 | 3,219 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,835 | 20 | 2,538 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,875 | 40 | 2,185 | 0 | 0 | 0.00% | 0 |
24.07.01 | 16,055 | 180 | 19,611 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,865 | 190 | 7,302 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,900 | 35 | 1,459 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,860 | 40 | 1,834 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,800 | 60 | 4,980 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,890 | 90 | 1,633 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,955 | 65 | 4,443 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,795 | 160 | 8,542 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,765 | 30 | 5,490 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,735 | 30 | 14,348 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,590 | 145 | 2,756 | 0 | 0 | 0.00% | 0 |
24.06.14 | 15,605 | 15 | 4,115 | 0 | 0 | 0.00% | 0 |
24.06.13 | 15,550 | 55 | 6,938 | 0 | 0 | 0.00% | 0 |
24.06.12 | 15,425 | 125 | 5,318 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,415 | 10 | 2,756 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,390 | 25 | 3,122 | 0 | 0 | 0.00% | 0 |
24.06.07 | 15,290 | 100 | 3,284 | 0 | 0 | 0.00% | 0 |
24.06.05 | 15,235 | 55 | 758 | 0 | 0 | 0.00% | 0 |
24.06.04 | 15,475 | 240 | 2,543 | 0 | 0 | 0.00% | 0 |
24.06.03 | 15,290 | 185 | 41,453 | 0 | 0 | 0.00% | 0 |
24.05.31 | 15,180 | 110 | 4,801 | 0 | 0 | 0.00% | 0 |
24.05.30 | 15,255 | 75 | 4,234 | 0 | 0 | 0.00% | 0 |
24.05.29 | 15,330 | 75 | 1,255 | 0 | 0 | 0.00% | 0 |
24.05.28 | 15,360 | 30 | 1,151 | 0 | 0 | 0.00% | 0 |
24.05.27 | 15,250 | 110 | 995 | 0 | 0 | 0.00% | 0 |
24.05.24 | 15,355 | 105 | 1,984 | 0 | 0 | 0.00% | 0 |
24.05.23 | 15,540 | 185 | 4,194 | 0 | 0 | 0.00% | 0 |
24.05.22 | 15,370 | 170 | 9,310 | 0 | 0 | 0.00% | 0 |
24.05.21 | 15,395 | 25 | 4,406 | 0 | 0 | 0.00% | 0 |
24.05.20 | 15,235 | 160 | 7,494 | 0 | 0 | 0.00% | 0 |
24.05.17 | 15,240 | 5 | 12,894 | 0 | 0 | 0.00% | 0 |
24.05.16 | 15,085 | 155 | 3,534 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,985 | 100 | 1,948 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,975 | 10 | 1,942 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,865 | 110 | 7,238 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,915 | 50 | 3,081 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,895 | 20 | 7,384 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,715 | 180 | 5,823 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,800 | 85 | 2,071 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,895 | 95 | 7,135 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,885 | 10 | 4,321 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,160 | 235 | 9,178 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,050 | 110 | 2,168 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,980 | 70 | 1,995 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,890 | 90 | 3,071 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,815 | 75 | 1,008 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,395 | 420 | 2,702 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,550 | 155 | 3,386 | 0 | 0 | 0.00% | 0 |
24.04.18 | 14,365 | 185 | 230 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,465 | 100 | 34,234 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,640 | 175 | 3,956 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,635 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,815 | 180 | 4,826 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,850 | 35 | 2,025 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,910 | 60 | 801 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,960 | 50 | 2,366 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,990 | 30 | 838 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,905 | 85 | 27,386 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,990 | 85 | 3,641 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,110 | 120 | 3,763 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,045 | 65 | 23,933 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,140 | 95 | 8,793 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,090 | 50 | 1,180 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,145 | 55 | 1,712 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,080 | 65 | 2,529 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,120 | 40 | 1,250 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,065 | 55 | 6,339 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,880 | 185 | 29,236 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,880 | 0 | 3,692 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,995 | 115 | 4,114 | 0 | 0 | 0.00% | 0 |
24.03.18 | 15,035 | 40 | 16,797 | 0 | 0 | 0.00% | 0 |
24.03.15 | 15,160 | 125 | 2,268 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,915 | 245 | 4,902 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,785 | 130 | 4,869 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,775 | 10 | 12,367 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,910 | 135 | 3,139 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,925 | 15 | 3,837 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,950 | 25 | 2,626 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,985 | 35 | 1,532 | 0 | 0 | 0.00% | 0 |
24.03.05 | 15,070 | 85 | 44,067 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,880 | 190 | 27,344 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,800 | 80 | 2,639 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,580 | 220 | 4,926 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,700 | 120 | 4,575 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,995 | 295 | 13,798 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,965 | 30 | 3,995 | 0 | 0 | 0.00% | 0 |
24.02.22 | 14,915 | 50 | 2,567 | 0 | 0 | 0.00% | 0 |
24.02.21 | 15,005 | 90 | 3,989 | 0 | 0 | 0.00% | 0 |
24.02.20 | 15,215 | 210 | 11,612 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,910 | 305 | 10,220 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,645 | 265 | 6,863 | 0 | 0 | 0.00% | 0 |
24.02.15 | 14,700 | 55 | 8,398 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,875 | 175 | 4,756 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,785 | 90 | 9,867 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,840 | 55 | 13,133 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,580 | 260 | 12,148 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,710 | 130 | 5,966 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,750 | 40 | 9,341 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,435 | 315 | 20,257 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,935 | 500 | 14,584 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,845 | 90 | 6,161 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,765 | 80 | 10,587 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,450 | 315 | 3,481 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,335 | 115 | 2,264 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,220 | 115 | 3,981 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,230 | 10 | 2,884 | 0 | 0 | 0.00% | 0 |
24.01.23 | 13,165 | 65 | 13,471 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,125 | 40 | 1,765 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,085 | 40 | 3,969 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,115 | 30 | 2,730 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,375 | 260 | 2,458 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,485 | 110 | 3,225 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,510 | 25 | 11,956 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,570 | 60 | 2,428 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,640 | 70 | 3,803 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,675 | 35 | 3,020 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,675 | 0 | 2,552 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,760 | 85 | 1,119 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,825 | 65 | 2,829 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,865 | 40 | 1,600 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,145 | 280 | 19,106 | 0 | 0 | 0.00% | 0 |
24.01.02 | 14,255 | 110 | 10,733 | 0 | 0 | 0.00% | 0 |
23.12.28 | 14,170 | 85 | 6,747 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,050 | 120 | 178,580 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,020 | 30 | 2,548 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,035 | 15 | 5,645 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,045 | 10 | 1,642 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,930 | 115 | 6,478 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,880 | 50 | 3,367 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,845 | 35 | 3,554 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,785 | 60 | 7,276 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,745 | 40 | 1,455 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,755 | 10 | 1,082 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,740 | 15 | 1,085 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,720 | 20 | 1,591 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,630 | 90 | 3,367 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,670 | 40 | 2,085 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,635 | 35 | 8,875 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,595 | 40 | 2,419 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,550 | 45 | 1,129 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,615 | 65 | 25,836 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,600 | 15 | 791 | 0 | 0 | 0.00% | 0 |
23.11.29 | 13,685 | 85 | 2,970 | 0 | 0 | 0.00% | 0 |
23.11.28 | 13,680 | 5 | 953 | 0 | 0 | 0.00% | 0 |
23.11.27 | 13,600 | 80 | 9,414 | 0 | 0 | 0.00% | 0 |
23.11.24 | 13,615 | 15 | 2,355 | 0 | 0 | 0.00% | 0 |
23.11.23 | 13,565 | 50 | 665 | 0 | 0 | 0.00% | 0 |
23.11.22 | 13,575 | 10 | 450 | 0 | 0 | 0.00% | 0 |
23.11.21 | 13,540 | 35 | 1,043 | 0 | 0 | 0.00% | 0 |
23.11.20 | 13,520 | 20 | 531 | 0 | 0 | 0.00% | 0 |
23.11.17 | 13,590 | 70 | 1,295 | 0 | 0 | 0.00% | 0 |
23.11.16 | 13,535 | 20 | 796 | 0 | 0 | 0.00% | 0 |
23.11.15 | 13,335 | 200 | 1,254 | 0 | 0 | 0.00% | 0 |
23.11.14 | 13,290 | 45 | 4,342 | 0 | 0 | 0.00% | 0 |
23.11.13 | 13,340 | 50 | 1,394 | 0 | 0 | 0.00% | 0 |
23.11.10 | 13,410 | 70 | 979 | 0 | 0 | 0.00% | 0 |
23.11.09 | 13,375 | 35 | 44 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,355 | 20 | 915 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,470 | 115 | 1,596 | 0 | 0 | 0.00% | 0 |
23.11.06 | 13,130 | 340 | 6,840 | 0 | 0 | 0.00% | 0 |
23.11.03 | 13,010 | 120 | 1,914 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,915 | 95 | 638 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,800 | 115 | 2,347 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,905 | 105 | 1,090 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,750 | 155 | 905 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,745 | 5 | 1,473 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,975 | 230 | 2,162 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,895 | 80 | 657 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,860 | 35 | 4,093 | 0 | 0 | 0.00% | 0 |
23.10.23 | 13,085 | 225 | 1,238 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,295 | 210 | 1,777 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,455 | 160 | 1,935 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,430 | 25 | 9,080 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,405 | 25 | 4,886 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,415 | 10 | 8,265 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,475 | 60 | 2,555 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,390 | 85 | 4,169 | 0 | 0 | 0.00% | 0 |
23.10.11 | 13,180 | 210 | 3,486 | 0 | 0 | 0.00% | 0 |
23.10.10 | 13,240 | 60 | 1,392 | 0 | 0 | 0.00% | 0 |
23.10.06 | 13,180 | 60 | 2,909 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,150 | 30 | 908 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,520 | 370 | 4,762 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,435 | 85 | 1,618 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,565 | 130 | 4,037 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,590 | 25 | 1,036 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,645 | 55 | 5,505 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,860 | 215 | 2,183 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,810 | 50 | 2,795 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,750 | 60 | 6,656 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,840 | 90 | 1,655 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,640 | 200 | 6,036 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,475 | 165 | 2,812 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,505 | 30 | 9,063 | 0 | 0 | 0.00% | 0 |
23.09.12 | 13,605 | 100 | 1,794 | 0 | 0 | 0.00% | 0 |
23.09.11 | 13,590 | 15 | 1,566 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,440 | 150 | 6,193 | 0 | 0 | 0.00% | 0 |
23.09.07 | 13,565 | 125 | 509 | 0 | 0 | 0.00% | 0 |
23.09.06 | 13,675 | 110 | 6,211 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,595 | 80 | 10,049 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,535 | 60 | 4,927 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,550 | 15 | 13,500 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,555 | 5 | 6,391 | 0 | 0 | 0.00% | 0 |
23.08.30 | 13,590 | 35 | 1,755 | 0 | 0 | 0.00% | 0 |
23.08.29 | 13,520 | 70 | 2,682 | 0 | 0 | 0.00% | 0 |
23.08.28 | 13,250 | 270 | 6,952 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,265 | 15 | 3,387 | 0 | 0 | 0.00% | 0 |
23.08.24 | 13,180 | 85 | 579 | 0 | 0 | 0.00% | 0 |
23.08.23 | 13,170 | 10 | 582 | 0 | 0 | 0.00% | 0 |
23.08.22 | 13,180 | 10 | 2,439 | 0 | 0 | 0.00% | 0 |
23.08.21 | 13,185 | 5 | 662 | 0 | 0 | 0.00% | 0 |
23.08.18 | 13,180 | 5 | 4,649 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,240 | 60 | 1,155 | 0 | 0 | 0.00% | 0 |
23.08.16 | 13,515 | 275 | 6,296 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,460 | 55 | 6,480 | 0 | 0 | 0.00% | 0 |
23.08.11 | 13,345 | 115 | 12,998 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,315 | 30 | 5,983 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,230 | 85 | 2,611 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,215 | 15 | 2,047 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,270 | 55 | 1,835 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,165 | 105 | 2,010 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,185 | 20 | 2,411 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,320 | 135 | 2,893 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,150 | 170 | 11,934 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,925 | 225 | 25,557 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,800 | 125 | 2,569 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,730 | 70 | 6,630 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,015 | 285 | 5,042 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,890 | 125 | 33,339 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,850 | 40 | 3,267 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,800 | 50 | 5,371 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,730 | 70 | 1,512 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,770 | 40 | 1,448 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,865 | 95 | 784 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,865 | 0 | 2,296 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,655 | 210 | 2,230 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,570 | 85 | 585 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,515 | 55 | 3,231 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,405 | 110 | 590 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,375 | 30 | 1,121 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,490 | 115 | 6,257 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,695 | 205 | 16,908 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,735 | 40 | 1,197 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,840 | 105 | 8,291 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,750 | 90 | 4,985 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,620 | 130 | 2,646 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,735 | 115 | 799 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,735 | 0 | 1,519 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,760 | 25 | 2,133 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,700 | 60 | 580 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,855 | 155 | 6,475 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,815 | 40 | 1,051 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,855 | 40 | 616 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,845 | 10 | 656 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,815 | 30 | 4,002 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,775 | 40 | 2,254 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,870 | 95 | 1,555 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,850 | 20 | 840 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,880 | 30 | 1,423 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,955 | 75 | 7,036 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,955 | 0 | 51,332 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,920 | 35 | 11,906 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,890 | 30 | 3,161 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,785 | 105 | 4,954 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,680 | 105 | 1,976 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,765 | 85 | 1,214 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,780 | 15 | 2,629 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,755 | 25 | 1,951 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,860 | 105 | 7,051 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,970 | 110 | 10,724 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,940 | 30 | 1,130 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,890 | 50 | 1,817 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,775 | 115 | 4,706 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,710 | 65 | 4,174 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,640 | 70 | 12,985 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,605 | 35 | 490 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,660 | 55 | 2,216 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,700 | 40 | 955 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,835 | 135 | 1,209 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,810 | 25 | 1,479 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,840 | 30 | 989 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,875 | 35 | 509 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,800 | 75 | 2,067 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,870 | 70 | 1,609 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,890 | 20 | 2,452 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,770 | 120 | 556 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,770 | 0 | 2,156 | 0 | 0 | 0.00% | 0 |
23.04.27 | 13,260 | 40 | 732 | 0 | 0 | 0.00% | 0 |
23.04.26 | 13,275 | 15 | 949 | 0 | 0 | 0.00% | 0 |
23.04.25 | 13,400 | 125 | 3,762 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,560 | 160 | 5,488 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,620 | 60 | 2,235 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,730 | 110 | 1,585 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,690 | 40 | 1,425 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,620 | 70 | 1,553 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,545 | 160 | 5,584 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,535 | 10 | 2,871 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,435 | 100 | 7,343 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,260 | 175 | 1,769 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,235 | 25 | 4,101 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,185 | 50 | 725 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,310 | 125 | 904 | 0 | 0 | 0.00% | 0 |
23.04.05 | 13,295 | 15 | 5,753 | 0 | 0 | 0.00% | 0 |
23.04.04 | 13,330 | 35 | 3,290 | 0 | 0 | 0.00% | 0 |
23.04.03 | 13,285 | 45 | 4,157 | 0 | 0 | 0.00% | 0 |
23.03.31 | 13,040 | 245 | 8,004 | 0 | 0 | 0.00% | 0 |
23.03.30 | 13,030 | 10 | 11,411 | 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
정부, 금융·통상·산업회의체 가동…트럼프정부 출범 영향 점검(종합)
-
3
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
4
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
5
현대지에프홀딩스, 현대이지웰 지분 15% 공개매수
-
6
尹, '골프광' 트럼프와 만남 앞두고 8년 만에 골프 연습(종합)
-
7
[부고] 강호칠(한국자산관리공사 캠코연구원 부원장)씨 장인상
-
8
산업인력공단 상임감사에 권통일 전 교육장관 정책보좌관
-
9
서학개미 미국주식 보관액 처음 1천억달러 넘어서
-
10
“요즘 누가 여기 말을 믿어요”…1500%나 어긋난 실적 전망, 해도 너무했네
11.10 20:26
더보기 >