KODEX 미국S&P500에너지(합성)
(218420) I 코스피 ETF 11.08 15:3314,900 | 전일 | 15,205 | 고가 | 15,200 | 상한가 | 19,765 |
거래량 (주) |
29,352 |
305 -2.01% | 시가 | 15,200 | 저가 | 14,900 | 하한가 | 10,645 |
거래대금 (백만) |
438 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 15,205 | 305 | 29,352 | -14,435 | 548 | 0.03% | 1,893,452 |
24.11.07 | 14,420 | 785 | 104,078 | 14,004 | 14,983 | 0.79% | 1,879,017 |
24.11.06 | 14,310 | 110 | 52,190 | 610 | 979 | 0.05% | 1,893,021 |
24.11.05 | 14,105 | 205 | 7,803 | 0 | 369 | 0.02% | 1,893,631 |
24.11.04 | 14,250 | 145 | 22,798 | 116 | 369 | 0.02% | 1,893,631 |
24.11.01 | 14,175 | 75 | 5,826 | 0 | 253 | 0.01% | 1,893,747 |
24.10.31 | 14,225 | 50 | 13,078 | -1,002 | 253 | 0.01% | 1,893,747 |
24.10.30 | 14,375 | 150 | 5,835 | -329 | 1,255 | 0.07% | 1,892,745 |
24.10.29 | 14,290 | 85 | 7,197 | 0 | 1,584 | 0.08% | 1,892,416 |
24.10.28 | 14,460 | 170 | 31,870 | 1,584 | 1,584 | 0.08% | 1,892,416 |
24.10.25 | 14,455 | 5 | 7,425 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,480 | 25 | 5,109 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,420 | 60 | 6,831 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,470 | 50 | 11,938 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,520 | 50 | 52,614 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,425 | 95 | 10,994 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,285 | 140 | 9,039 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,550 | 265 | 15,821 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,550 | 0 | 107,199 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,460 | 90 | 31,609 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,480 | 20 | 36,665 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,630 | 150 | 47,971 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,580 | 50 | 91,743 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,350 | 230 | 2,010,810 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,935 | 415 | 97,614 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,410 | 525 | 102,372 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,185 | 225 | 11,390 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,455 | 270 | 24,810 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,720 | 265 | 57,097 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,960 | 240 | 5,977 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,775 | 185 | 13,454 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,695 | 80 | 7,238 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,570 | 125 | 14,785 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,090 | 480 | 25,324 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,135 | 45 | 31,521 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,250 | 115 | 794,040 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,420 | 170 | 46,545 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,290 | 130 | 25,228 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,365 | 75 | 30,754 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,570 | 205 | 10,387 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,745 | 175 | 101,290 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,170 | 425 | 41,697 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,055 | 115 | 7,885 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,125 | 70 | 8,427 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,885 | 240 | 168,057 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,990 | 105 | 1,506 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,045 | 55 | 6,021 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,890 | 155 | 8,454 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,880 | 10 | 5,741 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,730 | 150 | 20,068 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,670 | 60 | 62,468 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,985 | 315 | 24,633 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,905 | 80 | 9,590 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,225 | 320 | 8,947 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,120 | 105 | 8,215 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,265 | 145 | 6,777 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,315 | 50 | 8,526 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,100 | 215 | 25,004 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,995 | 105 | 7,884 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,970 | 25 | 22,000 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,925 | 45 | 24,204 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,940 | 15 | 57,805 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,515 | 575 | 122,074 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,890 | 375 | 47,848 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,025 | 135 | 13,474 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,660 | 365 | 50,207 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,870 | 210 | 30,942 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,785 | 85 | 5,281 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,480 | 305 | 8,222 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,600 | 120 | 7,480 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,815 | 215 | 8,761 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,000 | 185 | 23,425 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,050 | 50 | 28,148 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,060 | 10 | 10,974 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,830 | 230 | 51,606 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,805 | 25 | 18,850 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,580 | 225 | 38,550 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,505 | 75 | 47,495 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,370 | 135 | 19,826 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,315 | 55 | 44,185 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,430 | 115 | 380,016 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,415 | 15 | 8,380 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,600 | 185 | 11,831 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,590 | 10 | 23,004 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,755 | 165 | 17,460 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,810 | 55 | 57,634 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,710 | 100 | 5,945 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,695 | 15 | 11,140 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,640 | 55 | 10,735 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,835 | 195 | 11,737 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,790 | 45 | 10,296 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,420 | 370 | 20,777 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,570 | 150 | 9,701 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,210 | 360 | 368,709 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,140 | 70 | 8,470 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,090 | 50 | 10,890 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,005 | 85 | 4,185 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,070 | 65 | 7,824 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,215 | 145 | 6,481 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,530 | 315 | 9,431 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,505 | 25 | 9,515 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,390 | 115 | 9,756 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,385 | 5 | 12,881 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,380 | 5 | 4,768 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,380 | 0 | 50,486 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,820 | 440 | 25,818 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,600 | 220 | 12,505 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,500 | 100 | 8,828 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,650 | 150 | 25,820 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,510 | 140 | 7,411 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,500 | 10 | 14,729 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,490 | 10 | 6,056 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,500 | 10 | 10,213 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,785 | 285 | 16,563 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,880 | 95 | 8,011 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,990 | 110 | 6,137 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,795 | 195 | 20,847 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,760 | 35 | 18,517 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,955 | 195 | 10,398 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,935 | 20 | 688,365 | 0 | 0 | 0.00% | 0 |
24.05.13 | 15,180 | 245 | 5,360 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,840 | 340 | 31,892 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,890 | 50 | 7,953 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,715 | 175 | 29,291 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,655 | 60 | 12,043 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,745 | 90 | 20,223 | 0 | 0 | 0.00% | 0 |
24.05.02 | 15,480 | 735 | 30,198 | 0 | 0 | 0.00% | 0 |
24.04.30 | 15,245 | 235 | 30,017 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,480 | 235 | 24,843 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,380 | 100 | 12,278 | 0 | 0 | 0.00% | 0 |
24.04.25 | 15,370 | 10 | 7,589 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,330 | 40 | 20,376 | 0 | 0 | 0.00% | 0 |
24.04.23 | 15,290 | 40 | 15,808 | 0 | 0 | 0.00% | 0 |
24.04.22 | 15,310 | 20 | 12,718 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,115 | 195 | 95,913 | 0 | 0 | 0.00% | 0 |
24.04.18 | 15,300 | 185 | 39,972 | 0 | 0 | 0.00% | 0 |
24.04.17 | 15,685 | 385 | 99,384 | 0 | 0 | 0.00% | 0 |
24.04.16 | 15,520 | 165 | 69,110 | 0 | 0 | 0.00% | 0 |
24.04.15 | 15,715 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 15,595 | 120 | 55,696 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,380 | 215 | 53,489 | 0 | 0 | 0.00% | 0 |
24.04.09 | 15,345 | 35 | 694,954 | 0 | 0 | 0.00% | 0 |
24.04.08 | 15,250 | 95 | 29,333 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,200 | 50 | 47,119 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,135 | 65 | 16,487 | 0 | 0 | 0.00% | 0 |
24.04.03 | 15,050 | 85 | 34,914 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,875 | 175 | 48,120 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,880 | 5 | 23,958 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,620 | 260 | 25,570 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,355 | 265 | 254,852 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,325 | 30 | 26,850 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,500 | 175 | 122,158 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,320 | 180 | 20,751 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,210 | 110 | 14,046 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,275 | 65 | 32,670 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,150 | 125 | 31,905 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,025 | 125 | 13,106 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,905 | 120 | 45,558 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,700 | 205 | 26,322 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,555 | 145 | 16,433 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,460 | 95 | 26,024 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,320 | 140 | 16,999 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,445 | 125 | 21,854 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,420 | 25 | 20,563 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,370 | 50 | 20,506 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,280 | 90 | 10,390 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,420 | 140 | 29,391 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,200 | 220 | 30,912 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,235 | 35 | 26,642 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,275 | 40 | 15,945 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,225 | 50 | 12,907 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,295 | 70 | 7,033 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,260 | 35 | 16,609 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,110 | 150 | 25,969 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,200 | 90 | 9,860 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,135 | 65 | 34,216 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,185 | 50 | 16,286 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,905 | 280 | 13,802 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,970 | 65 | 20,841 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,980 | 10 | 10,945 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,920 | 60 | 24,311 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,850 | 70 | 3,371 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,900 | 50 | 4,641 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,075 | 175 | 12,430 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,870 | 205 | 33,349 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,965 | 95 | 17,435 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,190 | 225 | 17,440 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,995 | 195 | 24,107 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,065 | 70 | 20,003 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,010 | 55 | 27,833 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,755 | 255 | 29,673 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,615 | 140 | 8,223 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,550 | 65 | 14,699 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,430 | 120 | 23,068 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,430 | 0 | 37,224 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,615 | 185 | 18,607 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,605 | 10 | 37,940 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,860 | 255 | 16,756 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,740 | 120 | 43,127 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,635 | 105 | 30,005 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,560 | 75 | 13,779 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,790 | 230 | 35,227 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,870 | 80 | 42,742 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,845 | 25 | 31,634 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,990 | 145 | 17,463 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,180 | 190 | 9,931 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,850 | 330 | 26,424 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,765 | 85 | 10,771 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,855 | 90 | 14,638 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,865 | 10 | 12,670 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,800 | 65 | 7,474 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,890 | 90 | 10,040 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,790 | 100 | 17,756 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,930 | 140 | 15,929 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,850 | 80 | 18,521 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,700 | 150 | 9,987 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,720 | 20 | 10,140 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,315 | 405 | 261,419 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,355 | 40 | 92,219 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,550 | 195 | 34,565 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,550 | 0 | 14,462 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,385 | 165 | 8,410 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,575 | 190 | 26,387 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,625 | 50 | 14,129 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,865 | 240 | 13,773 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,800 | 65 | 6,637 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,770 | 30 | 10,744 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,650 | 120 | 10,833 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,690 | 40 | 15,569 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,700 | 10 | 5,151 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,820 | 120 | 19,923 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,755 | 65 | 4,028 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,665 | 90 | 4,871 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,735 | 70 | 10,422 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,690 | 45 | 4,614 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,680 | 10 | 6,509 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,485 | 195 | 10,288 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,770 | 285 | 11,420 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,875 | 105 | 7,481 | 0 | 0 | 0.00% | 0 |
23.11.15 | 13,045 | 170 | 8,979 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,820 | 225 | 11,553 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,590 | 230 | 15,119 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,690 | 100 | 8,146 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,735 | 45 | 17,044 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,000 | 265 | 21,557 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,155 | 155 | 18,909 | 0 | 0 | 0.00% | 0 |
23.11.06 | 13,535 | 380 | 33,355 | 0 | 0 | 0.00% | 0 |
23.11.03 | 13,335 | 200 | 11,926 | 0 | 0 | 0.00% | 0 |
23.11.02 | 13,475 | 140 | 20,492 | 0 | 0 | 0.00% | 0 |
23.11.01 | 13,415 | 60 | 20,796 | 0 | 0 | 0.00% | 0 |
23.10.31 | 13,190 | 225 | 13,378 | 0 | 0 | 0.00% | 0 |
23.10.30 | 13,770 | 580 | 29,483 | 0 | 0 | 0.00% | 0 |
23.10.27 | 13,795 | 25 | 30,080 | 0 | 0 | 0.00% | 0 |
23.10.26 | 13,735 | 60 | 10,430 | 0 | 0 | 0.00% | 0 |
23.10.25 | 13,940 | 205 | 30,245 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,155 | 215 | 24,733 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,585 | 430 | 41,958 | 0 | 0 | 0.00% | 0 |
23.10.20 | 14,540 | 45 | 28,606 | 0 | 0 | 0.00% | 0 |
23.10.19 | 14,450 | 90 | 25,025 | 0 | 0 | 0.00% | 0 |
23.10.18 | 14,245 | 205 | 45,024 | 0 | 0 | 0.00% | 0 |
23.10.17 | 14,190 | 55 | 17,718 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,855 | 335 | 56,459 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,635 | 220 | 15,400 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,890 | 255 | 24,435 | 0 | 0 | 0.00% | 0 |
23.10.11 | 13,940 | 50 | 21,155 | 0 | 0 | 0.00% | 0 |
23.10.10 | 13,420 | 520 | 40,641 | 0 | 0 | 0.00% | 0 |
23.10.06 | 13,510 | 90 | 19,499 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,070 | 560 | 57,465 | 0 | 0 | 0.00% | 0 |
23.10.04 | 14,385 | 315 | 24,385 | 0 | 0 | 0.00% | 0 |
23.09.27 | 14,180 | 205 | 152,911 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,920 | 260 | 111,830 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,970 | 50 | 125,913 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,055 | 85 | 116,690 | 0 | 0 | 0.00% | 0 |
23.09.21 | 14,055 | 0 | 103,154 | 0 | 0 | 0.00% | 0 |
23.09.20 | 14,380 | 325 | 113,090 | 0 | 0 | 0.00% | 0 |
23.09.19 | 14,145 | 235 | 91,031 | 0 | 0 | 0.00% | 0 |
23.09.18 | 14,350 | 205 | 112,021 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,185 | 165 | 108,293 | 0 | 0 | 0.00% | 0 |
23.09.14 | 14,350 | 165 | 99,383 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,965 | 385 | 113,506 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,135 | 170 | 89,748 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,030 | 105 | 101,709 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,080 | 50 | 76,186 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,095 | 15 | 95,961 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,025 | 70 | 71,236 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,885 | 140 | 58,229 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,665 | 220 | 71,723 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,745 | 80 | 39,176 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,665 | 80 | 13,035 | 0 | 0 | 0.00% | 0 |
23.08.30 | 13,550 | 115 | 7,169 | 0 | 0 | 0.00% | 0 |
23.08.29 | 13,495 | 55 | 12,270 | 0 | 0 | 0.00% | 0 |
23.08.28 | 13,360 | 135 | 12,191 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,360 | 0 | 24,406 | 0 | 0 | 0.00% | 0 |
23.08.24 | 13,595 | 235 | 26,128 | 0 | 0 | 0.00% | 0 |
23.08.23 | 13,690 | 95 | 6,443 | 0 | 0 | 0.00% | 0 |
23.08.22 | 13,920 | 230 | 14,002 | 0 | 0 | 0.00% | 0 |
23.08.21 | 13,700 | 220 | 37,857 | 0 | 0 | 0.00% | 0 |
23.08.18 | 13,545 | 155 | 17,817 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,565 | 20 | 16,919 | 0 | 0 | 0.00% | 0 |
23.08.16 | 13,865 | 300 | 47,824 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,680 | 185 | 43,518 | 0 | 0 | 0.00% | 0 |
23.08.11 | 13,565 | 115 | 44,356 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,380 | 185 | 18,612 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,370 | 10 | 15,669 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,235 | 135 | 13,037 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,285 | 50 | 13,166 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,010 | 275 | 12,917 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,195 | 185 | 14,273 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,110 | 85 | 29,421 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,840 | 270 | 10,481 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,710 | 130 | 5,698 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,870 | 160 | 6,348 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,800 | 70 | 15,606 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,800 | 0 | 16,360 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,525 | 275 | 22,791 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,605 | 80 | 8,817 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,220 | 385 | 22,726 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,095 | 125 | 11,176 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,980 | 115 | 9,989 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,940 | 40 | 8,342 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,325 | 385 | 17,983 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,520 | 195 | 13,446 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,530 | 10 | 15,087 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,295 | 235 | 41,447 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,265 | 30 | 2,934 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,060 | 205 | 2,510 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,260 | 200 | 13,690 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,415 | 155 | 2,339 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,380 | 35 | 4,688 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,365 | 15 | 1,419 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,440 | 75 | 13,370 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,230 | 210 | 12,965 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,070 | 160 | 5,622 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,970 | 100 | 12,144 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,755 | 215 | 7,877 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,765 | 10 | 6,325 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,915 | 150 | 14,838 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,775 | 140 | 3,001 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,815 | 40 | 2,639 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,835 | 20 | 75,271 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,910 | 75 | 15,229 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,960 | 50 | 8,833 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,090 | 130 | 3,887 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,900 | 190 | 16,413 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,045 | 145 | 12,884 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,290 | 245 | 31,624 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,435 | 145 | 14,565 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,035 | 400 | 27,811 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,210 | 175 | 4,626 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,790 | 420 | 8,230 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,865 | 75 | 13,841 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,015 | 150 | 7,323 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,080 | 65 | 10,040 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,200 | 120 | 4,824 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,390 | 190 | 7,676 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,435 | 45 | 8,834 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,140 | 295 | 18,869 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,085 | 55 | 7,072 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,360 | 275 | 10,789 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,165 | 195 | 6,154 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,965 | 200 | 8,625 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,365 | 400 | 12,007 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,255 | 110 | 2,396 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,210 | 45 | 3,937 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,350 | 140 | 8,938 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,360 | 10 | 5,638 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,370 | 10 | 2,934 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,465 | 95 | 8,635 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,290 | 175 | 12,762 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,620 | 330 | 14,451 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,180 | 560 | 11,527 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,195 | 15 | 4,692 | 0 | 0 | 0.00% | 0 |
23.04.28 | 13,115 | 80 | 5,105 | 0 | 0 | 0.00% | 0 |
23.04.27 | 13,310 | 195 | 7,264 | 0 | 0 | 0.00% | 0 |
23.04.26 | 13,405 | 95 | 12,979 | 0 | 0 | 0.00% | 0 |
23.04.25 | 13,115 | 290 | 11,753 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,270 | 155 | 12,924 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,160 | 110 | 13,414 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,360 | 200 | 29,516 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,255 | 105 | 17,707 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,360 | 105 | 14,506 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,235 | 125 | 10,466 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,250 | 15 | 5,339 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,400 | 150 | 8,749 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,280 | 120 | 35,003 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,065 | 215 | 11,791 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,155 | 90 | 26,526 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,265 | 110 | 12,109 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,060 | 205 | 30,665 | 0 | 0 | 0.00% | 0 |
23.04.05 | 13,370 | 310 | 22,059 | 0 | 0 | 0.00% | 0 |
23.04.04 | 13,255 | 115 | 20,530 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,480 | 775 | 57,369 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,490 | 10 | 21,843 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,350 | 140 | 7,681 | 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
서학개미 미국주식 보관액 처음 1천억달러 넘어서
-
9
“요즘 누가 여기 말을 믿어요”…1500%나 어긋난 실적 전망, 해도 너무했네
11.10 20:34
더보기 >