KODEX 코스피100
(237350) I 코스피 ETF 11.22 15:3326,015 | 전일 | 25,775 | 고가 | 26,115 | 상한가 | 33,505 |
거래량 (주) |
8,604 |
240 0.93% | 시가 | 25,935 | 저가 | 25,935 | 하한가 | 18,045 |
거래대금 (백만) |
224 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 25,775 | 240 | 8,604 | 1 | 1 | 0.00% | 1,249,999 |
24.11.21 | 25,660 | 115 | 9,058 | 0 | 0 | 0.00% | 1,250,000 |
24.11.20 | 25,570 | 90 | 17,938 | 0 | 0 | 0.00% | 1,200,000 |
24.11.19 | 25,600 | 30 | 12,307 | 312 | 377 | 0.03% | 1,099,623 |
24.11.18 | 25,035 | 565 | 19,917 | 41 | 65 | 0.01% | 1,099,935 |
24.11.15 | 25,035 | 0 | 21,442 | 0 | 24 | 0.00% | 1,099,976 |
24.11.14 | 24,955 | 15 | 13,431 | -64 | 24 | 0.00% | 1,099,976 |
24.11.13 | 25,585 | 630 | 22,861 | -53 | 88 | 0.01% | 1,099,912 |
24.11.12 | 26,140 | 555 | 17,880 | -401 | 141 | 0.01% | 1,099,859 |
24.11.11 | 26,530 | 390 | 7,979 | 170 | 542 | 0.05% | 1,099,458 |
24.11.08 | 26,605 | 75 | 5,693 | 372 | 372 | 0.03% | 1,099,628 |
24.11.07 | 26,615 | 10 | 4,169 | 0 | 0 | 0.00% | 0 |
24.11.06 | 26,660 | 45 | 14,572 | 0 | 0 | 0.00% | 0 |
24.11.05 | 26,765 | 105 | 4,250 | 0 | 0 | 0.00% | 0 |
24.11.04 | 26,360 | 405 | 14,149 | 0 | 0 | 0.00% | 0 |
24.11.01 | 26,450 | 90 | 3,926 | 0 | 0 | 0.00% | 0 |
24.10.31 | 26,970 | 520 | 10,476 | 0 | 0 | 0.00% | 0 |
24.10.30 | 27,120 | 150 | 3,172 | 0 | 0 | 0.00% | 0 |
24.10.29 | 27,175 | 55 | 5,142 | 0 | 0 | 0.00% | 0 |
24.10.28 | 26,855 | 320 | 8,954 | 0 | 0 | 0.00% | 0 |
24.10.25 | 26,820 | 35 | 9,097 | 0 | 0 | 0.00% | 0 |
24.10.24 | 27,080 | 260 | 4,196 | 0 | 0 | 0.00% | 0 |
24.10.23 | 26,700 | 380 | 5,537 | 0 | 0 | 0.00% | 0 |
24.10.22 | 27,100 | 400 | 9,328 | 0 | 0 | 0.00% | 0 |
24.10.21 | 27,000 | 100 | 5,193 | 0 | 0 | 0.00% | 0 |
24.10.18 | 27,155 | 155 | 3,419 | 0 | 0 | 0.00% | 0 |
24.10.17 | 27,160 | 5 | 5,264 | 0 | 0 | 0.00% | 0 |
24.10.16 | 27,445 | 285 | 5,112 | 0 | 0 | 0.00% | 0 |
24.10.15 | 27,280 | 165 | 8,273 | 0 | 0 | 0.00% | 0 |
24.10.14 | 27,010 | 270 | 4,276 | 0 | 0 | 0.00% | 0 |
24.10.11 | 26,940 | 70 | 8,290 | 0 | 0 | 0.00% | 0 |
24.10.10 | 26,885 | 55 | 9,534 | 0 | 0 | 0.00% | 0 |
24.10.08 | 27,020 | 135 | 4,705 | 0 | 0 | 0.00% | 0 |
24.10.07 | 26,685 | 335 | 8,153 | 0 | 0 | 0.00% | 0 |
24.10.04 | 26,605 | 80 | 5,238 | 0 | 0 | 0.00% | 0 |
24.10.02 | 26,910 | 305 | 15,732 | 0 | 0 | 0.00% | 0 |
24.09.30 | 27,635 | 725 | 6,887 | 0 | 0 | 0.00% | 0 |
24.09.27 | 27,630 | 5 | 17,366 | 0 | 0 | 0.00% | 0 |
24.09.26 | 26,780 | 850 | 14,009 | 0 | 0 | 0.00% | 0 |
24.09.25 | 27,100 | 320 | 5,759 | 0 | 0 | 0.00% | 0 |
24.09.24 | 26,810 | 290 | 6,471 | 0 | 0 | 0.00% | 0 |
24.09.23 | 26,785 | 25 | 8,023 | 0 | 0 | 0.00% | 0 |
24.09.20 | 26,680 | 105 | 8,715 | 0 | 0 | 0.00% | 0 |
24.09.19 | 26,685 | 5 | 6,289 | 0 | 0 | 0.00% | 0 |
24.09.13 | 26,660 | 25 | 4,622 | 0 | 0 | 0.00% | 0 |
24.09.12 | 26,080 | 580 | 5,721 | 0 | 0 | 0.00% | 0 |
24.09.11 | 26,345 | 265 | 7,987 | 0 | 0 | 0.00% | 0 |
24.09.10 | 26,485 | 140 | 5,142 | 0 | 0 | 0.00% | 0 |
24.09.09 | 26,660 | 175 | 10,710 | 0 | 0 | 0.00% | 0 |
24.09.06 | 26,875 | 215 | 7,095 | 0 | 0 | 0.00% | 0 |
24.09.05 | 26,940 | 65 | 7,745 | 0 | 0 | 0.00% | 0 |
24.09.04 | 27,885 | 945 | 21,735 | 0 | 0 | 0.00% | 0 |
24.09.03 | 28,165 | 280 | 5,566 | 0 | 0 | 0.00% | 0 |
24.09.02 | 28,090 | 75 | 13,844 | 0 | 0 | 0.00% | 0 |
24.08.30 | 27,965 | 125 | 661 | 0 | 0 | 0.00% | 0 |
24.08.29 | 28,295 | 330 | 4,193 | 0 | 0 | 0.00% | 0 |
24.08.28 | 28,305 | 10 | 3,494 | 0 | 0 | 0.00% | 0 |
24.08.27 | 28,400 | 95 | 5,985 | 0 | 0 | 0.00% | 0 |
24.08.26 | 28,575 | 175 | 3,751 | 0 | 0 | 0.00% | 0 |
24.08.23 | 28,585 | 10 | 5,978 | 0 | 0 | 0.00% | 0 |
24.08.22 | 28,550 | 35 | 4,508 | 0 | 0 | 0.00% | 0 |
24.08.21 | 28,630 | 80 | 8,431 | 0 | 0 | 0.00% | 0 |
24.08.20 | 28,285 | 345 | 4,757 | 0 | 0 | 0.00% | 0 |
24.08.19 | 28,650 | 365 | 11,525 | 0 | 0 | 0.00% | 0 |
24.08.16 | 27,875 | 775 | 24,265 | 0 | 0 | 0.00% | 0 |
24.08.14 | 27,705 | 170 | 10,771 | 0 | 0 | 0.00% | 0 |
24.08.13 | 27,500 | 205 | 9,315 | 0 | 0 | 0.00% | 0 |
24.08.12 | 27,245 | 255 | 20,433 | 0 | 0 | 0.00% | 0 |
24.08.09 | 26,895 | 350 | 20,852 | 0 | 0 | 0.00% | 0 |
24.08.08 | 27,090 | 195 | 16,953 | 0 | 0 | 0.00% | 0 |
24.08.07 | 26,530 | 560 | 30,344 | 0 | 0 | 0.00% | 0 |
24.08.06 | 25,765 | 765 | 85,002 | 0 | 0 | 0.00% | 0 |
24.08.05 | 28,330 | 2,565 | 102,070 | 0 | 0 | 0.00% | 0 |
24.08.02 | 29,500 | 1,170 | 104,658 | 0 | 0 | 0.00% | 0 |
24.08.01 | 29,435 | 65 | 8,065 | 0 | 0 | 0.00% | 0 |
24.07.31 | 29,085 | 350 | 2,489 | 0 | 0 | 0.00% | 0 |
24.07.30 | 29,345 | 260 | 4,475 | 0 | 0 | 0.00% | 0 |
24.07.29 | 28,940 | 405 | 4,492 | 0 | 0 | 0.00% | 0 |
24.07.26 | 28,740 | 200 | 3,016 | 0 | 0 | 0.00% | 0 |
24.07.25 | 29,310 | 570 | 102,257 | 0 | 0 | 0.00% | 0 |
24.07.24 | 29,570 | 260 | 7,941 | 0 | 0 | 0.00% | 0 |
24.07.23 | 29,485 | 85 | 11,160 | 0 | 0 | 0.00% | 0 |
24.07.22 | 29,760 | 275 | 4,419 | 0 | 0 | 0.00% | 0 |
24.07.19 | 30,095 | 335 | 5,615 | 0 | 0 | 0.00% | 0 |
24.07.18 | 30,380 | 285 | 6,816 | 0 | 0 | 0.00% | 0 |
24.07.17 | 30,585 | 205 | 2,187 | 0 | 0 | 0.00% | 0 |
24.07.16 | 30,500 | 85 | 5,625 | 0 | 0 | 0.00% | 0 |
24.07.15 | 30,465 | 35 | 5,190 | 0 | 0 | 0.00% | 0 |
24.07.12 | 30,895 | 430 | 6,373 | 0 | 0 | 0.00% | 0 |
24.07.11 | 30,650 | 245 | 7,750 | 0 | 0 | 0.00% | 0 |
24.07.10 | 30,675 | 25 | 11,681 | 0 | 0 | 0.00% | 0 |
24.07.09 | 30,660 | 15 | 4,501 | 0 | 0 | 0.00% | 0 |
24.07.08 | 30,700 | 40 | 7,576 | 0 | 0 | 0.00% | 0 |
24.07.05 | 30,115 | 585 | 11,659 | 0 | 0 | 0.00% | 0 |
24.07.04 | 29,810 | 305 | 4,529 | 0 | 0 | 0.00% | 0 |
24.07.03 | 29,565 | 245 | 6,996 | 0 | 0 | 0.00% | 0 |
24.07.02 | 29,775 | 210 | 2,229 | 0 | 0 | 0.00% | 0 |
24.07.01 | 29,720 | 55 | 4,450 | 0 | 0 | 0.00% | 0 |
24.06.28 | 29,570 | 150 | 1,946 | 0 | 0 | 0.00% | 0 |
24.06.27 | 29,565 | 5 | 10,859 | 0 | 0 | 0.00% | 0 |
24.06.26 | 29,335 | 230 | 4,774 | 0 | 0 | 0.00% | 0 |
24.06.25 | 29,220 | 115 | 2,817 | 0 | 0 | 0.00% | 0 |
24.06.24 | 29,410 | 190 | 2,229 | 0 | 0 | 0.00% | 0 |
24.06.21 | 29,775 | 365 | 10,003 | 0 | 0 | 0.00% | 0 |
24.06.20 | 29,580 | 195 | 8,402 | 0 | 0 | 0.00% | 0 |
24.06.19 | 29,160 | 420 | 6,834 | 0 | 0 | 0.00% | 0 |
24.06.18 | 28,840 | 320 | 4,204 | 0 | 0 | 0.00% | 0 |
24.06.17 | 29,080 | 240 | 4,582 | 0 | 0 | 0.00% | 0 |
24.06.14 | 28,985 | 95 | 8,285 | 0 | 0 | 0.00% | 0 |
24.06.13 | 28,615 | 370 | 9,329 | 0 | 0 | 0.00% | 0 |
24.06.12 | 28,410 | 205 | 2,380 | 0 | 0 | 0.00% | 0 |
24.06.11 | 28,400 | 10 | 1,370 | 0 | 0 | 0.00% | 0 |
24.06.10 | 28,650 | 250 | 4,696 | 0 | 0 | 0.00% | 0 |
24.06.07 | 28,285 | 365 | 7,806 | 0 | 0 | 0.00% | 0 |
24.06.05 | 27,945 | 340 | 14,847 | 0 | 0 | 0.00% | 0 |
24.06.04 | 28,195 | 250 | 4,927 | 0 | 0 | 0.00% | 0 |
24.06.03 | 27,580 | 615 | 12,755 | 0 | 0 | 0.00% | 0 |
24.05.31 | 27,680 | 100 | 76,287 | 0 | 0 | 0.00% | 0 |
24.05.30 | 28,145 | 465 | 6,408 | 0 | 0 | 0.00% | 0 |
24.05.29 | 28,585 | 440 | 8,381 | 0 | 0 | 0.00% | 0 |
24.05.28 | 28,615 | 30 | 2,861 | 0 | 0 | 0.00% | 0 |
24.05.27 | 28,250 | 365 | 15,387 | 0 | 0 | 0.00% | 0 |
24.05.24 | 28,700 | 450 | 6,085 | 0 | 0 | 0.00% | 0 |
24.05.23 | 28,685 | 15 | 3,232 | 0 | 0 | 0.00% | 0 |
24.05.22 | 28,640 | 45 | 3,010 | 0 | 0 | 0.00% | 0 |
24.05.21 | 28,850 | 210 | 3,153 | 0 | 0 | 0.00% | 0 |
24.05.20 | 28,665 | 185 | 1,804 | 0 | 0 | 0.00% | 0 |
24.05.17 | 28,990 | 325 | 3,121 | 0 | 0 | 0.00% | 0 |
24.05.16 | 28,665 | 325 | 2,618 | 0 | 0 | 0.00% | 0 |
24.05.14 | 28,505 | 160 | 1,391 | 0 | 0 | 0.00% | 0 |
24.05.13 | 28,660 | 155 | 5,755 | 0 | 0 | 0.00% | 0 |
24.05.10 | 28,500 | 160 | 1,183 | 0 | 0 | 0.00% | 0 |
24.05.09 | 28,850 | 350 | 8,032 | 0 | 0 | 0.00% | 0 |
24.05.08 | 28,755 | 95 | 1,652 | 0 | 0 | 0.00% | 0 |
24.05.07 | 28,115 | 640 | 93,398 | 0 | 0 | 0.00% | 0 |
24.05.03 | 28,130 | 15 | 1,570 | 0 | 0 | 0.00% | 0 |
24.05.02 | 28,240 | 110 | 3,843 | 0 | 0 | 0.00% | 0 |
24.04.30 | 28,210 | 30 | 103,049 | 0 | 0 | 0.00% | 0 |
24.04.29 | 28,455 | 305 | 3,669 | 0 | 0 | 0.00% | 0 |
24.04.26 | 28,150 | 305 | 4,160 | 0 | 0 | 0.00% | 0 |
24.04.25 | 28,710 | 560 | 5,418 | 0 | 0 | 0.00% | 0 |
24.04.24 | 28,115 | 595 | 6,177 | 0 | 0 | 0.00% | 0 |
24.04.23 | 28,115 | 0 | 4,736 | 0 | 0 | 0.00% | 0 |
24.04.22 | 27,825 | 290 | 14,404 | 0 | 0 | 0.00% | 0 |
24.04.19 | 28,320 | 495 | 116,291 | 0 | 0 | 0.00% | 0 |
24.04.18 | 27,890 | 430 | 16,720 | 0 | 0 | 0.00% | 0 |
24.04.17 | 28,215 | 325 | 5,455 | 0 | 0 | 0.00% | 0 |
24.04.16 | 28,810 | 595 | 105,118 | 0 | 0 | 0.00% | 0 |
24.04.15 | 29,010 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 29,200 | 190 | 7,143 | 0 | 0 | 0.00% | 0 |
24.04.11 | 29,190 | 10 | 3,290 | 0 | 0 | 0.00% | 0 |
24.04.09 | 29,470 | 280 | 5,407 | 0 | 0 | 0.00% | 0 |
24.04.08 | 29,345 | 125 | 1,981 | 0 | 0 | 0.00% | 0 |
24.04.05 | 29,715 | 370 | 3,547 | 0 | 0 | 0.00% | 0 |
24.04.04 | 29,230 | 485 | 3,003 | 0 | 0 | 0.00% | 0 |
24.04.03 | 29,750 | 520 | 4,776 | 0 | 0 | 0.00% | 0 |
24.04.02 | 29,640 | 110 | 3,155 | 0 | 0 | 0.00% | 0 |
24.04.01 | 29,650 | 10 | 11,924 | 0 | 0 | 0.00% | 0 |
24.03.29 | 29,555 | 95 | 3,007 | 0 | 0 | 0.00% | 0 |
24.03.28 | 29,480 | 75 | 4,027 | 0 | 0 | 0.00% | 0 |
24.03.27 | 29,525 | 45 | 2,284 | 0 | 0 | 0.00% | 0 |
24.03.26 | 29,295 | 230 | 7,667 | 0 | 0 | 0.00% | 0 |
24.03.25 | 29,395 | 100 | 4,648 | 0 | 0 | 0.00% | 0 |
24.03.22 | 29,430 | 35 | 5,038 | 0 | 0 | 0.00% | 0 |
24.03.21 | 28,600 | 830 | 99,166 | 0 | 0 | 0.00% | 0 |
24.03.20 | 28,240 | 360 | 5,677 | 0 | 0 | 0.00% | 0 |
24.03.19 | 28,510 | 270 | 3,919 | 0 | 0 | 0.00% | 0 |
24.03.18 | 28,410 | 100 | 6,021 | 0 | 0 | 0.00% | 0 |
24.03.15 | 28,900 | 490 | 4,223 | 0 | 0 | 0.00% | 0 |
24.03.14 | 28,645 | 255 | 9,317 | 0 | 0 | 0.00% | 0 |
24.03.13 | 28,505 | 140 | 125,729 | 0 | 0 | 0.00% | 0 |
24.03.12 | 28,330 | 175 | 1,330 | 0 | 0 | 0.00% | 0 |
24.03.11 | 28,515 | 185 | 4,171 | 0 | 0 | 0.00% | 0 |
24.03.08 | 28,120 | 395 | 4,225 | 0 | 0 | 0.00% | 0 |
24.03.07 | 28,135 | 15 | 20,538 | 0 | 0 | 0.00% | 0 |
24.03.06 | 28,245 | 110 | 13,552 | 0 | 0 | 0.00% | 0 |
24.03.05 | 28,535 | 290 | 5,721 | 0 | 0 | 0.00% | 0 |
24.03.04 | 28,040 | 495 | 44,689 | 0 | 0 | 0.00% | 0 |
24.02.29 | 28,145 | 105 | 2,638 | 0 | 0 | 0.00% | 0 |
24.02.28 | 27,770 | 375 | 2,062 | 0 | 0 | 0.00% | 0 |
24.02.27 | 27,985 | 215 | 4,750 | 0 | 0 | 0.00% | 0 |
24.02.26 | 28,155 | 170 | 6,741 | 0 | 0 | 0.00% | 0 |
24.02.23 | 28,040 | 115 | 6,125 | 0 | 0 | 0.00% | 0 |
24.02.22 | 27,875 | 165 | 1,651 | 0 | 0 | 0.00% | 0 |
24.02.21 | 27,955 | 80 | 1,284 | 0 | 0 | 0.00% | 0 |
24.02.20 | 28,290 | 335 | 4,552 | 0 | 0 | 0.00% | 0 |
24.02.19 | 27,875 | 415 | 8,231 | 0 | 0 | 0.00% | 0 |
24.02.16 | 27,635 | 240 | 4,232 | 0 | 0 | 0.00% | 0 |
24.02.15 | 27,740 | 105 | 3,373 | 0 | 0 | 0.00% | 0 |
24.02.14 | 27,970 | 230 | 6,960 | 0 | 0 | 0.00% | 0 |
24.02.13 | 27,665 | 305 | 7,458 | 0 | 0 | 0.00% | 0 |
24.02.08 | 27,605 | 60 | 6,295 | 0 | 0 | 0.00% | 0 |
24.02.07 | 27,265 | 340 | 5,684 | 0 | 0 | 0.00% | 0 |
24.02.06 | 27,420 | 155 | 4,745 | 0 | 0 | 0.00% | 0 |
24.02.05 | 27,655 | 235 | 5,688 | 0 | 0 | 0.00% | 0 |
24.02.02 | 26,815 | 840 | 12,155 | 0 | 0 | 0.00% | 0 |
24.02.01 | 26,390 | 425 | 17,251 | 0 | 0 | 0.00% | 0 |
24.01.31 | 26,475 | 85 | 2,488 | 0 | 0 | 0.00% | 0 |
24.01.30 | 26,530 | 55 | 5,762 | 0 | 0 | 0.00% | 0 |
24.01.29 | 26,230 | 300 | 5,624 | 0 | 0 | 0.00% | 0 |
24.01.26 | 26,055 | 175 | 4,326 | 0 | 0 | 0.00% | 0 |
24.01.25 | 26,130 | 75 | 2,872 | 0 | 0 | 0.00% | 0 |
24.01.24 | 26,210 | 80 | 2,915 | 0 | 0 | 0.00% | 0 |
24.01.23 | 26,115 | 95 | 4,362 | 0 | 0 | 0.00% | 0 |
24.01.22 | 26,055 | 60 | 10,889 | 0 | 0 | 0.00% | 0 |
24.01.19 | 25,675 | 380 | 8,436 | 0 | 0 | 0.00% | 0 |
24.01.18 | 25,595 | 80 | 7,727 | 0 | 0 | 0.00% | 0 |
24.01.17 | 26,300 | 705 | 24,279 | 0 | 0 | 0.00% | 0 |
24.01.16 | 26,500 | 200 | 5,950 | 0 | 0 | 0.00% | 0 |
24.01.15 | 26,490 | 10 | 2,291 | 0 | 0 | 0.00% | 0 |
24.01.12 | 26,870 | 380 | 1,929 | 0 | 0 | 0.00% | 0 |
24.01.11 | 26,755 | 115 | 1,328 | 0 | 0 | 0.00% | 0 |
24.01.10 | 27,000 | 245 | 34,863 | 0 | 0 | 0.00% | 0 |
24.01.09 | 27,100 | 100 | 818 | 0 | 0 | 0.00% | 0 |
24.01.08 | 27,130 | 30 | 2,693 | 0 | 0 | 0.00% | 0 |
24.01.05 | 27,280 | 150 | 7,237 | 0 | 0 | 0.00% | 0 |
24.01.04 | 27,575 | 295 | 3,403 | 0 | 0 | 0.00% | 0 |
24.01.03 | 28,320 | 745 | 8,008 | 0 | 0 | 0.00% | 0 |
24.01.02 | 27,980 | 340 | 10,641 | 0 | 0 | 0.00% | 0 |
23.12.28 | 27,520 | 460 | 5,107 | 0 | 0 | 0.00% | 0 |
23.12.27 | 27,235 | 285 | 2,155 | 0 | 0 | 0.00% | 0 |
23.12.26 | 27,205 | 30 | 2,050 | 0 | 0 | 0.00% | 0 |
23.12.22 | 27,040 | 165 | 11,766 | 0 | 0 | 0.00% | 0 |
23.12.21 | 27,205 | 165 | 1,882 | 0 | 0 | 0.00% | 0 |
23.12.20 | 26,700 | 505 | 12,435 | 0 | 0 | 0.00% | 0 |
23.12.19 | 26,650 | 50 | 1,939 | 0 | 0 | 0.00% | 0 |
23.12.18 | 26,790 | 140 | 4,309 | 0 | 0 | 0.00% | 0 |
23.12.15 | 26,485 | 305 | 3,472 | 0 | 0 | 0.00% | 0 |
23.12.14 | 26,210 | 275 | 5,444 | 0 | 0 | 0.00% | 0 |
23.12.13 | 26,350 | 140 | 2,328 | 0 | 0 | 0.00% | 0 |
23.12.12 | 26,190 | 160 | 78,398 | 0 | 0 | 0.00% | 0 |
23.12.11 | 26,210 | 20 | 2,098 | 0 | 0 | 0.00% | 0 |
23.12.08 | 25,885 | 325 | 2,286 | 0 | 0 | 0.00% | 0 |
23.12.07 | 26,000 | 115 | 3,096 | 0 | 0 | 0.00% | 0 |
23.12.06 | 25,845 | 155 | 4,284 | 0 | 0 | 0.00% | 0 |
23.12.05 | 26,120 | 275 | 2,537 | 0 | 0 | 0.00% | 0 |
23.12.04 | 26,015 | 105 | 926 | 0 | 0 | 0.00% | 0 |
23.12.01 | 26,205 | 190 | 2,849 | 0 | 0 | 0.00% | 0 |
23.11.30 | 26,160 | 45 | 900 | 0 | 0 | 0.00% | 0 |
23.11.29 | 26,195 | 35 | 819 | 0 | 0 | 0.00% | 0 |
23.11.28 | 25,860 | 335 | 2,204 | 0 | 0 | 0.00% | 0 |
23.11.27 | 26,005 | 145 | 2,153 | 0 | 0 | 0.00% | 0 |
23.11.24 | 26,165 | 160 | 1,219 | 0 | 0 | 0.00% | 0 |
23.11.23 | 26,185 | 20 | 5,781 | 0 | 0 | 0.00% | 0 |
23.11.22 | 26,100 | 85 | 1,097 | 0 | 0 | 0.00% | 0 |
23.11.21 | 26,005 | 95 | 3,896 | 0 | 0 | 0.00% | 0 |
23.11.20 | 25,800 | 205 | 5,195 | 0 | 0 | 0.00% | 0 |
23.11.17 | 25,925 | 125 | 1,850 | 0 | 0 | 0.00% | 0 |
23.11.16 | 25,915 | 65 | 2,164 | 0 | 0 | 0.00% | 0 |
23.11.15 | 25,470 | 445 | 6,639 | 0 | 0 | 0.00% | 0 |
23.11.14 | 25,175 | 295 | 672 | 0 | 0 | 0.00% | 0 |
23.11.13 | 25,245 | 70 | 898 | 0 | 0 | 0.00% | 0 |
23.11.10 | 25,345 | 100 | 1,557 | 0 | 0 | 0.00% | 0 |
23.11.09 | 25,135 | 210 | 730 | 0 | 0 | 0.00% | 0 |
23.11.08 | 25,505 | 370 | 1,857 | 0 | 0 | 0.00% | 0 |
23.11.07 | 26,075 | 570 | 9,181 | 0 | 0 | 0.00% | 0 |
23.11.06 | 24,800 | 1,275 | 15,754 | 0 | 0 | 0.00% | 0 |
23.11.03 | 24,510 | 290 | 46,960 | 0 | 0 | 0.00% | 0 |
23.11.02 | 24,075 | 435 | 39,937 | 0 | 0 | 0.00% | 0 |
23.11.01 | 23,830 | 245 | 2,303 | 0 | 0 | 0.00% | 0 |
23.10.31 | 24,080 | 250 | 78,496 | 0 | 0 | 0.00% | 0 |
23.10.30 | 24,070 | 10 | 2,720 | 0 | 0 | 0.00% | 0 |
23.10.27 | 24,010 | 60 | 4,332 | 0 | 0 | 0.00% | 0 |
23.10.26 | 24,690 | 680 | 7,644 | 0 | 0 | 0.00% | 0 |
23.10.25 | 24,810 | 120 | 65,315 | 0 | 0 | 0.00% | 0 |
23.10.24 | 24,630 | 180 | 11,783 | 0 | 0 | 0.00% | 0 |
23.10.23 | 24,825 | 195 | 6,345 | 0 | 0 | 0.00% | 0 |
23.10.20 | 25,185 | 360 | 30,558 | 0 | 0 | 0.00% | 0 |
23.10.19 | 25,570 | 385 | 27,652 | 0 | 0 | 0.00% | 0 |
23.10.18 | 25,535 | 35 | 545 | 0 | 0 | 0.00% | 0 |
23.10.17 | 25,210 | 325 | 1,461 | 0 | 0 | 0.00% | 0 |
23.10.16 | 25,400 | 190 | 19,669 | 0 | 0 | 0.00% | 0 |
23.10.13 | 25,560 | 160 | 1,224 | 0 | 0 | 0.00% | 0 |
23.10.12 | 25,255 | 305 | 1,886 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,895 | 360 | 2,377 | 0 | 0 | 0.00% | 0 |
23.10.10 | 24,855 | 40 | 90,133 | 0 | 0 | 0.00% | 0 |
23.10.06 | 24,835 | 20 | 2,898 | 0 | 0 | 0.00% | 0 |
23.10.05 | 24,895 | 60 | 3,763 | 0 | 0 | 0.00% | 0 |
23.10.04 | 25,445 | 550 | 6,943 | 0 | 0 | 0.00% | 0 |
23.09.27 | 25,465 | 20 | 2,102 | 0 | 0 | 0.00% | 0 |
23.09.26 | 25,690 | 225 | 1,590 | 0 | 0 | 0.00% | 0 |
23.09.25 | 25,795 | 105 | 7,690 | 0 | 0 | 0.00% | 0 |
23.09.22 | 25,860 | 65 | 771 | 0 | 0 | 0.00% | 0 |
23.09.21 | 26,255 | 395 | 2,401 | 0 | 0 | 0.00% | 0 |
23.09.20 | 26,290 | 35 | 985 | 0 | 0 | 0.00% | 0 |
23.09.19 | 26,495 | 205 | 3,233 | 0 | 0 | 0.00% | 0 |
23.09.18 | 26,710 | 215 | 500 | 0 | 0 | 0.00% | 0 |
23.09.15 | 26,350 | 360 | 5,538 | 0 | 0 | 0.00% | 0 |
23.09.14 | 26,105 | 245 | 2,494 | 0 | 0 | 0.00% | 0 |
23.09.13 | 26,075 | 30 | 128 | 0 | 0 | 0.00% | 0 |
23.09.12 | 26,100 | 25 | 499 | 0 | 0 | 0.00% | 0 |
23.09.11 | 26,040 | 60 | 1,983 | 0 | 0 | 0.00% | 0 |
23.09.08 | 26,085 | 45 | 1,404 | 0 | 0 | 0.00% | 0 |
23.09.07 | 26,200 | 115 | 718 | 0 | 0 | 0.00% | 0 |
23.09.06 | 26,350 | 150 | 1,059 | 0 | 0 | 0.00% | 0 |
23.09.05 | 26,400 | 50 | 1,197 | 0 | 0 | 0.00% | 0 |
23.09.04 | 26,205 | 195 | 2,387 | 0 | 0 | 0.00% | 0 |
23.09.01 | 26,015 | 190 | 3,271 | 0 | 0 | 0.00% | 0 |
23.08.31 | 25,925 | 90 | 1,082 | 0 | 0 | 0.00% | 0 |
23.08.30 | 25,810 | 115 | 2,676 | 0 | 0 | 0.00% | 0 |
23.08.29 | 25,715 | 95 | 17,464 | 0 | 0 | 0.00% | 0 |
23.08.28 | 25,655 | 60 | 822 | 0 | 0 | 0.00% | 0 |
23.08.25 | 25,895 | 240 | 526 | 0 | 0 | 0.00% | 0 |
23.08.24 | 25,525 | 370 | 3,162 | 0 | 0 | 0.00% | 0 |
23.08.23 | 25,650 | 125 | 741 | 0 | 0 | 0.00% | 0 |
23.08.22 | 25,570 | 80 | 1,858 | 0 | 0 | 0.00% | 0 |
23.08.21 | 25,545 | 25 | 1,916 | 0 | 0 | 0.00% | 0 |
23.08.18 | 25,675 | 130 | 4,913 | 0 | 0 | 0.00% | 0 |
23.08.17 | 25,630 | 45 | 2,412 | 0 | 0 | 0.00% | 0 |
23.08.16 | 26,040 | 410 | 7,584 | 0 | 0 | 0.00% | 0 |
23.08.14 | 26,350 | 310 | 1,685 | 0 | 0 | 0.00% | 0 |
23.08.11 | 26,390 | 40 | 2,414 | 0 | 0 | 0.00% | 0 |
23.08.10 | 26,445 | 55 | 425 | 0 | 0 | 0.00% | 0 |
23.08.09 | 26,220 | 225 | 2,703 | 0 | 0 | 0.00% | 0 |
23.08.08 | 26,440 | 220 | 1,705 | 0 | 0 | 0.00% | 0 |
23.08.07 | 26,550 | 110 | 2,317 | 0 | 0 | 0.00% | 0 |
23.08.04 | 26,545 | 5 | 1,037 | 0 | 0 | 0.00% | 0 |
23.08.03 | 26,645 | 100 | 2,840 | 0 | 0 | 0.00% | 0 |
23.08.02 | 27,300 | 655 | 1,667 | 0 | 0 | 0.00% | 0 |
23.08.01 | 26,830 | 470 | 4,995 | 0 | 0 | 0.00% | 0 |
23.07.31 | 26,760 | 70 | 4,302 | 0 | 0 | 0.00% | 0 |
23.07.28 | 26,720 | 40 | 1,226 | 0 | 0 | 0.00% | 0 |
23.07.27 | 26,395 | 325 | 5,469 | 0 | 0 | 0.00% | 0 |
23.07.26 | 26,710 | 315 | 4,880 | 0 | 0 | 0.00% | 0 |
23.07.25 | 26,715 | 5 | 3,523 | 0 | 0 | 0.00% | 0 |
23.07.24 | 26,545 | 170 | 5,345 | 0 | 0 | 0.00% | 0 |
23.07.21 | 26,600 | 55 | 1,661 | 0 | 0 | 0.00% | 0 |
23.07.20 | 26,595 | 5 | 2,487 | 0 | 0 | 0.00% | 0 |
23.07.19 | 26,670 | 75 | 1,182 | 0 | 0 | 0.00% | 0 |
23.07.18 | 26,825 | 155 | 1,009 | 0 | 0 | 0.00% | 0 |
23.07.17 | 26,850 | 25 | 2,382 | 0 | 0 | 0.00% | 0 |
23.07.14 | 26,515 | 335 | 5,835 | 0 | 0 | 0.00% | 0 |
23.07.13 | 26,255 | 260 | 901 | 0 | 0 | 0.00% | 0 |
23.07.12 | 26,060 | 195 | 5,428 | 0 | 0 | 0.00% | 0 |
23.07.11 | 25,625 | 435 | 2,106 | 0 | 0 | 0.00% | 0 |
23.07.10 | 25,775 | 150 | 4,441 | 0 | 0 | 0.00% | 0 |
23.07.07 | 26,110 | 335 | 2,244 | 0 | 0 | 0.00% | 0 |
23.07.06 | 26,350 | 240 | 1,330 | 0 | 0 | 0.00% | 0 |
23.07.05 | 26,510 | 160 | 2,743 | 0 | 0 | 0.00% | 0 |
23.07.04 | 26,620 | 110 | 1,565 | 0 | 0 | 0.00% | 0 |
23.07.03 | 26,300 | 320 | 2,567 | 0 | 0 | 0.00% | 0 |
23.06.30 | 26,180 | 120 | 2,640 | 0 | 0 | 0.00% | 0 |
23.06.29 | 26,210 | 30 | 1,155 | 0 | 0 | 0.00% | 0 |
23.06.28 | 26,215 | 5 | 976 | 0 | 0 | 0.00% | 0 |
23.06.27 | 26,265 | 50 | 1,855 | 0 | 0 | 0.00% | 0 |
23.06.26 | 26,205 | 60 | 1,833 | 0 | 0 | 0.00% | 0 |
23.06.23 | 26,375 | 170 | 451 | 0 | 0 | 0.00% | 0 |
23.06.22 | 26,285 | 90 | 1,631 | 0 | 0 | 0.00% | 0 |
23.06.21 | 26,410 | 125 | 979 | 0 | 0 | 0.00% | 0 |
23.06.20 | 26,500 | 90 | 955 | 0 | 0 | 0.00% | 0 |
23.06.19 | 26,605 | 105 | 945 | 0 | 0 | 0.00% | 0 |
23.06.16 | 26,570 | 35 | 1,470 | 0 | 0 | 0.00% | 0 |
23.06.15 | 26,620 | 50 | 1,182 | 0 | 0 | 0.00% | 0 |
23.06.14 | 26,740 | 120 | 1,341 | 0 | 0 | 0.00% | 0 |
23.06.13 | 26,620 | 120 | 2,211 | 0 | 0 | 0.00% | 0 |
23.06.12 | 26,800 | 180 | 920 | 0 | 0 | 0.00% | 0 |
23.06.09 | 26,440 | 360 | 2,715 | 0 | 0 | 0.00% | 0 |
23.06.08 | 26,495 | 55 | 1,722 | 0 | 0 | 0.00% | 0 |
23.06.07 | 26,585 | 90 | 2,716 | 0 | 0 | 0.00% | 0 |
23.06.05 | 26,495 | 90 | 2,095 | 0 | 0 | 0.00% | 0 |
23.06.02 | 26,275 | 220 | 4,552 | 0 | 0 | 0.00% | 0 |
23.06.01 | 26,325 | 50 | 4,598 | 0 | 0 | 0.00% | 0 |
23.05.31 | 26,435 | 110 | 6,091 | 0 | 0 | 0.00% | 0 |
23.05.30 | 26,060 | 375 | 4,100 | 0 | 0 | 0.00% | 0 |
23.05.26 | 25,920 | 140 | 1,576 | 0 | 0 | 0.00% | 0 |
23.05.25 | 25,955 | 35 | 874 | 0 | 0 | 0.00% | 0 |
23.05.24 | 26,015 | 60 | 1,103 | 0 | 0 | 0.00% | 0 |
23.05.23 | 25,935 | 80 | 5,076 | 0 | 0 | 0.00% | 0 |
23.05.22 | 25,765 | 170 | 4,354 | 0 | 0 | 0.00% | 0 |
23.05.19 | 25,475 | 290 | 2,757 | 0 | 0 | 0.00% | 0 |
23.05.18 | 25,235 | 240 | 1,011 | 0 | 0 | 0.00% | 0 |
23.05.17 | 25,125 | 110 | 355 | 0 | 0 | 0.00% | 0 |
23.05.16 | 25,025 | 100 | 1,642 | 0 | 0 | 0.00% | 0 |
23.05.15 | 25,035 | 10 | 2,850 | 0 | 0 | 0.00% | 0 |
23.05.12 | 25,170 | 135 | 1,673 | 0 | 0 | 0.00% | 0 |
23.05.11 | 25,245 | 75 | 1,083 | 0 | 0 | 0.00% | 0 |
23.05.10 | 25,400 | 155 | 1,291 | 0 | 0 | 0.00% | 0 |
23.05.09 | 25,445 | 45 | 601 | 0 | 0 | 0.00% | 0 |
23.05.08 | 25,235 | 210 | 547 | 0 | 0 | 0.00% | 0 |
23.05.04 | 25,215 | 20 | 1,136 | 0 | 0 | 0.00% | 0 |
23.05.03 | 25,410 | 195 | 398 | 0 | 0 | 0.00% | 0 |
23.05.02 | 25,135 | 275 | 11,141 | 0 | 0 | 0.00% | 0 |
23.04.28 | 25,090 | 45 | 1,463 | 0 | 0 | 0.00% | 0 |
23.04.27 | 25,470 | 110 | 3,304 | 0 | 0 | 0.00% | 0 |
23.04.26 | 25,505 | 35 | 1,512 | 0 | 0 | 0.00% | 0 |
23.04.25 | 25,805 | 300 | 4,364 | 0 | 0 | 0.00% | 0 |
23.04.24 | 25,930 | 125 | 2,723 | 0 | 0 | 0.00% | 0 |
23.04.21 | 26,095 | 165 | 4,322 | 0 | 0 | 0.00% | 0 |
23.04.20 | 26,170 | 75 | 6,464 | 0 | 0 | 0.00% | 0 |
23.04.19 | 26,150 | 20 | 934 | 0 | 0 | 0.00% | 0 |
23.04.18 | 26,160 | 10 | 3,461 | 0 | 0 | 0.00% | 0 |
23.04.17 | 26,315 | 155 | 7,315 | 0 | 0 | 0.00% | 0 |
23.04.14 | 26,140 | 150 | 2,277 | 0 | 0 | 0.00% | 0 |
23.04.13 | 26,090 | 50 | 4,589 | 0 | 0 | 0.00% | 0 |
23.04.12 | 26,075 | 15 | 6,298 | 0 | 0 | 0.00% | 0 |
23.04.11 | 25,655 | 420 | 5,006 | 0 | 0 | 0.00% | 0 |
23.04.10 | 25,445 | 210 | 5,127 | 0 | 0 | 0.00% | 0 |
23.04.07 | 25,065 | 380 | 2,414 | 0 | 0 | 0.00% | 0 |
23.04.06 | 25,495 | 430 | 3,567 | 0 | 0 | 0.00% | 0 |
23.04.05 | 25,310 | 185 | 1,890 | 0 | 0 | 0.00% | 0 |
23.04.04 | 25,200 | 110 | 1,809 | 0 | 0 | 0.00% | 0 |
23.04.03 | 25,330 | 130 | 2,121 | 0 | 0 | 0.00% | 0 |
23.03.31 | 25,005 | 325 | 2,314 | 0 | 0 | 0.00% | 0 |
23.03.30 | 24,850 | 155 | 1,861 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.