KODEX 미국S&P500(H)
(449180) I 코스피 ETF 09.20 15:3313,340 | 전일 | 13,265 | 고가 | 13,345 | 상한가 | 17,240 |
거래량 (주) |
233,490 |
75 0.57% | 시가 | 13,340 | 저가 | 13,320 | 하한가 | 9,290 |
거래대금 (백만) |
3,113 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 13,265 | 75 | 233,490 | 89,278 | 98,723 | 0.39% | 25,201,277 |
24.09.19 | 13,090 | 175 | 846,955 | -48,382 | 9,445 | 0.04% | 24,690,555 |
24.09.13 | 13,020 | 70 | 198,482 | 16,272 | 57,827 | 0.24% | 24,092,173 |
24.09.12 | 12,805 | 215 | 326,126 | -2,272 | 41,555 | 0.17% | 24,008,445 |
24.09.11 | 12,775 | 30 | 336,904 | -12,176 | 43,827 | 0.18% | 23,856,173 |
24.09.10 | 12,710 | 65 | 198,885 | 0 | 56,003 | 0.23% | 24,643,997 |
24.09.09 | 12,835 | 125 | 227,721 | 476 | 56,003 | 0.23% | 24,743,997 |
24.09.06 | 12,895 | 60 | 260,822 | -476 | 55,527 | 0.22% | 24,744,473 |
24.09.05 | 12,870 | 25 | 232,246 | 56,003 | 56,003 | 0.23% | 24,693,997 |
24.09.04 | 13,185 | 315 | 642,533 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,190 | 5 | 82,809 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,120 | 70 | 136,676 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,060 | 60 | 156,188 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,170 | 110 | 164,615 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,145 | 25 | 65,177 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,195 | 50 | 141,982 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,085 | 110 | 254,930 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,155 | 70 | 126,886 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,120 | 35 | 249,096 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,140 | 20 | 134,877 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,990 | 150 | 385,376 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,015 | 25 | 110,521 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,740 | 275 | 676,766 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,545 | 195 | 123,182 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,515 | 30 | 168,979 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,455 | 60 | 103,789 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,205 | 250 | 214,920 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,355 | 150 | 468,789 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,340 | 15 | 501,032 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,120 | 220 | 501,363 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,630 | 510 | 551,731 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,005 | 375 | 233,714 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,840 | 165 | 265,800 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,815 | 25 | 119,039 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,890 | 45 | 170,537 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,735 | 155 | 114,346 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,770 | 35 | 92,070 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,975 | 205 | 244,377 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,040 | 65 | 118,965 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,975 | 65 | 146,881 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,065 | 90 | 91,384 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,180 | 115 | 233,896 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,265 | 85 | 222,200 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,260 | 5 | 182,671 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,230 | 30 | 189,924 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,130 | 100 | 192,447 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,240 | 110 | 188,751 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,110 | 130 | 113,257 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,120 | 10 | 61,533 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,065 | 55 | 94,154 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,030 | 35 | 78,649 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,010 | 20 | 100,227 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,940 | 70 | 56,988 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,855 | 85 | 61,055 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,880 | 25 | 116,960 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,925 | 45 | 184,723 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,860 | 65 | 115,412 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,880 | 20 | 54,532 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,830 | 50 | 84,793 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,855 | 25 | 62,920 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,890 | 35 | 103,220 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,950 | 60 | 149,164 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,920 | 30 | 114,987 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,880 | 40 | 59,594 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,780 | 100 | 92,499 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,785 | 5 | 124,727 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,785 | 0 | 74,605 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,670 | 115 | 117,572 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,620 | 50 | 118,996 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,565 | 55 | 94,902 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,610 | 45 | 140,229 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,465 | 145 | 109,786 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,425 | 40 | 83,195 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,455 | 30 | 149,321 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,305 | 150 | 80,524 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,325 | 20 | 237,937 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,445 | 120 | 254,795 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,505 | 60 | 281,411 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,495 | 10 | 225,531 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,410 | 85 | 92,174 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,565 | 155 | 122,589 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,530 | 35 | 115,166 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,505 | 25 | 150,286 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,510 | 5 | 203,198 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,485 | 25 | 66,982 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,510 | 25 | 85,989 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,300 | 210 | 352,058 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,315 | 15 | 267,425 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,300 | 15 | 125,769 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,200 | 100 | 175,668 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,215 | 15 | 56,810 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,205 | 10 | 70,537 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,965 | 240 | 74,823 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,890 | 75 | 995,966 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,045 | 155 | 109,847 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,050 | 5 | 70,058 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,030 | 50 | 76,682 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,895 | 135 | 93,832 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,030 | 135 | 67,655 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,835 | 195 | 124,074 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,800 | 35 | 98,790 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,770 | 30 | 144,981 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,920 | 150 | 239,220 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,935 | 15 | 77,697 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,950 | 15 | 90,296 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,170 | 220 | 131,143 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,295 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,210 | 85 | 59,471 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,310 | 100 | 69,742 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,300 | 10 | 58,514 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,200 | 100 | 56,182 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,355 | 155 | 118,326 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,295 | 60 | 37,836 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,390 | 95 | 98,958 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,480 | 90 | 130,108 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,525 | 45 | 147,331 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,425 | 100 | 192,756 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,350 | 75 | 130,124 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,370 | 20 | 61,806 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,365 | 5 | 59,455 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,415 | 50 | 93,494 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,420 | 5 | 86,802 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,245 | 175 | 146,540 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,175 | 70 | 28,902 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,150 | 25 | 63,178 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,165 | 15 | 47,859 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,245 | 80 | 42,972 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,245 | 0 | 71,438 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,155 | 90 | 113,069 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,115 | 40 | 50,464 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,205 | 90 | 63,886 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,065 | 140 | 53,135 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,035 | 30 | 67,055 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,110 | 75 | 47,071 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,145 | 35 | 49,719 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,005 | 140 | 59,166 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,015 | 10 | 38,172 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,980 | 35 | 43,595 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,010 | 30 | 156,537 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,040 | 30 | 94,500 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,885 | 155 | 90,307 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,770 | 115 | 132,515 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,825 | 55 | 62,850 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,865 | 40 | 59,714 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,900 | 35 | 246,260 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,845 | 55 | 52,845 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,725 | 120 | 91,432 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,880 | 155 | 72,263 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,820 | 60 | 64,857 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,725 | 95 | 33,794 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,705 | 20 | 48,980 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,720 | 15 | 129,787 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,685 | 35 | 94,968 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,500 | 185 | 142,007 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,620 | 120 | 88,732 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,675 | 55 | 56,648 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,625 | 90 | 114,970 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,575 | 50 | 84,616 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,585 | 10 | 58,605 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,600 | 15 | 102,067 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,540 | 60 | 53,668 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,540 | 0 | 126,337 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,380 | 160 | 142,968 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,270 | 110 | 48,849 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,295 | 25 | 108,256 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,340 | 45 | 127,755 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,385 | 45 | 90,821 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,360 | 25 | 47,617 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,405 | 45 | 74,486 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,310 | 95 | 121,404 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,330 | 20 | 40,752 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,165 | 165 | 170,160 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,155 | 10 | 124,849 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,210 | 55 | 104,747 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,290 | 80 | 82,707 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,360 | 70 | 109,727 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,405 | 45 | 116,246 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,370 | 35 | 225,936 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,325 | 45 | 76,969 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,280 | 45 | 224,896 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,235 | 45 | 66,983 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,365 | 130 | 97,790 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,290 | 75 | 99,471 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,280 | 10 | 112,377 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,250 | 30 | 58,966 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,255 | 5 | 63,752 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,075 | 180 | 98,474 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,015 | 60 | 94,997 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,970 | 45 | 53,357 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,920 | 50 | 257,521 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,830 | 90 | 51,597 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,920 | 90 | 218,176 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,860 | 60 | 215,305 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,930 | 70 | 68,789 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,880 | 50 | 60,701 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,865 | 15 | 152,256 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,865 | 0 | 43,491 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,850 | 15 | 38,075 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,830 | 20 | 118,231 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,865 | 35 | 28,991 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,865 | 0 | 99,199 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,805 | 60 | 1,027,166 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,840 | 35 | 60,558 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,735 | 105 | 169,463 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,750 | 15 | 37,855 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,730 | 20 | 28,787 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,745 | 15 | 38,677 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,505 | 240 | 127,785 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,480 | 25 | 499,469 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,355 | 125 | 513,602 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,435 | 80 | 34,300 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,410 | 25 | 36,737 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,375 | 35 | 33,445 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,395 | 20 | 53,171 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,295 | 100 | 80,710 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,130 | 165 | 37,791 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,995 | 135 | 183,512 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,905 | 90 | 32,882 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,860 | 45 | 2,625,518 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,955 | 65 | 96,072 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,960 | 5 | 66,316 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,145 | 185 | 48,194 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,135 | 10 | 24,883 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,130 | 5 | 26,122 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,210 | 80 | 44,588 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,315 | 105 | 46,129 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,460 | 145 | 26,438 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,460 | 0 | 99,557 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,390 | 70 | 27,218 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,425 | 35 | 26,088 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,525 | 100 | 56,645 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,440 | 85 | 59,905 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,380 | 60 | 38,419 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,185 | 195 | 87,034 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,205 | 20 | 140,110 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,080 | 125 | 118,957 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,280 | 200 | 69,230 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,355 | 75 | 46,591 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,395 | 40 | 88,937 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,410 | 15 | 1,156,549 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,535 | 125 | 43,515 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,670 | 135 | 101,574 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,675 | 5 | 2,345,167 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,700 | 25 | 41,163 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,825 | 125 | 41,413 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,755 | 70 | 160,536 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,690 | 65 | 100,967 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,760 | 70 | 22,397 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,725 | 35 | 27,413 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,710 | 15 | 18,421 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,705 | 5 | 15,989 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,825 | 120 | 1,250,892 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,865 | 40 | 78,756 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,900 | 35 | 42,119 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,865 | 35 | 86,434 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,890 | 25 | 134,010 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,850 | 40 | 39,506 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,700 | 150 | 176,249 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,640 | 60 | 16,926 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,540 | 100 | 14,712 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,770 | 230 | 31,013 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,615 | 155 | 37,685 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,615 | 0 | 21,713 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,515 | 100 | 15,168 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,540 | 25 | 75,802 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,630 | 90 | 29,864 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,700 | 70 | 36,771 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,740 | 40 | 114,562 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,780 | 40 | 67,520 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,820 | 40 | 34,261 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,865 | 45 | 17,252 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,860 | 5 | 16,551 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,830 | 30 | 23,962 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,910 | 80 | 40,744 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,900 | 10 | 27,741 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,985 | 85 | 38,040 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,085 | 100 | 36,312 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,055 | 30 | 112,655 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,980 | 75 | 43,492 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,090 | 75 | 44,152 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,070 | 20 | 19,668 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,030 | 40 | 18,219 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,985 | 45 | 11,533 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,005 | 20 | 16,737 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,040 | 35 | 16,732 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,040 | 0 | 11,131 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,955 | 85 | 15,755 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,895 | 60 | 16,009 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,925 | 30 | 23,859 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,870 | 55 | 35,838 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,775 | 95 | 17,659 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,700 | 75 | 10,611 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,600 | 100 | 10,545 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,680 | 80 | 12,644 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,735 | 55 | 27,742 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,780 | 45 | 19,888 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,800 | 20 | 17,052 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,790 | 10 | 28,580 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,670 | 120 | 41,456 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,610 | 60 | 28,460 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,605 | 5 | 13,937 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,530 | 75 | 11,081 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,560 | 30 | 11,577 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,570 | 10 | 17,880 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,570 | 0 | 162,536 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,645 | 75 | 41,308 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,680 | 35 | 32,777 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,700 | 20 | 42,255 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,745 | 45 | 53,460 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,605 | 140 | 82,033 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,605 | 0 | 31,633 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,570 | 35 | 59,481 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,460 | 110 | 34,534 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,415 | 45 | 21,997 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,340 | 75 | 20,285 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,410 | 70 | 15,567 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,400 | 10 | 31,551 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,935 | 535 | 98,782 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,175 | 760 | 44,577 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,180 | 5 | 35,252 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,250 | 70 | 29,996 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,085 | 165 | 130,501 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,055 | 30 | 17,694 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,080 | 25 | 18,858 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,205 | 125 | 13,680 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,185 | 20 | 17,962 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,220 | 35 | 17,851 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,110 | 110 | 12,730 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,005 | 105 | 9,214 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,025 | 20 | 10,700 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,050 | 25 | 23,588 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,065 | 15 | 12,676 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,080 | 15 | 19,440 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,010 | 70 | 19,067 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,050 | 40 | 8,086 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,040 | 10 | 14,172 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,945 | 95 | 19,535 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,030 | 85 | 29,027 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,130 | 100 | 22,703 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,045 | 85 | 27,692 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,905 | 140 | 14,021 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,985 | 40 | 18,575 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,055 | 70 | 32,644 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,040 | 15 | 17,509 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,080 | 40 | 14,690 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,135 | 55 | 24,936 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,125 | 10 | 17,252 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,140 | 15 | 10,897 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,120 | 20 | 7,837 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,115 | 5 | 17,597 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,010 | 110 | 139,765 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,040 | 30 | 129,103 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,050 | 10 | 19,560 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,025 | 25 | 28,902 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,030 | 5 | 12,782 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,975 | 55 | 16,220 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,015 | 40 | 49,445 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,085 | 70 | 20,445 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,010 | 75 | 49,777 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,910 | 100 | 26,468 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,870 | 40 | 16,063 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,780 | 90 | 15,894 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
2
금감원 신임 부원장에 김병칠
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
5
尹대통령 "팀 '체코리아', 원전 르네상스 함께 이뤄 나가자"(종합)
-
6
한·체코, '원전 전주기 협력' 체계 강화한다
-
7
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
8
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
9
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범
-
10
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급