KOSEF 미국S&P500
(449770) I 코스피 ETF 11.08 15:3316,590 | 전일 | 16,625 | 고가 | 16,600 | 상한가 | 21,610 |
거래량 (주) |
6,207 |
35 -0.21% | 시가 | 16,575 | 저가 | 16,535 | 하한가 | 11,640 |
거래대금 (백만) |
103 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 16,625 | 35 | 6,207 | 0 | 0 | 0.00% | 5,100,000 |
24.11.07 | 16,390 | 235 | 4,923 | 0 | 0 | 0.00% | 5,100,000 |
24.11.06 | 15,780 | 610 | 18,076 | 0 | 0 | 0.00% | 5,100,000 |
24.11.05 | 15,755 | 25 | 1,834 | 0 | 0 | 0.00% | 5,100,000 |
24.11.04 | 15,770 | 15 | 1,362 | 0 | 0 | 0.00% | 5,100,000 |
24.11.01 | 15,985 | 215 | 9,742 | 0 | 0 | 0.00% | 5,100,000 |
24.10.31 | 16,180 | 195 | 27,492 | 0 | 0 | 0.00% | 5,100,000 |
24.10.30 | 16,200 | 10 | 16,502 | 0 | 0 | 0.00% | 5,100,000 |
24.10.29 | 16,195 | 5 | 12,556 | 0 | 0 | 0.00% | 5,100,000 |
24.10.28 | 16,185 | 10 | 3,559 | 0 | 0 | 0.00% | 5,100,000 |
24.10.25 | 16,080 | 105 | 964 | 0 | 0 | 0.00% | 0 |
24.10.24 | 16,180 | 100 | 5,555 | 0 | 0 | 0.00% | 0 |
24.10.23 | 16,155 | 25 | 7,414 | 0 | 0 | 0.00% | 0 |
24.10.22 | 16,140 | 15 | 2,036 | 0 | 0 | 0.00% | 0 |
24.10.21 | 16,040 | 100 | 11,925 | 0 | 0 | 0.00% | 0 |
24.10.18 | 16,015 | 25 | 6,883 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,890 | 125 | 9,193 | 0 | 0 | 0.00% | 0 |
24.10.16 | 16,000 | 110 | 2,166 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,780 | 220 | 3,508 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,620 | 160 | 1,662 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,645 | 25 | 2,042 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,390 | 255 | 3,529 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,495 | 105 | 9,179 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,205 | 290 | 1,707 | 0 | 0 | 0.00% | 0 |
24.10.04 | 15,050 | 155 | 1,560 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,980 | 70 | 947 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,165 | 185 | 3,789 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,290 | 125 | 3,907 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,230 | 60 | 4,339 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,285 | 55 | 2,995 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,280 | 5 | 5,710 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,185 | 95 | 2,181 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,095 | 90 | 5,282 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,870 | 225 | 3,033 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,895 | 25 | 697 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,670 | 225 | 1,109 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,675 | 5 | 1,998 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,565 | 110 | 352 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,560 | 5 | 1,503 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,735 | 175 | 893 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,785 | 50 | 4,037 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,145 | 360 | 30,314 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,100 | 45 | 2,244 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,975 | 125 | 6,582 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,880 | 95 | 7,928 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,070 | 190 | 7,172 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,960 | 110 | 1,363 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,960 | 0 | 510 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,975 | 15 | 905 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,005 | 30 | 7,662 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,955 | 50 | 2,678 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,960 | 5 | 33,985 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,805 | 155 | 1,966 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,090 | 285 | 1,718 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,795 | 295 | 4,275 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,655 | 140 | 4,244 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,635 | 20 | 2,348 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,480 | 155 | 867 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,335 | 145 | 5,281 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,480 | 145 | 54,813 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,480 | 0 | 4,108 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,255 | 225 | 4,388 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,780 | 525 | 12,326 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,145 | 365 | 45,961 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,065 | 80 | 6,006 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,135 | 70 | 3,976 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,170 | 15 | 1,658 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,035 | 135 | 24,788 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,045 | 10 | 1,706 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,285 | 240 | 3,949 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,400 | 115 | 3,234 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,335 | 65 | 4,263 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,415 | 80 | 3,759 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,520 | 105 | 3,487 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,605 | 85 | 2,770 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,650 | 45 | 1,996 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,565 | 85 | 3,282 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,455 | 110 | 11,651 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,555 | 100 | 11,235 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,470 | 85 | 1,915 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,455 | 15 | 2,079 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,405 | 50 | 2,623 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,325 | 80 | 3,558 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,290 | 35 | 2,182 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,330 | 40 | 3,415 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,190 | 140 | 1,726 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,130 | 60 | 3,672 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,145 | 15 | 1,071 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,170 | 25 | 1,941 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,220 | 50 | 3,933 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,155 | 65 | 1,762 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,220 | 65 | 1,604 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,255 | 35 | 4,893 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,290 | 35 | 12,982 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,210 | 80 | 3,134 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,160 | 50 | 2,869 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,990 | 170 | 22,738 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,015 | 25 | 60,918 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,935 | 80 | 12,387 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,830 | 105 | 34,593 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,810 | 20 | 17,211 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,710 | 100 | 5,317 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,650 | 60 | 822 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,555 | 95 | 2,157 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,535 | 20 | 44,047 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,560 | 25 | 4,675 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,500 | 60 | 1,830 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,455 | 45 | 1,645 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,445 | 10 | 262 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,435 | 10 | 9,418 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,470 | 35 | 1,132 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,445 | 25 | 568 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,540 | 95 | 967 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,495 | 45 | 2,361 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,475 | 20 | 1,268 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,385 | 90 | 2,619 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,360 | 25 | 19,051 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,295 | 65 | 2,531 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,285 | 10 | 1,748 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,295 | 10 | 1,273 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,265 | 30 | 1,858 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,175 | 90 | 1,523 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,140 | 35 | 1,869 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,050 | 90 | 3,365 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,810 | 240 | 3,761 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,860 | 50 | 3,759 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,110 | 250 | 6,397 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,065 | 45 | 8,029 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,010 | 85 | 9,366 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,850 | 160 | 1,211 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,935 | 85 | 11,045 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,805 | 130 | 2,451 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,775 | 30 | 10,155 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,775 | 0 | 13,628 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,855 | 80 | 2,002 | 0 | 0 | 0.00% | 0 |
24.04.18 | 14,005 | 150 | 2,718 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,105 | 100 | 7,185 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,250 | 145 | 1,199 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,310 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,070 | 240 | 1,709 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,110 | 40 | 337 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,060 | 50 | 5,212 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,960 | 100 | 7,033 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,080 | 120 | 36,483 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,035 | 45 | 1,565 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,170 | 135 | 1,889 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,220 | 50 | 10,497 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,200 | 20 | 2,932 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,120 | 80 | 54,254 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,090 | 30 | 2,451 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,010 | 80 | 2,296 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,040 | 30 | 1,923 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,040 | 0 | 1,956 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,890 | 150 | 2,509 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,865 | 25 | 1,315 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,785 | 80 | 947 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,705 | 80 | 619 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,705 | 0 | 508 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,660 | 45 | 125,733 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,595 | 65 | 12,175 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,475 | 120 | 115,159 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,415 | 60 | 899 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,610 | 195 | 1,304 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,575 | 35 | 1,380 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,565 | 10 | 1,659 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,675 | 110 | 1,473 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,655 | 20 | 3,366 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,510 | 145 | 3,248 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,555 | 45 | 1,126 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,490 | 65 | 46,048 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,550 | 60 | 82,245 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,555 | 5 | 2,496 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,335 | 220 | 1,789 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,280 | 55 | 82,797 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,375 | 95 | 1,938 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,385 | 10 | 1,158 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,425 | 40 | 1,516 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,340 | 85 | 1,088 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,245 | 95 | 1,269 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,340 | 95 | 2,190 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,275 | 65 | 676 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,155 | 120 | 1,089 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,110 | 45 | 131 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,150 | 40 | 717 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,015 | 135 | 1,300 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,920 | 95 | 1,459 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,085 | 165 | 90,667 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,100 | 15 | 880 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,120 | 0 | 788 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,135 | 15 | 993 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,035 | 100 | 36,308 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,050 | 15 | 1,653 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,955 | 95 | 1,527 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,990 | 35 | 1,875 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,800 | 190 | 988 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,695 | 105 | 1,167 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,750 | 55 | 406 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,700 | 50 | 12,153 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,650 | 50 | 2,296 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,520 | 130 | 3,433 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,595 | 75 | 6,781 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,550 | 45 | 1,107 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,510 | 40 | 842 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,340 | 170 | 406 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,335 | 5 | 2,891 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,325 | 10 | 981 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,370 | 45 | 744 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,450 | 80 | 1,265 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,350 | 100 | 2,147 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,360 | 10 | 1,274 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,325 | 35 | 5,624 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,345 | 20 | 1,919 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,290 | 55 | 2,186 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,395 | 105 | 2,212 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,400 | 5 | 2,319 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,290 | 110 | 3,116 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,250 | 40 | 402 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,240 | 10 | 1,580 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,240 | 0 | 2,193 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,155 | 85 | 795 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,125 | 30 | 526 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,970 | 155 | 1,574 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,055 | 85 | 1,596 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,035 | 20 | 10,549 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,960 | 75 | 9,921 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,975 | 15 | 666 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,930 | 45 | 143 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,765 | 165 | 820 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,765 | 0 | 159 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,780 | 15 | 586 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,855 | 75 | 206 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,905 | 50 | 248 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,825 | 80 | 596 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,785 | 40 | 964 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,740 | 45 | 171 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,640 | 100 | 7,360 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,685 | 45 | 612 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,720 | 35 | 138 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,715 | 10 | 326 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,715 | 0 | 478 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,640 | 75 | 160 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,450 | 190 | 246 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,465 | 15 | 226 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,450 | 15 | 364 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,380 | 70 | 306 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,315 | 65 | 128 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,385 | 70 | 5,062 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,370 | 15 | 200 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,335 | 35 | 202 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,180 | 155 | 64 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,140 | 40 | 30,855 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,245 | 85 | 332 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,310 | 65 | 428 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,420 | 110 | 1,510 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,355 | 65 | 3,210 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,450 | 95 | 1,275 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,515 | 65 | 3,230 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,680 | 165 | 1,253 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,775 | 95 | 558 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,800 | 25 | 318 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,705 | 95 | 598 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,770 | 65 | 6,772 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,755 | 15 | 86 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,660 | 95 | 216 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,685 | 25 | 2,022 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,470 | 215 | 1,014 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,490 | 20 | 823 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,445 | 45 | 2,583 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,540 | 95 | 1,249 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,635 | 95 | 660 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,535 | 100 | 7,490 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,585 | 50 | 4,122 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,755 | 170 | 4,508 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,815 | 60 | 185 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,810 | 5 | 1,398 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,785 | 25 | 200 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,965 | 180 | 2,300 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,870 | 95 | 658 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,835 | 35 | 2,046 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,885 | 50 | 316 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,880 | 5 | 1,453 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,865 | 15 | 1,381 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,880 | 15 | 2,683 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,935 | 55 | 4,017 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,965 | 30 | 4,004 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,900 | 65 | 30,877 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,865 | 35 | 501 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,920 | 55 | 2,739 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,880 | 40 | 602 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,695 | 185 | 250 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,640 | 55 | 2,810 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,565 | 75 | 4,148 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,765 | 200 | 1,408 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,750 | 15 | 4,794 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,720 | 30 | 197 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,690 | 30 | 195 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,640 | 50 | 617 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,785 | 145 | 6,379 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,830 | 45 | 1,591 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,815 | 15 | 149 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,795 | 20 | 6,000 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,770 | 25 | 161 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,820 | 50 | 777 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,810 | 10 | 3,829 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,675 | 135 | 1,266 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,795 | 120 | 3,452 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,690 | 105 | 2,457 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,780 | 90 | 4,118 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,750 | 30 | 294 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,625 | 125 | 609 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,595 | 30 | 740 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,710 | 75 | 7,419 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,655 | 55 | 6,069 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,640 | 15 | 342 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,615 | 25 | 1,904 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,690 | 75 | 8,382 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,580 | 110 | 7,303 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,545 | 35 | 1,850 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,420 | 125 | 5,348 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,410 | 10 | 674 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,415 | 5 | 144 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,425 | 10 | 303 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,450 | 25 | 274 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,430 | 20 | 625 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,440 | 10 | 1,439 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,495 | 55 | 108 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,540 | 45 | 588 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,540 | 0 | 1,262 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,590 | 50 | 1,346 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,635 | 45 | 156 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,590 | 45 | 2,615 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,525 | 65 | 3,046 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,425 | 100 | 380 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,300 | 125 | 1,602 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,360 | 60 | 2,525 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,375 | 15 | 215 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,275 | 100 | 2,390 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,335 | 60 | 94 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,275 | 60 | 133 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,300 | 25 | 4,620 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,255 | 45 | 3,257 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,175 | 80 | 838 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,180 | 5 | 3,997 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,075 | 105 | 5,366 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,105 | 30 | 7,054 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,070 | 35 | 4,615 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,115 | 45 | 1,793 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,155 | 40 | 135 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,190 | 35 | 1,096 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,040 | 150 | 5,701 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,060 | 20 | 1,046 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,070 | 10 | 454 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,160 | 90 | 1,018 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,975 | 185 | 836 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,945 | 30 | 6,089 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,905 | 40 | 5,362 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,995 | 90 | 635 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,030 | 35 | 5,127 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,140 | 110 | 991 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,070 | 70 | 1,267 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,985 | 85 | 691 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,990 | 5 | 241 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,985 | 5 | 1,054 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,990 | 5 | 1,142 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,955 | 35 | 12 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,885 | 70 | 413 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,895 | 10 | 470 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,870 | 25 | 223 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,800 | 70 | 213 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,000 | 200 | 5,354 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,100 | 100 | 220 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,020 | 80 | 3,290 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,860 | 160 | 16,053 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,920 | 40 | 3,132 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,000 | 80 | 1,717 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,965 | 35 | 702 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,940 | 25 | 229 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,960 | 20 | 129 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,940 | 20 | 377 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,935 | 5 | 167 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,840 | 95 | 258 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,735 | 5 | 433 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,895 | 160 | 809 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,840 | 55 | 683 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,815 | 25 | 148 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,795 | 20 | 466 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,755 | 40 | 305 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,710 | 45 | 1,206 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,825 | 115 | 634 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,755 | 70 | 53,136 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,515 | 240 | 2,227 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,485 | 30 | 295 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,370 | 115 | 1,025 | 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
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
4
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
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
11.10 20:17
더보기 >