KODEX 미국S&P500금융
(453650) I 코스피 ETF 11.22 15:3317,490 | 전일 | 17,175 | 고가 | 17,495 | 상한가 | 22,325 |
거래량 (주) |
124,354 |
315 1.83% | 시가 | 17,410 | 저가 | 17,320 | 하한가 | 12,025 |
거래대금 (백만) |
2,170 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 17,175 | 315 | 124,354 | 2,866 | 3,096 | 0.24% | 1,296,904 |
24.11.21 | 17,210 | 35 | 56,560 | -1,138 | 230 | 0.02% | 1,249,770 |
24.11.20 | 17,330 | 120 | 52,998 | 1,316 | 1,368 | 0.11% | 1,248,632 |
24.11.19 | 17,365 | 35 | 68,650 | 52 | 52 | 0.00% | 1,199,948 |
24.11.18 | 17,180 | 185 | 56,801 | 0 | 0 | 0.00% | 1,150,000 |
24.11.15 | 17,360 | 180 | 68,967 | 0 | 0 | 0.00% | 1,100,000 |
24.11.14 | 17,390 | 10 | 57,608 | 0 | 0 | 0.00% | 950,000 |
24.11.13 | 17,420 | 30 | 70,040 | -344 | 1,042 | 0.07% | 1,448,958 |
24.11.12 | 17,055 | 365 | 188,723 | 551 | 1,386 | 0.10% | 1,448,614 |
24.11.11 | 16,850 | 205 | 89,323 | -1,293 | 835 | 0.06% | 1,449,165 |
24.11.08 | 17,115 | 265 | 52,967 | 2,128 | 2,128 | 0.13% | 1,697,872 |
24.11.07 | 16,425 | 690 | 695,032 | 0 | 0 | 0.00% | 0 |
24.11.06 | 15,795 | 630 | 23,225 | 0 | 0 | 0.00% | 0 |
24.11.05 | 15,845 | 50 | 64,113 | 0 | 0 | 0.00% | 0 |
24.11.04 | 15,945 | 100 | 308,471 | 0 | 0 | 0.00% | 0 |
24.11.01 | 16,040 | 95 | 12,146 | 0 | 0 | 0.00% | 0 |
24.10.31 | 16,180 | 140 | 7,898 | 0 | 0 | 0.00% | 0 |
24.10.30 | 16,280 | 60 | 7,087 | 0 | 0 | 0.00% | 0 |
24.10.29 | 16,145 | 135 | 22,311 | 0 | 0 | 0.00% | 0 |
24.10.28 | 16,305 | 160 | 20,635 | 0 | 0 | 0.00% | 0 |
24.10.25 | 16,220 | 85 | 15,760 | 0 | 0 | 0.00% | 0 |
24.10.24 | 16,180 | 40 | 8,299 | 0 | 0 | 0.00% | 0 |
24.10.23 | 16,190 | 10 | 14,202 | 0 | 0 | 0.00% | 0 |
24.10.22 | 16,285 | 95 | 18,873 | 0 | 0 | 0.00% | 0 |
24.10.21 | 16,275 | 10 | 19,379 | 0 | 0 | 0.00% | 0 |
24.10.18 | 16,170 | 105 | 23,596 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,940 | 230 | 15,483 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,865 | 75 | 647,906 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,685 | 180 | 34,676 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,300 | 385 | 18,692 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,315 | 15 | 12,116 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,085 | 230 | 12,319 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,240 | 155 | 6,857 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,935 | 305 | 15,754 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,760 | 175 | 27,516 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,675 | 85 | 29,757 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,780 | 105 | 13,104 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,910 | 130 | 9,668 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,905 | 5 | 12,947 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,090 | 185 | 9,118 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,130 | 40 | 8,441 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,070 | 60 | 12,512 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,050 | 20 | 10,674 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,645 | 405 | 18,869 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,725 | 80 | 63,203 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,645 | 80 | 90,505 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,895 | 250 | 1,135,361 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,775 | 120 | 12,239 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,775 | 0 | 8,299 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,000 | 225 | 8,313 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,885 | 115 | 13,644 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,210 | 325 | 50,328 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,185 | 25 | 13,517 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,015 | 170 | 16,495 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,800 | 215 | 14,121 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,880 | 80 | 3,681 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,700 | 180 | 8,905 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,585 | 115 | 18,840 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,645 | 60 | 16,018 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,465 | 180 | 6,776 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,510 | 45 | 141,970 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,580 | 70 | 8,198 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,435 | 145 | 13,534 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,630 | 195 | 10,484 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,315 | 315 | 9,779 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,290 | 25 | 5,972 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,380 | 90 | 11,491 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,185 | 195 | 12,652 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,160 | 25 | 14,167 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,225 | 65 | 6,808 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,130 | 95 | 8,561 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,860 | 270 | 26,087 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,475 | 615 | 60,690 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,880 | 405 | 44,229 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,050 | 170 | 24,642 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,910 | 140 | 102,627 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,080 | 120 | 9,773 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,850 | 230 | 18,846 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,740 | 110 | 29,802 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,830 | 90 | 12,397 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,825 | 5 | 16,246 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,915 | 90 | 14,237 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,980 | 65 | 31,914 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,150 | 170 | 47,921 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,940 | 210 | 1,034,579 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,935 | 5 | 52,821 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,650 | 285 | 59,104 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,590 | 60 | 20,474 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,395 | 195 | 29,470 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,405 | 10 | 20,870 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,320 | 85 | 11,120 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,380 | 60 | 12,485 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,415 | 35 | 18,649 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,335 | 80 | 208,810 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,300 | 35 | 364,426 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,230 | 70 | 34,825 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,170 | 60 | 17,788 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,080 | 90 | 4,966 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,165 | 85 | 2,041 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,275 | 110 | 6,066 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,345 | 70 | 4,330 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,225 | 120 | 1,540 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,195 | 30 | 1,882 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,120 | 75 | 3,601 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,105 | 15 | 1,303 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,980 | 125 | 2,517 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,880 | 100 | 4,192 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,870 | 10 | 2,570 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,950 | 80 | 1,451 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,965 | 15 | 4,475 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,100 | 135 | 2,526 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,195 | 95 | 5,040 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,965 | 230 | 4,693 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,055 | 90 | 2,213 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,105 | 50 | 3,924 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,140 | 35 | 3,774 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,955 | 185 | 1,398 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,830 | 125 | 1,416 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,860 | 30 | 1,287 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,030 | 170 | 1,416 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,090 | 60 | 4,011 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,040 | 50 | 3,271 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,205 | 165 | 2,970 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,250 | 45 | 1,616 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,180 | 70 | 2,157 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,280 | 100 | 2,413 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,150 | 130 | 2,145 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,095 | 55 | 1,718 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,100 | 5 | 3,208 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,220 | 120 | 1,672 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,085 | 135 | 3,767 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,995 | 90 | 2,648 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,840 | 155 | 2,593 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,770 | 70 | 1,962 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,670 | 100 | 12,990 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,875 | 205 | 2,287 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,910 | 35 | 2,624 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,980 | 70 | 3,941 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,110 | 90 | 2,280 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,960 | 150 | 5,821 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,040 | 80 | 1,957 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,000 | 40 | 4,241 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,625 | 375 | 5,664 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,500 | 125 | 5,931 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,530 | 30 | 2,001 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,540 | 10 | 2,309 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,780 | 240 | 3,012 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,615 | 165 | 2,860 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,795 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,730 | 65 | 13,435 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,030 | 300 | 9,557 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,910 | 120 | 2,830 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,835 | 75 | 2,411 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,895 | 60 | 2,787 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,930 | 35 | 2,755 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,065 | 135 | 4,084 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,110 | 45 | 3,962 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,090 | 20 | 4,573 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,020 | 70 | 37,820 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,890 | 130 | 2,621 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,740 | 150 | 1,401 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,790 | 50 | 2,067 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,960 | 170 | 8,638 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,690 | 270 | 6,990 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,635 | 55 | 3,487 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,565 | 70 | 6,284 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,465 | 100 | 1,154 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,325 | 140 | 2,776 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,455 | 130 | 2,143 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,275 | 180 | 2,301 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,250 | 25 | 2,346 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,155 | 95 | 1,272 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,255 | 100 | 4,134 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,360 | 105 | 2,077 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,375 | 15 | 5,254 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,290 | 85 | 4,181 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,230 | 60 | 3,352 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,295 | 65 | 5,800 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,295 | 0 | 30,564 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,180 | 115 | 1,357 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,265 | 85 | 1,751 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,235 | 30 | 3,965 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,135 | 100 | 1,699 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,010 | 125 | 1,452 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,020 | 10 | 1,060 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,110 | 90 | 3,632 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,125 | 15 | 2,779 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,870 | 255 | 2,576 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,805 | 65 | 1,333 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,835 | 30 | 4,927 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,845 | 10 | 3,931 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,695 | 150 | 7,910 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,700 | 5 | 1,932 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,780 | 80 | 1,035 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,705 | 75 | 3,449 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,805 | 100 | 4,636 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,880 | 75 | 5,253 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,610 | 270 | 4,507 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,815 | 165 | 5,279 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,705 | 110 | 4,389 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,670 | 35 | 5,940 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,665 | 5 | 1,983 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,605 | 60 | 11,184 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,635 | 30 | 1,982 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,395 | 240 | 3,591 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,390 | 5 | 1,492 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,380 | 10 | 1,386 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,345 | 35 | 2,556 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,255 | 90 | 3,378 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,260 | 5 | 1,881 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,310 | 50 | 4,332 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,345 | 35 | 3,840 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,415 | 70 | 10,396 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,305 | 110 | 6,968 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,280 | 25 | 2,173 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,190 | 90 | 2,354 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,245 | 55 | 1,281 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,165 | 80 | 5,318 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,005 | 160 | 3,327 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,050 | 45 | 2,443 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,960 | 90 | 800 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,895 | 65 | 2,815 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,005 | 110 | 2,713 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,150 | 145 | 2,687 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,085 | 65 | 2,389 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,965 | 120 | 2,253 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,070 | 105 | 3,275 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,900 | 170 | 3,078 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,815 | 85 | 3,000 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,745 | 70 | 2,550 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,715 | 30 | 2,023 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,595 | 120 | 2,494 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,685 | 90 | 1,299 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,655 | 30 | 1,072 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,670 | 15 | 1,808 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,595 | 75 | 2,288 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,510 | 85 | 5,029 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,315 | 195 | 2,200 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,220 | 95 | 2,711 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,200 | 20 | 762 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,370 | 170 | 712 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,245 | 125 | 2,548 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,295 | 50 | 953 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,285 | 10 | 1,081 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,180 | 105 | 1,287 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,145 | 35 | 1,855 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,110 | 35 | 5,025 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,065 | 45 | 1,046 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,130 | 5 | 3,160 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,145 | 15 | 935 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,090 | 55 | 1,215 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,885 | 205 | 1,593 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,795 | 90 | 827 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,830 | 35 | 518 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,875 | 45 | 604 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,835 | 40 | 380 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,905 | 70 | 604 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,850 | 55 | 2,971 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,825 | 25 | 4,602 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,635 | 190 | 1,231 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,555 | 80 | 2,022 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,780 | 190 | 1,529 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,720 | 60 | 2,798 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,730 | 10 | 1,742 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,665 | 65 | 1,161 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,820 | 155 | 804 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,895 | 75 | 1,492 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,040 | 145 | 1,045 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,270 | 230 | 4,332 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,265 | 5 | 2,021 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,165 | 100 | 3,287 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,090 | 75 | 2,531 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,005 | 85 | 912 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,080 | 75 | 1,764 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,075 | 5 | 17,934 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,955 | 120 | 5,827 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,925 | 30 | 3,931 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,875 | 50 | 13,286 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,175 | 300 | 12,231 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,225 | 50 | 1,803 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,205 | 20 | 3,024 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,210 | 5 | 4,674 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,380 | 170 | 6,577 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,425 | 45 | 3,018 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,365 | 60 | 2,360 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,410 | 45 | 4,310 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,500 | 90 | 5,381 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,415 | 85 | 4,569 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,400 | 15 | 1,819 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,280 | 120 | 9,677 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,330 | 50 | 2,110 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,245 | 85 | 1,213 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,290 | 45 | 593 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,285 | 5 | 916 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,360 | 75 | 2,925 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,235 | 125 | 2,655 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,120 | 115 | 82,271 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,280 | 160 | 3,875 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,205 | 75 | 3,486 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,175 | 30 | 2,081 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,980 | 195 | 1,193 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,905 | 75 | 9,051 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,065 | 160 | 15,274 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,155 | 90 | 12,150 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,175 | 20 | 8,904 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,145 | 30 | 4,010 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,080 | 65 | 7,713 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,220 | 140 | 14,800 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,165 | 55 | 10,990 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,310 | 145 | 7,684 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,415 | 105 | 17,460 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,360 | 55 | 7,721 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,425 | 65 | 3,589 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,445 | 20 | 75,453 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,305 | 140 | 3,193 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,380 | 75 | 6,134 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,110 | 270 | 8,587 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,190 | 80 | 8,394 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,155 | 35 | 5,395 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,045 | 110 | 3,988 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,120 | 75 | 8,572 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,230 | 70 | 4,126 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,115 | 115 | 2,713 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,300 | 185 | 5,655 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,160 | 140 | 10,933 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,290 | 130 | 5,344 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,965 | 325 | 7,167 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,970 | 5 | 5,202 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,780 | 190 | 9,813 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,775 | 5 | 16,267 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,765 | 10 | 16,880 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,905 | 140 | 17,545 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,910 | 5 | 2,765 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,855 | 55 | 3,632 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,790 | 65 | 6,616 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,875 | 85 | 1,625 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,865 | 10 | 3,425 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,950 | 85 | 2,964 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,910 | 40 | 6,115 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,950 | 40 | 5,063 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,820 | 130 | 9,170 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,700 | 120 | 5,178 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,570 | 130 | 4,224 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,530 | 40 | 3,753 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,520 | 10 | 2,825 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,515 | 5 | 1,812 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,580 | 65 | 1,513 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,575 | 5 | 280 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,570 | 5 | 1,280 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,595 | 25 | 3,098 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,570 | 25 | 785 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,485 | 85 | 1,967 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,495 | 10 | 4,484 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,365 | 130 | 4,100 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,510 | 145 | 2,262 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,590 | 80 | 5,987 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,575 | 15 | 2,131 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,630 | 55 | 4,105 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,530 | 100 | 1,385 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,375 | 155 | 2,662 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,270 | 105 | 13,846 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,460 | 190 | 4,942 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,450 | 10 | 1,279 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,385 | 65 | 2,984 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,415 | 30 | 2,221 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,490 | 75 | 6,879 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,585 | 95 | 2,067 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,575 | 10 | 6,590 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,650 | 75 | 2,627 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,730 | 80 | 6,003 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,435 | 295 | 3,939 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,515 | 80 | 1,650 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,445 | 70 | 6,171 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,520 | 75 | 8,971 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,440 | 80 | 3,694 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,570 | 130 | 8,690 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,555 | 15 | 1,813 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,505 | 50 | 10,066 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,485 | 20 | 7,452 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,740 | 255 | 2,297 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,870 | 130 | 71,015 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,800 | 70 | 12,053 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,730 | 70 | 94,263 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,730 | 0 | 90,521 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,860 | 130 | 42,566 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,825 | 35 | 52,707 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,875 | 50 | 56,988 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,885 | 10 | 84,053 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,825 | 60 | 98,125 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,820 | 5 | 126,443 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,620 | 200 | 143,279 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,455 | 165 | 86,537 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,425 | 55 | 18,382 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,535 | 110 | 114,861 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,425 | 110 | 43,454 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,350 | 75 | 68,557 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,365 | 15 | 138,859 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,345 | 20 | 83,859 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,330 | 15 | 85,225 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,505 | 175 | 143,113 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,450 | 55 | 159,599 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,260 | 190 | 40,181 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,250 | 10 | 29,042 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,100 | 150 | 29,947 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.