KODEX 200(069500)- 매일경제 마켓

KODEX 200

(069500) I 코스피 ETF 11.29 15:33

32,640	전일	33,270	고가	33,150	상한가	43,250	거래량 (주)	7,108,623
630 -1.89%	시가	33,150	저가	32,415	하한가	23,290	거래대금 (백만)	232,517

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.29	33,270	630	7,108,623	-131,260	51,131,283	30.12%	118,618,717
24.11.28	33,370	100	3,106,015	91,281	51,262,543	30.21%	118,437,457
24.11.27	33,630	260	3,699,216	21,333	51,171,262	30.54%	116,378,738
24.11.26	33,735	105	3,769,633	7,994	51,149,929	30.67%	115,650,071
24.11.25	33,345	390	5,431,529	-79,858	51,141,935	30.80%	114,908,065
24.11.22	33,050	295	4,003,753	301,799	51,221,793	30.80%	115,078,207
24.11.21	33,010	40	5,797,194	-108,045	50,919,994	30.67%	115,130,006
24.11.20	32,945	65	3,325,572	96,681	51,028,039	30.59%	115,771,961
24.11.19	32,830	115	4,332,798	-31,951	50,931,358	30.48%	116,168,642
24.11.18	32,085	745	5,042,616	50,963,309	50,963,309	30.39%	116,736,691
24.11.15	31,855	230	7,463,933	0	0	0.00%	0
24.11.14	31,990	35	7,367,877	0	0	0.00%	0
24.11.13	32,830	840	8,975,154	0	0	0.00%	0
24.11.12	33,530	700	7,883,328	0	0	0.00%	0
24.11.11	34,080	550	5,845,999	0	0	0.00%	0
24.11.08	34,120	40	4,197,245	0	0	0.00%	0
24.11.07	34,135	15	4,683,657	0	0	0.00%	0
24.11.06	34,215	80	6,532,146	0	0	0.00%	0
24.11.05	34,410	195	3,726,958	0	0	0.00%	0
24.11.04	33,845	565	4,647,074	0	0	0.00%	0
24.11.01	34,085	240	3,303,872	0	0	0.00%	0
24.10.31	34,540	455	4,859,522	0	0	0.00%	0
24.10.30	34,995	335	3,988,169	0	0	0.00%	0
24.10.29	34,905	90	2,738,285	0	0	0.00%	0
24.10.28	34,590	315	3,289,143	0	0	0.00%	0
24.10.25	34,565	25	3,698,043	0	0	0.00%	0
24.10.24	34,855	290	3,354,013	0	0	0.00%	0
24.10.23	34,410	445	3,811,104	0	0	0.00%	0
24.10.22	34,920	510	4,285,770	0	0	0.00%	0
24.10.21	34,820	100	3,055,159	0	0	0.00%	0
24.10.18	35,025	205	3,950,946	0	0	0.00%	0
24.10.17	34,945	80	2,747,666	0	0	0.00%	0
24.10.16	35,265	320	4,065,258	0	0	0.00%	0
24.10.15	35,140	125	3,029,490	0	0	0.00%	0
24.10.14	34,730	410	3,100,628	0	0	0.00%	0
24.10.11	34,685	45	3,635,904	0	0	0.00%	0
24.10.10	34,620	65	3,615,042	0	0	0.00%	0
24.10.08	34,885	265	2,970,961	0	0	0.00%	0
24.10.07	34,340	545	3,812,876	0	0	0.00%	0
24.10.04	34,355	15	4,481,403	0	0	0.00%	0
24.10.02	34,720	365	3,425,565	0	0	0.00%	0
24.09.30	35,535	815	4,543,113	0	0	0.00%	0
24.09.27	35,680	145	4,134,447	0	0	0.00%	0
24.09.26	34,520	1,160	4,645,953	0	0	0.00%	0
24.09.25	35,035	515	5,442,317	0	0	0.00%	0
24.09.24	34,620	415	4,557,786	0	0	0.00%	0
24.09.23	34,515	105	2,011,787	0	0	0.00%	0
24.09.20	34,430	85	4,226,338	0	0	0.00%	0
24.09.19	34,490	60	5,165,361	0	0	0.00%	0
24.09.13	34,415	75	2,783,468	0	0	0.00%	0
24.09.12	33,645	770	3,542,986	0	0	0.00%	0
24.09.11	33,965	320	4,340,401	0	0	0.00%	0
24.09.10	34,110	145	3,976,101	0	0	0.00%	0
24.09.09	34,340	230	4,810,341	0	0	0.00%	0
24.09.06	34,650	310	4,274,453	0	0	0.00%	0
24.09.05	34,705	55	3,782,066	0	0	0.00%	0
24.09.04	35,955	1,250	5,870,608	0	0	0.00%	0
24.09.03	36,260	305	3,000,366	0	0	0.00%	0
24.09.02	36,300	40	3,501,479	0	0	0.00%	0
24.08.30	36,110	190	4,159,894	0	0	0.00%	0
24.08.29	36,595	485	3,964,805	0	0	0.00%	0
24.08.28	36,530	65	3,272,016	0	0	0.00%	0
24.08.27	36,715	185	2,654,034	0	0	0.00%	0
24.08.26	36,910	195	2,686,485	0	0	0.00%	0
24.08.23	36,935	25	2,977,981	0	0	0.00%	0
24.08.22	36,880	55	3,213,323	0	0	0.00%	0
24.08.21	36,930	50	3,069,809	0	0	0.00%	0
24.08.20	36,565	365	3,372,174	0	0	0.00%	0
24.08.19	36,890	325	4,619,113	0	0	0.00%	0
24.08.16	36,035	855	5,108,133	0	0	0.00%	0
24.08.14	35,700	335	4,551,339	0	0	0.00%	0
24.08.13	35,580	120	3,507,165	0	0	0.00%	0
24.08.12	35,175	405	2,758,545	0	0	0.00%	0
24.08.09	34,700	475	6,073,439	0	0	0.00%	0
24.08.08	34,960	260	7,024,346	0	0	0.00%	0
24.08.07	34,180	780	9,899,297	0	0	0.00%	0
24.08.06	33,260	920	13,413,838	0	0	0.00%	0
24.08.05	36,620	3,360	21,890,359	0	0	0.00%	0
24.08.02	38,155	1,535	6,378,667	0	0	0.00%	0
24.08.01	38,125	30	2,741,856	0	0	0.00%	0
24.07.31	37,575	550	2,412,927	0	0	0.00%	0
24.07.30	38,080	355	3,500,927	0	0	0.00%	0
24.07.29	37,630	450	2,318,753	0	0	0.00%	0
24.07.26	37,430	200	2,508,323	0	0	0.00%	0
24.07.25	38,125	695	4,416,464	0	0	0.00%	0
24.07.24	38,350	225	2,628,971	0	0	0.00%	0
24.07.23	38,240	110	3,543,828	0	0	0.00%	0
24.07.22	38,625	385	3,819,397	0	0	0.00%	0
24.07.19	39,085	460	3,978,477	0	0	0.00%	0
24.07.18	39,375	290	3,464,308	0	0	0.00%	0
24.07.17	39,705	330	2,506,965	0	0	0.00%	0
24.07.16	39,680	25	3,829,889	0	0	0.00%	0
24.07.15	39,430	250	2,928,396	0	0	0.00%	0
24.07.12	39,980	550	3,384,109	0	0	0.00%	0
24.07.11	39,735	245	4,044,621	0	0	0.00%	0
24.07.10	39,750	15	2,668,070	0	0	0.00%	0
24.07.09	39,610	140	3,039,521	0	0	0.00%	0
24.07.08	39,740	130	2,779,694	0	0	0.00%	0
24.07.05	39,020	720	5,071,077	0	0	0.00%	0
24.07.04	38,505	515	2,783,258	0	0	0.00%	0
24.07.03	38,345	160	3,255,157	0	0	0.00%	0
24.07.02	38,620	275	3,414,849	0	0	0.00%	0
24.07.01	38,545	75	2,761,278	0	0	0.00%	0
24.06.28	38,320	225	2,694,846	0	0	0.00%	0
24.06.27	38,365	45	3,588,226	0	0	0.00%	0
24.06.26	38,050	315	2,626,342	0	0	0.00%	0
24.06.25	37,940	110	2,436,099	0	0	0.00%	0
24.06.24	38,230	290	2,104,492	0	0	0.00%	0
24.06.21	38,560	330	2,504,776	0	0	0.00%	0
24.06.20	38,410	150	2,607,334	0	0	0.00%	0
24.06.19	37,845	565	3,257,922	0	0	0.00%	0
24.06.18	37,450	395	2,806,770	0	0	0.00%	0
24.06.17	37,655	205	5,329,472	0	0	0.00%	0
24.06.14	37,530	125	3,462,531	0	0	0.00%	0
24.06.13	37,275	255	4,509,783	0	0	0.00%	0
24.06.12	36,950	325	2,687,076	0	0	0.00%	0
24.06.11	36,915	35	2,799,826	0	0	0.00%	0
24.06.10	37,240	325	2,293,411	0	0	0.00%	0
24.06.07	36,755	485	2,966,584	0	0	0.00%	0
24.06.05	36,390	365	2,882,811	0	0	0.00%	0
24.06.04	36,660	270	2,986,780	0	0	0.00%	0
24.06.03	36,010	650	2,951,182	0	0	0.00%	0
24.05.31	36,025	15	3,260,575	0	0	0.00%	0
24.05.30	36,690	665	4,641,960	0	0	0.00%	0
24.05.29	37,235	545	4,962,529	0	0	0.00%	0
24.05.28	37,195	40	2,113,365	0	0	0.00%	0
24.05.27	36,685	510	3,973,774	0	0	0.00%	0
24.05.24	37,265	580	4,572,690	0	0	0.00%	0
24.05.23	37,265	0	3,888,148	0	0	0.00%	0
24.05.22	37,265	0	3,588,137	0	0	0.00%	0
24.05.21	37,460	195	2,648,145	0	0	0.00%	0
24.05.20	37,150	310	2,705,847	0	0	0.00%	0
24.05.17	37,590	440	2,248,091	0	0	0.00%	0
24.05.16	37,235	355	3,564,424	0	0	0.00%	0
24.05.14	37,160	75	3,250,109	0	0	0.00%	0
24.05.13	37,230	70	2,892,760	0	0	0.00%	0
24.05.10	37,040	190	3,056,152	0	0	0.00%	0
24.05.09	37,460	420	2,476,148	0	0	0.00%	0
24.05.08	37,330	130	1,887,903	0	0	0.00%	0
24.05.07	36,485	845	3,013,472	0	0	0.00%	0
24.05.03	36,515	30	3,627,307	0	0	0.00%	0
24.05.02	36,650	135	2,350,264	0	0	0.00%	0
24.04.30	36,520	130	2,444,689	0	0	0.00%	0
24.04.29	36,605	355	1,860,656	0	0	0.00%	0
24.04.26	36,190	415	4,154,008	0	0	0.00%	0
24.04.25	36,825	635	2,484,476	0	0	0.00%	0
24.04.24	36,160	665	3,910,600	0	0	0.00%	0
24.04.23	36,200	40	2,808,166	0	0	0.00%	0
24.04.22	35,720	480	3,334,203	0	0	0.00%	0
24.04.19	36,405	685	15,114,826	0	0	0.00%	0
24.04.18	35,780	625	3,814,642	0	0	0.00%	0
24.04.17	36,175	395	4,866,161	0	0	0.00%	0
24.04.16	37,030	855	7,087,130	0	0	0.00%	0
24.04.15	37,195	0	0	0	0	0.00%	0
24.04.12	37,560	365	4,129,707	0	0	0.00%	0
24.04.11	37,575	15	5,635,885	0	0	0.00%	0
24.04.09	37,810	235	2,617,014	0	0	0.00%	0
24.04.08	37,650	160	2,666,931	0	0	0.00%	0
24.04.05	38,040	390	3,084,387	0	0	0.00%	0
24.04.04	37,505	535	2,911,073	0	0	0.00%	0
24.04.03	38,080	575	3,828,597	0	0	0.00%	0
24.04.02	37,975	105	3,803,093	0	0	0.00%	0
24.04.01	37,950	25	2,647,970	0	0	0.00%	0
24.03.29	37,825	125	2,407,297	0	0	0.00%	0
24.03.28	37,845	20	2,738,824	0	0	0.00%	0
24.03.27	37,825	20	2,086,978	0	0	0.00%	0
24.03.26	37,455	370	4,275,162	0	0	0.00%	0
24.03.25	37,605	150	3,141,513	0	0	0.00%	0
24.03.22	37,715	110	2,722,103	0	0	0.00%	0
24.03.21	36,720	995	5,615,642	0	0	0.00%	0
24.03.20	36,085	635	3,289,922	0	0	0.00%	0
24.03.19	36,520	435	4,874,772	0	0	0.00%	0
24.03.18	36,290	230	2,992,833	0	0	0.00%	0
24.03.15	36,985	695	3,584,666	0	0	0.00%	0
24.03.14	36,655	330	4,394,815	0	0	0.00%	0
24.03.13	36,485	170	6,155,134	0	0	0.00%	0
24.03.12	36,175	310	5,981,180	0	0	0.00%	0
24.03.11	36,480	305	3,398,062	0	0	0.00%	0
24.03.08	35,955	525	4,164,696	0	0	0.00%	0
24.03.07	35,930	25	3,331,700	0	0	0.00%	0
24.03.06	36,060	130	2,743,174	0	0	0.00%	0
24.03.05	36,350	290	3,423,396	0	0	0.00%	0
24.03.04	35,835	515	4,084,143	0	0	0.00%	0
24.02.29	35,930	95	2,646,782	0	0	0.00%	0
24.02.28	35,495	435	3,981,829	0	0	0.00%	0
24.02.27	35,800	305	3,071,962	0	0	0.00%	0
24.02.26	36,090	290	3,987,379	0	0	0.00%	0
24.02.23	35,980	110	3,714,732	0	0	0.00%	0
24.02.22	35,795	185	3,444,031	0	0	0.00%	0
24.02.21	35,875	80	3,711,510	0	0	0.00%	0
24.02.20	36,300	425	3,874,495	0	0	0.00%	0
24.02.19	35,740	560	3,713,102	0	0	0.00%	0
24.02.16	35,385	355	4,449,705	0	0	0.00%	0
24.02.15	35,435	50	3,298,624	0	0	0.00%	0
24.02.14	35,925	490	4,865,340	0	0	0.00%	0
24.02.13	35,490	435	5,112,964	0	0	0.00%	0
24.02.08	35,450	40	4,285,057	0	0	0.00%	0
24.02.07	34,955	495	4,904,030	0	0	0.00%	0
24.02.06	35,090	135	7,223,492	0	0	0.00%	0
24.02.05	35,520	430	6,521,590	0	0	0.00%	0
24.02.02	34,410	1,110	7,561,620	0	0	0.00%	0
24.02.01	33,830	580	4,854,431	0	0	0.00%	0
24.01.31	33,995	165	4,701,070	0	0	0.00%	0
24.01.30	34,150	60	4,614,149	0	0	0.00%	0
24.01.29	33,750	400	4,034,823	0	0	0.00%	0
24.01.26	33,690	60	4,077,453	0	0	0.00%	0
24.01.25	33,650	40	4,920,345	0	0	0.00%	0
24.01.24	33,780	130	2,564,552	0	0	0.00%	0
24.01.23	33,605	175	2,684,634	0	0	0.00%	0
24.01.22	33,570	35	3,478,835	0	0	0.00%	0
24.01.19	33,075	495	5,312,313	0	0	0.00%	0
24.01.18	32,920	155	6,775,176	0	0	0.00%	0
24.01.17	33,745	825	9,340,503	0	0	0.00%	0
24.01.16	34,215	470	4,798,076	0	0	0.00%	0
24.01.15	34,070	145	3,156,900	0	0	0.00%	0
24.01.12	34,400	330	4,695,665	0	0	0.00%	0
24.01.11	34,345	55	3,573,405	0	0	0.00%	0
24.01.10	34,725	380	2,365,077	0	0	0.00%	0
24.01.09	34,855	130	5,354,588	0	0	0.00%	0
24.01.08	34,970	115	3,878,706	0	0	0.00%	0
24.01.05	35,070	100	3,817,943	0	0	0.00%	0
24.01.04	35,380	310	5,510,078	0	0	0.00%	0
24.01.03	36,390	1,010	5,935,859	0	0	0.00%	0
24.01.02	36,170	220	3,894,174	0	0	0.00%	0
23.12.28	35,585	585	6,369,865	0	0	0.00%	0
23.12.27	35,195	390	8,172,291	0	0	0.00%	0
23.12.26	35,050	145	2,450,469	0	0	0.00%	0
23.12.22	34,940	110	2,246,762	0	0	0.00%	0
23.12.21	35,170	230	3,399,270	0	0	0.00%	0
23.12.20	34,505	665	6,095,699	0	0	0.00%	0
23.12.19	34,475	30	2,488,054	0	0	0.00%	0
23.12.18	34,365	110	1,819,976	0	0	0.00%	0
23.12.15	34,170	195	3,811,520	0	0	0.00%	0
23.12.14	33,760	410	3,931,847	0	0	0.00%	0
23.12.13	34,090	330	3,360,813	0	0	0.00%	0
23.12.12	33,950	140	9,038,860	0	0	0.00%	0
23.12.11	33,835	115	4,481,656	0	0	0.00%	0
23.12.08	33,350	485	5,719,638	0	0	0.00%	0
23.12.07	33,480	130	5,644,223	0	0	0.00%	0
23.12.06	33,370	110	4,937,616	0	0	0.00%	0
23.12.05	33,740	370	2,575,060	0	0	0.00%	0
23.12.04	33,570	170	3,610,622	0	0	0.00%	0
23.12.01	33,955	385	2,828,810	0	0	0.00%	0
23.11.30	33,760	195	2,628,479	0	0	0.00%	0
23.11.29	33,870	110	2,587,204	0	0	0.00%	0
23.11.28	33,485	385	2,396,708	0	0	0.00%	0
23.11.27	33,525	40	2,359,744	0	0	0.00%	0
23.11.24	33,790	265	1,990,133	0	0	0.00%	0
23.11.23	33,785	5	2,345,395	0	0	0.00%	0
23.11.22	33,725	60	2,889,407	0	0	0.00%	0
23.11.21	33,565	160	3,560,366	0	0	0.00%	0
23.11.20	33,300	265	4,570,573	0	0	0.00%	0
23.11.17	33,470	170	3,634,496	0	0	0.00%	0
23.11.16	33,495	0	2,545,420	0	0	0.00%	0
23.11.15	32,785	710	6,921,003	0	0	0.00%	0
23.11.14	32,450	335	2,848,340	0	0	0.00%	0
23.11.13	32,475	25	4,031,949	0	0	0.00%	0
23.11.10	32,660	185	2,885,856	0	0	0.00%	0
23.11.09	32,505	155	2,051,574	0	0	0.00%	0
23.11.08	32,810	305	2,731,491	0	0	0.00%	0
23.11.07	33,415	605	5,519,436	0	0	0.00%	0
23.11.06	31,920	1,495	6,715,867	0	0	0.00%	0
23.11.03	31,600	320	1,925,938	0	0	0.00%	0
23.11.02	31,085	515	3,947,287	0	0	0.00%	0
23.11.01	30,660	425	2,223,832	0	0	0.00%	0
23.10.31	31,040	380	2,899,647	0	0	0.00%	0
23.10.30	31,055	85	2,318,550	0	0	0.00%	0
23.10.27	31,025	30	3,858,643	0	0	0.00%	0
23.10.26	31,840	815	4,555,150	0	0	0.00%	0
23.10.25	32,015	175	2,892,184	0	0	0.00%	0
23.10.24	31,770	245	4,224,441	0	0	0.00%	0
23.10.23	31,940	170	2,425,040	0	0	0.00%	0
23.10.20	32,430	490	4,265,790	0	0	0.00%	0
23.10.19	33,060	630	2,546,951	0	0	0.00%	0
23.10.18	32,920	140	1,858,353	0	0	0.00%	0
23.10.17	32,520	400	1,913,168	0	0	0.00%	0
23.10.16	32,770	250	2,175,322	0	0	0.00%	0
23.10.13	33,060	290	1,954,668	0	0	0.00%	0
23.10.12	32,690	370	3,846,560	0	0	0.00%	0
23.10.11	32,150	540	4,057,899	0	0	0.00%	0
23.10.10	32,075	75	3,121,839	0	0	0.00%	0
23.10.06	32,015	60	2,841,859	0	0	0.00%	0
23.10.05	32,005	10	5,737,518	0	0	0.00%	0
23.10.04	32,875	870	5,816,038	0	0	0.00%	0
23.09.27	32,795	80	2,786,228	0	0	0.00%	0
23.09.26	33,230	435	7,527,012	0	0	0.00%	0
23.09.25	33,200	30	2,226,669	0	0	0.00%	0
23.09.22	33,320	120	3,346,702	0	0	0.00%	0
23.09.21	33,915	595	3,934,198	0	0	0.00%	0
23.09.20	33,920	5	2,780,635	0	0	0.00%	0
23.09.19	34,180	260	1,680,160	0	0	0.00%	0
23.09.18	34,595	415	1,924,854	0	0	0.00%	0
23.09.15	34,150	445	3,677,560	0	0	0.00%	0
23.09.14	33,675	475	2,444,433	0	0	0.00%	0
23.09.13	33,650	25	2,659,745	0	0	0.00%	0
23.09.12	33,825	175	2,349,992	0	0	0.00%	0
23.09.11	33,730	95	1,629,045	0	0	0.00%	0
23.09.08	33,680	50	1,319,372	0	0	0.00%	0
23.09.07	33,850	170	1,186,084	0	0	0.00%	0
23.09.06	34,090	240	1,271,022	0	0	0.00%	0
23.09.05	34,125	35	1,028,980	0	0	0.00%	0
23.09.04	33,910	215	1,513,913	0	0	0.00%	0
23.09.01	33,575	335	3,936,081	0	0	0.00%	0
23.08.31	33,560	15	1,028,727	0	0	0.00%	0
23.08.30	33,460	100	1,470,220	0	0	0.00%	0
23.08.29	33,305	155	1,393,735	0	0	0.00%	0
23.08.28	33,080	225	1,489,853	0	0	0.00%	0
23.08.25	33,445	365	1,671,556	0	0	0.00%	0
23.08.24	32,995	450	2,233,112	0	0	0.00%	0
23.08.23	33,065	70	2,280,572	0	0	0.00%	0
23.08.22	32,935	130	3,048,936	0	0	0.00%	0
23.08.21	32,910	25	2,393,912	0	0	0.00%	0
23.08.18	33,085	175	4,375,296	0	0	0.00%	0
23.08.17	33,185	100	4,397,872	0	0	0.00%	0
23.08.16	33,690	505	2,756,976	0	0	0.00%	0
23.08.14	33,995	305	1,811,589	0	0	0.00%	0
23.08.11	34,105	110	1,902,028	0	0	0.00%	0
23.08.10	34,215	110	2,379,603	0	0	0.00%	0
23.08.09	33,845	370	2,562,337	0	0	0.00%	0
23.08.08	34,130	285	2,333,397	0	0	0.00%	0
23.08.07	34,215	85	1,834,883	0	0	0.00%	0
23.08.04	34,210	5	2,644,753	0	0	0.00%	0
23.08.03	34,440	230	2,279,939	0	0	0.00%	0
23.08.02	35,205	765	2,030,601	0	0	0.00%	0
23.08.01	34,635	570	2,615,208	0	0	0.00%	0
23.07.31	34,480	155	2,402,459	0	0	0.00%	0
23.07.28	34,635	80	2,147,348	0	0	0.00%	0
23.07.27	34,220	415	3,016,167	0	0	0.00%	0
23.07.26	34,670	450	3,117,044	0	0	0.00%	0
23.07.25	34,610	60	2,248,965	0	0	0.00%	0
23.07.24	34,385	225	2,624,452	0	0	0.00%	0
23.07.21	34,350	35	2,296,702	0	0	0.00%	0
23.07.20	34,455	105	1,907,561	0	0	0.00%	0
23.07.19	34,495	40	2,181,849	0	0	0.00%	0
23.07.18	34,720	225	2,721,605	0	0	0.00%	0
23.07.17	34,855	135	1,901,596	0	0	0.00%	0
23.07.14	34,335	520	3,299,221	0	0	0.00%	0
23.07.13	34,065	270	2,309,735	0	0	0.00%	0
23.07.12	33,845	220	1,318,051	0	0	0.00%	0
23.07.11	33,235	610	1,846,432	0	0	0.00%	0
23.07.10	33,290	55	2,365,556	0	0	0.00%	0
23.07.07	33,770	480	4,197,627	0	0	0.00%	0
23.07.06	34,030	260	2,380,824	0	0	0.00%	0
23.07.05	34,355	325	2,001,532	0	0	0.00%	0
23.07.04	34,490	135	3,055,095	0	0	0.00%	0
23.07.03	33,960	530	2,661,230	0	0	0.00%	0
23.06.30	33,860	100	2,896,250	0	0	0.00%	0
23.06.29	33,865	5	2,158,403	0	0	0.00%	0
23.06.28	34,050	185	2,346,654	0	0	0.00%	0
23.06.27	34,065	15	1,860,108	0	0	0.00%	0
23.06.26	33,895	170	1,137,639	0	0	0.00%	0
23.06.23	34,060	165	2,557,649	0	0	0.00%	0
23.06.22	33,975	85	1,380,348	0	0	0.00%	0
23.06.21	34,295	320	1,957,787	0	0	0.00%	0
23.06.20	34,355	60	1,652,177	0	0	0.00%	0
23.06.19	34,545	190	1,231,531	0	0	0.00%	0
23.06.16	34,380	165	2,586,972	0	0	0.00%	0
23.06.15	34,500	120	2,615,613	0	0	0.00%	0
23.06.14	34,670	170	2,426,696	0	0	0.00%	0
23.06.13	34,505	165	2,698,638	0	0	0.00%	0
23.06.12	34,730	225	2,121,046	0	0	0.00%	0
23.06.09	34,275	455	2,800,098	0	0	0.00%	0
23.06.08	34,320	45	2,093,278	0	0	0.00%	0
23.06.07	34,395	75	2,412,644	0	0	0.00%	0
23.06.05	34,295	100	3,801,694	0	0	0.00%	0
23.06.02	33,860	435	3,145,183	0	0	0.00%	0
23.06.01	33,970	110	2,495,287	0	0	0.00%	0
23.05.31	34,215	245	1,878,850	0	0	0.00%	0
23.05.30	33,760	455	2,825,526	0	0	0.00%	0
23.05.26	33,645	115	2,743,568	0	0	0.00%	0
23.05.25	33,675	30	2,091,389	0	0	0.00%	0
23.05.24	33,800	125	1,567,616	0	0	0.00%	0
23.05.23	33,700	100	2,279,625	0	0	0.00%	0
23.05.22	33,485	215	1,763,385	0	0	0.00%	0
23.05.19	33,020	465	2,679,347	0	0	0.00%	0
23.05.18	32,705	315	1,605,268	0	0	0.00%	0
23.05.17	32,600	105	1,425,021	0	0	0.00%	0
23.05.16	32,510	90	2,076,990	0	0	0.00%	0
23.05.15	32,420	90	2,383,430	0	0	0.00%	0
23.05.12	32,575	155	1,774,555	0	0	0.00%	0
23.05.11	32,665	90	2,182,351	0	0	0.00%	0
23.05.10	32,870	205	2,063,204	0	0	0.00%	0
23.05.09	32,970	100	2,164,652	0	0	0.00%	0
23.05.08	32,560	410	2,896,135	0	0	0.00%	0
23.05.04	32,685	125	2,595,277	0	0	0.00%	0
23.05.03	32,980	295	3,353,890	0	0	0.00%	0
23.05.02	32,625	355	2,879,137	0	0	0.00%	0
23.04.28	32,560	65	4,995,509	0	0	0.00%	0
23.04.27	32,895	110	3,006,374	0	0	0.00%	0
23.04.26	32,930	35	2,084,161	0	0	0.00%	0
23.04.25	33,350	420	2,872,806	0	0	0.00%	0
23.04.24	33,580	230	3,194,555	0	0	0.00%	0
23.04.21	33,750	170	2,000,500	0	0	0.00%	0
23.04.20	33,850	100	1,980,137	0	0	0.00%	0
23.04.19	33,825	25	3,244,963	0	0	0.00%	0
23.04.18	33,875	50	3,208,631	0	0	0.00%	0
23.04.17	33,865	10	3,704,457	0	0	0.00%	0
23.04.14	33,745	130	2,662,322	0	0	0.00%	0
23.04.13	33,680	65	3,566,290	0	0	0.00%	0
23.04.12	33,575	105	2,698,720	0	0	0.00%	0
23.04.11	33,140	435	3,189,636	0	0	0.00%	0
23.04.10	32,825	315	3,291,304	0	0	0.00%	0
23.04.07	32,275	550	3,891,211	0	0	0.00%	0
23.04.06	32,860	585	3,311,952	0	0	0.00%	0
23.04.05	32,675	185	2,373,945	0	0	0.00%	0
23.04.04	32,525	150	4,093,941	0	0	0.00%	0
23.04.03	32,690	165	2,658,425	0	0	0.00%	0
23.03.31	32,310	380	3,023,798	0	0	0.00%	0
23.03.30	32,085	225	3,738,293	0	0	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

위츠

13,150

-9.19%
2

쓰리빌리언

6,310

1.28%
3

토모큐브

12,710

0.00%
4

탑런토탈솔루션

10,870

-2.07%
5

더본코리아

37,900

1.47%

12.01 14:47 더보기 >

1

현대모비스

239,500

-2.44%
2

현대차

218,500

-0.23%
3

삼성전자

54,200

-2.34%
4

SK하이닉스

159,900

-0.74%
5

UNICORN SK하이닉스밸류체인액티브

8,045

-1.89%

12.01 14:47 더보기 >

1

피에스케이

16,800

-2.33%
2

제이오

15,970

-2.98%
3

제넥신

5,840

-3.47%
4

한국정보인증

4,215

0.72%
5

디알텍

2,400

-4.19%

12.01 14:47 더보기 >

주가 정보

매일 경제

최근 검색어

KODEX 200

증권 많이 본 뉴스

“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상

[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상

오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격

[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'

부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구

플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)

잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)

한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"

박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"

“다이소서 이거 보이면 바로 사야돼”...벌써 10만개 초대박 났다는 화장품, 뭐길래