KODEX 철강
(117680) |
코스피
액면가 0원
|
 |
|
|
|
 12.13 15:59 |
|
|
|
|
|
| 6,355 (6,270) |
|
[시가/고가/저가] 6,340 / 6,415 / 6,340 |
| 전일비/등락률 |
▲ 85 (1.36%) |
매도호가/호가잔량 |
6,370 / 1,017 |
| 거래량/전일동시간대비 |
57,782 /▲ 8,645 |
매수호가/호가잔량 |
6,355 / 17,601 |
| 상한가/하한가 |
8,150 / 4,390 |
총매도/총매수잔량 |
48,085 / 60,081 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
5일평균 |
20일평균 |
투자심리 |
거래량 |
5일평균거래량 |
| 19/12/13 |
6,355 |
▲ 85 |
6,204 |
6,200 |
58 |
55,730 |
23,914 |
| 19/12/12 |
6,270 |
▲ 105 |
6,145 |
6,207 |
50 |
49,137 |
14,743 |
| 19/12/11 |
6,165 |
▲ 40 |
6,101 |
6,214 |
50 |
3,218 |
5,980 |
| 19/12/10 |
6,125 |
▲ 20 |
6,078 |
6,227 |
50 |
1,172 |
11,335 |
| 19/12/09 |
6,105 |
▲ 45 |
6,082 |
6,245 |
42 |
10,312 |
11,468 |
| 19/12/06 |
6,060 |
▲ 10 |
6,098 |
6,264 |
33 |
9,876 |
9,649 |
| 19/12/05 |
6,050 |
0 |
6,116 |
6,284 |
25 |
5,323 |
14,457 |
| 19/12/04 |
6,050 |
▼ 95 |
6,156 |
6,298 |
25 |
29,992 |
14,804 |
| 19/12/03 |
6,145 |
▼ 40 |
6,203 |
6,314 |
25 |
1,839 |
9,828 |
| 19/12/02 |
6,185 |
▲ 35 |
6,244 |
6,326 |
33 |
1,216 |
17,180 |
| 19/11/29 |
6,150 |
▼ 100 |
6,255 |
6,333 |
25 |
33,913 |
19,146 |
| 19/11/28 |
6,250 |
▼ 35 |
6,247 |
6,337 |
25 |
7,059 |
21,712 |
| 19/11/27 |
6,285 |
▼ 65 |
6,223 |
6,335 |
25 |
5,112 |
28,444 |
| 19/11/26 |
6,350 |
▲ 110 |
6,204 |
6,332 |
33 |
38,602 |
34,779 |
| 19/11/25 |
6,240 |
▲ 130 |
6,196 |
6,332 |
33 |
11,043 |
35,396 |
| 19/11/22 |
6,110 |
▼ 20 |
6,244 |
6,338 |
25 |
46,746 |
35,906 |
| 19/11/21 |
6,130 |
▼ 60 |
6,321 |
6,351 |
25 |
40,717 |
32,824 |
| 19/11/20 |
6,190 |
▼ 120 |
6,377 |
6,368 |
33 |
36,787 |
25,633 |
| 19/11/19 |
6,310 |
▼ 170 |
6,424 |
6,381 |
42 |
41,685 |
20,329 |
| 19/11/18 |
6,480 |
▼ 15 |
6,457 |
6,395 |
50 |
13,596 |
13,902 |
| 19/11/15 |
6,495 |
▲ 85 |
6,459 |
6,396 |
50 |
31,335 |
15,147 |
| 19/11/14 |
6,410 |
▼ 15 |
6,451 |
6,399 |
42 |
4,762 |
10,973 |
| 19/11/13 |
6,425 |
▼ 50 |
6,437 |
6,406 |
42 |
10,269 |
10,523 |
| 19/11/12 |
6,475 |
▼ 15 |
6,423 |
6,414 |
42 |
9,548 |
9,502 |
| 19/11/11 |
6,490 |
▲ 35 |
6,405 |
6,421 |
42 |
19,819 |
12,364 |
| 19/11/08 |
6,455 |
▲ 115 |
6,375 |
6,429 |
42 |
10,467 |
15,118 |
| 19/11/07 |
6,340 |
▼ 15 |
6,328 |
6,433 |
33 |
2,510 |
14,639 |
| 19/11/06 |
6,355 |
▼ 30 |
6,302 |
6,437 |
42 |
5,166 |
36,830 |
| 19/11/05 |
6,385 |
▲ 45 |
6,278 |
6,445 |
42 |
23,858 |
53,003 |
| 19/11/04 |
6,340 |
▲ 120 |
6,270 |
6,447 |
33 |
33,589 |
52,528 |
| 19/11/01 |
6,220 |
▲ 10 |
6,274 |
6,455 |
25 |
8,071 |
48,781 |
| 19/10/31 |
6,210 |
▼ 25 |
6,302 |
6,472 |
17 |
113,467 |
57,827 |
| 19/10/30 |
6,235 |
▼ 110 |
6,356 |
6,500 |
17 |
86,029 |
37,948 |
| 19/10/29 |
6,345 |
▼ 15 |
6,400 |
6,525 |
25 |
21,486 |
24,941 |
| 19/10/28 |
6,360 |
0 |
6,448 |
6,543 |
33 |
14,852 |
24,826 |
| 19/10/25 |
6,360 |
▼ 120 |
6,476 |
6,563 |
33 |
53,300 |
22,884 |
| 19/10/24 |
6,480 |
▲ 25 |
6,513 |
6,584 |
42 |
14,071 |
12,634 |
| 19/10/23 |
6,455 |
▼ 130 |
6,527 |
6,604 |
33 |
20,994 |
11,201 |
| 19/10/22 |
6,585 |
▲ 85 |
6,553 |
6,625 |
33 |
20,911 |
7,229 |
| 19/10/21 |
6,500 |
▼ 45 |
6,561 |
6,642 |
25 |
5,145 |
3,512 |
| 19/10/18 |
6,545 |
▼ 5 |
6,591 |
6,661 |
33 |
2,048 |
6,686 |
| 19/10/17 |
6,550 |
▼ 35 |
6,587 |
6,682 |
42 |
6,905 |
7,248 |
| 19/10/16 |
6,585 |
▼ 40 |
6,564 |
6,704 |
42 |
1,136 |
6,378 |
|
|
|
RSS
