PLUS 코스피50
(122090) I 코스피 ETF 11.08 13:2123,620 | 전일 | 23,710 | 고가 | 23,955 | 상한가 | 30,820 |
거래량 (주) |
285 |
90 -0.38% | 시가 | 23,955 | 저가 | 23,605 | 하한가 | 16,600 |
거래대금 (백만) |
7 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 23,675 | 35 | 828 | 0 | 0 | 0.00% | 360,000 |
24.11.06 | 23,640 | 35 | 51 | 0 | 0 | 0.00% | 360,000 |
24.11.05 | 23,830 | 190 | 2,046 | 0 | 0 | 0.00% | 360,000 |
24.11.04 | 23,460 | 370 | 2,086 | 0 | 0 | 0.00% | 360,000 |
24.11.01 | 23,550 | 90 | 28 | 0 | 0 | 0.00% | 360,000 |
24.10.31 | 24,050 | 500 | 703 | 0 | 0 | 0.00% | 360,000 |
24.10.30 | 24,205 | 75 | 2,925 | 0 | 0 | 0.00% | 360,000 |
24.10.29 | 24,205 | 0 | 350 | 0 | 0 | 0.00% | 360,000 |
24.10.28 | 23,950 | 255 | 705 | 0 | 0 | 0.00% | 360,000 |
24.10.25 | 23,965 | 15 | 316 | 0 | 0 | 0.00% | 360,000 |
24.10.24 | 24,080 | 115 | 190 | 0 | 0 | 0.00% | 360,000 |
24.10.23 | 23,715 | 365 | 91 | 0 | 0 | 0.00% | 0 |
24.10.22 | 24,175 | 460 | 183 | 0 | 0 | 0.00% | 0 |
24.10.21 | 24,050 | 125 | 637 | 0 | 0 | 0.00% | 0 |
24.10.18 | 24,120 | 70 | 45 | 0 | 0 | 0.00% | 0 |
24.10.17 | 24,220 | 100 | 32 | 0 | 0 | 0.00% | 0 |
24.10.16 | 24,465 | 245 | 136 | 0 | 0 | 0.00% | 0 |
24.10.15 | 24,370 | 95 | 122 | 0 | 0 | 0.00% | 0 |
24.10.14 | 24,080 | 290 | 124 | 0 | 0 | 0.00% | 0 |
24.10.11 | 24,055 | 25 | 62 | 0 | 0 | 0.00% | 0 |
24.10.10 | 23,930 | 125 | 480 | 0 | 0 | 0.00% | 0 |
24.10.08 | 24,130 | 200 | 227 | 0 | 0 | 0.00% | 0 |
24.10.07 | 23,740 | 390 | 292 | 0 | 0 | 0.00% | 0 |
24.10.04 | 23,715 | 25 | 637 | 0 | 0 | 0.00% | 0 |
24.10.02 | 23,975 | 260 | 136 | 0 | 0 | 0.00% | 0 |
24.09.30 | 24,540 | 565 | 145 | 0 | 0 | 0.00% | 0 |
24.09.27 | 24,660 | 120 | 125 | 0 | 0 | 0.00% | 0 |
24.09.26 | 23,740 | 920 | 131 | 0 | 0 | 0.00% | 0 |
24.09.25 | 24,210 | 470 | 108 | 0 | 0 | 0.00% | 0 |
24.09.24 | 23,995 | 215 | 4,043 | 0 | 0 | 0.00% | 0 |
24.09.23 | 23,910 | 85 | 169 | 0 | 0 | 0.00% | 0 |
24.09.20 | 23,710 | 200 | 171 | 0 | 0 | 0.00% | 0 |
24.09.19 | 23,850 | 140 | 1,321 | 0 | 0 | 0.00% | 0 |
24.09.13 | 23,795 | 55 | 23 | 0 | 0 | 0.00% | 0 |
24.09.12 | 23,250 | 545 | 22 | 0 | 0 | 0.00% | 0 |
24.09.11 | 23,525 | 275 | 2,213 | 0 | 0 | 0.00% | 0 |
24.09.10 | 23,615 | 90 | 430 | 0 | 0 | 0.00% | 0 |
24.09.09 | 23,760 | 145 | 3,423 | 0 | 0 | 0.00% | 0 |
24.09.06 | 23,995 | 235 | 60 | 0 | 0 | 0.00% | 0 |
24.09.05 | 23,985 | 10 | 152 | 0 | 0 | 0.00% | 0 |
24.09.04 | 24,835 | 850 | 1,314 | 0 | 0 | 0.00% | 0 |
24.09.03 | 25,130 | 295 | 284 | 0 | 0 | 0.00% | 0 |
24.09.02 | 25,035 | 95 | 451 | 0 | 0 | 0.00% | 0 |
24.08.30 | 24,940 | 95 | 28 | 0 | 0 | 0.00% | 0 |
24.08.29 | 25,295 | 355 | 381 | 0 | 0 | 0.00% | 0 |
24.08.28 | 25,260 | 35 | 142 | 0 | 0 | 0.00% | 0 |
24.08.27 | 25,455 | 195 | 296 | 0 | 0 | 0.00% | 0 |
24.08.26 | 25,555 | 100 | 190 | 0 | 0 | 0.00% | 0 |
24.08.23 | 25,650 | 95 | 44 | 0 | 0 | 0.00% | 0 |
24.08.22 | 25,530 | 120 | 75 | 0 | 0 | 0.00% | 0 |
24.08.21 | 25,580 | 50 | 67 | 0 | 0 | 0.00% | 0 |
24.08.20 | 25,330 | 250 | 48 | 0 | 0 | 0.00% | 0 |
24.08.19 | 25,590 | 260 | 156 | 0 | 0 | 0.00% | 0 |
24.08.16 | 24,945 | 645 | 484 | 0 | 0 | 0.00% | 0 |
24.08.14 | 24,675 | 270 | 114 | 0 | 0 | 0.00% | 0 |
24.08.13 | 24,595 | 80 | 111 | 0 | 0 | 0.00% | 0 |
24.08.12 | 24,320 | 275 | 75 | 0 | 0 | 0.00% | 0 |
24.08.09 | 23,980 | 340 | 66 | 0 | 0 | 0.00% | 0 |
24.08.08 | 24,205 | 225 | 122 | 0 | 0 | 0.00% | 0 |
24.08.07 | 23,695 | 510 | 568 | 0 | 0 | 0.00% | 0 |
24.08.06 | 22,990 | 705 | 859 | 0 | 0 | 0.00% | 0 |
24.08.05 | 25,295 | 2,305 | 1,980 | 0 | 0 | 0.00% | 0 |
24.08.02 | 26,280 | 985 | 934 | 0 | 0 | 0.00% | 0 |
24.08.01 | 26,315 | 35 | 7,745 | 0 | 0 | 0.00% | 0 |
24.07.31 | 25,940 | 375 | 6,611 | 0 | 0 | 0.00% | 0 |
24.07.30 | 26,290 | 280 | 130 | 0 | 0 | 0.00% | 0 |
24.07.29 | 25,925 | 365 | 63 | 0 | 0 | 0.00% | 0 |
24.07.26 | 25,710 | 215 | 115 | 0 | 0 | 0.00% | 0 |
24.07.25 | 26,195 | 485 | 481 | 0 | 0 | 0.00% | 0 |
24.07.24 | 26,430 | 235 | 257 | 0 | 0 | 0.00% | 0 |
24.07.23 | 26,405 | 25 | 320 | 0 | 0 | 0.00% | 0 |
24.07.22 | 26,615 | 210 | 179 | 0 | 0 | 0.00% | 0 |
24.07.19 | 27,040 | 425 | 425 | 0 | 0 | 0.00% | 0 |
24.07.18 | 27,240 | 200 | 580 | 0 | 0 | 0.00% | 0 |
24.07.17 | 27,490 | 250 | 78 | 0 | 0 | 0.00% | 0 |
24.07.16 | 27,435 | 55 | 111 | 0 | 0 | 0.00% | 0 |
24.07.15 | 27,290 | 145 | 276 | 0 | 0 | 0.00% | 0 |
24.07.12 | 27,805 | 515 | 606 | 0 | 0 | 0.00% | 0 |
24.07.11 | 27,620 | 185 | 1,854 | 0 | 0 | 0.00% | 0 |
24.07.10 | 27,630 | 10 | 620 | 0 | 0 | 0.00% | 0 |
24.07.09 | 27,590 | 40 | 164 | 0 | 0 | 0.00% | 0 |
24.07.08 | 27,725 | 135 | 2,760 | 0 | 0 | 0.00% | 0 |
24.07.05 | 27,135 | 590 | 2,003 | 0 | 0 | 0.00% | 0 |
24.07.04 | 26,860 | 275 | 563 | 0 | 0 | 0.00% | 0 |
24.07.03 | 26,675 | 185 | 326 | 0 | 0 | 0.00% | 0 |
24.07.02 | 26,835 | 160 | 1,432 | 0 | 0 | 0.00% | 0 |
24.07.01 | 26,730 | 105 | 9,230 | 0 | 0 | 0.00% | 0 |
24.06.28 | 26,715 | 15 | 299 | 0 | 0 | 0.00% | 0 |
24.06.27 | 26,675 | 40 | 260 | 0 | 0 | 0.00% | 0 |
24.06.26 | 26,370 | 305 | 173 | 0 | 0 | 0.00% | 0 |
24.06.25 | 26,315 | 55 | 106 | 0 | 0 | 0.00% | 0 |
24.06.24 | 26,480 | 165 | 81 | 0 | 0 | 0.00% | 0 |
24.06.21 | 26,795 | 315 | 9,527 | 0 | 0 | 0.00% | 0 |
24.06.20 | 26,570 | 225 | 558 | 0 | 0 | 0.00% | 0 |
24.06.19 | 26,255 | 315 | 2,242 | 0 | 0 | 0.00% | 0 |
24.06.18 | 25,920 | 335 | 589 | 0 | 0 | 0.00% | 0 |
24.06.17 | 26,120 | 200 | 174 | 0 | 0 | 0.00% | 0 |
24.06.14 | 26,000 | 120 | 75 | 0 | 0 | 0.00% | 0 |
24.06.13 | 25,765 | 235 | 569 | 0 | 0 | 0.00% | 0 |
24.06.12 | 25,515 | 250 | 86 | 0 | 0 | 0.00% | 0 |
24.06.11 | 25,465 | 50 | 245 | 0 | 0 | 0.00% | 0 |
24.06.10 | 25,675 | 210 | 224 | 0 | 0 | 0.00% | 0 |
24.06.07 | 25,365 | 310 | 685 | 0 | 0 | 0.00% | 0 |
24.06.05 | 25,060 | 305 | 176 | 0 | 0 | 0.00% | 0 |
24.06.04 | 25,180 | 120 | 384 | 0 | 0 | 0.00% | 0 |
24.06.03 | 24,790 | 390 | 121 | 0 | 0 | 0.00% | 0 |
24.05.31 | 24,740 | 50 | 65 | 0 | 0 | 0.00% | 0 |
24.05.30 | 25,200 | 460 | 570 | 0 | 0 | 0.00% | 0 |
24.05.29 | 25,725 | 525 | 344 | 0 | 0 | 0.00% | 0 |
24.05.28 | 25,705 | 20 | 100 | 0 | 0 | 0.00% | 0 |
24.05.27 | 25,345 | 360 | 4,652 | 0 | 0 | 0.00% | 0 |
24.05.24 | 25,785 | 440 | 4,593 | 0 | 0 | 0.00% | 0 |
24.05.23 | 25,800 | 15 | 163 | 0 | 0 | 0.00% | 0 |
24.05.22 | 25,660 | 140 | 38 | 0 | 0 | 0.00% | 0 |
24.05.21 | 25,810 | 150 | 289 | 0 | 0 | 0.00% | 0 |
24.05.20 | 25,640 | 170 | 99 | 0 | 0 | 0.00% | 0 |
24.05.17 | 25,955 | 315 | 63 | 0 | 0 | 0.00% | 0 |
24.05.16 | 25,615 | 340 | 5,833 | 0 | 0 | 0.00% | 0 |
24.05.14 | 25,685 | 70 | 3,982 | 0 | 0 | 0.00% | 0 |
24.05.13 | 25,665 | 20 | 172 | 0 | 0 | 0.00% | 0 |
24.05.10 | 25,480 | 185 | 50 | 0 | 0 | 0.00% | 0 |
24.05.09 | 25,830 | 350 | 168 | 0 | 0 | 0.00% | 0 |
24.05.08 | 25,780 | 50 | 360 | 0 | 0 | 0.00% | 0 |
24.05.07 | 25,180 | 600 | 576 | 0 | 0 | 0.00% | 0 |
24.05.03 | 25,165 | 15 | 58 | 0 | 0 | 0.00% | 0 |
24.05.02 | 25,240 | 75 | 8,010 | 0 | 0 | 0.00% | 0 |
24.04.30 | 25,205 | 35 | 1,689 | 0 | 0 | 0.00% | 0 |
24.04.29 | 25,355 | 200 | 1,424 | 0 | 0 | 0.00% | 0 |
24.04.26 | 25,005 | 350 | 92 | 0 | 0 | 0.00% | 0 |
24.04.25 | 25,525 | 520 | 158 | 0 | 0 | 0.00% | 0 |
24.04.24 | 24,995 | 530 | 1,836 | 0 | 0 | 0.00% | 0 |
24.04.23 | 25,090 | 95 | 1,333 | 0 | 0 | 0.00% | 0 |
24.04.22 | 24,745 | 345 | 859 | 0 | 0 | 0.00% | 0 |
24.04.19 | 25,190 | 445 | 35,934 | 0 | 0 | 0.00% | 0 |
24.04.18 | 24,790 | 400 | 32,421 | 0 | 0 | 0.00% | 0 |
24.04.17 | 25,105 | 315 | 2,049 | 0 | 0 | 0.00% | 0 |
24.04.16 | 25,740 | 635 | 657 | 0 | 0 | 0.00% | 0 |
24.04.15 | 25,835 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 26,075 | 240 | 174 | 0 | 0 | 0.00% | 0 |
24.04.11 | 26,090 | 15 | 1,897 | 0 | 0 | 0.00% | 0 |
24.04.09 | 26,255 | 165 | 700 | 0 | 0 | 0.00% | 0 |
24.04.08 | 26,095 | 160 | 193 | 0 | 0 | 0.00% | 0 |
24.04.05 | 26,590 | 495 | 838 | 0 | 0 | 0.00% | 0 |
24.04.04 | 25,945 | 645 | 1,662 | 0 | 0 | 0.00% | 0 |
24.04.03 | 26,495 | 550 | 770 | 0 | 0 | 0.00% | 0 |
24.04.02 | 26,435 | 60 | 690 | 0 | 0 | 0.00% | 0 |
24.04.01 | 26,600 | 165 | 1,444 | 0 | 0 | 0.00% | 0 |
24.03.29 | 26,375 | 225 | 1,371 | 0 | 0 | 0.00% | 0 |
24.03.28 | 26,390 | 15 | 666 | 0 | 0 | 0.00% | 0 |
24.03.27 | 26,325 | 65 | 120,126 | 0 | 0 | 0.00% | 0 |
24.03.26 | 26,150 | 175 | 970 | 0 | 0 | 0.00% | 0 |
24.03.25 | 26,225 | 75 | 938 | 0 | 0 | 0.00% | 0 |
24.03.22 | 26,280 | 55 | 299 | 0 | 0 | 0.00% | 0 |
24.03.21 | 25,540 | 740 | 158,438 | 0 | 0 | 0.00% | 0 |
24.03.20 | 25,200 | 340 | 144 | 0 | 0 | 0.00% | 0 |
24.03.19 | 25,460 | 260 | 175 | 0 | 0 | 0.00% | 0 |
24.03.18 | 25,385 | 75 | 153 | 0 | 0 | 0.00% | 0 |
24.03.15 | 25,830 | 445 | 3,275 | 0 | 0 | 0.00% | 0 |
24.03.14 | 25,695 | 135 | 611 | 0 | 0 | 0.00% | 0 |
24.03.13 | 25,565 | 130 | 1,503 | 0 | 0 | 0.00% | 0 |
24.03.12 | 25,295 | 270 | 414 | 0 | 0 | 0.00% | 0 |
24.03.11 | 25,570 | 275 | 141 | 0 | 0 | 0.00% | 0 |
24.03.08 | 25,195 | 375 | 397 | 0 | 0 | 0.00% | 0 |
24.03.07 | 25,025 | 170 | 1,198 | 0 | 0 | 0.00% | 0 |
24.03.06 | 25,230 | 205 | 328 | 0 | 0 | 0.00% | 0 |
24.03.05 | 25,525 | 295 | 14,592 | 0 | 0 | 0.00% | 0 |
24.03.04 | 25,140 | 385 | 6,937 | 0 | 0 | 0.00% | 0 |
24.02.29 | 25,045 | 95 | 236 | 0 | 0 | 0.00% | 0 |
24.02.28 | 24,665 | 380 | 230 | 0 | 0 | 0.00% | 0 |
24.02.27 | 24,970 | 305 | 209 | 0 | 0 | 0.00% | 0 |
24.02.26 | 25,195 | 225 | 1,099 | 0 | 0 | 0.00% | 0 |
24.02.23 | 25,075 | 120 | 1,305 | 0 | 0 | 0.00% | 0 |
24.02.22 | 24,900 | 175 | 484 | 0 | 0 | 0.00% | 0 |
24.02.21 | 24,960 | 60 | 72 | 0 | 0 | 0.00% | 0 |
24.02.20 | 25,340 | 380 | 445 | 0 | 0 | 0.00% | 0 |
24.02.19 | 24,930 | 410 | 1,361 | 0 | 0 | 0.00% | 0 |
24.02.16 | 24,685 | 245 | 2,688 | 0 | 0 | 0.00% | 0 |
24.02.15 | 24,715 | 30 | 111 | 0 | 0 | 0.00% | 0 |
24.02.14 | 25,020 | 305 | 173 | 0 | 0 | 0.00% | 0 |
24.02.13 | 24,735 | 285 | 827 | 0 | 0 | 0.00% | 0 |
24.02.08 | 24,570 | 165 | 129 | 0 | 0 | 0.00% | 0 |
24.02.07 | 24,360 | 210 | 405 | 0 | 0 | 0.00% | 0 |
24.02.06 | 24,455 | 95 | 223 | 0 | 0 | 0.00% | 0 |
24.02.05 | 24,730 | 275 | 224 | 0 | 0 | 0.00% | 0 |
24.02.02 | 23,820 | 910 | 3,117 | 0 | 0 | 0.00% | 0 |
24.02.01 | 23,395 | 425 | 14,754 | 0 | 0 | 0.00% | 0 |
24.01.31 | 23,555 | 160 | 560 | 0 | 0 | 0.00% | 0 |
24.01.30 | 23,560 | 5 | 1,056 | 0 | 0 | 0.00% | 0 |
24.01.29 | 23,305 | 255 | 317 | 0 | 0 | 0.00% | 0 |
24.01.26 | 23,185 | 120 | 399 | 0 | 0 | 0.00% | 0 |
24.01.25 | 23,230 | 45 | 1,326 | 0 | 0 | 0.00% | 0 |
24.01.24 | 23,350 | 120 | 329 | 0 | 0 | 0.00% | 0 |
24.01.23 | 23,180 | 170 | 1,275 | 0 | 0 | 0.00% | 0 |
24.01.22 | 23,205 | 25 | 652 | 0 | 0 | 0.00% | 0 |
24.01.19 | 22,855 | 350 | 733 | 0 | 0 | 0.00% | 0 |
24.01.18 | 22,720 | 135 | 1,419 | 0 | 0 | 0.00% | 0 |
24.01.17 | 23,350 | 630 | 2,229 | 0 | 0 | 0.00% | 0 |
24.01.16 | 23,675 | 325 | 559 | 0 | 0 | 0.00% | 0 |
24.01.15 | 23,630 | 45 | 175 | 0 | 0 | 0.00% | 0 |
24.01.12 | 23,790 | 160 | 177 | 0 | 0 | 0.00% | 0 |
24.01.11 | 23,775 | 15 | 191 | 0 | 0 | 0.00% | 0 |
24.01.10 | 24,060 | 285 | 273 | 0 | 0 | 0.00% | 0 |
24.01.09 | 24,180 | 120 | 285 | 0 | 0 | 0.00% | 0 |
24.01.08 | 24,315 | 135 | 495 | 0 | 0 | 0.00% | 0 |
24.01.05 | 24,290 | 25 | 573 | 0 | 0 | 0.00% | 0 |
24.01.04 | 24,490 | 200 | 374 | 0 | 0 | 0.00% | 0 |
24.01.03 | 25,180 | 690 | 26,696 | 0 | 0 | 0.00% | 0 |
24.01.02 | 24,950 | 230 | 12,625 | 0 | 0 | 0.00% | 0 |
23.12.28 | 24,510 | 440 | 1,954 | 0 | 0 | 0.00% | 0 |
23.12.27 | 24,300 | 210 | 64,271 | 0 | 0 | 0.00% | 0 |
23.12.26 | 24,140 | 160 | 2,166 | 0 | 0 | 0.00% | 0 |
23.12.22 | 24,115 | 25 | 375 | 0 | 0 | 0.00% | 0 |
23.12.21 | 24,285 | 170 | 17,651 | 0 | 0 | 0.00% | 0 |
23.12.20 | 23,860 | 425 | 497 | 0 | 0 | 0.00% | 0 |
23.12.19 | 23,880 | 20 | 139 | 0 | 0 | 0.00% | 0 |
23.12.18 | 23,880 | 0 | 3,342 | 0 | 0 | 0.00% | 0 |
23.12.15 | 23,600 | 280 | 251 | 0 | 0 | 0.00% | 0 |
23.12.14 | 23,320 | 280 | 240 | 0 | 0 | 0.00% | 0 |
23.12.13 | 23,515 | 195 | 9,415 | 0 | 0 | 0.00% | 0 |
23.12.12 | 23,355 | 160 | 102 | 0 | 0 | 0.00% | 0 |
23.12.11 | 23,305 | 50 | 383 | 0 | 0 | 0.00% | 0 |
23.12.08 | 22,975 | 330 | 9,420 | 0 | 0 | 0.00% | 0 |
23.12.07 | 23,055 | 80 | 63 | 0 | 0 | 0.00% | 0 |
23.12.06 | 23,015 | 40 | 106 | 0 | 0 | 0.00% | 0 |
23.12.05 | 23,280 | 265 | 9,305 | 0 | 0 | 0.00% | 0 |
23.12.04 | 23,200 | 80 | 146 | 0 | 0 | 0.00% | 0 |
23.12.01 | 23,430 | 230 | 449 | 0 | 0 | 0.00% | 0 |
23.11.30 | 23,345 | 85 | 8,882 | 0 | 0 | 0.00% | 0 |
23.11.29 | 23,400 | 55 | 64 | 0 | 0 | 0.00% | 0 |
23.11.28 | 23,045 | 355 | 7,843 | 0 | 0 | 0.00% | 0 |
23.11.27 | 23,165 | 120 | 972 | 0 | 0 | 0.00% | 0 |
23.11.24 | 23,390 | 225 | 222 | 0 | 0 | 0.00% | 0 |
23.11.23 | 23,285 | 105 | 5,745 | 0 | 0 | 0.00% | 0 |
23.11.22 | 23,335 | 50 | 287 | 0 | 0 | 0.00% | 0 |
23.11.21 | 23,205 | 130 | 819 | 0 | 0 | 0.00% | 0 |
23.11.20 | 22,995 | 210 | 614 | 0 | 0 | 0.00% | 0 |
23.11.17 | 23,160 | 165 | 11,667 | 0 | 0 | 0.00% | 0 |
23.11.16 | 23,140 | 20 | 417 | 0 | 0 | 0.00% | 0 |
23.11.15 | 22,560 | 580 | 371 | 0 | 0 | 0.00% | 0 |
23.11.14 | 22,390 | 170 | 106 | 0 | 0 | 0.00% | 0 |
23.11.13 | 22,335 | 55 | 104 | 0 | 0 | 0.00% | 0 |
23.11.10 | 22,530 | 195 | 316 | 0 | 0 | 0.00% | 0 |
23.11.09 | 22,385 | 145 | 51 | 0 | 0 | 0.00% | 0 |
23.11.08 | 22,660 | 275 | 67 | 0 | 0 | 0.00% | 0 |
23.11.07 | 23,230 | 570 | 1,169 | 0 | 0 | 0.00% | 0 |
23.11.06 | 22,045 | 1,185 | 7,654 | 0 | 0 | 0.00% | 0 |
23.11.03 | 21,875 | 170 | 1,044 | 0 | 0 | 0.00% | 0 |
23.11.02 | 21,455 | 420 | 1,213 | 0 | 0 | 0.00% | 0 |
23.11.01 | 21,205 | 250 | 8,516 | 0 | 0 | 0.00% | 0 |
23.10.31 | 21,365 | 160 | 438 | 0 | 0 | 0.00% | 0 |
23.10.30 | 21,400 | 35 | 4,962 | 0 | 0 | 0.00% | 0 |
23.10.27 | 21,370 | 30 | 274 | 0 | 0 | 0.00% | 0 |
23.10.26 | 22,065 | 695 | 1,099 | 0 | 0 | 0.00% | 0 |
23.10.25 | 22,220 | 155 | 10,835 | 0 | 0 | 0.00% | 0 |
23.10.24 | 22,000 | 220 | 337 | 0 | 0 | 0.00% | 0 |
23.10.23 | 22,205 | 205 | 680 | 0 | 0 | 0.00% | 0 |
23.10.20 | 22,515 | 310 | 369 | 0 | 0 | 0.00% | 0 |
23.10.19 | 22,980 | 465 | 109 | 0 | 0 | 0.00% | 0 |
23.10.18 | 22,875 | 105 | 60 | 0 | 0 | 0.00% | 0 |
23.10.17 | 22,545 | 330 | 386 | 0 | 0 | 0.00% | 0 |
23.10.16 | 22,705 | 160 | 242 | 0 | 0 | 0.00% | 0 |
23.10.13 | 22,900 | 195 | 287 | 0 | 0 | 0.00% | 0 |
23.10.12 | 22,615 | 285 | 503 | 0 | 0 | 0.00% | 0 |
23.10.11 | 22,220 | 395 | 218 | 0 | 0 | 0.00% | 0 |
23.10.10 | 22,180 | 40 | 93 | 0 | 0 | 0.00% | 0 |
23.10.06 | 22,085 | 95 | 13,170 | 0 | 0 | 0.00% | 0 |
23.10.05 | 22,180 | 95 | 525 | 0 | 0 | 0.00% | 0 |
23.10.04 | 22,625 | 445 | 15,068 | 0 | 0 | 0.00% | 0 |
23.09.27 | 22,680 | 55 | 737 | 0 | 0 | 0.00% | 0 |
23.09.26 | 22,930 | 250 | 271 | 0 | 0 | 0.00% | 0 |
23.09.25 | 22,980 | 50 | 14,290 | 0 | 0 | 0.00% | 0 |
23.09.22 | 23,045 | 65 | 193 | 0 | 0 | 0.00% | 0 |
23.09.21 | 23,380 | 335 | 3,897 | 0 | 0 | 0.00% | 0 |
23.09.20 | 23,420 | 40 | 377 | 0 | 0 | 0.00% | 0 |
23.09.19 | 23,605 | 185 | 55 | 0 | 0 | 0.00% | 0 |
23.09.18 | 23,955 | 350 | 64 | 0 | 0 | 0.00% | 0 |
23.09.15 | 23,560 | 395 | 64 | 0 | 0 | 0.00% | 0 |
23.09.14 | 23,265 | 295 | 202 | 0 | 0 | 0.00% | 0 |
23.09.13 | 23,235 | 30 | 399 | 0 | 0 | 0.00% | 0 |
23.09.12 | 23,310 | 75 | 53 | 0 | 0 | 0.00% | 0 |
23.09.11 | 23,310 | 0 | 48 | 0 | 0 | 0.00% | 0 |
23.09.08 | 23,305 | 5 | 205 | 0 | 0 | 0.00% | 0 |
23.09.07 | 23,450 | 145 | 109 | 0 | 0 | 0.00% | 0 |
23.09.06 | 23,600 | 150 | 80 | 0 | 0 | 0.00% | 0 |
23.09.05 | 23,665 | 65 | 162 | 0 | 0 | 0.00% | 0 |
23.09.04 | 23,490 | 175 | 1,213 | 0 | 0 | 0.00% | 0 |
23.09.01 | 23,140 | 350 | 1,576 | 0 | 0 | 0.00% | 0 |
23.08.31 | 23,180 | 40 | 35 | 0 | 0 | 0.00% | 0 |
23.08.30 | 23,090 | 90 | 506 | 0 | 0 | 0.00% | 0 |
23.08.29 | 22,950 | 140 | 437 | 0 | 0 | 0.00% | 0 |
23.08.28 | 22,885 | 65 | 713 | 0 | 0 | 0.00% | 0 |
23.08.25 | 23,200 | 315 | 378 | 0 | 0 | 0.00% | 0 |
23.08.24 | 22,805 | 395 | 95 | 0 | 0 | 0.00% | 0 |
23.08.23 | 22,865 | 60 | 213 | 0 | 0 | 0.00% | 0 |
23.08.22 | 22,785 | 80 | 593 | 0 | 0 | 0.00% | 0 |
23.08.21 | 22,785 | 0 | 3,781 | 0 | 0 | 0.00% | 0 |
23.08.18 | 22,875 | 90 | 1,795 | 0 | 0 | 0.00% | 0 |
23.08.17 | 22,845 | 30 | 88,149 | 0 | 0 | 0.00% | 0 |
23.08.16 | 23,235 | 390 | 252 | 0 | 0 | 0.00% | 0 |
23.08.14 | 23,440 | 205 | 467 | 0 | 0 | 0.00% | 0 |
23.08.11 | 23,560 | 120 | 141 | 0 | 0 | 0.00% | 0 |
23.08.10 | 23,620 | 60 | 86 | 0 | 0 | 0.00% | 0 |
23.08.09 | 23,450 | 170 | 926 | 0 | 0 | 0.00% | 0 |
23.08.08 | 23,610 | 160 | 159 | 0 | 0 | 0.00% | 0 |
23.08.07 | 23,715 | 105 | 68 | 0 | 0 | 0.00% | 0 |
23.08.04 | 23,695 | 20 | 82 | 0 | 0 | 0.00% | 0 |
23.08.03 | 23,810 | 115 | 132 | 0 | 0 | 0.00% | 0 |
23.08.02 | 24,395 | 585 | 956 | 0 | 0 | 0.00% | 0 |
23.08.01 | 24,080 | 315 | 13,222 | 0 | 0 | 0.00% | 0 |
23.07.31 | 23,945 | 135 | 739 | 0 | 0 | 0.00% | 0 |
23.07.28 | 24,005 | 60 | 25,103 | 0 | 0 | 0.00% | 0 |
23.07.27 | 23,820 | 185 | 566 | 0 | 0 | 0.00% | 0 |
23.07.26 | 23,980 | 160 | 528 | 0 | 0 | 0.00% | 0 |
23.07.25 | 24,050 | 70 | 68 | 0 | 0 | 0.00% | 0 |
23.07.24 | 23,840 | 210 | 33,168 | 0 | 0 | 0.00% | 0 |
23.07.21 | 23,735 | 105 | 54,648 | 0 | 0 | 0.00% | 0 |
23.07.20 | 23,870 | 135 | 165 | 0 | 0 | 0.00% | 0 |
23.07.19 | 23,830 | 40 | 493 | 0 | 0 | 0.00% | 0 |
23.07.18 | 24,050 | 220 | 14,113 | 0 | 0 | 0.00% | 0 |
23.07.17 | 24,050 | 0 | 66 | 0 | 0 | 0.00% | 0 |
23.07.14 | 23,575 | 475 | 176 | 0 | 0 | 0.00% | 0 |
23.07.13 | 23,425 | 150 | 43,983 | 0 | 0 | 0.00% | 0 |
23.07.12 | 23,265 | 160 | 675 | 0 | 0 | 0.00% | 0 |
23.07.11 | 22,985 | 280 | 2,039 | 0 | 0 | 0.00% | 0 |
23.07.10 | 23,030 | 45 | 268 | 0 | 0 | 0.00% | 0 |
23.07.07 | 23,360 | 330 | 338 | 0 | 0 | 0.00% | 0 |
23.07.06 | 23,525 | 165 | 154 | 0 | 0 | 0.00% | 0 |
23.07.05 | 23,770 | 245 | 275 | 0 | 0 | 0.00% | 0 |
23.07.04 | 23,775 | 5 | 67 | 0 | 0 | 0.00% | 0 |
23.07.03 | 23,525 | 250 | 16,683 | 0 | 0 | 0.00% | 0 |
23.06.30 | 23,340 | 185 | 199 | 0 | 0 | 0.00% | 0 |
23.06.29 | 23,410 | 70 | 564 | 0 | 0 | 0.00% | 0 |
23.06.28 | 23,500 | 90 | 717 | 0 | 0 | 0.00% | 0 |
23.06.27 | 23,595 | 95 | 6,236 | 0 | 0 | 0.00% | 0 |
23.06.26 | 23,465 | 130 | 198 | 0 | 0 | 0.00% | 0 |
23.06.23 | 23,620 | 155 | 96 | 0 | 0 | 0.00% | 0 |
23.06.22 | 23,460 | 160 | 116 | 0 | 0 | 0.00% | 0 |
23.06.21 | 23,665 | 205 | 88 | 0 | 0 | 0.00% | 0 |
23.06.20 | 23,725 | 60 | 186 | 0 | 0 | 0.00% | 0 |
23.06.19 | 23,875 | 150 | 110 | 0 | 0 | 0.00% | 0 |
23.06.16 | 23,860 | 15 | 15,808 | 0 | 0 | 0.00% | 0 |
23.06.15 | 23,965 | 105 | 113 | 0 | 0 | 0.00% | 0 |
23.06.14 | 24,070 | 105 | 42 | 0 | 0 | 0.00% | 0 |
23.06.13 | 23,890 | 180 | 92,906 | 0 | 0 | 0.00% | 0 |
23.06.12 | 24,000 | 110 | 1,093 | 0 | 0 | 0.00% | 0 |
23.06.09 | 23,675 | 325 | 689 | 0 | 0 | 0.00% | 0 |
23.06.08 | 23,825 | 150 | 266 | 0 | 0 | 0.00% | 0 |
23.06.07 | 23,780 | 45 | 147 | 0 | 0 | 0.00% | 0 |
23.06.05 | 23,800 | 20 | 5,473 | 0 | 0 | 0.00% | 0 |
23.06.02 | 23,535 | 265 | 703 | 0 | 0 | 0.00% | 0 |
23.06.01 | 23,525 | 10 | 14,160 | 0 | 0 | 0.00% | 0 |
23.05.31 | 23,750 | 225 | 875 | 0 | 0 | 0.00% | 0 |
23.05.30 | 23,450 | 300 | 328 | 0 | 0 | 0.00% | 0 |
23.05.26 | 23,290 | 160 | 94,265 | 0 | 0 | 0.00% | 0 |
23.05.25 | 23,315 | 25 | 48,866 | 0 | 0 | 0.00% | 0 |
23.05.24 | 23,365 | 50 | 9,856 | 0 | 0 | 0.00% | 0 |
23.05.23 | 23,300 | 65 | 664 | 0 | 0 | 0.00% | 0 |
23.05.22 | 23,160 | 140 | 1,460 | 0 | 0 | 0.00% | 0 |
23.05.19 | 22,875 | 285 | 237 | 0 | 0 | 0.00% | 0 |
23.05.18 | 22,645 | 230 | 616 | 0 | 0 | 0.00% | 0 |
23.05.17 | 22,550 | 95 | 226 | 0 | 0 | 0.00% | 0 |
23.05.16 | 22,475 | 75 | 50 | 0 | 0 | 0.00% | 0 |
23.05.15 | 22,400 | 75 | 98 | 0 | 0 | 0.00% | 0 |
23.05.12 | 22,515 | 115 | 3,179 | 0 | 0 | 0.00% | 0 |
23.05.11 | 22,575 | 60 | 160 | 0 | 0 | 0.00% | 0 |
23.05.10 | 22,745 | 170 | 51 | 0 | 0 | 0.00% | 0 |
23.05.09 | 22,740 | 5 | 136 | 0 | 0 | 0.00% | 0 |
23.05.08 | 22,470 | 270 | 52 | 0 | 0 | 0.00% | 0 |
23.05.04 | 22,600 | 130 | 55,467 | 0 | 0 | 0.00% | 0 |
23.05.03 | 22,665 | 65 | 126 | 0 | 0 | 0.00% | 0 |
23.05.02 | 22,570 | 95 | 15,062 | 0 | 0 | 0.00% | 0 |
23.04.28 | 22,465 | 105 | 201 | 0 | 0 | 0.00% | 0 |
23.04.27 | 22,850 | 115 | 930 | 0 | 0 | 0.00% | 0 |
23.04.26 | 22,865 | 15 | 329 | 0 | 0 | 0.00% | 0 |
23.04.25 | 23,155 | 290 | 81 | 0 | 0 | 0.00% | 0 |
23.04.24 | 23,280 | 125 | 650 | 0 | 0 | 0.00% | 0 |
23.04.21 | 23,400 | 120 | 160 | 0 | 0 | 0.00% | 0 |
23.04.20 | 23,540 | 140 | 67 | 0 | 0 | 0.00% | 0 |
23.04.19 | 23,480 | 60 | 85,992 | 0 | 0 | 0.00% | 0 |
23.04.18 | 23,575 | 95 | 641 | 0 | 0 | 0.00% | 0 |
23.04.17 | 23,620 | 45 | 2,933 | 0 | 0 | 0.00% | 0 |
23.04.14 | 23,540 | 30 | 317 | 0 | 0 | 0.00% | 0 |
23.04.13 | 23,520 | 20 | 82,152 | 0 | 0 | 0.00% | 0 |
23.04.12 | 23,460 | 60 | 9,008 | 0 | 0 | 0.00% | 0 |
23.04.11 | 23,120 | 340 | 1,272 | 0 | 0 | 0.00% | 0 |
23.04.10 | 22,795 | 325 | 710 | 0 | 0 | 0.00% | 0 |
23.04.07 | 22,450 | 345 | 88 | 0 | 0 | 0.00% | 0 |
23.04.06 | 22,850 | 400 | 255 | 0 | 0 | 0.00% | 0 |
23.04.05 | 22,695 | 155 | 3,936 | 0 | 0 | 0.00% | 0 |
23.04.04 | 22,620 | 75 | 9,533 | 0 | 0 | 0.00% | 0 |
23.04.03 | 22,675 | 55 | 192 | 0 | 0 | 0.00% | 0 |
23.03.31 | 22,480 | 195 | 141,205 | 0 | 0 | 0.00% | 0 |
23.03.30 | 22,335 | 145 | 28,076 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:42
더보기 >