ACE 밸류대형
(143460) I 코스피 ETF 11.21 15:329,365 | 전일 | 9,280 | 고가 | 9,380 | 상한가 | 12,170 |
거래량 (주) |
35 |
85 0.92% | 시가 | 9,295 | 저가 | 9,295 | 하한가 | 6,560 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,280 | 85 | 35 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 9,260 | 20 | 569 | 0 | 0 | 0.00% | 500,000 |
24.11.19 | 9,215 | 45 | 10,532 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 8,995 | 220 | 509 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 8,930 | 65 | 304 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 8,950 | 20 | 110 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 9,105 | 155 | 177 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 9,270 | 165 | 6,519 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 9,430 | 160 | 17,056 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 9,480 | 50 | 21 | 0 | 0 | 0.00% | 500,000 |
24.11.07 | 9,435 | 45 | 124 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 9,475 | 40 | 941 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,525 | 50 | 3,025 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,455 | 70 | 6,528 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,450 | 5 | 27 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,600 | 150 | 7,946 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,710 | 110 | 42 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,680 | 30 | 34 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,590 | 90 | 27 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,560 | 30 | 24 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,655 | 95 | 40 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,560 | 95 | 28 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,640 | 80 | 45 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,615 | 25 | 41 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,665 | 50 | 12,354 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,640 | 25 | 28 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,755 | 115 | 10,734 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,770 | 15 | 36 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,645 | 125 | 3,301 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,630 | 15 | 3,381 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,615 | 15 | 856 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,700 | 85 | 356 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,575 | 125 | 380 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,565 | 10 | 71 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,625 | 60 | 159 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,915 | 290 | 58 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,930 | 15 | 12,098 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,635 | 295 | 99 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,795 | 160 | 150 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,710 | 85 | 892 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,750 | 40 | 34 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,670 | 80 | 361 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,680 | 10 | 37 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,590 | 90 | 26 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,440 | 150 | 114 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,570 | 130 | 45 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,610 | 40 | 57 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,665 | 55 | 121 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,750 | 85 | 22 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,770 | 20 | 80 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,015 | 245 | 7,614 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,095 | 80 | 137 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,085 | 10 | 21 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,055 | 30 | 20 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,145 | 90 | 27 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,205 | 60 | 39 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,240 | 35 | 23 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,245 | 5 | 24 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,200 | 45 | 346 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,200 | 0 | 14 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,190 | 10 | 135 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,065 | 125 | 30 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,140 | 75 | 101 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,950 | 190 | 1,852 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,875 | 75 | 102 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,815 | 60 | 191 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,740 | 75 | 86 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,585 | 155 | 47 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,650 | 65 | 858 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,510 | 140 | 157 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,175 | 335 | 279 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,135 | 960 | 8,774 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,525 | 390 | 188 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,450 | 75 | 2,046 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,335 | 115 | 2,954 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,400 | 65 | 13,780 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,315 | 85 | 24 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,195 | 120 | 1,010 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,335 | 140 | 104 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,465 | 130 | 77 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,400 | 65 | 33 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,455 | 55 | 269 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,590 | 135 | 257 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,670 | 80 | 235 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,735 | 65 | 54 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,710 | 25 | 382 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,635 | 75 | 1,055 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,765 | 130 | 135 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,685 | 80 | 86 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,710 | 25 | 241 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,695 | 15 | 155 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,775 | 80 | 38,652 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,600 | 175 | 2,483 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,480 | 120 | 14,762 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,410 | 70 | 17,332 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,490 | 80 | 222 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,490 | 0 | 62 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,410 | 80 | 505 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,395 | 15 | 21 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,375 | 20 | 31 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,330 | 45 | 60 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,325 | 5 | 117 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,435 | 110 | 5,962 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,355 | 80 | 2,511 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,220 | 135 | 403 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,140 | 80 | 37 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,200 | 60 | 131 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,195 | 5 | 21 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,060 | 135 | 230 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,975 | 85 | 1,418 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,970 | 5 | 33 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,995 | 25 | 101 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,945 | 50 | 12 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,910 | 35 | 28 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,995 | 85 | 46 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,800 | 195 | 23 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,780 | 20 | 26 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,905 | 125 | 166 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,010 | 105 | 65 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,030 | 20 | 21 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,925 | 105 | 21 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,090 | 165 | 66 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,090 | 0 | 525 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,070 | 20 | 27 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,120 | 50 | 82 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,025 | 95 | 25 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,120 | 95 | 207 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,025 | 95 | 133 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,955 | 70 | 54 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,025 | 70 | 46 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,950 | 75 | 21 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,055 | 105 | 23 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,965 | 90 | 908 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,800 | 165 | 87 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,800 | 0 | 166 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,885 | 85 | 84 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,865 | 20 | 532 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,010 | 90 | 200 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,900 | 110 | 680 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,995 | 95 | 107 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,865 | 130 | 23 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,855 | 10 | 304 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,680 | 175 | 48 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,845 | 165 | 384 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,710 | 135 | 21 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,845 | 135 | 234 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,040 | 195 | 237 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,035 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,195 | 160 | 94 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,215 | 20 | 55 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,275 | 60 | 60 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,240 | 35 | 45 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,345 | 105 | 26 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,120 | 225 | 140 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,305 | 185 | 132 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,270 | 35 | 1,817 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,320 | 50 | 21 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,300 | 20 | 221 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,260 | 40 | 416 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,305 | 45 | 806 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,250 | 55 | 47 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,325 | 75 | 591 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,345 | 20 | 3,289 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,075 | 270 | 529 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,915 | 160 | 53 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,050 | 135 | 52 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,095 | 45 | 72 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,210 | 115 | 36 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,070 | 140 | 7,981 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,975 | 95 | 1,705 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,945 | 30 | 226 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,050 | 105 | 32 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,965 | 85 | 779 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,965 | 0 | 260 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,015 | 50 | 752 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,085 | 70 | 452 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,905 | 180 | 232 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,890 | 15 | 598 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,695 | 195 | 89 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,800 | 105 | 86 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,950 | 150 | 171 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,895 | 55 | 29 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,850 | 45 | 24 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,845 | 5 | 3,620 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,040 | 195 | 35 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,820 | 220 | 66 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,660 | 160 | 252 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,750 | 90 | 228 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,865 | 115 | 545 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,825 | 40 | 87 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,825 | 0 | 74 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,635 | 190 | 32 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,725 | 90 | 4,461 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,810 | 85 | 183 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,485 | 325 | 1,284 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,225 | 260 | 4,553 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,205 | 20 | 25 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,255 | 50 | 8,501 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,015 | 240 | 22 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,015 | 0 | 25 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,955 | 60 | 88 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,955 | 0 | 53 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,900 | 55 | 32 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,875 | 25 | 21 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,750 | 125 | 21 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,705 | 45 | 33 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,930 | 225 | 898 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,010 | 80 | 208 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,970 | 40 | 483 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,060 | 90 | 22 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,050 | 10 | 145 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,135 | 85 | 109 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,195 | 60 | 20 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,205 | 10 | 52 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,245 | 40 | 35 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,325 | 80 | 44 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,565 | 240 | 161 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,540 | 25 | 76 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,400 | 140 | 235 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,335 | 65 | 27 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,320 | 15 | 74 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,280 | 40 | 29 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,330 | 50 | 45 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,155 | 175 | 288 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,140 | 15 | 20 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,160 | 20 | 78 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,070 | 90 | 136 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,990 | 80 | 120 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,055 | 65 | 30 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,990 | 65 | 36 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,985 | 5 | 28 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,880 | 105 | 30 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,935 | 55 | 96 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,905 | 30 | 25 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,980 | 75 | 120 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,940 | 40 | 25 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,000 | 60 | 33 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,980 | 20 | 367 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,015 | 35 | 21 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,930 | 85 | 30 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,935 | 5 | 52 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,000 | 65 | 30 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,985 | 15 | 25 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,975 | 10 | 20 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,965 | 10 | 26 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,905 | 60 | 20 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,935 | 30 | 70 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,915 | 5 | 310 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,775 | 140 | 228 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,690 | 85 | 70 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,695 | 5 | 340 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,720 | 25 | 20 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,670 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,700 | 30 | 1,498 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,790 | 90 | 743 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,540 | 250 | 36 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,460 | 80 | 20 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,345 | 115 | 38 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,265 | 80 | 50 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,355 | 90 | 75 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,330 | 25 | 20 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,350 | 20 | 140 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,545 | 195 | 2,036 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,540 | 5 | 20 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,465 | 75 | 129 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,585 | 120 | 26 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,705 | 120 | 522 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,840 | 135 | 26 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,760 | 80 | 26 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,670 | 90 | 21 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,715 | 45 | 26 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,765 | 50 | 42 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,720 | 45 | 42 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,595 | 125 | 30 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,570 | 25 | 25 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,555 | 15 | 1,003 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,595 | 40 | 1,023 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,795 | 200 | 37 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,785 | 10 | 20 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,885 | 100 | 23 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,900 | 15 | 32 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,925 | 25 | 26 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,045 | 120 | 27 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,020 | 25 | 21 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,070 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,145 | 75 | 33 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,005 | 140 | 37 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,895 | 110 | 28 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,860 | 35 | 20 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,910 | 50 | 25 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,875 | 35 | 25 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,840 | 35 | 20 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,885 | 45 | 22 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,935 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,945 | 10 | 28 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,880 | 65 | 21 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,770 | 110 | 516 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,775 | 5 | 20 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,755 | 20 | 20 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,705 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,650 | 55 | 20 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,725 | 75 | 21 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,635 | 90 | 21 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,630 | 5 | 21 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,610 | 20 | 21 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,600 | 10 | 7,943 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,640 | 40 | 40 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,655 | 15 | 28 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,775 | 120 | 538 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,845 | 70 | 23 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,860 | 15 | 390 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,895 | 35 | 20 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,840 | 55 | 32 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,895 | 55 | 21 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,915 | 20 | 16,145 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,900 | 15 | 40 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,945 | 45 | 56 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,120 | 175 | 3,421 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,000 | 120 | 1,687 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,975 | 25 | 107 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,000 | 25 | 75,677 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,870 | 130 | 37 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,945 | 75 | 85 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,935 | 10 | 25 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,870 | 65 | 40 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,885 | 15 | 24 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,890 | 5 | 21 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,880 | 10 | 45 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,965 | 85 | 22 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,970 | 5 | 96 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,810 | 160 | 41 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,775 | 35 | 43 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,700 | 75 | 20 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,590 | 110 | 20 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,580 | 10 | 12,724 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,685 | 105 | 32 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,800 | 115 | 33 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,875 | 75 | 48 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,905 | 30 | 41 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,805 | 100 | 26 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,790 | 15 | 23 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,805 | 15 | 76 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,835 | 30 | 25 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,795 | 40 | 23 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,750 | 45 | 20 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,805 | 55 | 23 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,775 | 30 | 31 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,840 | 65 | 27 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,860 | 20 | 24 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,880 | 20 | 102 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,850 | 30 | 25 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,900 | 50 | 76 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,930 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,880 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,960 | 80 | 13,039 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,870 | 90 | 24 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,870 | 0 | 21 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,905 | 35 | 22 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,840 | 65 | 16,617 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,730 | 110 | 26 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,780 | 50 | 51 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,820 | 40 | 49 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,740 | 80 | 44,596 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,720 | 20 | 20 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,720 | 0 | 53 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,690 | 30 | 40 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,705 | 15 | 125 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,650 | 55 | 29 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,570 | 80 | 67 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,480 | 90 | 36 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,455 | 25 | 20 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,465 | 10 | 30 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,435 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,515 | 80 | 23 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,460 | 55 | 47 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,540 | 80 | 3,012 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,540 | 0 | 20 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,445 | 95 | 47 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,470 | 25 | 20 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,535 | 65 | 20 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,470 | 65 | 34 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,460 | 10 | 23 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,610 | 70 | 32 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,695 | 85 | 10,806 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,750 | 55 | 38 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,790 | 40 | 42 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,850 | 60 | 121 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,860 | 10 | 4,062 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,830 | 30 | 25 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,835 | 5 | 135 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,855 | 20 | 32 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,775 | 95 | 2,525 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,810 | 35 | 1,257 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,745 | 65 | 709 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,635 | 110 | 567 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,560 | 75 | 107 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,445 | 115 | 538 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,580 | 135 | 47 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,505 | 75 | 56 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,525 | 20 | 48 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,570 | 45 | 31 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,460 | 110 | 628 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,385 | 75 | 77 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]