PLUS 200
(152100) I 코스피 ETF 11.21 15:3233,595 | 전일 | 33,500 | 고가 | 33,775 | 상한가 | 43,670 |
거래량 (주) |
256,005 |
95 0.28% | 시가 | 33,385 | 저가 | 33,385 | 하한가 | 23,520 |
거래대금 (백만) |
8,614 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 33,500 | 95 | 256,005 | -3,617 | 500,000 | 2.95% | 16,450,000 |
24.11.20 | 33,460 | 40 | 259,817 | 1,696 | 503,617 | 2.98% | 16,396,383 |
24.11.19 | 33,340 | 120 | 109,561 | -8,863 | 501,921 | 2.94% | 16,598,079 |
24.11.18 | 32,600 | 740 | 944,841 | 9,711 | 510,784 | 2.99% | 16,589,216 |
24.11.15 | 32,345 | 255 | 633,830 | -9,711 | 501,073 | 2.93% | 16,598,927 |
24.11.14 | 32,515 | 35 | 289,905 | 0 | 510,784 | 2.97% | 16,689,216 |
24.11.13 | 33,365 | 850 | 545,947 | 4,479 | 510,784 | 2.97% | 16,689,216 |
24.11.12 | 34,055 | 690 | 356,025 | 4,744 | 506,305 | 2.94% | 16,693,695 |
24.11.11 | 34,615 | 560 | 129,853 | -1,374 | 501,561 | 2.92% | 16,698,439 |
24.11.08 | 34,705 | 90 | 15,931 | 61 | 502,935 | 2.92% | 16,747,065 |
24.11.07 | 34,675 | 30 | 109,412 | 502,874 | 502,874 | 2.92% | 16,747,126 |
24.11.06 | 34,775 | 100 | 246,286 | 0 | 0 | 0.00% | 0 |
24.11.05 | 34,985 | 210 | 231,276 | 0 | 0 | 0.00% | 0 |
24.11.04 | 34,395 | 590 | 255,116 | 0 | 0 | 0.00% | 0 |
24.11.01 | 34,600 | 205 | 459,549 | 0 | 0 | 0.00% | 0 |
24.10.31 | 35,115 | 515 | 590,353 | 0 | 0 | 0.00% | 0 |
24.10.30 | 35,520 | 295 | 45,827 | 0 | 0 | 0.00% | 0 |
24.10.29 | 35,435 | 85 | 115,349 | 0 | 0 | 0.00% | 0 |
24.10.28 | 35,130 | 305 | 279,830 | 0 | 0 | 0.00% | 0 |
24.10.25 | 35,110 | 20 | 639,992 | 0 | 0 | 0.00% | 0 |
24.10.24 | 35,410 | 300 | 27,797 | 0 | 0 | 0.00% | 0 |
24.10.23 | 34,975 | 435 | 227,994 | 0 | 0 | 0.00% | 0 |
24.10.22 | 35,455 | 480 | 363,370 | 0 | 0 | 0.00% | 0 |
24.10.21 | 35,360 | 95 | 402,960 | 0 | 0 | 0.00% | 0 |
24.10.18 | 35,550 | 190 | 235,955 | 0 | 0 | 0.00% | 0 |
24.10.17 | 35,460 | 90 | 140,887 | 0 | 0 | 0.00% | 0 |
24.10.16 | 35,820 | 360 | 157,998 | 0 | 0 | 0.00% | 0 |
24.10.15 | 35,670 | 150 | 88,873 | 0 | 0 | 0.00% | 0 |
24.10.14 | 35,265 | 405 | 795,835 | 0 | 0 | 0.00% | 0 |
24.10.11 | 35,230 | 35 | 369,780 | 0 | 0 | 0.00% | 0 |
24.10.10 | 35,130 | 100 | 224,784 | 0 | 0 | 0.00% | 0 |
24.10.08 | 35,415 | 285 | 487,434 | 0 | 0 | 0.00% | 0 |
24.10.07 | 34,880 | 535 | 264,108 | 0 | 0 | 0.00% | 0 |
24.10.04 | 34,820 | 60 | 420,682 | 0 | 0 | 0.00% | 0 |
24.10.02 | 35,305 | 485 | 170,232 | 0 | 0 | 0.00% | 0 |
24.09.30 | 36,070 | 765 | 261,404 | 0 | 0 | 0.00% | 0 |
24.09.27 | 36,235 | 165 | 1,091,666 | 0 | 0 | 0.00% | 0 |
24.09.26 | 35,070 | 1,165 | 602,424 | 0 | 0 | 0.00% | 0 |
24.09.25 | 35,580 | 510 | 538,252 | 0 | 0 | 0.00% | 0 |
24.09.24 | 35,135 | 445 | 165,686 | 0 | 0 | 0.00% | 0 |
24.09.23 | 35,070 | 65 | 308,782 | 0 | 0 | 0.00% | 0 |
24.09.20 | 35,005 | 65 | 315,701 | 0 | 0 | 0.00% | 0 |
24.09.19 | 35,040 | 35 | 672,251 | 0 | 0 | 0.00% | 0 |
24.09.13 | 34,950 | 90 | 156,767 | 0 | 0 | 0.00% | 0 |
24.09.12 | 34,155 | 795 | 345,225 | 0 | 0 | 0.00% | 0 |
24.09.11 | 34,490 | 335 | 267,138 | 0 | 0 | 0.00% | 0 |
24.09.10 | 34,675 | 185 | 346,878 | 0 | 0 | 0.00% | 0 |
24.09.09 | 34,870 | 195 | 819,793 | 0 | 0 | 0.00% | 0 |
24.09.06 | 35,210 | 340 | 482,562 | 0 | 0 | 0.00% | 0 |
24.09.05 | 35,225 | 15 | 298,582 | 0 | 0 | 0.00% | 0 |
24.09.04 | 36,525 | 1,300 | 659,221 | 0 | 0 | 0.00% | 0 |
24.09.03 | 36,785 | 260 | 551,068 | 0 | 0 | 0.00% | 0 |
24.09.02 | 36,865 | 80 | 86,649 | 0 | 0 | 0.00% | 0 |
24.08.30 | 36,655 | 210 | 167,262 | 0 | 0 | 0.00% | 0 |
24.08.29 | 37,180 | 525 | 638,102 | 0 | 0 | 0.00% | 0 |
24.08.28 | 37,100 | 80 | 280,268 | 0 | 0 | 0.00% | 0 |
24.08.27 | 37,285 | 185 | 352,352 | 0 | 0 | 0.00% | 0 |
24.08.26 | 37,480 | 195 | 292,194 | 0 | 0 | 0.00% | 0 |
24.08.23 | 37,505 | 25 | 198,600 | 0 | 0 | 0.00% | 0 |
24.08.22 | 37,440 | 65 | 325,827 | 0 | 0 | 0.00% | 0 |
24.08.21 | 37,495 | 55 | 423,340 | 0 | 0 | 0.00% | 0 |
24.08.20 | 37,155 | 340 | 421,836 | 0 | 0 | 0.00% | 0 |
24.08.19 | 37,460 | 305 | 160,421 | 0 | 0 | 0.00% | 0 |
24.08.16 | 36,585 | 875 | 384,392 | 0 | 0 | 0.00% | 0 |
24.08.14 | 36,250 | 335 | 289,154 | 0 | 0 | 0.00% | 0 |
24.08.13 | 36,140 | 110 | 256,376 | 0 | 0 | 0.00% | 0 |
24.08.12 | 35,745 | 395 | 267,014 | 0 | 0 | 0.00% | 0 |
24.08.09 | 35,210 | 535 | 388,952 | 0 | 0 | 0.00% | 0 |
24.08.08 | 35,410 | 200 | 876,258 | 0 | 0 | 0.00% | 0 |
24.08.07 | 34,710 | 700 | 2,674,952 | 0 | 0 | 0.00% | 0 |
24.08.06 | 33,725 | 985 | 3,369,286 | 0 | 0 | 0.00% | 0 |
24.08.05 | 37,200 | 3,475 | 639,204 | 0 | 0 | 0.00% | 0 |
24.08.02 | 38,740 | 1,540 | 362,767 | 0 | 0 | 0.00% | 0 |
24.08.01 | 38,740 | 0 | 77,382 | 0 | 0 | 0.00% | 0 |
24.07.31 | 38,160 | 580 | 46,891 | 0 | 0 | 0.00% | 0 |
24.07.30 | 38,650 | 340 | 172,209 | 0 | 0 | 0.00% | 0 |
24.07.29 | 38,210 | 440 | 56,832 | 0 | 0 | 0.00% | 0 |
24.07.26 | 38,020 | 190 | 45,846 | 0 | 0 | 0.00% | 0 |
24.07.25 | 38,685 | 665 | 364,967 | 0 | 0 | 0.00% | 0 |
24.07.24 | 38,935 | 250 | 138,483 | 0 | 0 | 0.00% | 0 |
24.07.23 | 38,825 | 110 | 189,008 | 0 | 0 | 0.00% | 0 |
24.07.22 | 39,200 | 375 | 235,069 | 0 | 0 | 0.00% | 0 |
24.07.19 | 39,670 | 470 | 134,412 | 0 | 0 | 0.00% | 0 |
24.07.18 | 39,970 | 300 | 359,047 | 0 | 0 | 0.00% | 0 |
24.07.17 | 40,295 | 325 | 766,227 | 0 | 0 | 0.00% | 0 |
24.07.16 | 40,290 | 5 | 445,828 | 0 | 0 | 0.00% | 0 |
24.07.15 | 40,035 | 255 | 679,414 | 0 | 0 | 0.00% | 0 |
24.07.12 | 40,615 | 580 | 359,561 | 0 | 0 | 0.00% | 0 |
24.07.11 | 40,325 | 290 | 387,553 | 0 | 0 | 0.00% | 0 |
24.07.10 | 40,355 | 30 | 359,992 | 0 | 0 | 0.00% | 0 |
24.07.09 | 40,205 | 150 | 169,654 | 0 | 0 | 0.00% | 0 |
24.07.08 | 40,340 | 135 | 131,920 | 0 | 0 | 0.00% | 0 |
24.07.05 | 39,600 | 740 | 652,585 | 0 | 0 | 0.00% | 0 |
24.07.04 | 39,105 | 495 | 418,827 | 0 | 0 | 0.00% | 0 |
24.07.03 | 38,920 | 185 | 89,744 | 0 | 0 | 0.00% | 0 |
24.07.02 | 39,200 | 280 | 320,335 | 0 | 0 | 0.00% | 0 |
24.07.01 | 39,195 | 5 | 65,797 | 0 | 0 | 0.00% | 0 |
24.06.28 | 38,915 | 280 | 549,233 | 0 | 0 | 0.00% | 0 |
24.06.27 | 38,955 | 40 | 156,230 | 0 | 0 | 0.00% | 0 |
24.06.26 | 38,650 | 305 | 325,435 | 0 | 0 | 0.00% | 0 |
24.06.25 | 38,535 | 115 | 106,078 | 0 | 0 | 0.00% | 0 |
24.06.24 | 38,785 | 250 | 194,096 | 0 | 0 | 0.00% | 0 |
24.06.21 | 39,145 | 360 | 509,995 | 0 | 0 | 0.00% | 0 |
24.06.20 | 38,985 | 160 | 315,337 | 0 | 0 | 0.00% | 0 |
24.06.19 | 38,425 | 560 | 519,627 | 0 | 0 | 0.00% | 0 |
24.06.18 | 38,030 | 395 | 262,661 | 0 | 0 | 0.00% | 0 |
24.06.17 | 38,240 | 210 | 653,195 | 0 | 0 | 0.00% | 0 |
24.06.14 | 38,060 | 180 | 373,102 | 0 | 0 | 0.00% | 0 |
24.06.13 | 37,805 | 255 | 859,605 | 0 | 0 | 0.00% | 0 |
24.06.12 | 37,500 | 305 | 474,095 | 0 | 0 | 0.00% | 0 |
24.06.11 | 37,430 | 70 | 269,251 | 0 | 0 | 0.00% | 0 |
24.06.10 | 37,810 | 380 | 244,049 | 0 | 0 | 0.00% | 0 |
24.06.07 | 37,305 | 505 | 351,760 | 0 | 0 | 0.00% | 0 |
24.06.05 | 36,915 | 390 | 913,390 | 0 | 0 | 0.00% | 0 |
24.06.04 | 37,205 | 290 | 229,027 | 0 | 0 | 0.00% | 0 |
24.06.03 | 36,585 | 620 | 393,995 | 0 | 0 | 0.00% | 0 |
24.05.31 | 36,570 | 15 | 519,420 | 0 | 0 | 0.00% | 0 |
24.05.30 | 37,215 | 645 | 465,008 | 0 | 0 | 0.00% | 0 |
24.05.29 | 37,765 | 550 | 510,860 | 0 | 0 | 0.00% | 0 |
24.05.28 | 37,750 | 15 | 401,089 | 0 | 0 | 0.00% | 0 |
24.05.27 | 37,220 | 530 | 349,975 | 0 | 0 | 0.00% | 0 |
24.05.24 | 37,815 | 595 | 631,590 | 0 | 0 | 0.00% | 0 |
24.05.23 | 37,815 | 0 | 344,630 | 0 | 0 | 0.00% | 0 |
24.05.22 | 37,815 | 0 | 87,134 | 0 | 0 | 0.00% | 0 |
24.05.21 | 38,005 | 190 | 110,751 | 0 | 0 | 0.00% | 0 |
24.05.20 | 37,700 | 305 | 1,253,531 | 0 | 0 | 0.00% | 0 |
24.05.17 | 38,160 | 460 | 396,477 | 0 | 0 | 0.00% | 0 |
24.05.16 | 37,750 | 410 | 174,604 | 0 | 0 | 0.00% | 0 |
24.05.14 | 37,690 | 60 | 35,093 | 0 | 0 | 0.00% | 0 |
24.05.13 | 37,775 | 85 | 175,723 | 0 | 0 | 0.00% | 0 |
24.05.10 | 37,615 | 160 | 142,284 | 0 | 0 | 0.00% | 0 |
24.05.09 | 38,020 | 405 | 70,566 | 0 | 0 | 0.00% | 0 |
24.05.08 | 37,910 | 110 | 43,914 | 0 | 0 | 0.00% | 0 |
24.05.07 | 37,035 | 875 | 367,514 | 0 | 0 | 0.00% | 0 |
24.05.03 | 37,050 | 15 | 378,717 | 0 | 0 | 0.00% | 0 |
24.05.02 | 37,245 | 195 | 523,179 | 0 | 0 | 0.00% | 0 |
24.04.30 | 37,040 | 205 | 155,908 | 0 | 0 | 0.00% | 0 |
24.04.29 | 37,350 | 340 | 218,948 | 0 | 0 | 0.00% | 0 |
24.04.26 | 36,925 | 425 | 221,907 | 0 | 0 | 0.00% | 0 |
24.04.25 | 37,565 | 640 | 215,049 | 0 | 0 | 0.00% | 0 |
24.04.24 | 36,895 | 670 | 436,253 | 0 | 0 | 0.00% | 0 |
24.04.23 | 36,955 | 60 | 253,164 | 0 | 0 | 0.00% | 0 |
24.04.22 | 36,440 | 515 | 233,410 | 0 | 0 | 0.00% | 0 |
24.04.19 | 37,155 | 715 | 595,143 | 0 | 0 | 0.00% | 0 |
24.04.18 | 36,490 | 665 | 433,800 | 0 | 0 | 0.00% | 0 |
24.04.17 | 36,905 | 415 | 222,019 | 0 | 0 | 0.00% | 0 |
24.04.16 | 37,800 | 895 | 194,818 | 0 | 0 | 0.00% | 0 |
24.04.15 | 37,940 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 38,325 | 385 | 69,735 | 0 | 0 | 0.00% | 0 |
24.04.11 | 38,350 | 25 | 87,042 | 0 | 0 | 0.00% | 0 |
24.04.09 | 38,610 | 260 | 92,052 | 0 | 0 | 0.00% | 0 |
24.04.08 | 38,410 | 200 | 33,829 | 0 | 0 | 0.00% | 0 |
24.04.05 | 38,855 | 445 | 93,852 | 0 | 0 | 0.00% | 0 |
24.04.04 | 38,270 | 585 | 93,736 | 0 | 0 | 0.00% | 0 |
24.04.03 | 38,895 | 625 | 154,627 | 0 | 0 | 0.00% | 0 |
24.04.02 | 38,765 | 130 | 142,400 | 0 | 0 | 0.00% | 0 |
24.04.01 | 38,740 | 25 | 501,753 | 0 | 0 | 0.00% | 0 |
24.03.29 | 38,635 | 105 | 135,878 | 0 | 0 | 0.00% | 0 |
24.03.28 | 38,605 | 30 | 78,625 | 0 | 0 | 0.00% | 0 |
24.03.27 | 38,595 | 10 | 180,101 | 0 | 0 | 0.00% | 0 |
24.03.26 | 38,305 | 290 | 205,374 | 0 | 0 | 0.00% | 0 |
24.03.25 | 38,370 | 65 | 97,619 | 0 | 0 | 0.00% | 0 |
24.03.22 | 38,500 | 130 | 75,646 | 0 | 0 | 0.00% | 0 |
24.03.21 | 37,485 | 1,015 | 214,732 | 0 | 0 | 0.00% | 0 |
24.03.20 | 36,835 | 650 | 80,337 | 0 | 0 | 0.00% | 0 |
24.03.19 | 37,270 | 435 | 723,912 | 0 | 0 | 0.00% | 0 |
24.03.18 | 37,060 | 210 | 37,002 | 0 | 0 | 0.00% | 0 |
24.03.15 | 37,755 | 695 | 325,516 | 0 | 0 | 0.00% | 0 |
24.03.14 | 37,435 | 320 | 144,613 | 0 | 0 | 0.00% | 0 |
24.03.13 | 37,225 | 210 | 109,078 | 0 | 0 | 0.00% | 0 |
24.03.12 | 36,935 | 290 | 36,000 | 0 | 0 | 0.00% | 0 |
24.03.11 | 37,220 | 285 | 129,163 | 0 | 0 | 0.00% | 0 |
24.03.08 | 36,690 | 530 | 27,824 | 0 | 0 | 0.00% | 0 |
24.03.07 | 36,665 | 25 | 50,142 | 0 | 0 | 0.00% | 0 |
24.03.06 | 36,780 | 115 | 15,173 | 0 | 0 | 0.00% | 0 |
24.03.05 | 37,080 | 300 | 63,455 | 0 | 0 | 0.00% | 0 |
24.03.04 | 36,645 | 435 | 206,183 | 0 | 0 | 0.00% | 0 |
24.02.29 | 36,685 | 40 | 24,559 | 0 | 0 | 0.00% | 0 |
24.02.28 | 36,210 | 475 | 232,872 | 0 | 0 | 0.00% | 0 |
24.02.27 | 36,500 | 290 | 70,085 | 0 | 0 | 0.00% | 0 |
24.02.26 | 36,820 | 320 | 181,910 | 0 | 0 | 0.00% | 0 |
24.02.23 | 36,695 | 125 | 123,747 | 0 | 0 | 0.00% | 0 |
24.02.22 | 36,540 | 155 | 225,495 | 0 | 0 | 0.00% | 0 |
24.02.21 | 36,595 | 55 | 25,568 | 0 | 0 | 0.00% | 0 |
24.02.20 | 37,020 | 425 | 100,455 | 0 | 0 | 0.00% | 0 |
24.02.19 | 36,470 | 550 | 127,077 | 0 | 0 | 0.00% | 0 |
24.02.16 | 36,100 | 370 | 46,343 | 0 | 0 | 0.00% | 0 |
24.02.15 | 36,160 | 60 | 8,398 | 0 | 0 | 0.00% | 0 |
24.02.14 | 36,635 | 475 | 169,762 | 0 | 0 | 0.00% | 0 |
24.02.13 | 36,250 | 385 | 209,327 | 0 | 0 | 0.00% | 0 |
24.02.08 | 36,180 | 70 | 42,885 | 0 | 0 | 0.00% | 0 |
24.02.07 | 35,665 | 515 | 30,762 | 0 | 0 | 0.00% | 0 |
24.02.06 | 35,805 | 140 | 187,025 | 0 | 0 | 0.00% | 0 |
24.02.05 | 36,220 | 415 | 295,778 | 0 | 0 | 0.00% | 0 |
24.02.02 | 35,115 | 1,105 | 167,348 | 0 | 0 | 0.00% | 0 |
24.02.01 | 34,535 | 580 | 70,267 | 0 | 0 | 0.00% | 0 |
24.01.31 | 34,690 | 155 | 63,243 | 0 | 0 | 0.00% | 0 |
24.01.30 | 34,730 | 40 | 13,445 | 0 | 0 | 0.00% | 0 |
24.01.29 | 34,320 | 410 | 379,001 | 0 | 0 | 0.00% | 0 |
24.01.26 | 34,230 | 90 | 34,425 | 0 | 0 | 0.00% | 0 |
24.01.25 | 34,205 | 25 | 63,380 | 0 | 0 | 0.00% | 0 |
24.01.24 | 34,380 | 175 | 360,726 | 0 | 0 | 0.00% | 0 |
24.01.23 | 34,190 | 190 | 174,431 | 0 | 0 | 0.00% | 0 |
24.01.22 | 34,145 | 45 | 177,517 | 0 | 0 | 0.00% | 0 |
24.01.19 | 33,655 | 490 | 259,004 | 0 | 0 | 0.00% | 0 |
24.01.18 | 33,495 | 160 | 51,491 | 0 | 0 | 0.00% | 0 |
24.01.17 | 34,315 | 820 | 265,277 | 0 | 0 | 0.00% | 0 |
24.01.16 | 34,825 | 510 | 393,723 | 0 | 0 | 0.00% | 0 |
24.01.15 | 34,690 | 135 | 61,829 | 0 | 0 | 0.00% | 0 |
24.01.12 | 34,990 | 300 | 722,511 | 0 | 0 | 0.00% | 0 |
24.01.11 | 34,975 | 15 | 117,505 | 0 | 0 | 0.00% | 0 |
24.01.10 | 35,340 | 365 | 66,397 | 0 | 0 | 0.00% | 0 |
24.01.09 | 35,465 | 125 | 152,076 | 0 | 0 | 0.00% | 0 |
24.01.08 | 35,615 | 150 | 54,088 | 0 | 0 | 0.00% | 0 |
24.01.05 | 35,720 | 105 | 175,829 | 0 | 0 | 0.00% | 0 |
24.01.04 | 36,020 | 300 | 183,108 | 0 | 0 | 0.00% | 0 |
24.01.03 | 37,015 | 995 | 197,698 | 0 | 0 | 0.00% | 0 |
24.01.02 | 36,875 | 140 | 156,888 | 0 | 0 | 0.00% | 0 |
23.12.28 | 36,190 | 685 | 58,510 | 0 | 0 | 0.00% | 0 |
23.12.27 | 35,840 | 350 | 351,439 | 0 | 0 | 0.00% | 0 |
23.12.26 | 35,660 | 180 | 139,820 | 0 | 0 | 0.00% | 0 |
23.12.22 | 35,545 | 115 | 26,761 | 0 | 0 | 0.00% | 0 |
23.12.21 | 35,760 | 215 | 118,381 | 0 | 0 | 0.00% | 0 |
23.12.20 | 35,120 | 640 | 92,932 | 0 | 0 | 0.00% | 0 |
23.12.19 | 35,055 | 65 | 315,229 | 0 | 0 | 0.00% | 0 |
23.12.18 | 34,970 | 85 | 57,467 | 0 | 0 | 0.00% | 0 |
23.12.15 | 34,770 | 200 | 88,575 | 0 | 0 | 0.00% | 0 |
23.12.14 | 34,360 | 410 | 83,705 | 0 | 0 | 0.00% | 0 |
23.12.13 | 34,685 | 325 | 91,245 | 0 | 0 | 0.00% | 0 |
23.12.12 | 34,505 | 180 | 106,564 | 0 | 0 | 0.00% | 0 |
23.12.11 | 34,390 | 115 | 26,293 | 0 | 0 | 0.00% | 0 |
23.12.08 | 33,945 | 445 | 146,386 | 0 | 0 | 0.00% | 0 |
23.12.07 | 34,010 | 65 | 45,486 | 0 | 0 | 0.00% | 0 |
23.12.06 | 33,950 | 60 | 25,494 | 0 | 0 | 0.00% | 0 |
23.12.05 | 34,360 | 410 | 160,021 | 0 | 0 | 0.00% | 0 |
23.12.04 | 34,160 | 200 | 39,044 | 0 | 0 | 0.00% | 0 |
23.12.01 | 34,655 | 495 | 93,471 | 0 | 0 | 0.00% | 0 |
23.11.30 | 34,345 | 310 | 39,591 | 0 | 0 | 0.00% | 0 |
23.11.29 | 34,445 | 100 | 73,718 | 0 | 0 | 0.00% | 0 |
23.11.28 | 34,050 | 395 | 149,242 | 0 | 0 | 0.00% | 0 |
23.11.27 | 34,125 | 75 | 41,069 | 0 | 0 | 0.00% | 0 |
23.11.24 | 34,405 | 280 | 198,084 | 0 | 0 | 0.00% | 0 |
23.11.23 | 34,360 | 45 | 718,678 | 0 | 0 | 0.00% | 0 |
23.11.22 | 34,305 | 55 | 192,269 | 0 | 0 | 0.00% | 0 |
23.11.21 | 34,125 | 180 | 82,629 | 0 | 0 | 0.00% | 0 |
23.11.20 | 33,860 | 265 | 195,542 | 0 | 0 | 0.00% | 0 |
23.11.17 | 34,065 | 205 | 61,917 | 0 | 0 | 0.00% | 0 |
23.11.16 | 34,055 | 40 | 221,425 | 0 | 0 | 0.00% | 0 |
23.11.15 | 33,355 | 700 | 387,903 | 0 | 0 | 0.00% | 0 |
23.11.14 | 32,975 | 380 | 228,305 | 0 | 0 | 0.00% | 0 |
23.11.13 | 33,050 | 75 | 83,818 | 0 | 0 | 0.00% | 0 |
23.11.10 | 33,220 | 170 | 95,812 | 0 | 0 | 0.00% | 0 |
23.11.09 | 33,080 | 140 | 336,679 | 0 | 0 | 0.00% | 0 |
23.11.08 | 33,355 | 275 | 64,261 | 0 | 0 | 0.00% | 0 |
23.11.07 | 34,000 | 645 | 12,708 | 0 | 0 | 0.00% | 0 |
23.11.06 | 32,455 | 1,545 | 312,222 | 0 | 0 | 0.00% | 0 |
23.11.03 | 32,110 | 345 | 109,895 | 0 | 0 | 0.00% | 0 |
23.11.02 | 31,630 | 480 | 180,045 | 0 | 0 | 0.00% | 0 |
23.11.01 | 31,205 | 425 | 357,234 | 0 | 0 | 0.00% | 0 |
23.10.31 | 31,570 | 365 | 61,753 | 0 | 0 | 0.00% | 0 |
23.10.30 | 31,585 | 85 | 8,451 | 0 | 0 | 0.00% | 0 |
23.10.27 | 31,565 | 20 | 4,000 | 0 | 0 | 0.00% | 0 |
23.10.26 | 32,410 | 845 | 113,504 | 0 | 0 | 0.00% | 0 |
23.10.25 | 32,560 | 150 | 57,242 | 0 | 0 | 0.00% | 0 |
23.10.24 | 32,295 | 265 | 94,333 | 0 | 0 | 0.00% | 0 |
23.10.23 | 32,495 | 200 | 59,472 | 0 | 0 | 0.00% | 0 |
23.10.20 | 32,995 | 500 | 300,854 | 0 | 0 | 0.00% | 0 |
23.10.19 | 33,610 | 615 | 351,180 | 0 | 0 | 0.00% | 0 |
23.10.18 | 33,490 | 120 | 10,381 | 0 | 0 | 0.00% | 0 |
23.10.17 | 33,100 | 390 | 96,019 | 0 | 0 | 0.00% | 0 |
23.10.16 | 33,315 | 215 | 68,924 | 0 | 0 | 0.00% | 0 |
23.10.13 | 33,600 | 285 | 106,191 | 0 | 0 | 0.00% | 0 |
23.10.12 | 33,220 | 380 | 96,147 | 0 | 0 | 0.00% | 0 |
23.10.11 | 32,680 | 540 | 70,016 | 0 | 0 | 0.00% | 0 |
23.10.10 | 32,625 | 55 | 31,412 | 0 | 0 | 0.00% | 0 |
23.10.06 | 32,575 | 50 | 85,952 | 0 | 0 | 0.00% | 0 |
23.10.05 | 32,580 | 5 | 17,393 | 0 | 0 | 0.00% | 0 |
23.10.04 | 33,475 | 895 | 206,772 | 0 | 0 | 0.00% | 0 |
23.09.27 | 33,385 | 90 | 45,907 | 0 | 0 | 0.00% | 0 |
23.09.26 | 33,790 | 405 | 337,955 | 0 | 0 | 0.00% | 0 |
23.09.25 | 33,795 | 5 | 95,572 | 0 | 0 | 0.00% | 0 |
23.09.22 | 33,885 | 90 | 198,833 | 0 | 0 | 0.00% | 0 |
23.09.21 | 34,490 | 605 | 61,124 | 0 | 0 | 0.00% | 0 |
23.09.20 | 34,500 | 10 | 104,195 | 0 | 0 | 0.00% | 0 |
23.09.19 | 34,745 | 245 | 147,513 | 0 | 0 | 0.00% | 0 |
23.09.18 | 35,140 | 395 | 323,650 | 0 | 0 | 0.00% | 0 |
23.09.15 | 34,810 | 330 | 115,746 | 0 | 0 | 0.00% | 0 |
23.09.14 | 34,230 | 580 | 91,117 | 0 | 0 | 0.00% | 0 |
23.09.13 | 34,220 | 10 | 229,444 | 0 | 0 | 0.00% | 0 |
23.09.12 | 34,385 | 165 | 410,872 | 0 | 0 | 0.00% | 0 |
23.09.11 | 34,320 | 65 | 10,715 | 0 | 0 | 0.00% | 0 |
23.09.08 | 34,215 | 105 | 69,375 | 0 | 0 | 0.00% | 0 |
23.09.07 | 34,430 | 215 | 637,145 | 0 | 0 | 0.00% | 0 |
23.09.06 | 34,680 | 250 | 111,755 | 0 | 0 | 0.00% | 0 |
23.09.05 | 34,700 | 20 | 80,096 | 0 | 0 | 0.00% | 0 |
23.09.04 | 34,465 | 235 | 55,240 | 0 | 0 | 0.00% | 0 |
23.09.01 | 34,160 | 305 | 246,665 | 0 | 0 | 0.00% | 0 |
23.08.31 | 34,140 | 20 | 163,745 | 0 | 0 | 0.00% | 0 |
23.08.30 | 34,005 | 135 | 394,229 | 0 | 0 | 0.00% | 0 |
23.08.29 | 33,860 | 145 | 47,814 | 0 | 0 | 0.00% | 0 |
23.08.28 | 33,620 | 240 | 56,348 | 0 | 0 | 0.00% | 0 |
23.08.25 | 33,975 | 355 | 141,459 | 0 | 0 | 0.00% | 0 |
23.08.24 | 33,565 | 410 | 167,021 | 0 | 0 | 0.00% | 0 |
23.08.23 | 33,615 | 50 | 28,183 | 0 | 0 | 0.00% | 0 |
23.08.22 | 33,485 | 130 | 349,349 | 0 | 0 | 0.00% | 0 |
23.08.21 | 33,485 | 0 | 155,830 | 0 | 0 | 0.00% | 0 |
23.08.18 | 33,640 | 155 | 195,686 | 0 | 0 | 0.00% | 0 |
23.08.17 | 33,735 | 95 | 199,860 | 0 | 0 | 0.00% | 0 |
23.08.16 | 34,225 | 490 | 166,936 | 0 | 0 | 0.00% | 0 |
23.08.14 | 34,575 | 350 | 133,173 | 0 | 0 | 0.00% | 0 |
23.08.11 | 34,635 | 60 | 43,206 | 0 | 0 | 0.00% | 0 |
23.08.10 | 34,785 | 150 | 137,365 | 0 | 0 | 0.00% | 0 |
23.08.09 | 34,405 | 380 | 46,123 | 0 | 0 | 0.00% | 0 |
23.08.08 | 34,715 | 310 | 79,908 | 0 | 0 | 0.00% | 0 |
23.08.07 | 34,780 | 65 | 142,513 | 0 | 0 | 0.00% | 0 |
23.08.04 | 34,790 | 10 | 64,449 | 0 | 0 | 0.00% | 0 |
23.08.03 | 34,985 | 195 | 63,715 | 0 | 0 | 0.00% | 0 |
23.08.02 | 35,780 | 795 | 189,202 | 0 | 0 | 0.00% | 0 |
23.08.01 | 35,230 | 550 | 149,919 | 0 | 0 | 0.00% | 0 |
23.07.31 | 35,080 | 150 | 123,168 | 0 | 0 | 0.00% | 0 |
23.07.28 | 35,135 | 55 | 188,892 | 0 | 0 | 0.00% | 0 |
23.07.27 | 34,715 | 420 | 59,689 | 0 | 0 | 0.00% | 0 |
23.07.26 | 35,150 | 435 | 27,333 | 0 | 0 | 0.00% | 0 |
23.07.25 | 35,110 | 40 | 169,342 | 0 | 0 | 0.00% | 0 |
23.07.24 | 34,850 | 260 | 366,590 | 0 | 0 | 0.00% | 0 |
23.07.21 | 34,850 | 0 | 62,873 | 0 | 0 | 0.00% | 0 |
23.07.20 | 34,975 | 125 | 21,859 | 0 | 0 | 0.00% | 0 |
23.07.19 | 35,000 | 25 | 32,409 | 0 | 0 | 0.00% | 0 |
23.07.18 | 35,240 | 240 | 119,555 | 0 | 0 | 0.00% | 0 |
23.07.17 | 35,370 | 130 | 57,580 | 0 | 0 | 0.00% | 0 |
23.07.14 | 34,810 | 560 | 124,382 | 0 | 0 | 0.00% | 0 |
23.07.13 | 34,550 | 260 | 118,507 | 0 | 0 | 0.00% | 0 |
23.07.12 | 34,330 | 220 | 118,811 | 0 | 0 | 0.00% | 0 |
23.07.11 | 33,740 | 590 | 179,108 | 0 | 0 | 0.00% | 0 |
23.07.10 | 33,770 | 30 | 97,921 | 0 | 0 | 0.00% | 0 |
23.07.07 | 34,275 | 505 | 278,932 | 0 | 0 | 0.00% | 0 |
23.07.06 | 34,555 | 280 | 35,418 | 0 | 0 | 0.00% | 0 |
23.07.05 | 34,835 | 280 | 143,405 | 0 | 0 | 0.00% | 0 |
23.07.04 | 34,980 | 145 | 41,399 | 0 | 0 | 0.00% | 0 |
23.07.03 | 34,465 | 515 | 226,051 | 0 | 0 | 0.00% | 0 |
23.06.30 | 34,350 | 115 | 32,228 | 0 | 0 | 0.00% | 0 |
23.06.29 | 34,365 | 15 | 634,831 | 0 | 0 | 0.00% | 0 |
23.06.28 | 34,525 | 160 | 79,215 | 0 | 0 | 0.00% | 0 |
23.06.27 | 34,570 | 45 | 695,774 | 0 | 0 | 0.00% | 0 |
23.06.26 | 34,405 | 165 | 68,660 | 0 | 0 | 0.00% | 0 |
23.06.23 | 34,545 | 140 | 172,802 | 0 | 0 | 0.00% | 0 |
23.06.22 | 34,460 | 85 | 51,400 | 0 | 0 | 0.00% | 0 |
23.06.21 | 34,770 | 310 | 252,840 | 0 | 0 | 0.00% | 0 |
23.06.20 | 34,855 | 85 | 80,541 | 0 | 0 | 0.00% | 0 |
23.06.19 | 35,015 | 160 | 115,294 | 0 | 0 | 0.00% | 0 |
23.06.16 | 34,880 | 135 | 80,595 | 0 | 0 | 0.00% | 0 |
23.06.15 | 35,000 | 120 | 94,312 | 0 | 0 | 0.00% | 0 |
23.06.14 | 35,170 | 170 | 333,862 | 0 | 0 | 0.00% | 0 |
23.06.13 | 35,040 | 130 | 153,486 | 0 | 0 | 0.00% | 0 |
23.06.12 | 35,260 | 220 | 107,162 | 0 | 0 | 0.00% | 0 |
23.06.09 | 34,800 | 460 | 78,167 | 0 | 0 | 0.00% | 0 |
23.06.08 | 34,840 | 40 | 148,006 | 0 | 0 | 0.00% | 0 |
23.06.07 | 34,905 | 65 | 105,318 | 0 | 0 | 0.00% | 0 |
23.06.05 | 34,800 | 105 | 538,942 | 0 | 0 | 0.00% | 0 |
23.06.02 | 34,395 | 405 | 83,157 | 0 | 0 | 0.00% | 0 |
23.06.01 | 34,565 | 170 | 183,664 | 0 | 0 | 0.00% | 0 |
23.05.31 | 34,765 | 200 | 337,792 | 0 | 0 | 0.00% | 0 |
23.05.30 | 34,335 | 430 | 229,201 | 0 | 0 | 0.00% | 0 |
23.05.26 | 34,150 | 185 | 104,343 | 0 | 0 | 0.00% | 0 |
23.05.25 | 34,180 | 30 | 17,600 | 0 | 0 | 0.00% | 0 |
23.05.24 | 34,275 | 95 | 89,105 | 0 | 0 | 0.00% | 0 |
23.05.23 | 34,205 | 70 | 191,348 | 0 | 0 | 0.00% | 0 |
23.05.22 | 33,970 | 235 | 70,391 | 0 | 0 | 0.00% | 0 |
23.05.19 | 33,520 | 450 | 107,527 | 0 | 0 | 0.00% | 0 |
23.05.18 | 33,200 | 320 | 112,100 | 0 | 0 | 0.00% | 0 |
23.05.17 | 33,045 | 155 | 25,076 | 0 | 0 | 0.00% | 0 |
23.05.16 | 32,965 | 80 | 91,939 | 0 | 0 | 0.00% | 0 |
23.05.15 | 32,910 | 55 | 87,378 | 0 | 0 | 0.00% | 0 |
23.05.12 | 33,120 | 210 | 224,056 | 0 | 0 | 0.00% | 0 |
23.05.11 | 33,120 | 0 | 186,953 | 0 | 0 | 0.00% | 0 |
23.05.10 | 33,345 | 225 | 165,017 | 0 | 0 | 0.00% | 0 |
23.05.09 | 33,425 | 80 | 211,516 | 0 | 0 | 0.00% | 0 |
23.05.08 | 33,065 | 360 | 1,130,579 | 0 | 0 | 0.00% | 0 |
23.05.04 | 33,175 | 110 | 1,461,108 | 0 | 0 | 0.00% | 0 |
23.05.03 | 33,455 | 280 | 262,163 | 0 | 0 | 0.00% | 0 |
23.05.02 | 33,125 | 330 | 89,646 | 0 | 0 | 0.00% | 0 |
23.04.28 | 33,055 | 70 | 50,779 | 0 | 0 | 0.00% | 0 |
23.04.27 | 33,610 | 125 | 44,295 | 0 | 0 | 0.00% | 0 |
23.04.26 | 33,675 | 65 | 42,511 | 0 | 0 | 0.00% | 0 |
23.04.25 | 34,095 | 420 | 233,763 | 0 | 0 | 0.00% | 0 |
23.04.24 | 34,305 | 210 | 79,393 | 0 | 0 | 0.00% | 0 |
23.04.21 | 34,480 | 175 | 224,550 | 0 | 0 | 0.00% | 0 |
23.04.20 | 34,600 | 120 | 205,604 | 0 | 0 | 0.00% | 0 |
23.04.19 | 34,575 | 25 | 177,641 | 0 | 0 | 0.00% | 0 |
23.04.18 | 34,610 | 35 | 116,578 | 0 | 0 | 0.00% | 0 |
23.04.17 | 34,610 | 0 | 172,416 | 0 | 0 | 0.00% | 0 |
23.04.14 | 34,485 | 135 | 22,155 | 0 | 0 | 0.00% | 0 |
23.04.13 | 34,400 | 85 | 170,341 | 0 | 0 | 0.00% | 0 |
23.04.12 | 34,275 | 125 | 115,103 | 0 | 0 | 0.00% | 0 |
23.04.11 | 33,820 | 455 | 295,095 | 0 | 0 | 0.00% | 0 |
23.04.10 | 33,550 | 270 | 155,331 | 0 | 0 | 0.00% | 0 |
23.04.07 | 32,975 | 575 | 7,788 | 0 | 0 | 0.00% | 0 |
23.04.06 | 33,555 | 580 | 281,277 | 0 | 0 | 0.00% | 0 |
23.04.05 | 33,365 | 190 | 97,583 | 0 | 0 | 0.00% | 0 |
23.04.04 | 33,220 | 145 | 145,652 | 0 | 0 | 0.00% | 0 |
23.04.03 | 33,420 | 200 | 155,823 | 0 | 0 | 0.00% | 0 |
23.03.31 | 32,975 | 445 | 378,274 | 0 | 0 | 0.00% | 0 |
23.03.30 | 32,740 | 235 | 156,812 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손