ACE 중국본토CSI300
(168580) I 코스피 ETF 11.21 15:3227,795 | 전일 | 27,765 | 고가 | 27,985 | 상한가 | 36,130 |
거래량 (주) |
1,142 |
30 0.11% | 시가 | 27,935 | 저가 | 27,725 | 하한가 | 19,460 |
거래대금 (백만) |
32 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 27,765 | 30 | 1,142 | 163 | 1,363 | 0.03% | 4,218,637 |
24.11.20 | 27,420 | 345 | 2,429 | -429 | 1,200 | 0.03% | 4,218,800 |
24.11.19 | 27,480 | 60 | 28,766 | 246 | 1,629 | 0.04% | 4,218,371 |
24.11.18 | 27,830 | 350 | 7,067 | 81 | 1,383 | 0.03% | 4,218,617 |
24.11.15 | 28,145 | 315 | 2,696 | -14,857 | 1,302 | 0.03% | 4,218,698 |
24.11.14 | 28,165 | 65 | 26,793 | 1,520 | 16,159 | 0.38% | 4,203,841 |
24.11.13 | 28,145 | 20 | 13,757 | -2,646 | 14,639 | 0.35% | 4,205,361 |
24.11.12 | 28,500 | 355 | 17,699 | 14,441 | 17,285 | 0.41% | 4,202,715 |
24.11.11 | 28,660 | 160 | 32,465 | -1,763 | 2,844 | 0.07% | 4,317,156 |
24.11.08 | 28,700 | 40 | 37,939 | 2,821 | 4,607 | 0.11% | 4,315,393 |
24.11.07 | 28,455 | 245 | 23,108 | 1,786 | 1,786 | 0.04% | 4,318,214 |
24.11.06 | 28,410 | 45 | 10,754 | 0 | 0 | 0.00% | 0 |
24.11.05 | 27,460 | 950 | 4,949 | 0 | 0 | 0.00% | 0 |
24.11.04 | 27,445 | 15 | 2,992 | 0 | 0 | 0.00% | 0 |
24.11.01 | 27,235 | 210 | 3,761 | 0 | 0 | 0.00% | 0 |
24.10.31 | 27,300 | 65 | 3,233 | 0 | 0 | 0.00% | 0 |
24.10.30 | 27,680 | 380 | 6,619 | 0 | 0 | 0.00% | 0 |
24.10.29 | 27,915 | 235 | 3,590 | 0 | 0 | 0.00% | 0 |
24.10.28 | 27,725 | 190 | 21,227 | 0 | 0 | 0.00% | 0 |
24.10.25 | 27,645 | 80 | 4,743 | 0 | 0 | 0.00% | 0 |
24.10.24 | 28,075 | 430 | 1,602 | 0 | 0 | 0.00% | 0 |
24.10.23 | 27,840 | 235 | 12,253 | 0 | 0 | 0.00% | 0 |
24.10.22 | 27,550 | 290 | 4,086 | 0 | 0 | 0.00% | 0 |
24.10.21 | 27,600 | 50 | 30,066 | 0 | 0 | 0.00% | 0 |
24.10.18 | 26,395 | 1,205 | 9,805 | 0 | 0 | 0.00% | 0 |
24.10.17 | 26,385 | 10 | 3,789 | 0 | 0 | 0.00% | 0 |
24.10.16 | 26,925 | 540 | 4,260 | 0 | 0 | 0.00% | 0 |
24.10.15 | 27,350 | 425 | 27,575 | 0 | 0 | 0.00% | 0 |
24.10.14 | 27,035 | 315 | 34,298 | 0 | 0 | 0.00% | 0 |
24.10.11 | 28,660 | 1,625 | 37,796 | 0 | 0 | 0.00% | 0 |
24.10.10 | 29,460 | 800 | 32,551 | 0 | 0 | 0.00% | 0 |
24.10.08 | 31,110 | 1,650 | 101,124 | 0 | 0 | 0.00% | 0 |
24.10.07 | 29,530 | 1,580 | 49,191 | 0 | 0 | 0.00% | 0 |
24.10.04 | 28,320 | 1,210 | 37,981 | 0 | 0 | 0.00% | 0 |
24.10.02 | 26,980 | 1,340 | 129,336 | 0 | 0 | 0.00% | 0 |
24.09.30 | 25,230 | 1,750 | 181,738 | 0 | 0 | 0.00% | 0 |
24.09.27 | 24,110 | 1,120 | 47,569 | 0 | 0 | 0.00% | 0 |
24.09.26 | 23,360 | 750 | 36,941 | 0 | 0 | 0.00% | 0 |
24.09.25 | 22,710 | 650 | 31,777 | 0 | 0 | 0.00% | 0 |
24.09.24 | 21,960 | 750 | 38,396 | 0 | 0 | 0.00% | 0 |
24.09.23 | 21,630 | 330 | 23,395 | 0 | 0 | 0.00% | 0 |
24.09.20 | 21,525 | 105 | 2,100 | 0 | 0 | 0.00% | 0 |
24.09.19 | 21,350 | 175 | 405 | 0 | 0 | 0.00% | 0 |
24.09.13 | 21,470 | 120 | 7,547 | 0 | 0 | 0.00% | 0 |
24.09.12 | 21,525 | 55 | 2,368 | 0 | 0 | 0.00% | 0 |
24.09.11 | 21,670 | 145 | 2,087 | 0 | 0 | 0.00% | 0 |
24.09.10 | 21,670 | 0 | 5,528 | 0 | 0 | 0.00% | 0 |
24.09.09 | 21,975 | 305 | 819 | 0 | 0 | 0.00% | 0 |
24.09.06 | 21,960 | 15 | 248 | 0 | 0 | 0.00% | 0 |
24.09.05 | 22,225 | 265 | 1,575 | 0 | 0 | 0.00% | 0 |
24.09.04 | 22,250 | 25 | 20,699 | 0 | 0 | 0.00% | 0 |
24.09.03 | 22,295 | 45 | 540 | 0 | 0 | 0.00% | 0 |
24.09.02 | 22,530 | 235 | 18,698 | 0 | 0 | 0.00% | 0 |
24.08.30 | 22,135 | 395 | 485 | 0 | 0 | 0.00% | 0 |
24.08.29 | 22,175 | 40 | 718 | 0 | 0 | 0.00% | 0 |
24.08.28 | 22,105 | 70 | 244 | 0 | 0 | 0.00% | 0 |
24.08.27 | 22,240 | 135 | 239 | 0 | 0 | 0.00% | 0 |
24.08.26 | 22,440 | 200 | 862 | 0 | 0 | 0.00% | 0 |
24.08.23 | 22,270 | 170 | 26,195 | 0 | 0 | 0.00% | 0 |
24.08.22 | 22,285 | 15 | 23,603 | 0 | 0 | 0.00% | 0 |
24.08.21 | 22,390 | 105 | 1,280 | 0 | 0 | 0.00% | 0 |
24.08.20 | 22,550 | 160 | 1,446 | 0 | 0 | 0.00% | 0 |
24.08.19 | 22,650 | 100 | 1,160 | 0 | 0 | 0.00% | 0 |
24.08.16 | 22,740 | 90 | 903 | 0 | 0 | 0.00% | 0 |
24.08.14 | 22,915 | 175 | 687 | 0 | 0 | 0.00% | 0 |
24.08.13 | 22,890 | 25 | 824 | 0 | 0 | 0.00% | 0 |
24.08.12 | 22,965 | 75 | 20,562 | 0 | 0 | 0.00% | 0 |
24.08.09 | 23,075 | 110 | 906 | 0 | 0 | 0.00% | 0 |
24.08.08 | 23,075 | 0 | 889 | 0 | 0 | 0.00% | 0 |
24.08.07 | 22,955 | 120 | 8,098 | 0 | 0 | 0.00% | 0 |
24.08.06 | 22,875 | 80 | 3,818 | 0 | 0 | 0.00% | 0 |
24.08.05 | 23,010 | 135 | 6,176 | 0 | 0 | 0.00% | 0 |
24.08.02 | 23,235 | 225 | 640 | 0 | 0 | 0.00% | 0 |
24.08.01 | 23,525 | 290 | 483 | 0 | 0 | 0.00% | 0 |
24.07.31 | 22,975 | 550 | 1,991 | 0 | 0 | 0.00% | 0 |
24.07.30 | 23,235 | 260 | 2,497 | 0 | 0 | 0.00% | 0 |
24.07.29 | 23,250 | 15 | 42,006 | 0 | 0 | 0.00% | 0 |
24.07.26 | 23,175 | 75 | 722 | 0 | 0 | 0.00% | 0 |
24.07.25 | 23,280 | 105 | 768 | 0 | 0 | 0.00% | 0 |
24.07.24 | 23,600 | 320 | 378 | 0 | 0 | 0.00% | 0 |
24.07.23 | 23,910 | 310 | 2,134 | 0 | 0 | 0.00% | 0 |
24.07.22 | 24,065 | 155 | 689 | 0 | 0 | 0.00% | 0 |
24.07.19 | 24,000 | 65 | 2,731 | 0 | 0 | 0.00% | 0 |
24.07.18 | 23,880 | 120 | 9,768 | 0 | 0 | 0.00% | 0 |
24.07.17 | 23,650 | 230 | 29,213 | 0 | 0 | 0.00% | 0 |
24.07.16 | 23,555 | 95 | 946 | 0 | 0 | 0.00% | 0 |
24.07.15 | 23,480 | 75 | 1,046 | 0 | 0 | 0.00% | 0 |
24.07.12 | 23,470 | 10 | 254 | 0 | 0 | 0.00% | 0 |
24.07.11 | 23,185 | 285 | 27,464 | 0 | 0 | 0.00% | 0 |
24.07.10 | 23,160 | 25 | 1,034 | 0 | 0 | 0.00% | 0 |
24.07.09 | 23,045 | 115 | 4,693 | 0 | 0 | 0.00% | 0 |
24.07.08 | 23,105 | 60 | 832 | 0 | 0 | 0.00% | 0 |
24.07.05 | 23,330 | 225 | 1,882 | 0 | 0 | 0.00% | 0 |
24.07.04 | 23,575 | 245 | 1,745 | 0 | 0 | 0.00% | 0 |
24.07.03 | 23,670 | 95 | 154 | 0 | 0 | 0.00% | 0 |
24.07.02 | 23,505 | 165 | 20,383 | 0 | 0 | 0.00% | 0 |
24.07.01 | 23,415 | 90 | 2,104 | 0 | 0 | 0.00% | 0 |
24.06.28 | 23,490 | 75 | 1,097 | 0 | 0 | 0.00% | 0 |
24.06.27 | 23,530 | 40 | 26,417 | 0 | 0 | 0.00% | 0 |
24.06.26 | 23,415 | 115 | 1,318 | 0 | 0 | 0.00% | 0 |
24.06.25 | 23,705 | 290 | 2,374 | 0 | 0 | 0.00% | 0 |
24.06.24 | 23,570 | 135 | 4,004 | 0 | 0 | 0.00% | 0 |
24.06.21 | 23,675 | 105 | 3,027 | 0 | 0 | 0.00% | 0 |
24.06.20 | 23,770 | 95 | 4,075 | 0 | 0 | 0.00% | 0 |
24.06.19 | 23,835 | 65 | 1,141 | 0 | 0 | 0.00% | 0 |
24.06.18 | 23,880 | 45 | 21,451 | 0 | 0 | 0.00% | 0 |
24.06.17 | 23,735 | 145 | 1,536 | 0 | 0 | 0.00% | 0 |
24.06.14 | 23,640 | 95 | 3,556 | 0 | 0 | 0.00% | 0 |
24.06.13 | 23,800 | 160 | 1,175 | 0 | 0 | 0.00% | 0 |
24.06.12 | 23,895 | 95 | 1,292 | 0 | 0 | 0.00% | 0 |
24.06.11 | 24,160 | 265 | 1,142 | 0 | 0 | 0.00% | 0 |
24.06.10 | 23,930 | 230 | 588 | 0 | 0 | 0.00% | 0 |
24.06.07 | 24,265 | 335 | 2,387 | 0 | 0 | 0.00% | 0 |
24.06.05 | 24,175 | 90 | 1,363 | 0 | 0 | 0.00% | 0 |
24.06.04 | 24,180 | 5 | 1,502 | 0 | 0 | 0.00% | 0 |
24.06.03 | 24,415 | 235 | 1,178 | 0 | 0 | 0.00% | 0 |
24.05.31 | 24,230 | 185 | 1,117 | 0 | 0 | 0.00% | 0 |
24.05.30 | 24,070 | 160 | 1,733 | 0 | 0 | 0.00% | 0 |
24.05.29 | 23,930 | 140 | 1,587 | 0 | 0 | 0.00% | 0 |
24.05.28 | 24,100 | 170 | 1,022 | 0 | 0 | 0.00% | 0 |
24.05.27 | 24,150 | 50 | 936 | 0 | 0 | 0.00% | 0 |
24.05.24 | 24,395 | 245 | 1,661 | 0 | 0 | 0.00% | 0 |
24.05.23 | 24,670 | 275 | 2,158 | 0 | 0 | 0.00% | 0 |
24.05.22 | 24,535 | 135 | 22,797 | 0 | 0 | 0.00% | 0 |
24.05.21 | 24,400 | 135 | 1,258 | 0 | 0 | 0.00% | 0 |
24.05.20 | 24,345 | 55 | 2,829 | 0 | 0 | 0.00% | 0 |
24.05.17 | 24,135 | 210 | 1,602 | 0 | 0 | 0.00% | 0 |
24.05.16 | 24,450 | 315 | 2,682 | 0 | 0 | 0.00% | 0 |
24.05.14 | 24,495 | 45 | 1,061 | 0 | 0 | 0.00% | 0 |
24.05.13 | 24,495 | 0 | 2,386 | 0 | 0 | 0.00% | 0 |
24.05.10 | 24,480 | 15 | 4,117 | 0 | 0 | 0.00% | 0 |
24.05.09 | 24,325 | 155 | 1,677 | 0 | 0 | 0.00% | 0 |
24.05.08 | 24,395 | 70 | 842 | 0 | 0 | 0.00% | 0 |
24.05.07 | 24,535 | 140 | 1,658 | 0 | 0 | 0.00% | 0 |
24.05.03 | 24,440 | 95 | 1,690 | 0 | 0 | 0.00% | 0 |
24.05.02 | 24,475 | 35 | 866 | 0 | 0 | 0.00% | 0 |
24.04.30 | 24,410 | 65 | 1,257 | 0 | 0 | 0.00% | 0 |
24.04.29 | 23,980 | 430 | 20,178 | 0 | 0 | 0.00% | 0 |
24.04.26 | 23,595 | 385 | 3,105 | 0 | 0 | 0.00% | 0 |
24.04.25 | 23,380 | 215 | 378 | 0 | 0 | 0.00% | 0 |
24.04.24 | 23,630 | 250 | 1,855 | 0 | 0 | 0.00% | 0 |
24.04.23 | 23,870 | 240 | 359 | 0 | 0 | 0.00% | 0 |
24.04.22 | 23,955 | 85 | 2,296 | 0 | 0 | 0.00% | 0 |
24.04.19 | 24,130 | 175 | 2,561 | 0 | 0 | 0.00% | 0 |
24.04.18 | 23,880 | 250 | 13,370 | 0 | 0 | 0.00% | 0 |
24.04.17 | 23,980 | 100 | 1,098 | 0 | 0 | 0.00% | 0 |
24.04.16 | 23,880 | 100 | 3,227 | 0 | 0 | 0.00% | 0 |
24.04.15 | 23,440 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 23,325 | 115 | 2,058 | 0 | 0 | 0.00% | 0 |
24.04.11 | 23,390 | 65 | 1,943 | 0 | 0 | 0.00% | 0 |
24.04.09 | 23,510 | 120 | 14,860 | 0 | 0 | 0.00% | 0 |
24.04.08 | 23,500 | 10 | 20,720 | 0 | 0 | 0.00% | 0 |
24.04.05 | 23,490 | 10 | 1,453 | 0 | 0 | 0.00% | 0 |
24.04.04 | 23,485 | 5 | 2,023 | 0 | 0 | 0.00% | 0 |
24.04.03 | 23,605 | 120 | 23,004 | 0 | 0 | 0.00% | 0 |
24.04.02 | 23,645 | 40 | 25,462 | 0 | 0 | 0.00% | 0 |
24.04.01 | 23,395 | 250 | 2,409 | 0 | 0 | 0.00% | 0 |
24.03.29 | 23,260 | 135 | 2,882 | 0 | 0 | 0.00% | 0 |
24.03.28 | 23,285 | 25 | 4,868 | 0 | 0 | 0.00% | 0 |
24.03.27 | 23,255 | 30 | 6,504 | 0 | 0 | 0.00% | 0 |
24.03.26 | 23,315 | 60 | 3,739 | 0 | 0 | 0.00% | 0 |
24.03.25 | 23,310 | 5 | 5,475 | 0 | 0 | 0.00% | 0 |
24.03.22 | 23,440 | 130 | 3,113 | 0 | 0 | 0.00% | 0 |
24.03.21 | 23,645 | 205 | 4,825 | 0 | 0 | 0.00% | 0 |
24.03.20 | 23,670 | 25 | 18,102 | 0 | 0 | 0.00% | 0 |
24.03.19 | 23,605 | 65 | 1,282 | 0 | 0 | 0.00% | 0 |
24.03.18 | 23,230 | 375 | 6,748 | 0 | 0 | 0.00% | 0 |
24.03.15 | 23,110 | 120 | 1,945 | 0 | 0 | 0.00% | 0 |
24.03.14 | 23,120 | 10 | 3,909 | 0 | 0 | 0.00% | 0 |
24.03.13 | 23,200 | 80 | 9,504 | 0 | 0 | 0.00% | 0 |
24.03.12 | 23,040 | 160 | 2,937 | 0 | 0 | 0.00% | 0 |
24.03.11 | 23,005 | 35 | 7,336 | 0 | 0 | 0.00% | 0 |
24.03.08 | 23,080 | 75 | 2,212 | 0 | 0 | 0.00% | 0 |
24.03.07 | 23,410 | 330 | 2,804 | 0 | 0 | 0.00% | 0 |
24.03.06 | 23,395 | 15 | 3,958 | 0 | 0 | 0.00% | 0 |
24.03.05 | 23,235 | 160 | 21,083 | 0 | 0 | 0.00% | 0 |
24.03.04 | 23,025 | 210 | 2,241 | 0 | 0 | 0.00% | 0 |
24.02.29 | 22,800 | 225 | 3,601 | 0 | 0 | 0.00% | 0 |
24.02.28 | 22,605 | 195 | 6,076 | 0 | 0 | 0.00% | 0 |
24.02.27 | 22,695 | 90 | 1,356 | 0 | 0 | 0.00% | 0 |
24.02.26 | 22,980 | 285 | 4,325 | 0 | 0 | 0.00% | 0 |
24.02.23 | 22,715 | 265 | 11,960 | 0 | 0 | 0.00% | 0 |
24.02.22 | 22,880 | 165 | 27,319 | 0 | 0 | 0.00% | 0 |
24.02.21 | 22,410 | 470 | 12,438 | 0 | 0 | 0.00% | 0 |
24.02.20 | 22,300 | 110 | 6,393 | 0 | 0 | 0.00% | 0 |
24.02.19 | 22,535 | 235 | 34,252 | 0 | 0 | 0.00% | 0 |
24.02.16 | 22,260 | 275 | 12,428 | 0 | 0 | 0.00% | 0 |
24.02.15 | 22,175 | 85 | 1,949 | 0 | 0 | 0.00% | 0 |
24.02.14 | 22,185 | 10 | 763 | 0 | 0 | 0.00% | 0 |
24.02.13 | 21,990 | 195 | 1,339 | 0 | 0 | 0.00% | 0 |
24.02.08 | 21,755 | 235 | 1,142 | 0 | 0 | 0.00% | 0 |
24.02.07 | 21,620 | 135 | 33,455 | 0 | 0 | 0.00% | 0 |
24.02.06 | 21,150 | 470 | 28,745 | 0 | 0 | 0.00% | 0 |
24.02.05 | 20,695 | 455 | 3,541 | 0 | 0 | 0.00% | 0 |
24.02.02 | 21,200 | 505 | 4,359 | 0 | 0 | 0.00% | 0 |
24.02.01 | 21,295 | 95 | 2,141 | 0 | 0 | 0.00% | 0 |
24.01.31 | 21,480 | 185 | 1,712 | 0 | 0 | 0.00% | 0 |
24.01.30 | 21,975 | 495 | 2,816 | 0 | 0 | 0.00% | 0 |
24.01.29 | 22,185 | 210 | 4,993 | 0 | 0 | 0.00% | 0 |
24.01.26 | 22,090 | 95 | 4,470 | 0 | 0 | 0.00% | 0 |
24.01.25 | 21,675 | 415 | 4,824 | 0 | 0 | 0.00% | 0 |
24.01.24 | 21,395 | 280 | 4,336 | 0 | 0 | 0.00% | 0 |
24.01.23 | 21,300 | 95 | 4,705 | 0 | 0 | 0.00% | 0 |
24.01.22 | 21,620 | 320 | 32,130 | 0 | 0 | 0.00% | 0 |
24.01.19 | 21,370 | 250 | 1,629 | 0 | 0 | 0.00% | 0 |
24.01.18 | 21,765 | 395 | 3,596 | 0 | 0 | 0.00% | 0 |
24.01.17 | 21,690 | 75 | 2,989 | 0 | 0 | 0.00% | 0 |
24.01.16 | 21,500 | 190 | 1,653 | 0 | 0 | 0.00% | 0 |
24.01.15 | 21,455 | 45 | 26,522 | 0 | 0 | 0.00% | 0 |
24.01.12 | 21,545 | 90 | 14,162 | 0 | 0 | 0.00% | 0 |
24.01.11 | 21,590 | 45 | 1,578 | 0 | 0 | 0.00% | 0 |
24.01.10 | 21,580 | 10 | 2,529 | 0 | 0 | 0.00% | 0 |
24.01.09 | 21,620 | 40 | 1,955 | 0 | 0 | 0.00% | 0 |
24.01.08 | 21,730 | 110 | 28,575 | 0 | 0 | 0.00% | 0 |
24.01.05 | 21,835 | 105 | 2,942 | 0 | 0 | 0.00% | 0 |
24.01.04 | 21,990 | 155 | 4,673 | 0 | 0 | 0.00% | 0 |
24.01.03 | 22,110 | 120 | 4,093 | 0 | 0 | 0.00% | 0 |
24.01.02 | 22,115 | 5 | 51,196 | 0 | 0 | 0.00% | 0 |
23.12.28 | 21,375 | 740 | 8,771 | 0 | 0 | 0.00% | 0 |
23.12.27 | 21,410 | 35 | 8,562 | 0 | 0 | 0.00% | 0 |
23.12.26 | 21,505 | 95 | 2,984 | 0 | 0 | 0.00% | 0 |
23.12.22 | 21,560 | 55 | 3,085 | 0 | 0 | 0.00% | 0 |
23.12.21 | 21,485 | 75 | 943 | 0 | 0 | 0.00% | 0 |
23.12.20 | 21,655 | 170 | 4,123 | 0 | 0 | 0.00% | 0 |
23.12.19 | 21,600 | 55 | 2,497 | 0 | 0 | 0.00% | 0 |
23.12.18 | 21,770 | 170 | 1,695 | 0 | 0 | 0.00% | 0 |
23.12.15 | 21,765 | 5 | 864 | 0 | 0 | 0.00% | 0 |
23.12.14 | 22,130 | 365 | 1,249 | 0 | 0 | 0.00% | 0 |
23.12.13 | 22,315 | 185 | 1,693 | 0 | 0 | 0.00% | 0 |
23.12.12 | 22,050 | 265 | 23,462 | 0 | 0 | 0.00% | 0 |
23.12.11 | 22,165 | 115 | 11,461 | 0 | 0 | 0.00% | 0 |
23.12.08 | 22,395 | 230 | 810 | 0 | 0 | 0.00% | 0 |
23.12.07 | 22,230 | 165 | 1,362 | 0 | 0 | 0.00% | 0 |
23.12.06 | 22,395 | 165 | 41,743 | 0 | 0 | 0.00% | 0 |
23.12.05 | 22,575 | 180 | 184 | 0 | 0 | 0.00% | 0 |
23.12.04 | 22,605 | 30 | 621 | 0 | 0 | 0.00% | 0 |
23.12.01 | 22,575 | 30 | 21,393 | 0 | 0 | 0.00% | 0 |
23.11.30 | 22,435 | 140 | 791 | 0 | 0 | 0.00% | 0 |
23.11.29 | 22,725 | 290 | 26,456 | 0 | 0 | 0.00% | 0 |
23.11.28 | 22,725 | 0 | 489 | 0 | 0 | 0.00% | 0 |
23.11.27 | 23,025 | 300 | 551 | 0 | 0 | 0.00% | 0 |
23.11.24 | 23,070 | 45 | 783 | 0 | 0 | 0.00% | 0 |
23.11.23 | 23,075 | 5 | 3,518 | 0 | 0 | 0.00% | 0 |
23.11.22 | 23,095 | 20 | 711 | 0 | 0 | 0.00% | 0 |
23.11.21 | 22,980 | 115 | 495 | 0 | 0 | 0.00% | 0 |
23.11.20 | 22,720 | 260 | 560 | 0 | 0 | 0.00% | 0 |
23.11.17 | 22,790 | 70 | 689 | 0 | 0 | 0.00% | 0 |
23.11.16 | 23,095 | 320 | 712 | 0 | 0 | 0.00% | 0 |
23.11.15 | 23,150 | 55 | 3,068 | 0 | 0 | 0.00% | 0 |
23.11.14 | 23,075 | 75 | 66 | 0 | 0 | 0.00% | 0 |
23.11.13 | 23,125 | 50 | 858 | 0 | 0 | 0.00% | 0 |
23.11.10 | 23,200 | 75 | 277 | 0 | 0 | 0.00% | 0 |
23.11.09 | 23,135 | 65 | 451 | 0 | 0 | 0.00% | 0 |
23.11.08 | 23,255 | 120 | 843 | 0 | 0 | 0.00% | 0 |
23.11.07 | 23,100 | 155 | 517 | 0 | 0 | 0.00% | 0 |
23.11.06 | 23,050 | 50 | 879 | 0 | 0 | 0.00% | 0 |
23.11.03 | 23,360 | 310 | 702 | 0 | 0 | 0.00% | 0 |
23.11.02 | 23,710 | 350 | 371 | 0 | 0 | 0.00% | 0 |
23.11.01 | 23,480 | 230 | 129 | 0 | 0 | 0.00% | 0 |
23.10.31 | 23,590 | 110 | 595 | 0 | 0 | 0.00% | 0 |
23.10.30 | 23,520 | 70 | 5,628 | 0 | 0 | 0.00% | 0 |
23.10.27 | 23,140 | 380 | 18,231 | 0 | 0 | 0.00% | 0 |
23.10.26 | 23,125 | 15 | 27,406 | 0 | 0 | 0.00% | 0 |
23.10.25 | 22,780 | 345 | 2,013 | 0 | 0 | 0.00% | 0 |
23.10.24 | 22,815 | 35 | 4,811 | 0 | 0 | 0.00% | 0 |
23.10.23 | 23,170 | 355 | 412 | 0 | 0 | 0.00% | 0 |
23.10.20 | 23,395 | 225 | 1,306 | 0 | 0 | 0.00% | 0 |
23.10.19 | 23,755 | 360 | 498 | 0 | 0 | 0.00% | 0 |
23.10.18 | 23,955 | 200 | 249 | 0 | 0 | 0.00% | 0 |
23.10.17 | 23,930 | 25 | 278 | 0 | 0 | 0.00% | 0 |
23.10.16 | 24,095 | 165 | 101 | 0 | 0 | 0.00% | 0 |
23.10.13 | 24,110 | 15 | 199 | 0 | 0 | 0.00% | 0 |
23.10.12 | 23,920 | 190 | 3,008 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,020 | 100 | 997 | 0 | 0 | 0.00% | 0 |
23.10.10 | 23,950 | 70 | 1,000 | 0 | 0 | 0.00% | 0 |
23.10.06 | 24,195 | 245 | 538 | 0 | 0 | 0.00% | 0 |
23.10.05 | 24,280 | 85 | 551 | 0 | 0 | 0.00% | 0 |
23.10.04 | 24,400 | 120 | 6,855 | 0 | 0 | 0.00% | 0 |
23.09.27 | 24,270 | 130 | 1,086 | 0 | 0 | 0.00% | 0 |
23.09.26 | 24,200 | 70 | 299 | 0 | 0 | 0.00% | 0 |
23.09.25 | 24,200 | 0 | 4,331 | 0 | 0 | 0.00% | 0 |
23.09.22 | 24,080 | 120 | 736 | 0 | 0 | 0.00% | 0 |
23.09.21 | 24,050 | 30 | 20,977 | 0 | 0 | 0.00% | 0 |
23.09.20 | 23,990 | 60 | 185 | 0 | 0 | 0.00% | 0 |
23.09.19 | 24,050 | 60 | 739 | 0 | 0 | 0.00% | 0 |
23.09.18 | 24,105 | 55 | 225 | 0 | 0 | 0.00% | 0 |
23.09.15 | 24,130 | 25 | 529 | 0 | 0 | 0.00% | 0 |
23.09.14 | 24,090 | 40 | 678 | 0 | 0 | 0.00% | 0 |
23.09.13 | 24,400 | 310 | 407 | 0 | 0 | 0.00% | 0 |
23.09.12 | 24,600 | 200 | 316 | 0 | 0 | 0.00% | 0 |
23.09.11 | 24,230 | 370 | 1,573 | 0 | 0 | 0.00% | 0 |
23.09.08 | 24,415 | 185 | 403 | 0 | 0 | 0.00% | 0 |
23.09.07 | 24,695 | 280 | 2,984 | 0 | 0 | 0.00% | 0 |
23.09.06 | 24,760 | 65 | 5,800 | 0 | 0 | 0.00% | 0 |
23.09.05 | 24,825 | 65 | 1,099 | 0 | 0 | 0.00% | 0 |
23.09.04 | 24,560 | 265 | 1,550 | 0 | 0 | 0.00% | 0 |
23.09.01 | 24,510 | 50 | 592 | 0 | 0 | 0.00% | 0 |
23.08.31 | 24,630 | 120 | 1,341 | 0 | 0 | 0.00% | 0 |
23.08.30 | 24,545 | 85 | 392 | 0 | 0 | 0.00% | 0 |
23.08.29 | 24,415 | 130 | 1,289 | 0 | 0 | 0.00% | 0 |
23.08.28 | 24,050 | 365 | 100,580 | 0 | 0 | 0.00% | 0 |
23.08.25 | 24,150 | 100 | 2,668 | 0 | 0 | 0.00% | 0 |
23.08.24 | 24,370 | 220 | 1,518 | 0 | 0 | 0.00% | 0 |
23.08.23 | 24,655 | 285 | 1,392 | 0 | 0 | 0.00% | 0 |
23.08.22 | 24,455 | 200 | 7,044 | 0 | 0 | 0.00% | 0 |
23.08.21 | 24,810 | 355 | 2,878 | 0 | 0 | 0.00% | 0 |
23.08.18 | 24,960 | 150 | 8,875 | 0 | 0 | 0.00% | 0 |
23.08.17 | 24,980 | 20 | 5,380 | 0 | 0 | 0.00% | 0 |
23.08.16 | 25,330 | 350 | 1,941 | 0 | 0 | 0.00% | 0 |
23.08.14 | 25,550 | 220 | 3,193 | 0 | 0 | 0.00% | 0 |
23.08.11 | 25,860 | 310 | 3,240 | 0 | 0 | 0.00% | 0 |
23.08.10 | 25,815 | 45 | 23,556 | 0 | 0 | 0.00% | 0 |
23.08.09 | 25,775 | 40 | 5,026 | 0 | 0 | 0.00% | 0 |
23.08.08 | 25,715 | 60 | 35,898 | 0 | 0 | 0.00% | 0 |
23.08.07 | 26,190 | 475 | 911 | 0 | 0 | 0.00% | 0 |
23.08.04 | 25,785 | 405 | 5,343 | 0 | 0 | 0.00% | 0 |
23.08.03 | 25,615 | 170 | 3,428 | 0 | 0 | 0.00% | 0 |
23.08.02 | 25,560 | 55 | 1,662 | 0 | 0 | 0.00% | 0 |
23.08.01 | 25,665 | 105 | 151,905 | 0 | 0 | 0.00% | 0 |
23.07.31 | 25,470 | 195 | 2,324 | 0 | 0 | 0.00% | 0 |
23.07.28 | 24,995 | 475 | 18,322 | 0 | 0 | 0.00% | 0 |
23.07.27 | 24,850 | 145 | 2,643 | 0 | 0 | 0.00% | 0 |
23.07.26 | 24,910 | 60 | 45,246 | 0 | 0 | 0.00% | 0 |
23.07.25 | 24,005 | 905 | 5,304 | 0 | 0 | 0.00% | 0 |
23.07.24 | 24,420 | 415 | 46,271 | 0 | 0 | 0.00% | 0 |
23.07.21 | 24,265 | 155 | 9,776 | 0 | 0 | 0.00% | 0 |
23.07.20 | 24,150 | 115 | 2,492 | 0 | 0 | 0.00% | 0 |
23.07.19 | 24,225 | 75 | 18,112 | 0 | 0 | 0.00% | 0 |
23.07.18 | 24,190 | 35 | 20,520 | 0 | 0 | 0.00% | 0 |
23.07.17 | 24,610 | 420 | 5,836 | 0 | 0 | 0.00% | 0 |
23.07.14 | 24,595 | 15 | 1,537 | 0 | 0 | 0.00% | 0 |
23.07.13 | 24,450 | 145 | 51,751 | 0 | 0 | 0.00% | 0 |
23.07.12 | 24,700 | 250 | 6,383 | 0 | 0 | 0.00% | 0 |
23.07.11 | 24,680 | 20 | 11,296 | 0 | 0 | 0.00% | 0 |
23.07.10 | 24,560 | 120 | 12,895 | 0 | 0 | 0.00% | 0 |
23.07.07 | 24,560 | 0 | 10,802 | 0 | 0 | 0.00% | 0 |
23.07.06 | 24,700 | 140 | 4,006 | 0 | 0 | 0.00% | 0 |
23.07.05 | 25,000 | 300 | 917 | 0 | 0 | 0.00% | 0 |
23.07.04 | 24,970 | 30 | 2,835 | 0 | 0 | 0.00% | 0 |
23.07.03 | 24,855 | 115 | 1,144 | 0 | 0 | 0.00% | 0 |
23.06.30 | 24,635 | 220 | 11,490 | 0 | 0 | 0.00% | 0 |
23.06.29 | 24,665 | 30 | 1,357 | 0 | 0 | 0.00% | 0 |
23.06.28 | 24,580 | 85 | 4,413 | 0 | 0 | 0.00% | 0 |
23.06.27 | 24,405 | 175 | 547 | 0 | 0 | 0.00% | 0 |
23.06.26 | 24,490 | 85 | 734 | 0 | 0 | 0.00% | 0 |
23.06.23 | 24,585 | 95 | 859 | 0 | 0 | 0.00% | 0 |
23.06.22 | 24,650 | 65 | 1,002 | 0 | 0 | 0.00% | 0 |
23.06.21 | 24,905 | 255 | 11,577 | 0 | 0 | 0.00% | 0 |
23.06.20 | 24,970 | 65 | 2,003 | 0 | 0 | 0.00% | 0 |
23.06.19 | 25,140 | 170 | 1,790 | 0 | 0 | 0.00% | 0 |
23.06.16 | 24,800 | 340 | 55,189 | 0 | 0 | 0.00% | 0 |
23.06.15 | 24,370 | 430 | 1,716 | 0 | 0 | 0.00% | 0 |
23.06.14 | 24,280 | 90 | 9,938 | 0 | 0 | 0.00% | 0 |
23.06.13 | 24,570 | 290 | 2,615 | 0 | 0 | 0.00% | 0 |
23.06.12 | 24,605 | 35 | 2,457 | 0 | 0 | 0.00% | 0 |
23.06.09 | 24,740 | 135 | 5,404 | 0 | 0 | 0.00% | 0 |
23.06.08 | 24,560 | 180 | 1,293 | 0 | 0 | 0.00% | 0 |
23.06.07 | 24,990 | 430 | 13,408 | 0 | 0 | 0.00% | 0 |
23.06.05 | 25,080 | 90 | 1,929 | 0 | 0 | 0.00% | 0 |
23.06.02 | 24,815 | 265 | 15,849 | 0 | 0 | 0.00% | 0 |
23.06.01 | 24,985 | 170 | 2,246 | 0 | 0 | 0.00% | 0 |
23.05.31 | 25,170 | 185 | 3,862 | 0 | 0 | 0.00% | 0 |
23.05.30 | 25,420 | 250 | 2,915 | 0 | 0 | 0.00% | 0 |
23.05.26 | 25,445 | 25 | 6,714 | 0 | 0 | 0.00% | 0 |
23.05.25 | 25,620 | 175 | 6,693 | 0 | 0 | 0.00% | 0 |
23.05.24 | 25,795 | 175 | 15,971 | 0 | 0 | 0.00% | 0 |
23.05.23 | 26,260 | 465 | 1,544 | 0 | 0 | 0.00% | 0 |
23.05.22 | 26,265 | 5 | 1,229 | 0 | 0 | 0.00% | 0 |
23.05.19 | 26,525 | 260 | 1,397 | 0 | 0 | 0.00% | 0 |
23.05.18 | 26,685 | 160 | 1,113 | 0 | 0 | 0.00% | 0 |
23.05.17 | 27,010 | 325 | 779 | 0 | 0 | 0.00% | 0 |
23.05.16 | 26,920 | 90 | 597 | 0 | 0 | 0.00% | 0 |
23.05.15 | 26,745 | 175 | 3,355 | 0 | 0 | 0.00% | 0 |
23.05.12 | 26,905 | 160 | 2,566 | 0 | 0 | 0.00% | 0 |
23.05.11 | 26,825 | 80 | 490 | 0 | 0 | 0.00% | 0 |
23.05.10 | 27,235 | 410 | 4,134 | 0 | 0 | 0.00% | 0 |
23.05.09 | 27,345 | 110 | 1,269 | 0 | 0 | 0.00% | 0 |
23.05.08 | 27,185 | 160 | 24,299 | 0 | 0 | 0.00% | 0 |
23.05.04 | 27,335 | 150 | 1,035 | 0 | 0 | 0.00% | 0 |
23.05.03 | 27,405 | 70 | 575 | 0 | 0 | 0.00% | 0 |
23.05.02 | 27,295 | 110 | 700 | 0 | 0 | 0.00% | 0 |
23.04.28 | 27,115 | 180 | 1,938 | 0 | 0 | 0.00% | 0 |
23.04.27 | 26,945 | 170 | 1,563 | 0 | 0 | 0.00% | 0 |
23.04.26 | 26,885 | 60 | 1,507 | 0 | 0 | 0.00% | 0 |
23.04.25 | 27,155 | 270 | 2,448 | 0 | 0 | 0.00% | 0 |
23.04.24 | 27,540 | 385 | 2,196 | 0 | 0 | 0.00% | 0 |
23.04.21 | 27,870 | 330 | 11,467 | 0 | 0 | 0.00% | 0 |
23.04.20 | 27,955 | 85 | 3,049 | 0 | 0 | 0.00% | 0 |
23.04.19 | 28,125 | 170 | 39,308 | 0 | 0 | 0.00% | 0 |
23.04.18 | 27,815 | 310 | 2,675 | 0 | 0 | 0.00% | 0 |
23.04.17 | 27,340 | 475 | 4,619 | 0 | 0 | 0.00% | 0 |
23.04.14 | 27,450 | 120 | 656 | 0 | 0 | 0.00% | 0 |
23.04.13 | 27,790 | 340 | 1,417 | 0 | 0 | 0.00% | 0 |
23.04.12 | 27,705 | 85 | 2,625 | 0 | 0 | 0.00% | 0 |
23.04.11 | 27,835 | 130 | 3,014 | 0 | 0 | 0.00% | 0 |
23.04.10 | 27,710 | 125 | 3,687 | 0 | 0 | 0.00% | 0 |
23.04.07 | 27,600 | 110 | 13,281 | 0 | 0 | 0.00% | 0 |
23.04.06 | 27,625 | 25 | 5,892 | 0 | 0 | 0.00% | 0 |
23.04.05 | 27,660 | 35 | 1,646 | 0 | 0 | 0.00% | 0 |
23.04.04 | 27,600 | 60 | 4,150 | 0 | 0 | 0.00% | 0 |
23.04.03 | 27,150 | 450 | 5,560 | 0 | 0 | 0.00% | 0 |
23.03.31 | 26,830 | 320 | 3,333 | 0 | 0 | 0.00% | 0 |
23.03.30 | 26,755 | 75 | 1,587 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
2
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
4
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사