ACE 미국부동산리츠(합성 H)
(181480) I 코스피 ETF 11.22 12:5787,575 | 전일 | 86,990 | 고가 | 87,850 | 상한가 | 113,085 |
거래량 (주) |
104 |
585 0.67% | 시가 | 87,575 | 저가 | 87,575 | 하한가 | 60,895 |
거래대금 (백만) |
9 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 87,135 | 145 | 87 | 0 | 0 | 0.00% | 160,000 |
24.11.20 | 87,000 | 135 | 280 | 0 | 0 | 0.00% | 160,000 |
24.11.19 | 86,040 | 960 | 119 | 0 | 0 | 0.00% | 160,000 |
24.11.18 | 85,670 | 370 | 225 | 0 | 0 | 0.00% | 160,000 |
24.11.15 | 86,910 | 1,240 | 476 | 0 | 0 | 0.00% | 160,000 |
24.11.14 | 85,970 | 955 | 231 | 0 | 0 | 0.00% | 160,000 |
24.11.13 | 87,320 | 1,350 | 147 | 0 | 0 | 0.00% | 160,000 |
24.11.12 | 87,970 | 650 | 283 | 0 | 0 | 0.00% | 160,000 |
24.11.11 | 87,050 | 920 | 227 | 0 | 0 | 0.00% | 160,000 |
24.11.08 | 85,345 | 1,705 | 484 | 0 | 0 | 0.00% | 160,000 |
24.11.07 | 87,665 | 2,320 | 222 | 0 | 0 | 0.00% | 160,000 |
24.11.06 | 86,730 | 935 | 261 | 0 | 0 | 0.00% | 0 |
24.11.05 | 85,575 | 1,155 | 223 | 0 | 0 | 0.00% | 0 |
24.11.04 | 86,690 | 1,115 | 590 | 0 | 0 | 0.00% | 0 |
24.11.01 | 87,965 | 1,275 | 538 | 0 | 0 | 0.00% | 0 |
24.10.31 | 88,020 | 55 | 5,761 | 0 | 0 | 0.00% | 0 |
24.10.30 | 89,050 | 730 | 130 | 0 | 0 | 0.00% | 0 |
24.10.29 | 89,135 | 85 | 219 | 0 | 0 | 0.00% | 0 |
24.10.28 | 89,850 | 715 | 116 | 0 | 0 | 0.00% | 0 |
24.10.25 | 89,850 | 0 | 48 | 0 | 0 | 0.00% | 0 |
24.10.24 | 88,225 | 1,625 | 239 | 0 | 0 | 0.00% | 0 |
24.10.23 | 88,230 | 5 | 625 | 0 | 0 | 0.00% | 0 |
24.10.22 | 90,320 | 2,090 | 455 | 0 | 0 | 0.00% | 0 |
24.10.21 | 89,560 | 760 | 438 | 0 | 0 | 0.00% | 0 |
24.10.18 | 90,280 | 720 | 389 | 0 | 0 | 0.00% | 0 |
24.10.17 | 89,280 | 1,000 | 120 | 0 | 0 | 0.00% | 0 |
24.10.16 | 88,125 | 1,155 | 125 | 0 | 0 | 0.00% | 0 |
24.10.15 | 87,655 | 470 | 261 | 0 | 0 | 0.00% | 0 |
24.10.14 | 86,415 | 1,240 | 249 | 0 | 0 | 0.00% | 0 |
24.10.11 | 87,070 | 655 | 205 | 0 | 0 | 0.00% | 0 |
24.10.10 | 87,080 | 10 | 309 | 0 | 0 | 0.00% | 0 |
24.10.08 | 87,765 | 685 | 193 | 0 | 0 | 0.00% | 0 |
24.10.07 | 88,000 | 235 | 560 | 0 | 0 | 0.00% | 0 |
24.10.04 | 89,015 | 1,015 | 298 | 0 | 0 | 0.00% | 0 |
24.10.02 | 89,465 | 450 | 1,254 | 0 | 0 | 0.00% | 0 |
24.09.30 | 88,720 | 745 | 268 | 0 | 0 | 0.00% | 0 |
24.09.27 | 90,405 | 1,370 | 376 | 0 | 0 | 0.00% | 0 |
24.09.26 | 90,900 | 495 | 426 | 0 | 0 | 0.00% | 0 |
24.09.25 | 90,780 | 120 | 262 | 0 | 0 | 0.00% | 0 |
24.09.24 | 89,835 | 945 | 365 | 0 | 0 | 0.00% | 0 |
24.09.23 | 90,190 | 355 | 774 | 0 | 0 | 0.00% | 0 |
24.09.20 | 91,005 | 815 | 440 | 0 | 0 | 0.00% | 0 |
24.09.19 | 89,910 | 1,095 | 736 | 0 | 0 | 0.00% | 0 |
24.09.13 | 89,485 | 425 | 289 | 0 | 0 | 0.00% | 0 |
24.09.12 | 90,055 | 570 | 106 | 0 | 0 | 0.00% | 0 |
24.09.11 | 88,880 | 1,175 | 398 | 0 | 0 | 0.00% | 0 |
24.09.10 | 87,570 | 1,310 | 301 | 0 | 0 | 0.00% | 0 |
24.09.09 | 87,725 | 155 | 47 | 0 | 0 | 0.00% | 0 |
24.09.06 | 88,000 | 275 | 308 | 0 | 0 | 0.00% | 0 |
24.09.05 | 87,855 | 145 | 539 | 0 | 0 | 0.00% | 0 |
24.09.04 | 87,650 | 205 | 227 | 0 | 0 | 0.00% | 0 |
24.09.03 | 87,720 | 70 | 271 | 0 | 0 | 0.00% | 0 |
24.09.02 | 86,565 | 1,155 | 779 | 0 | 0 | 0.00% | 0 |
24.08.30 | 87,170 | 605 | 447 | 0 | 0 | 0.00% | 0 |
24.08.29 | 87,975 | 505 | 104 | 0 | 0 | 0.00% | 0 |
24.08.28 | 87,765 | 210 | 292 | 0 | 0 | 0.00% | 0 |
24.08.27 | 88,205 | 440 | 782 | 0 | 0 | 0.00% | 0 |
24.08.26 | 86,350 | 1,855 | 1,439 | 0 | 0 | 0.00% | 0 |
24.08.23 | 85,485 | 865 | 715 | 0 | 0 | 0.00% | 0 |
24.08.22 | 85,480 | 5 | 199 | 0 | 0 | 0.00% | 0 |
24.08.21 | 85,630 | 150 | 202 | 0 | 0 | 0.00% | 0 |
24.08.20 | 84,405 | 1,225 | 395 | 0 | 0 | 0.00% | 0 |
24.08.19 | 84,225 | 180 | 123 | 0 | 0 | 0.00% | 0 |
24.08.16 | 85,040 | 815 | 482 | 0 | 0 | 0.00% | 0 |
24.08.14 | 84,730 | 310 | 346 | 0 | 0 | 0.00% | 0 |
24.08.13 | 84,890 | 160 | 154 | 0 | 0 | 0.00% | 0 |
24.08.12 | 84,500 | 390 | 24 | 0 | 0 | 0.00% | 0 |
24.08.09 | 83,530 | 970 | 932 | 0 | 0 | 0.00% | 0 |
24.08.08 | 83,995 | 465 | 373 | 0 | 0 | 0.00% | 0 |
24.08.07 | 82,670 | 1,325 | 413 | 0 | 0 | 0.00% | 0 |
24.08.06 | 83,590 | 920 | 439 | 0 | 0 | 0.00% | 0 |
24.08.05 | 84,270 | 680 | 849 | 0 | 0 | 0.00% | 0 |
24.08.02 | 84,215 | 55 | 733 | 0 | 0 | 0.00% | 0 |
24.08.01 | 84,670 | 455 | 387 | 0 | 0 | 0.00% | 0 |
24.07.31 | 83,315 | 1,355 | 153 | 0 | 0 | 0.00% | 0 |
24.07.30 | 83,310 | 5 | 55 | 0 | 0 | 0.00% | 0 |
24.07.29 | 81,045 | 2,265 | 132 | 0 | 0 | 0.00% | 0 |
24.07.26 | 81,350 | 305 | 158 | 0 | 0 | 0.00% | 0 |
24.07.25 | 82,975 | 1,625 | 1,008 | 0 | 0 | 0.00% | 0 |
24.07.24 | 83,045 | 70 | 119 | 0 | 0 | 0.00% | 0 |
24.07.23 | 82,765 | 280 | 512 | 0 | 0 | 0.00% | 0 |
24.07.22 | 82,380 | 385 | 178 | 0 | 0 | 0.00% | 0 |
24.07.19 | 83,885 | 1,505 | 345 | 0 | 0 | 0.00% | 0 |
24.07.18 | 82,920 | 965 | 621 | 0 | 0 | 0.00% | 0 |
24.07.17 | 81,535 | 1,385 | 1,053 | 0 | 0 | 0.00% | 0 |
24.07.16 | 81,505 | 30 | 280 | 0 | 0 | 0.00% | 0 |
24.07.15 | 80,885 | 620 | 622 | 0 | 0 | 0.00% | 0 |
24.07.12 | 78,410 | 2,475 | 1,026 | 0 | 0 | 0.00% | 0 |
24.07.11 | 77,690 | 720 | 251 | 0 | 0 | 0.00% | 0 |
24.07.10 | 77,700 | 10 | 124 | 0 | 0 | 0.00% | 0 |
24.07.09 | 77,510 | 190 | 166 | 0 | 0 | 0.00% | 0 |
24.07.08 | 77,420 | 90 | 323 | 0 | 0 | 0.00% | 0 |
24.07.05 | 77,445 | 25 | 28 | 0 | 0 | 0.00% | 0 |
24.07.04 | 77,310 | 135 | 1,035 | 0 | 0 | 0.00% | 0 |
24.07.03 | 77,310 | 0 | 252 | 0 | 0 | 0.00% | 0 |
24.07.02 | 78,000 | 690 | 34 | 0 | 0 | 0.00% | 0 |
24.07.01 | 77,045 | 955 | 16 | 0 | 0 | 0.00% | 0 |
24.06.28 | 76,655 | 390 | 127 | 0 | 0 | 0.00% | 0 |
24.06.27 | 76,855 | 200 | 49 | 0 | 0 | 0.00% | 0 |
24.06.26 | 77,980 | 1,125 | 255 | 0 | 0 | 0.00% | 0 |
24.06.25 | 77,185 | 795 | 141 | 0 | 0 | 0.00% | 0 |
24.06.24 | 77,125 | 60 | 1,052 | 0 | 0 | 0.00% | 0 |
24.06.21 | 76,810 | 315 | 286 | 0 | 0 | 0.00% | 0 |
24.06.20 | 76,940 | 130 | 42 | 0 | 0 | 0.00% | 0 |
24.06.19 | 76,570 | 370 | 167 | 0 | 0 | 0.00% | 0 |
24.06.18 | 77,340 | 770 | 61 | 0 | 0 | 0.00% | 0 |
24.06.17 | 77,610 | 270 | 337 | 0 | 0 | 0.00% | 0 |
24.06.14 | 77,240 | 370 | 179 | 0 | 0 | 0.00% | 0 |
24.06.13 | 76,335 | 905 | 56 | 0 | 0 | 0.00% | 0 |
24.06.12 | 76,430 | 95 | 158 | 0 | 0 | 0.00% | 0 |
24.06.11 | 76,430 | 0 | 90 | 0 | 0 | 0.00% | 0 |
24.06.10 | 77,200 | 770 | 62 | 0 | 0 | 0.00% | 0 |
24.06.07 | 77,025 | 175 | 92 | 0 | 0 | 0.00% | 0 |
24.06.05 | 76,340 | 685 | 325 | 0 | 0 | 0.00% | 0 |
24.06.04 | 76,235 | 105 | 42 | 0 | 0 | 0.00% | 0 |
24.06.03 | 75,270 | 965 | 10 | 0 | 0 | 0.00% | 0 |
24.05.31 | 74,055 | 1,215 | 17 | 0 | 0 | 0.00% | 0 |
24.05.30 | 74,445 | 390 | 8 | 0 | 0 | 0.00% | 0 |
24.05.29 | 75,295 | 850 | 1,081 | 0 | 0 | 0.00% | 0 |
24.05.28 | 75,395 | 100 | 69 | 0 | 0 | 0.00% | 0 |
24.05.27 | 74,855 | 540 | 30 | 0 | 0 | 0.00% | 0 |
24.05.24 | 76,960 | 2,105 | 575 | 0 | 0 | 0.00% | 0 |
24.05.23 | 77,460 | 500 | 33 | 0 | 0 | 0.00% | 0 |
24.05.22 | 77,490 | 30 | 74 | 0 | 0 | 0.00% | 0 |
24.05.21 | 78,110 | 620 | 123 | 0 | 0 | 0.00% | 0 |
24.05.20 | 77,970 | 140 | 396 | 0 | 0 | 0.00% | 0 |
24.05.17 | 78,220 | 250 | 582 | 0 | 0 | 0.00% | 0 |
24.05.16 | 76,320 | 1,900 | 302 | 0 | 0 | 0.00% | 0 |
24.05.14 | 76,200 | 120 | 1,388 | 0 | 0 | 0.00% | 0 |
24.05.13 | 76,500 | 300 | 46 | 0 | 0 | 0.00% | 0 |
24.05.10 | 74,695 | 1,805 | 6,146 | 0 | 0 | 0.00% | 0 |
24.05.09 | 75,430 | 735 | 28 | 0 | 0 | 0.00% | 0 |
24.05.08 | 74,650 | 780 | 86 | 0 | 0 | 0.00% | 0 |
24.05.07 | 74,065 | 585 | 32 | 0 | 0 | 0.00% | 0 |
24.05.03 | 73,400 | 665 | 30 | 0 | 0 | 0.00% | 0 |
24.05.02 | 74,260 | 860 | 1,561 | 0 | 0 | 0.00% | 0 |
24.04.30 | 73,205 | 1,055 | 105 | 0 | 0 | 0.00% | 0 |
24.04.29 | 73,745 | 540 | 62 | 0 | 0 | 0.00% | 0 |
24.04.26 | 73,965 | 220 | 123 | 0 | 0 | 0.00% | 0 |
24.04.25 | 74,060 | 95 | 43 | 0 | 0 | 0.00% | 0 |
24.04.24 | 73,075 | 985 | 204 | 0 | 0 | 0.00% | 0 |
24.04.23 | 71,630 | 1,445 | 62 | 0 | 0 | 0.00% | 0 |
24.04.22 | 72,325 | 695 | 18 | 0 | 0 | 0.00% | 0 |
24.04.19 | 72,250 | 75 | 24 | 0 | 0 | 0.00% | 0 |
24.04.18 | 73,065 | 815 | 92 | 0 | 0 | 0.00% | 0 |
24.04.17 | 73,720 | 655 | 109 | 0 | 0 | 0.00% | 0 |
24.04.16 | 75,480 | 1,760 | 128 | 0 | 0 | 0.00% | 0 |
24.04.15 | 75,600 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 76,030 | 430 | 84 | 0 | 0 | 0.00% | 0 |
24.04.11 | 78,285 | 2,255 | 68 | 0 | 0 | 0.00% | 0 |
24.04.09 | 77,140 | 1,145 | 503 | 0 | 0 | 0.00% | 0 |
24.04.08 | 77,015 | 125 | 18 | 0 | 0 | 0.00% | 0 |
24.04.05 | 77,690 | 675 | 79 | 0 | 0 | 0.00% | 0 |
24.04.04 | 77,390 | 300 | 122 | 0 | 0 | 0.00% | 0 |
24.04.03 | 78,645 | 1,255 | 114 | 0 | 0 | 0.00% | 0 |
24.04.02 | 80,360 | 1,715 | 115 | 0 | 0 | 0.00% | 0 |
24.04.01 | 79,810 | 550 | 191 | 0 | 0 | 0.00% | 0 |
24.03.29 | 79,200 | 610 | 72 | 0 | 0 | 0.00% | 0 |
24.03.28 | 77,605 | 1,595 | 162 | 0 | 0 | 0.00% | 0 |
24.03.27 | 77,810 | 205 | 138 | 0 | 0 | 0.00% | 0 |
24.03.26 | 77,985 | 175 | 330 | 0 | 0 | 0.00% | 0 |
24.03.25 | 79,100 | 1,115 | 178 | 0 | 0 | 0.00% | 0 |
24.03.22 | 78,980 | 120 | 44 | 0 | 0 | 0.00% | 0 |
24.03.21 | 78,025 | 955 | 71 | 0 | 0 | 0.00% | 0 |
24.03.20 | 78,000 | 25 | 102 | 0 | 0 | 0.00% | 0 |
24.03.19 | 78,435 | 435 | 42 | 0 | 0 | 0.00% | 0 |
24.03.18 | 78,205 | 230 | 82 | 0 | 0 | 0.00% | 0 |
24.03.15 | 79,900 | 1,695 | 205 | 0 | 0 | 0.00% | 0 |
24.03.14 | 79,840 | 60 | 152 | 0 | 0 | 0.00% | 0 |
24.03.13 | 80,370 | 530 | 432 | 0 | 0 | 0.00% | 0 |
24.03.12 | 80,410 | 40 | 65 | 0 | 0 | 0.00% | 0 |
24.03.11 | 79,595 | 815 | 147 | 0 | 0 | 0.00% | 0 |
24.03.08 | 79,380 | 215 | 281 | 0 | 0 | 0.00% | 0 |
24.03.07 | 79,205 | 175 | 118 | 0 | 0 | 0.00% | 0 |
24.03.06 | 79,930 | 725 | 176 | 0 | 0 | 0.00% | 0 |
24.03.05 | 79,280 | 650 | 157 | 0 | 0 | 0.00% | 0 |
24.03.04 | 77,870 | 1,410 | 118 | 0 | 0 | 0.00% | 0 |
24.02.29 | 76,985 | 885 | 400 | 0 | 0 | 0.00% | 0 |
24.02.28 | 76,840 | 145 | 1,151 | 0 | 0 | 0.00% | 0 |
24.02.27 | 77,665 | 825 | 323 | 0 | 0 | 0.00% | 0 |
24.02.26 | 77,925 | 260 | 117 | 0 | 0 | 0.00% | 0 |
24.02.23 | 77,515 | 410 | 41 | 0 | 0 | 0.00% | 0 |
24.02.22 | 77,200 | 315 | 53 | 0 | 0 | 0.00% | 0 |
24.02.21 | 77,250 | 50 | 82 | 0 | 0 | 0.00% | 0 |
24.02.20 | 77,395 | 145 | 31 | 0 | 0 | 0.00% | 0 |
24.02.19 | 78,025 | 630 | 401 | 0 | 0 | 0.00% | 0 |
24.02.16 | 76,380 | 1,645 | 292 | 0 | 0 | 0.00% | 0 |
24.02.15 | 75,745 | 635 | 62 | 0 | 0 | 0.00% | 0 |
24.02.14 | 77,290 | 1,545 | 233 | 0 | 0 | 0.00% | 0 |
24.02.13 | 76,695 | 595 | 388 | 0 | 0 | 0.00% | 0 |
24.02.08 | 76,890 | 195 | 34 | 0 | 0 | 0.00% | 0 |
24.02.07 | 75,870 | 1,020 | 179 | 0 | 0 | 0.00% | 0 |
24.02.06 | 77,225 | 1,355 | 110 | 0 | 0 | 0.00% | 0 |
24.02.05 | 79,000 | 1,775 | 266 | 0 | 0 | 0.00% | 0 |
24.02.02 | 77,320 | 1,680 | 82 | 0 | 0 | 0.00% | 0 |
24.02.01 | 77,500 | 180 | 335 | 0 | 0 | 0.00% | 0 |
24.01.31 | 78,550 | 1,050 | 73 | 0 | 0 | 0.00% | 0 |
24.01.30 | 77,810 | 740 | 8 | 0 | 0 | 0.00% | 0 |
24.01.29 | 77,970 | 160 | 434 | 0 | 0 | 0.00% | 0 |
24.01.26 | 77,350 | 620 | 41 | 0 | 0 | 0.00% | 0 |
24.01.25 | 78,450 | 1,100 | 38 | 0 | 0 | 0.00% | 0 |
24.01.24 | 78,955 | 505 | 244 | 0 | 0 | 0.00% | 0 |
24.01.23 | 78,590 | 365 | 28 | 0 | 0 | 0.00% | 0 |
24.01.22 | 77,810 | 780 | 23 | 0 | 0 | 0.00% | 0 |
24.01.19 | 78,170 | 360 | 176 | 0 | 0 | 0.00% | 0 |
24.01.18 | 79,350 | 1,180 | 229 | 0 | 0 | 0.00% | 0 |
24.01.17 | 79,565 | 215 | 146 | 0 | 0 | 0.00% | 0 |
24.01.16 | 80,040 | 475 | 54 | 0 | 0 | 0.00% | 0 |
24.01.15 | 79,090 | 950 | 479 | 0 | 0 | 0.00% | 0 |
24.01.12 | 80,420 | 1,330 | 593 | 0 | 0 | 0.00% | 0 |
24.01.11 | 79,885 | 535 | 41 | 0 | 0 | 0.00% | 0 |
24.01.10 | 80,585 | 700 | 61 | 0 | 0 | 0.00% | 0 |
24.01.09 | 79,415 | 1,170 | 154 | 0 | 0 | 0.00% | 0 |
24.01.08 | 79,605 | 190 | 95 | 0 | 0 | 0.00% | 0 |
24.01.05 | 79,695 | 90 | 145 | 0 | 0 | 0.00% | 0 |
24.01.04 | 81,655 | 1,960 | 117 | 0 | 0 | 0.00% | 0 |
24.01.03 | 80,840 | 815 | 87 | 0 | 0 | 0.00% | 0 |
24.01.02 | 81,440 | 600 | 181 | 0 | 0 | 0.00% | 0 |
23.12.28 | 81,040 | 400 | 156 | 0 | 0 | 0.00% | 0 |
23.12.27 | 80,600 | 440 | 106 | 0 | 0 | 0.00% | 0 |
23.12.26 | 80,150 | 450 | 374 | 0 | 0 | 0.00% | 0 |
23.12.22 | 79,690 | 460 | 617 | 0 | 0 | 0.00% | 0 |
23.12.21 | 80,455 | 765 | 46 | 0 | 0 | 0.00% | 0 |
23.12.20 | 79,595 | 860 | 80 | 0 | 0 | 0.00% | 0 |
23.12.19 | 80,265 | 670 | 127 | 0 | 0 | 0.00% | 0 |
23.12.18 | 81,000 | 735 | 76 | 0 | 0 | 0.00% | 0 |
23.12.15 | 79,470 | 1,530 | 710 | 0 | 0 | 0.00% | 0 |
23.12.14 | 76,520 | 2,950 | 13 | 0 | 0 | 0.00% | 0 |
23.12.13 | 76,720 | 200 | 77 | 0 | 0 | 0.00% | 0 |
23.12.12 | 75,990 | 730 | 50 | 0 | 0 | 0.00% | 0 |
23.12.11 | 76,305 | 315 | 45 | 0 | 0 | 0.00% | 0 |
23.12.08 | 76,055 | 250 | 89 | 0 | 0 | 0.00% | 0 |
23.12.07 | 76,490 | 435 | 252 | 0 | 0 | 0.00% | 0 |
23.12.06 | 76,400 | 90 | 252 | 0 | 0 | 0.00% | 0 |
23.12.05 | 76,000 | 400 | 116 | 0 | 0 | 0.00% | 0 |
23.12.04 | 74,495 | 1,505 | 240 | 0 | 0 | 0.00% | 0 |
23.12.01 | 74,255 | 240 | 188 | 0 | 0 | 0.00% | 0 |
23.11.30 | 73,655 | 600 | 194 | 0 | 0 | 0.00% | 0 |
23.11.29 | 73,150 | 505 | 181 | 0 | 0 | 0.00% | 0 |
23.11.28 | 72,690 | 460 | 36 | 0 | 0 | 0.00% | 0 |
23.11.27 | 72,715 | 25 | 74 | 0 | 0 | 0.00% | 0 |
23.11.24 | 72,785 | 70 | 145 | 0 | 0 | 0.00% | 0 |
23.11.23 | 72,210 | 575 | 105 | 0 | 0 | 0.00% | 0 |
23.11.22 | 72,550 | 340 | 22 | 0 | 0 | 0.00% | 0 |
23.11.21 | 72,025 | 525 | 44 | 0 | 0 | 0.00% | 0 |
23.11.20 | 72,055 | 30 | 92 | 0 | 0 | 0.00% | 0 |
23.11.17 | 72,000 | 55 | 55 | 0 | 0 | 0.00% | 0 |
23.11.16 | 72,410 | 410 | 45 | 0 | 0 | 0.00% | 0 |
23.11.15 | 68,610 | 3,800 | 30 | 0 | 0 | 0.00% | 0 |
23.11.14 | 68,995 | 385 | 10 | 0 | 0 | 0.00% | 0 |
23.11.13 | 68,530 | 465 | 15 | 0 | 0 | 0.00% | 0 |
23.11.10 | 69,700 | 1,170 | 58 | 0 | 0 | 0.00% | 0 |
23.11.09 | 69,040 | 660 | 24 | 0 | 0 | 0.00% | 0 |
23.11.08 | 69,670 | 630 | 49 | 0 | 0 | 0.00% | 0 |
23.11.07 | 70,990 | 1,320 | 70 | 0 | 0 | 0.00% | 0 |
23.11.06 | 69,250 | 1,740 | 3,099 | 0 | 0 | 0.00% | 0 |
23.11.03 | 67,390 | 1,860 | 191 | 0 | 0 | 0.00% | 0 |
23.11.02 | 66,770 | 620 | 56 | 0 | 0 | 0.00% | 0 |
23.11.01 | 65,270 | 1,500 | 78 | 0 | 0 | 0.00% | 0 |
23.10.31 | 65,590 | 320 | 22 | 0 | 0 | 0.00% | 0 |
23.10.30 | 66,525 | 935 | 32 | 0 | 0 | 0.00% | 0 |
23.10.27 | 64,430 | 2,095 | 23 | 0 | 0 | 0.00% | 0 |
23.10.26 | 66,320 | 1,890 | 120 | 0 | 0 | 0.00% | 0 |
23.10.25 | 65,760 | 560 | 104 | 0 | 0 | 0.00% | 0 |
23.10.24 | 66,625 | 865 | 57 | 0 | 0 | 0.00% | 0 |
23.10.23 | 66,630 | 5 | 208 | 0 | 0 | 0.00% | 0 |
23.10.20 | 68,630 | 2,000 | 352 | 0 | 0 | 0.00% | 0 |
23.10.19 | 70,210 | 1,580 | 124 | 0 | 0 | 0.00% | 0 |
23.10.18 | 70,430 | 220 | 28 | 0 | 0 | 0.00% | 0 |
23.10.17 | 69,570 | 860 | 49 | 0 | 0 | 0.00% | 0 |
23.10.16 | 70,000 | 430 | 50 | 0 | 0 | 0.00% | 0 |
23.10.13 | 70,810 | 810 | 47 | 0 | 0 | 0.00% | 0 |
23.10.12 | 69,740 | 1,070 | 29 | 0 | 0 | 0.00% | 0 |
23.10.11 | 69,310 | 430 | 37 | 0 | 0 | 0.00% | 0 |
23.10.10 | 67,835 | 1,475 | 57 | 0 | 0 | 0.00% | 0 |
23.10.06 | 67,555 | 280 | 289 | 0 | 0 | 0.00% | 0 |
23.10.05 | 66,720 | 835 | 526 | 0 | 0 | 0.00% | 0 |
23.10.04 | 69,325 | 2,605 | 213 | 0 | 0 | 0.00% | 0 |
23.09.27 | 70,570 | 1,245 | 99 | 0 | 0 | 0.00% | 0 |
23.09.26 | 71,240 | 670 | 97 | 0 | 0 | 0.00% | 0 |
23.09.25 | 71,780 | 540 | 423 | 0 | 0 | 0.00% | 0 |
23.09.22 | 73,565 | 1,785 | 219 | 0 | 0 | 0.00% | 0 |
23.09.21 | 74,045 | 480 | 316 | 0 | 0 | 0.00% | 0 |
23.09.20 | 74,425 | 380 | 23 | 0 | 0 | 0.00% | 0 |
23.09.19 | 75,345 | 920 | 45 | 0 | 0 | 0.00% | 0 |
23.09.18 | 75,625 | 280 | 66 | 0 | 0 | 0.00% | 0 |
23.09.15 | 73,940 | 1,685 | 41 | 0 | 0 | 0.00% | 0 |
23.09.14 | 74,870 | 930 | 78 | 0 | 0 | 0.00% | 0 |
23.09.13 | 74,825 | 45 | 176 | 0 | 0 | 0.00% | 0 |
23.09.12 | 74,995 | 170 | 45 | 0 | 0 | 0.00% | 0 |
23.09.11 | 75,370 | 375 | 16 | 0 | 0 | 0.00% | 0 |
23.09.08 | 74,665 | 705 | 818 | 0 | 0 | 0.00% | 0 |
23.09.07 | 74,950 | 285 | 806 | 0 | 0 | 0.00% | 0 |
23.09.06 | 75,755 | 805 | 37 | 0 | 0 | 0.00% | 0 |
23.09.05 | 75,515 | 240 | 57 | 0 | 0 | 0.00% | 0 |
23.09.04 | 75,600 | 85 | 38 | 0 | 0 | 0.00% | 0 |
23.09.01 | 76,105 | 505 | 314 | 0 | 0 | 0.00% | 0 |
23.08.31 | 76,105 | 0 | 78 | 0 | 0 | 0.00% | 0 |
23.08.30 | 75,000 | 1,105 | 125 | 0 | 0 | 0.00% | 0 |
23.08.29 | 74,485 | 515 | 15 | 0 | 0 | 0.00% | 0 |
23.08.28 | 74,415 | 70 | 15 | 0 | 0 | 0.00% | 0 |
23.08.25 | 74,730 | 315 | 121 | 0 | 0 | 0.00% | 0 |
23.08.24 | 73,655 | 1,075 | 35 | 0 | 0 | 0.00% | 0 |
23.08.23 | 73,070 | 585 | 86 | 0 | 0 | 0.00% | 0 |
23.08.22 | 73,475 | 405 | 39 | 0 | 0 | 0.00% | 0 |
23.08.21 | 73,580 | 105 | 69 | 0 | 0 | 0.00% | 0 |
23.08.18 | 74,240 | 660 | 111 | 0 | 0 | 0.00% | 0 |
23.08.17 | 75,220 | 980 | 76 | 0 | 0 | 0.00% | 0 |
23.08.16 | 76,520 | 1,300 | 114 | 0 | 0 | 0.00% | 0 |
23.08.14 | 76,580 | 60 | 480 | 0 | 0 | 0.00% | 0 |
23.08.11 | 76,580 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.08.10 | 76,865 | 285 | 269 | 0 | 0 | 0.00% | 0 |
23.08.09 | 77,195 | 330 | 231 | 0 | 0 | 0.00% | 0 |
23.08.08 | 76,500 | 695 | 108 | 0 | 0 | 0.00% | 0 |
23.08.07 | 77,210 | 710 | 24 | 0 | 0 | 0.00% | 0 |
23.08.04 | 77,665 | 455 | 19 | 0 | 0 | 0.00% | 0 |
23.08.03 | 78,105 | 440 | 17 | 0 | 0 | 0.00% | 0 |
23.08.02 | 78,150 | 45 | 34 | 0 | 0 | 0.00% | 0 |
23.08.01 | 77,740 | 410 | 104 | 0 | 0 | 0.00% | 0 |
23.07.31 | 77,940 | 200 | 50 | 0 | 0 | 0.00% | 0 |
23.07.28 | 80,140 | 2,200 | 64 | 0 | 0 | 0.00% | 0 |
23.07.27 | 79,180 | 960 | 318 | 0 | 0 | 0.00% | 0 |
23.07.26 | 80,000 | 820 | 195 | 0 | 0 | 0.00% | 0 |
23.07.25 | 79,585 | 415 | 184 | 0 | 0 | 0.00% | 0 |
23.07.24 | 79,190 | 395 | 346 | 0 | 0 | 0.00% | 0 |
23.07.21 | 79,350 | 160 | 91 | 0 | 0 | 0.00% | 0 |
23.07.20 | 78,400 | 950 | 129 | 0 | 0 | 0.00% | 0 |
23.07.19 | 78,400 | 0 | 47 | 0 | 0 | 0.00% | 0 |
23.07.18 | 79,505 | 1,105 | 44 | 0 | 0 | 0.00% | 0 |
23.07.17 | 79,230 | 275 | 145 | 0 | 0 | 0.00% | 0 |
23.07.14 | 78,975 | 255 | 59 | 0 | 0 | 0.00% | 0 |
23.07.13 | 78,480 | 495 | 77 | 0 | 0 | 0.00% | 0 |
23.07.12 | 77,490 | 990 | 75 | 0 | 0 | 0.00% | 0 |
23.07.11 | 77,195 | 295 | 29 | 0 | 0 | 0.00% | 0 |
23.07.10 | 77,595 | 400 | 218 | 0 | 0 | 0.00% | 0 |
23.07.07 | 77,595 | 0 | 57 | 0 | 0 | 0.00% | 0 |
23.07.06 | 77,630 | 35 | 55 | 0 | 0 | 0.00% | 0 |
23.07.05 | 77,730 | 100 | 66 | 0 | 0 | 0.00% | 0 |
23.07.04 | 77,500 | 230 | 222 | 0 | 0 | 0.00% | 0 |
23.07.03 | 77,180 | 320 | 249 | 0 | 0 | 0.00% | 0 |
23.06.30 | 76,330 | 850 | 26 | 0 | 0 | 0.00% | 0 |
23.06.29 | 76,275 | 55 | 32 | 0 | 0 | 0.00% | 0 |
23.06.28 | 75,655 | 620 | 173 | 0 | 0 | 0.00% | 0 |
23.06.27 | 73,850 | 1,805 | 46 | 0 | 0 | 0.00% | 0 |
23.06.26 | 74,385 | 535 | 1,167 | 0 | 0 | 0.00% | 0 |
23.06.23 | 75,590 | 1,205 | 39 | 0 | 0 | 0.00% | 0 |
23.06.22 | 75,930 | 340 | 32 | 0 | 0 | 0.00% | 0 |
23.06.21 | 76,330 | 400 | 32 | 0 | 0 | 0.00% | 0 |
23.06.20 | 76,330 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.06.19 | 76,440 | 110 | 95 | 0 | 0 | 0.00% | 0 |
23.06.16 | 76,460 | 20 | 109 | 0 | 0 | 0.00% | 0 |
23.06.15 | 75,720 | 740 | 36 | 0 | 0 | 0.00% | 0 |
23.06.14 | 75,400 | 320 | 105 | 0 | 0 | 0.00% | 0 |
23.06.13 | 75,190 | 210 | 83 | 0 | 0 | 0.00% | 0 |
23.06.12 | 75,890 | 700 | 36 | 0 | 0 | 0.00% | 0 |
23.06.09 | 76,310 | 420 | 45 | 0 | 0 | 0.00% | 0 |
23.06.08 | 74,850 | 1,460 | 166 | 0 | 0 | 0.00% | 0 |
23.06.07 | 74,805 | 45 | 329 | 0 | 0 | 0.00% | 0 |
23.06.05 | 73,285 | 1,520 | 112 | 0 | 0 | 0.00% | 0 |
23.06.02 | 73,150 | 135 | 95 | 0 | 0 | 0.00% | 0 |
23.06.01 | 72,800 | 350 | 19 | 0 | 0 | 0.00% | 0 |
23.05.31 | 72,935 | 135 | 138 | 0 | 0 | 0.00% | 0 |
23.05.30 | 71,640 | 1,295 | 51 | 0 | 0 | 0.00% | 0 |
23.05.26 | 72,285 | 645 | 1,084 | 0 | 0 | 0.00% | 0 |
23.05.25 | 73,430 | 1,145 | 120 | 0 | 0 | 0.00% | 0 |
23.05.24 | 74,330 | 900 | 67 | 0 | 0 | 0.00% | 0 |
23.05.23 | 73,755 | 575 | 25 | 0 | 0 | 0.00% | 0 |
23.05.22 | 73,980 | 225 | 64 | 0 | 0 | 0.00% | 0 |
23.05.19 | 74,205 | 225 | 63 | 0 | 0 | 0.00% | 0 |
23.05.18 | 73,385 | 820 | 29 | 0 | 0 | 0.00% | 0 |
23.05.17 | 75,070 | 1,685 | 153 | 0 | 0 | 0.00% | 0 |
23.05.16 | 75,150 | 80 | 45 | 0 | 0 | 0.00% | 0 |
23.05.15 | 74,735 | 415 | 77 | 0 | 0 | 0.00% | 0 |
23.05.12 | 76,100 | 1,365 | 27 | 0 | 0 | 0.00% | 0 |
23.05.11 | 74,960 | 1,140 | 65 | 0 | 0 | 0.00% | 0 |
23.05.10 | 75,600 | 640 | 10 | 0 | 0 | 0.00% | 0 |
23.05.09 | 76,035 | 435 | 137 | 0 | 0 | 0.00% | 0 |
23.05.08 | 74,295 | 1,740 | 31 | 0 | 0 | 0.00% | 0 |
23.05.04 | 74,775 | 480 | 8 | 0 | 0 | 0.00% | 0 |
23.05.03 | 75,895 | 1,120 | 187 | 0 | 0 | 0.00% | 0 |
23.05.02 | 75,105 | 790 | 51 | 0 | 0 | 0.00% | 0 |
23.04.28 | 73,835 | 1,270 | 33 | 0 | 0 | 0.00% | 0 |
23.04.27 | 74,230 | 395 | 139 | 0 | 0 | 0.00% | 0 |
23.04.26 | 75,330 | 1,100 | 61 | 0 | 0 | 0.00% | 0 |
23.04.25 | 75,395 | 65 | 89 | 0 | 0 | 0.00% | 0 |
23.04.24 | 75,670 | 275 | 45 | 0 | 0 | 0.00% | 0 |
23.04.21 | 75,840 | 170 | 14 | 0 | 0 | 0.00% | 0 |
23.04.20 | 75,945 | 105 | 601 | 0 | 0 | 0.00% | 0 |
23.04.19 | 75,695 | 250 | 23 | 0 | 0 | 0.00% | 0 |
23.04.18 | 74,800 | 895 | 203 | 0 | 0 | 0.00% | 0 |
23.04.14 | 75,680 | 180 | 25 | 0 | 0 | 0.00% | 0 |
23.04.13 | 76,300 | 620 | 221 | 0 | 0 | 0.00% | 0 |
23.04.12 | 75,705 | 595 | 65 | 0 | 0 | 0.00% | 0 |
23.04.11 | 75,655 | 50 | 24 | 0 | 0 | 0.00% | 0 |
23.04.10 | 75,640 | 15 | 17 | 0 | 0 | 0.00% | 0 |
23.04.07 | 75,195 | 445 | 15 | 0 | 0 | 0.00% | 0 |
23.04.06 | 75,610 | 415 | 26 | 0 | 0 | 0.00% | 0 |
23.04.05 | 75,260 | 350 | 34 | 0 | 0 | 0.00% | 0 |
23.04.04 | 75,770 | 510 | 251 | 0 | 0 | 0.00% | 0 |
23.04.03 | 74,760 | 1,010 | 209 | 0 | 0 | 0.00% | 0 |
23.03.31 | 73,605 | 1,155 | 33 | 0 | 0 | 0.00% | 0 |
23.03.30 | 72,315 | 1,290 | 51 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
2
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
7
디지틀조선(033130) 소폭 상승세 +4.16%
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲389.15엔(+1.02%), 38,415.32엔 [전장마감]
-
10
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]