PLUS 글로벌MSCI(합성 H)
(189400) I 코스피 ETF 11.22 13:5019,825 | 전일 | 19,820 | 고가 | 19,825 | 상한가 | 25,765 |
거래량 (주) |
1 |
5 0.03% | 시가 | 19,825 | 저가 | 19,825 | 하한가 | 13,875 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 19,860 | 40 | 5 | 0 | 0 | 0.00% | 300,000 |
24.11.20 | 19,730 | 130 | 6 | 0 | 0 | 0.00% | 300,000 |
24.11.19 | 19,645 | 85 | 85 | 0 | 0 | 0.00% | 300,000 |
24.11.18 | 19,845 | 200 | 12 | 0 | 0 | 0.00% | 300,000 |
24.11.15 | 19,705 | 140 | 129 | 0 | 0 | 0.00% | 300,000 |
24.11.14 | 19,785 | 80 | 3,876 | 0 | 0 | 0.00% | 300,000 |
24.11.13 | 19,725 | 60 | 2,007 | 0 | 0 | 0.00% | 300,000 |
24.11.12 | 19,700 | 25 | 3,363 | 0 | 0 | 0.00% | 300,000 |
24.11.11 | 19,865 | 165 | 2,373 | 0 | 0 | 0.00% | 300,000 |
24.11.08 | 19,840 | 25 | 6,109 | 0 | 0 | 0.00% | 300,000 |
24.11.07 | 19,550 | 290 | 3,131 | 0 | 0 | 0.00% | 300,000 |
24.11.06 | 19,305 | 245 | 1,041 | 0 | 0 | 0.00% | 0 |
24.11.05 | 19,395 | 90 | 2,300 | 0 | 0 | 0.00% | 0 |
24.11.04 | 19,295 | 100 | 1,356 | 0 | 0 | 0.00% | 0 |
24.11.01 | 19,525 | 230 | 211 | 0 | 0 | 0.00% | 0 |
24.10.31 | 19,760 | 235 | 488 | 0 | 0 | 0.00% | 0 |
24.10.30 | 19,780 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.10.29 | 19,510 | 270 | 1,113 | 0 | 0 | 0.00% | 0 |
24.10.28 | 19,690 | 180 | 1,072 | 0 | 0 | 0.00% | 0 |
24.10.25 | 19,700 | 10 | 1,208 | 0 | 0 | 0.00% | 0 |
24.10.24 | 19,885 | 185 | 57 | 0 | 0 | 0.00% | 0 |
24.10.23 | 19,825 | 60 | 58 | 0 | 0 | 0.00% | 0 |
24.10.22 | 20,015 | 190 | 33 | 0 | 0 | 0.00% | 0 |
24.10.21 | 19,910 | 105 | 34 | 0 | 0 | 0.00% | 0 |
24.10.18 | 19,845 | 65 | 147 | 0 | 0 | 0.00% | 0 |
24.10.17 | 19,735 | 110 | 91 | 0 | 0 | 0.00% | 0 |
24.10.16 | 20,040 | 305 | 22 | 0 | 0 | 0.00% | 0 |
24.10.15 | 19,905 | 135 | 1,520 | 0 | 0 | 0.00% | 0 |
24.10.14 | 19,795 | 110 | 644 | 0 | 0 | 0.00% | 0 |
24.10.11 | 19,805 | 10 | 205 | 0 | 0 | 0.00% | 0 |
24.10.10 | 19,705 | 100 | 1,192 | 0 | 0 | 0.00% | 0 |
24.10.08 | 19,815 | 110 | 279 | 0 | 0 | 0.00% | 0 |
24.10.07 | 19,595 | 220 | 224 | 0 | 0 | 0.00% | 0 |
24.10.04 | 19,840 | 245 | 758 | 0 | 0 | 0.00% | 0 |
24.10.02 | 19,795 | 45 | 3,324 | 0 | 0 | 0.00% | 0 |
24.09.30 | 19,810 | 15 | 159 | 0 | 0 | 0.00% | 0 |
24.09.27 | 19,770 | 40 | 1,151 | 0 | 0 | 0.00% | 0 |
24.09.26 | 19,710 | 60 | 140 | 0 | 0 | 0.00% | 0 |
24.09.25 | 19,670 | 40 | 1,269 | 0 | 0 | 0.00% | 0 |
24.09.24 | 19,630 | 40 | 44 | 0 | 0 | 0.00% | 0 |
24.09.23 | 19,625 | 5 | 115 | 0 | 0 | 0.00% | 0 |
24.09.20 | 19,375 | 250 | 884 | 0 | 0 | 0.00% | 0 |
24.09.19 | 19,205 | 170 | 35 | 0 | 0 | 0.00% | 0 |
24.09.13 | 19,070 | 135 | 178 | 0 | 0 | 0.00% | 0 |
24.09.12 | 18,900 | 170 | 125 | 0 | 0 | 0.00% | 0 |
24.09.11 | 18,900 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.09.10 | 18,635 | 265 | 74 | 0 | 0 | 0.00% | 0 |
24.09.09 | 19,135 | 500 | 124 | 0 | 0 | 0.00% | 0 |
24.09.06 | 19,155 | 20 | 13 | 0 | 0 | 0.00% | 0 |
24.09.05 | 19,180 | 25 | 7 | 0 | 0 | 0.00% | 0 |
24.09.04 | 19,400 | 220 | 27 | 0 | 0 | 0.00% | 0 |
24.09.03 | 19,590 | 190 | 226 | 0 | 0 | 0.00% | 0 |
24.09.02 | 19,445 | 145 | 34 | 0 | 0 | 0.00% | 0 |
24.08.30 | 19,390 | 55 | 209 | 0 | 0 | 0.00% | 0 |
24.08.29 | 19,390 | 0 | 46 | 0 | 0 | 0.00% | 0 |
24.08.28 | 19,375 | 15 | 36 | 0 | 0 | 0.00% | 0 |
24.08.27 | 19,540 | 165 | 138 | 0 | 0 | 0.00% | 0 |
24.08.26 | 19,250 | 290 | 320 | 0 | 0 | 0.00% | 0 |
24.08.23 | 19,345 | 95 | 118 | 0 | 0 | 0.00% | 0 |
24.08.22 | 19,380 | 35 | 59 | 0 | 0 | 0.00% | 0 |
24.08.21 | 19,355 | 25 | 14 | 0 | 0 | 0.00% | 0 |
24.08.20 | 19,300 | 55 | 1,253 | 0 | 0 | 0.00% | 0 |
24.08.19 | 19,270 | 30 | 40 | 0 | 0 | 0.00% | 0 |
24.08.16 | 18,710 | 560 | 64 | 0 | 0 | 0.00% | 0 |
24.08.14 | 18,440 | 270 | 51 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,500 | 60 | 67 | 0 | 0 | 0.00% | 0 |
24.08.12 | 18,285 | 215 | 18 | 0 | 0 | 0.00% | 0 |
24.08.09 | 18,100 | 185 | 80 | 0 | 0 | 0.00% | 0 |
24.08.08 | 18,345 | 245 | 89 | 0 | 0 | 0.00% | 0 |
24.08.07 | 17,730 | 615 | 51 | 0 | 0 | 0.00% | 0 |
24.08.06 | 18,050 | 320 | 506 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,795 | 745 | 1,012 | 0 | 0 | 0.00% | 0 |
24.08.02 | 19,130 | 335 | 91 | 0 | 0 | 0.00% | 0 |
24.08.01 | 18,920 | 210 | 402 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,900 | 20 | 13 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,850 | 50 | 35 | 0 | 0 | 0.00% | 0 |
24.07.29 | 18,730 | 120 | 2,046 | 0 | 0 | 0.00% | 0 |
24.07.26 | 18,830 | 100 | 649 | 0 | 0 | 0.00% | 0 |
24.07.25 | 19,200 | 370 | 479 | 0 | 0 | 0.00% | 0 |
24.07.24 | 19,200 | 0 | 54 | 0 | 0 | 0.00% | 0 |
24.07.23 | 19,085 | 115 | 154 | 0 | 0 | 0.00% | 0 |
24.07.22 | 19,180 | 95 | 474 | 0 | 0 | 0.00% | 0 |
24.07.19 | 19,355 | 175 | 167 | 0 | 0 | 0.00% | 0 |
24.07.18 | 19,580 | 225 | 55 | 0 | 0 | 0.00% | 0 |
24.07.17 | 19,420 | 160 | 1,165 | 0 | 0 | 0.00% | 0 |
24.07.16 | 19,645 | 225 | 64 | 0 | 0 | 0.00% | 0 |
24.07.15 | 19,335 | 310 | 79 | 0 | 0 | 0.00% | 0 |
24.07.12 | 19,345 | 10 | 422 | 0 | 0 | 0.00% | 0 |
24.07.11 | 19,255 | 90 | 601 | 0 | 0 | 0.00% | 0 |
24.07.10 | 19,115 | 140 | 6 | 0 | 0 | 0.00% | 0 |
24.07.09 | 19,230 | 115 | 186 | 0 | 0 | 0.00% | 0 |
24.07.08 | 19,195 | 35 | 105 | 0 | 0 | 0.00% | 0 |
24.07.05 | 19,155 | 40 | 5 | 0 | 0 | 0.00% | 0 |
24.07.04 | 18,920 | 235 | 3,116 | 0 | 0 | 0.00% | 0 |
24.07.03 | 18,760 | 160 | 1,340 | 0 | 0 | 0.00% | 0 |
24.07.02 | 18,905 | 145 | 1,509 | 0 | 0 | 0.00% | 0 |
24.07.01 | 18,915 | 10 | 33 | 0 | 0 | 0.00% | 0 |
24.06.28 | 18,890 | 25 | 43 | 0 | 0 | 0.00% | 0 |
24.06.27 | 18,910 | 20 | 103 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,860 | 50 | 124 | 0 | 0 | 0.00% | 0 |
24.06.25 | 18,830 | 30 | 124 | 0 | 0 | 0.00% | 0 |
24.06.24 | 18,915 | 85 | 13 | 0 | 0 | 0.00% | 0 |
24.06.21 | 18,880 | 35 | 153 | 0 | 0 | 0.00% | 0 |
24.06.20 | 18,870 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.06.19 | 18,755 | 115 | 1,148 | 0 | 0 | 0.00% | 0 |
24.06.18 | 18,715 | 40 | 846 | 0 | 0 | 0.00% | 0 |
24.06.17 | 18,730 | 15 | 93 | 0 | 0 | 0.00% | 0 |
24.06.14 | 18,735 | 5 | 68 | 0 | 0 | 0.00% | 0 |
24.06.13 | 18,695 | 40 | 5 | 0 | 0 | 0.00% | 0 |
24.06.12 | 18,685 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.06.11 | 18,670 | 15 | 478 | 0 | 0 | 0.00% | 0 |
24.06.10 | 18,675 | 5 | 103 | 0 | 0 | 0.00% | 0 |
24.06.07 | 18,525 | 150 | 120 | 0 | 0 | 0.00% | 0 |
24.06.05 | 18,500 | 25 | 395 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,505 | 5 | 12 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,240 | 265 | 192 | 0 | 0 | 0.00% | 0 |
24.05.31 | 18,435 | 195 | 18,046 | 0 | 0 | 0.00% | 0 |
24.05.30 | 18,465 | 30 | 31 | 0 | 0 | 0.00% | 0 |
24.05.29 | 18,690 | 225 | 50 | 0 | 0 | 0.00% | 0 |
24.05.28 | 18,675 | 15 | 27 | 0 | 0 | 0.00% | 0 |
24.05.27 | 18,540 | 135 | 143 | 0 | 0 | 0.00% | 0 |
24.05.24 | 18,695 | 155 | 128 | 0 | 0 | 0.00% | 0 |
24.05.23 | 18,720 | 25 | 1,758 | 0 | 0 | 0.00% | 0 |
24.05.22 | 18,715 | 5 | 102 | 0 | 0 | 0.00% | 0 |
24.05.21 | 18,700 | 15 | 74 | 0 | 0 | 0.00% | 0 |
24.05.20 | 18,510 | 190 | 15 | 0 | 0 | 0.00% | 0 |
24.05.17 | 18,600 | 90 | 139 | 0 | 0 | 0.00% | 0 |
24.05.16 | 18,245 | 355 | 164 | 0 | 0 | 0.00% | 0 |
24.05.14 | 18,385 | 140 | 513 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,360 | 25 | 33 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,165 | 195 | 117 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,165 | 0 | 42 | 0 | 0 | 0.00% | 0 |
24.05.08 | 18,150 | 15 | 62 | 0 | 0 | 0.00% | 0 |
24.05.07 | 17,960 | 190 | 245 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,775 | 185 | 63 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,045 | 270 | 1,167 | 0 | 0 | 0.00% | 0 |
24.04.30 | 17,980 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,810 | 170 | 124 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,875 | 65 | 47 | 0 | 0 | 0.00% | 0 |
24.04.25 | 17,855 | 20 | 234 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,660 | 195 | 47 | 0 | 0 | 0.00% | 0 |
24.04.23 | 17,445 | 215 | 134 | 0 | 0 | 0.00% | 0 |
24.04.22 | 17,490 | 45 | 80 | 0 | 0 | 0.00% | 0 |
24.04.19 | 17,535 | 45 | 393 | 0 | 0 | 0.00% | 0 |
24.04.18 | 17,745 | 210 | 132 | 0 | 0 | 0.00% | 0 |
24.04.17 | 17,800 | 55 | 35 | 0 | 0 | 0.00% | 0 |
24.04.16 | 18,000 | 200 | 92 | 0 | 0 | 0.00% | 0 |
24.04.15 | 18,225 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 18,090 | 135 | 36 | 0 | 0 | 0.00% | 0 |
24.04.11 | 18,320 | 230 | 33 | 0 | 0 | 0.00% | 0 |
24.04.09 | 18,305 | 15 | 105 | 0 | 0 | 0.00% | 0 |
24.04.08 | 18,155 | 150 | 25 | 0 | 0 | 0.00% | 0 |
24.04.05 | 18,375 | 220 | 1,702 | 0 | 0 | 0.00% | 0 |
24.04.04 | 18,250 | 125 | 71 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,365 | 115 | 235 | 0 | 0 | 0.00% | 0 |
24.04.02 | 18,415 | 50 | 4 | 0 | 0 | 0.00% | 0 |
24.04.01 | 18,410 | 5 | 146 | 0 | 0 | 0.00% | 0 |
24.03.29 | 18,315 | 95 | 103 | 0 | 0 | 0.00% | 0 |
24.03.28 | 18,340 | 25 | 480 | 0 | 0 | 0.00% | 0 |
24.03.27 | 18,370 | 30 | 92 | 0 | 0 | 0.00% | 0 |
24.03.26 | 18,415 | 45 | 158 | 0 | 0 | 0.00% | 0 |
24.03.25 | 18,405 | 10 | 111 | 0 | 0 | 0.00% | 0 |
24.03.22 | 18,375 | 30 | 17 | 0 | 0 | 0.00% | 0 |
24.03.21 | 18,090 | 285 | 97 | 0 | 0 | 0.00% | 0 |
24.03.20 | 18,080 | 10 | 38 | 0 | 0 | 0.00% | 0 |
24.03.19 | 18,085 | 5 | 13 | 0 | 0 | 0.00% | 0 |
24.03.18 | 18,170 | 85 | 423 | 0 | 0 | 0.00% | 0 |
24.03.15 | 18,260 | 90 | 522 | 0 | 0 | 0.00% | 0 |
24.03.14 | 18,150 | 110 | 69 | 0 | 0 | 0.00% | 0 |
24.03.13 | 18,100 | 50 | 55 | 0 | 0 | 0.00% | 0 |
24.03.12 | 18,100 | 0 | 21 | 0 | 0 | 0.00% | 0 |
24.03.11 | 18,120 | 20 | 181 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,950 | 170 | 14 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,860 | 90 | 80 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,995 | 135 | 42 | 0 | 0 | 0.00% | 0 |
24.03.05 | 18,065 | 70 | 16 | 0 | 0 | 0.00% | 0 |
24.03.04 | 17,720 | 345 | 290 | 0 | 0 | 0.00% | 0 |
24.02.29 | 17,760 | 40 | 45 | 0 | 0 | 0.00% | 0 |
24.02.28 | 17,890 | 130 | 1,357 | 0 | 0 | 0.00% | 0 |
24.02.27 | 17,930 | 40 | 183 | 0 | 0 | 0.00% | 0 |
24.02.26 | 17,810 | 120 | 13,403 | 0 | 0 | 0.00% | 0 |
24.02.23 | 17,655 | 155 | 285 | 0 | 0 | 0.00% | 0 |
24.02.22 | 17,685 | 30 | 55 | 0 | 0 | 0.00% | 0 |
24.02.21 | 17,685 | 0 | 349 | 0 | 0 | 0.00% | 0 |
24.02.20 | 17,600 | 85 | 7 | 0 | 0 | 0.00% | 0 |
24.02.19 | 17,600 | 0 | 45 | 0 | 0 | 0.00% | 0 |
24.02.16 | 17,625 | 25 | 253 | 0 | 0 | 0.00% | 0 |
24.02.15 | 17,210 | 415 | 43 | 0 | 0 | 0.00% | 0 |
24.02.14 | 17,490 | 280 | 336 | 0 | 0 | 0.00% | 0 |
24.02.13 | 17,535 | 45 | 1,395 | 0 | 0 | 0.00% | 0 |
24.02.08 | 17,430 | 105 | 6 | 0 | 0 | 0.00% | 0 |
24.02.07 | 17,340 | 90 | 76 | 0 | 0 | 0.00% | 0 |
24.02.06 | 17,265 | 75 | 28 | 0 | 0 | 0.00% | 0 |
24.02.05 | 17,285 | 20 | 545 | 0 | 0 | 0.00% | 0 |
24.02.02 | 17,140 | 145 | 1,425 | 0 | 0 | 0.00% | 0 |
24.02.01 | 17,265 | 125 | 271 | 0 | 0 | 0.00% | 0 |
24.01.31 | 17,185 | 80 | 122 | 0 | 0 | 0.00% | 0 |
24.01.30 | 17,130 | 55 | 509 | 0 | 0 | 0.00% | 0 |
24.01.29 | 17,085 | 45 | 1,279 | 0 | 0 | 0.00% | 0 |
24.01.26 | 17,175 | 90 | 178 | 0 | 0 | 0.00% | 0 |
24.01.25 | 17,165 | 10 | 354 | 0 | 0 | 0.00% | 0 |
24.01.24 | 17,140 | 25 | 5 | 0 | 0 | 0.00% | 0 |
24.01.23 | 17,030 | 110 | 1,881 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,750 | 280 | 1,426 | 0 | 0 | 0.00% | 0 |
24.01.19 | 16,790 | 40 | 418 | 0 | 0 | 0.00% | 0 |
24.01.18 | 16,810 | 20 | 10 | 0 | 0 | 0.00% | 0 |
24.01.17 | 16,990 | 180 | 94 | 0 | 0 | 0.00% | 0 |
24.01.16 | 17,010 | 20 | 465 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,895 | 115 | 1,287 | 0 | 0 | 0.00% | 0 |
24.01.12 | 17,030 | 135 | 1,042 | 0 | 0 | 0.00% | 0 |
24.01.11 | 16,865 | 165 | 154 | 0 | 0 | 0.00% | 0 |
24.01.09 | 16,845 | 20 | 1,122 | 0 | 0 | 0.00% | 0 |
24.01.08 | 16,670 | 175 | 398 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,700 | 30 | 116 | 0 | 0 | 0.00% | 0 |
24.01.04 | 16,850 | 150 | 474 | 0 | 0 | 0.00% | 0 |
24.01.03 | 17,205 | 355 | 198 | 0 | 0 | 0.00% | 0 |
24.01.02 | 17,230 | 25 | 253 | 0 | 0 | 0.00% | 0 |
23.12.28 | 17,125 | 105 | 83 | 0 | 0 | 0.00% | 0 |
23.12.27 | 17,045 | 80 | 299 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,875 | 170 | 181 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,885 | 10 | 467 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,970 | 85 | 107 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,780 | 190 | 406 | 0 | 0 | 0.00% | 0 |
23.12.19 | 16,770 | 10 | 842 | 0 | 0 | 0.00% | 0 |
23.12.18 | 16,745 | 25 | 115 | 0 | 0 | 0.00% | 0 |
23.12.15 | 16,750 | 5 | 117 | 0 | 0 | 0.00% | 0 |
23.12.14 | 16,580 | 170 | 164 | 0 | 0 | 0.00% | 0 |
23.12.13 | 16,590 | 10 | 19 | 0 | 0 | 0.00% | 0 |
23.12.12 | 16,470 | 120 | 107 | 0 | 0 | 0.00% | 0 |
23.12.11 | 16,410 | 60 | 315 | 0 | 0 | 0.00% | 0 |
23.12.08 | 16,200 | 210 | 74 | 0 | 0 | 0.00% | 0 |
23.12.07 | 16,260 | 60 | 11 | 0 | 0 | 0.00% | 0 |
23.12.06 | 16,230 | 30 | 48 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,485 | 255 | 155 | 0 | 0 | 0.00% | 0 |
23.12.04 | 16,385 | 100 | 156 | 0 | 0 | 0.00% | 0 |
23.12.01 | 16,200 | 185 | 55 | 0 | 0 | 0.00% | 0 |
23.11.30 | 16,445 | 245 | 23 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,260 | 185 | 2,130 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,235 | 25 | 68 | 0 | 0 | 0.00% | 0 |
23.11.27 | 16,210 | 25 | 75 | 0 | 0 | 0.00% | 0 |
23.11.24 | 16,180 | 30 | 114 | 0 | 0 | 0.00% | 0 |
23.11.23 | 16,195 | 15 | 41 | 0 | 0 | 0.00% | 0 |
23.11.22 | 16,195 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.21 | 16,085 | 110 | 26 | 0 | 0 | 0.00% | 0 |
23.11.20 | 16,150 | 65 | 61 | 0 | 0 | 0.00% | 0 |
23.11.17 | 16,000 | 150 | 31 | 0 | 0 | 0.00% | 0 |
23.11.16 | 16,160 | 160 | 36 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,645 | 515 | 290 | 0 | 0 | 0.00% | 0 |
23.11.14 | 15,635 | 10 | 4 | 0 | 0 | 0.00% | 0 |
23.11.13 | 15,580 | 55 | 23 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,520 | 60 | 208 | 0 | 0 | 0.00% | 0 |
23.11.08 | 15,550 | 30 | 1,358 | 0 | 0 | 0.00% | 0 |
23.11.07 | 15,540 | 10 | 203 | 0 | 0 | 0.00% | 0 |
23.11.06 | 15,355 | 185 | 2,093 | 0 | 0 | 0.00% | 0 |
23.11.03 | 15,140 | 215 | 419 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,915 | 225 | 135 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,960 | 45 | 193 | 0 | 0 | 0.00% | 0 |
23.10.31 | 14,880 | 80 | 14 | 0 | 0 | 0.00% | 0 |
23.10.30 | 15,030 | 150 | 55 | 0 | 0 | 0.00% | 0 |
23.10.27 | 14,965 | 65 | 16 | 0 | 0 | 0.00% | 0 |
23.10.26 | 15,235 | 270 | 162 | 0 | 0 | 0.00% | 0 |
23.10.25 | 15,215 | 20 | 490 | 0 | 0 | 0.00% | 0 |
23.10.24 | 15,095 | 120 | 31 | 0 | 0 | 0.00% | 0 |
23.10.23 | 15,170 | 75 | 233 | 0 | 0 | 0.00% | 0 |
23.10.20 | 15,445 | 275 | 78 | 0 | 0 | 0.00% | 0 |
23.10.19 | 15,690 | 245 | 20 | 0 | 0 | 0.00% | 0 |
23.10.18 | 15,565 | 125 | 67 | 0 | 0 | 0.00% | 0 |
23.10.17 | 15,585 | 20 | 81 | 0 | 0 | 0.00% | 0 |
23.10.16 | 15,705 | 120 | 100 | 0 | 0 | 0.00% | 0 |
23.10.12 | 15,630 | 75 | 13 | 0 | 0 | 0.00% | 0 |
23.10.11 | 15,430 | 200 | 77 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,185 | 245 | 67 | 0 | 0 | 0.00% | 0 |
23.10.06 | 15,310 | 125 | 90 | 0 | 0 | 0.00% | 0 |
23.10.05 | 15,215 | 95 | 63 | 0 | 0 | 0.00% | 0 |
23.10.04 | 15,355 | 140 | 319 | 0 | 0 | 0.00% | 0 |
23.09.27 | 15,735 | 380 | 66 | 0 | 0 | 0.00% | 0 |
23.09.26 | 15,710 | 25 | 22 | 0 | 0 | 0.00% | 0 |
23.09.25 | 15,545 | 165 | 130 | 0 | 0 | 0.00% | 0 |
23.09.22 | 15,925 | 380 | 766 | 0 | 0 | 0.00% | 0 |
23.09.21 | 16,080 | 155 | 165 | 0 | 0 | 0.00% | 0 |
23.09.20 | 15,995 | 85 | 1 | 0 | 0 | 0.00% | 0 |
23.09.19 | 16,100 | 105 | 515 | 0 | 0 | 0.00% | 0 |
23.09.18 | 16,200 | 100 | 154 | 0 | 0 | 0.00% | 0 |
23.09.15 | 16,090 | 110 | 173 | 0 | 0 | 0.00% | 0 |
23.09.13 | 16,010 | 80 | 4 | 0 | 0 | 0.00% | 0 |
23.09.12 | 16,050 | 40 | 60 | 0 | 0 | 0.00% | 0 |
23.09.11 | 15,890 | 160 | 448 | 0 | 0 | 0.00% | 0 |
23.09.08 | 15,940 | 50 | 283 | 0 | 0 | 0.00% | 0 |
23.09.07 | 16,180 | 240 | 34 | 0 | 0 | 0.00% | 0 |
23.09.06 | 16,155 | 25 | 2 | 0 | 0 | 0.00% | 0 |
23.09.05 | 16,280 | 125 | 9 | 0 | 0 | 0.00% | 0 |
23.09.04 | 16,120 | 160 | 29 | 0 | 0 | 0.00% | 0 |
23.09.01 | 16,260 | 140 | 122 | 0 | 0 | 0.00% | 0 |
23.08.31 | 16,235 | 25 | 101 | 0 | 0 | 0.00% | 0 |
23.08.30 | 16,005 | 230 | 681 | 0 | 0 | 0.00% | 0 |
23.08.29 | 15,905 | 100 | 67 | 0 | 0 | 0.00% | 0 |
23.08.28 | 15,800 | 105 | 38 | 0 | 0 | 0.00% | 0 |
23.08.25 | 15,960 | 160 | 153 | 0 | 0 | 0.00% | 0 |
23.08.24 | 15,835 | 125 | 35 | 0 | 0 | 0.00% | 0 |
23.08.23 | 15,835 | 0 | 226 | 0 | 0 | 0.00% | 0 |
23.08.22 | 15,665 | 170 | 7 | 0 | 0 | 0.00% | 0 |
23.08.21 | 15,820 | 155 | 1,187 | 0 | 0 | 0.00% | 0 |
23.08.18 | 15,860 | 40 | 542 | 0 | 0 | 0.00% | 0 |
23.08.17 | 16,070 | 210 | 85 | 0 | 0 | 0.00% | 0 |
23.08.16 | 16,205 | 135 | 313 | 0 | 0 | 0.00% | 0 |
23.08.14 | 16,320 | 115 | 581 | 0 | 0 | 0.00% | 0 |
23.08.11 | 16,290 | 30 | 15 | 0 | 0 | 0.00% | 0 |
23.08.10 | 16,375 | 85 | 629 | 0 | 0 | 0.00% | 0 |
23.08.09 | 16,425 | 50 | 158 | 0 | 0 | 0.00% | 0 |
23.08.08 | 16,345 | 80 | 217 | 0 | 0 | 0.00% | 0 |
23.08.07 | 16,395 | 50 | 11 | 0 | 0 | 0.00% | 0 |
23.08.04 | 16,435 | 40 | 177 | 0 | 0 | 0.00% | 0 |
23.08.03 | 16,555 | 120 | 730 | 0 | 0 | 0.00% | 0 |
23.08.02 | 16,785 | 230 | 659 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,805 | 20 | 625 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,635 | 170 | 340 | 0 | 0 | 0.00% | 0 |
23.07.28 | 16,700 | 65 | 43 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,535 | 165 | 42 | 0 | 0 | 0.00% | 0 |
23.07.26 | 16,570 | 35 | 352 | 0 | 0 | 0.00% | 0 |
23.07.25 | 16,545 | 25 | 277 | 0 | 0 | 0.00% | 0 |
23.07.24 | 16,545 | 0 | 358 | 0 | 0 | 0.00% | 0 |
23.07.21 | 16,560 | 15 | 15 | 0 | 0 | 0.00% | 0 |
23.07.20 | 16,530 | 30 | 19 | 0 | 0 | 0.00% | 0 |
23.07.19 | 16,500 | 30 | 400 | 0 | 0 | 0.00% | 0 |
23.07.18 | 16,460 | 40 | 333 | 0 | 0 | 0.00% | 0 |
23.07.17 | 16,505 | 45 | 44 | 0 | 0 | 0.00% | 0 |
23.07.14 | 16,260 | 245 | 588 | 0 | 0 | 0.00% | 0 |
23.07.13 | 16,035 | 225 | 27 | 0 | 0 | 0.00% | 0 |
23.07.12 | 16,050 | 15 | 46 | 0 | 0 | 0.00% | 0 |
23.07.11 | 15,970 | 80 | 226 | 0 | 0 | 0.00% | 0 |
23.07.10 | 15,830 | 140 | 4 | 0 | 0 | 0.00% | 0 |
23.07.07 | 16,050 | 220 | 94 | 0 | 0 | 0.00% | 0 |
23.07.06 | 16,155 | 105 | 37 | 0 | 0 | 0.00% | 0 |
23.07.05 | 16,130 | 25 | 739 | 0 | 0 | 0.00% | 0 |
23.07.04 | 16,220 | 90 | 214 | 0 | 0 | 0.00% | 0 |
23.07.03 | 15,885 | 335 | 554 | 0 | 0 | 0.00% | 0 |
23.06.30 | 15,940 | 55 | 448 | 0 | 0 | 0.00% | 0 |
23.06.29 | 15,955 | 15 | 60 | 0 | 0 | 0.00% | 0 |
23.06.28 | 15,890 | 65 | 9 | 0 | 0 | 0.00% | 0 |
23.06.27 | 15,915 | 25 | 14 | 0 | 0 | 0.00% | 0 |
23.06.26 | 15,890 | 25 | 2,136 | 0 | 0 | 0.00% | 0 |
23.06.23 | 16,060 | 170 | 140 | 0 | 0 | 0.00% | 0 |
23.06.22 | 16,125 | 65 | 128 | 0 | 0 | 0.00% | 0 |
23.06.21 | 16,180 | 55 | 69 | 0 | 0 | 0.00% | 0 |
23.06.20 | 16,150 | 30 | 651 | 0 | 0 | 0.00% | 0 |
23.06.19 | 16,150 | 0 | 6 | 0 | 0 | 0.00% | 0 |
23.06.16 | 16,120 | 30 | 920 | 0 | 0 | 0.00% | 0 |
23.06.15 | 15,975 | 145 | 1,015 | 0 | 0 | 0.00% | 0 |
23.06.14 | 15,860 | 115 | 319 | 0 | 0 | 0.00% | 0 |
23.06.13 | 15,765 | 95 | 731 | 0 | 0 | 0.00% | 0 |
23.06.12 | 15,710 | 55 | 11 | 0 | 0 | 0.00% | 0 |
23.06.09 | 15,620 | 90 | 171 | 0 | 0 | 0.00% | 0 |
23.06.08 | 15,730 | 110 | 57 | 0 | 0 | 0.00% | 0 |
23.06.07 | 15,650 | 80 | 110 | 0 | 0 | 0.00% | 0 |
23.06.05 | 15,545 | 105 | 265 | 0 | 0 | 0.00% | 0 |
23.06.02 | 15,395 | 150 | 754 | 0 | 0 | 0.00% | 0 |
23.06.01 | 15,510 | 115 | 641 | 0 | 0 | 0.00% | 0 |
23.05.31 | 15,595 | 85 | 53 | 0 | 0 | 0.00% | 0 |
23.05.30 | 15,380 | 215 | 156 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,385 | 5 | 70 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,515 | 130 | 28 | 0 | 0 | 0.00% | 0 |
23.05.24 | 15,650 | 135 | 4 | 0 | 0 | 0.00% | 0 |
23.05.23 | 15,650 | 0 | 364 | 0 | 0 | 0.00% | 0 |
23.05.22 | 15,660 | 10 | 129 | 0 | 0 | 0.00% | 0 |
23.05.19 | 15,465 | 195 | 189 | 0 | 0 | 0.00% | 0 |
23.05.18 | 15,465 | 0 | 24 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,535 | 70 | 89 | 0 | 0 | 0.00% | 0 |
23.05.16 | 15,465 | 70 | 166 | 0 | 0 | 0.00% | 0 |
23.05.15 | 15,430 | 35 | 313 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,430 | 0 | 29 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,390 | 40 | 471 | 0 | 0 | 0.00% | 0 |
23.05.10 | 15,440 | 50 | 40 | 0 | 0 | 0.00% | 0 |
23.05.09 | 15,565 | 125 | 208 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,420 | 145 | 8 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,450 | 30 | 188 | 0 | 0 | 0.00% | 0 |
23.05.03 | 15,470 | 20 | 64 | 0 | 0 | 0.00% | 0 |
23.05.02 | 15,490 | 20 | 252 | 0 | 0 | 0.00% | 0 |
23.04.28 | 15,220 | 270 | 3 | 0 | 0 | 0.00% | 0 |
23.04.27 | 15,425 | 205 | 38 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,540 | 115 | 166 | 0 | 0 | 0.00% | 0 |
23.04.25 | 15,480 | 60 | 305 | 0 | 0 | 0.00% | 0 |
23.04.24 | 15,415 | 65 | 116 | 0 | 0 | 0.00% | 0 |
23.04.21 | 15,570 | 155 | 18 | 0 | 0 | 0.00% | 0 |
23.04.20 | 15,620 | 50 | 176 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,615 | 5 | 43 | 0 | 0 | 0.00% | 0 |
23.04.18 | 15,600 | 15 | 57 | 0 | 0 | 0.00% | 0 |
23.04.17 | 15,475 | 125 | 116 | 0 | 0 | 0.00% | 0 |
23.04.14 | 15,410 | 65 | 2 | 0 | 0 | 0.00% | 0 |
23.04.13 | 15,470 | 60 | 166 | 0 | 0 | 0.00% | 0 |
23.04.12 | 15,430 | 40 | 145 | 0 | 0 | 0.00% | 0 |
23.04.11 | 15,410 | 20 | 99 | 0 | 0 | 0.00% | 0 |
23.04.10 | 15,390 | 20 | 48 | 0 | 0 | 0.00% | 0 |
23.04.07 | 15,210 | 180 | 66 | 0 | 0 | 0.00% | 0 |
23.04.06 | 15,400 | 190 | 458 | 0 | 0 | 0.00% | 0 |
23.04.05 | 15,400 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.04.04 | 15,400 | 0 | 1,308 | 0 | 0 | 0.00% | 0 |
23.04.03 | 15,205 | 195 | 1,824 | 0 | 0 | 0.00% | 0 |
23.03.31 | 15,085 | 120 | 270 | 0 | 0 | 0.00% | 0 |
23.03.30 | 14,955 | 130 | 92 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들