PLUS 선진국MSCI(합성 H)
(195970) I 코스피 ETF 11.22 13:5311,710 | 전일 | 11,705 | 고가 | 11,825 | 상한가 | 15,215 |
거래량 (주) |
7,395 |
5 0.04% | 시가 | 11,770 | 저가 | 11,670 | 하한가 | 8,195 |
거래대금 (백만) |
87 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,845 | 140 | 12,785 | 436 | 436 | 0.03% | 1,259,564 |
24.11.20 | 11,900 | 55 | 4,170 | 0 | 0 | 0.00% | 1,260,000 |
24.11.19 | 11,825 | 75 | 9,354 | 0 | 0 | 0.00% | 1,260,000 |
24.11.18 | 11,755 | 70 | 6,838 | -418 | 7 | 0.00% | 1,259,993 |
24.11.15 | 11,690 | 65 | 5,446 | 417 | 425 | 0.03% | 1,259,575 |
24.11.14 | 11,785 | 95 | 6,637 | 8 | 8 | 0.00% | 1,259,992 |
24.11.13 | 12,090 | 305 | 5,874 | 0 | 0 | 0.00% | 1,260,000 |
24.11.12 | 11,945 | 145 | 8,466 | 179 | 245 | 0.02% | 1,259,755 |
24.11.11 | 12,225 | 280 | 12,162 | -27 | 66 | 0.01% | 1,259,934 |
24.11.08 | 12,055 | 170 | 6,703 | 26 | 93 | 0.01% | 1,259,907 |
24.11.07 | 12,125 | 70 | 5,049 | 67 | 67 | 0.01% | 1,259,933 |
24.11.06 | 12,085 | 40 | 8,229 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,085 | 0 | 17,452 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,100 | 15 | 64,658 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,140 | 40 | 9,958 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,270 | 130 | 5,133 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,415 | 145 | 6,095 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,295 | 120 | 6,467 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,245 | 50 | 10,679 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,240 | 5 | 5,875 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,320 | 80 | 4,425 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,355 | 35 | 5,790 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,550 | 195 | 15,742 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,540 | 10 | 21,981 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,490 | 50 | 5,121 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,465 | 25 | 4,563 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,615 | 150 | 4,744 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,485 | 130 | 5,856 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,570 | 85 | 9,482 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,495 | 75 | 5,445 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,565 | 70 | 5,921 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,645 | 80 | 4,979 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,575 | 70 | 9,574 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,365 | 210 | 14,800 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,805 | 440 | 37,607 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,800 | 5 | 15,762 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,710 | 90 | 8,855 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,700 | 10 | 8,606 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,675 | 25 | 6,128 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,515 | 160 | 3,720 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,785 | 270 | 9,027 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,515 | 270 | 7,994 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,485 | 30 | 28,744 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,305 | 180 | 101,080 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,150 | 155 | 82,393 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,275 | 125 | 171,527 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,205 | 70 | 15,533 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,470 | 265 | 6,734 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,450 | 20 | 4,079 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,440 | 10 | 10,998 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,755 | 315 | 20,177 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,690 | 65 | 11,855 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,640 | 50 | 11,520 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,690 | 50 | 7,224 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,650 | 40 | 4,086 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,560 | 90 | 7,777 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,720 | 160 | 4,664 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,525 | 195 | 5,375 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,540 | 15 | 5,012 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,415 | 125 | 4,589 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,365 | 50 | 9,252 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,300 | 65 | 8,401 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,260 | 40 | 20,229 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,975 | 285 | 7,566 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,865 | 110 | 6,588 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,805 | 60 | 5,395 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,865 | 60 | 5,653 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,755 | 110 | 2,377 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,715 | 40 | 3,492 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,615 | 100 | 14,361 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,425 | 190 | 17,768 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,825 | 400 | 12,784 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,395 | 570 | 26,767 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,255 | 140 | 9,583 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,200 | 55 | 2,819 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,225 | 25 | 4,370 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,080 | 145 | 5,835 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,110 | 30 | 6,368 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,280 | 170 | 5,252 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,340 | 60 | 3,181 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,235 | 105 | 3,670 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,315 | 80 | 7,699 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,445 | 130 | 11,676 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,540 | 95 | 5,472 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,465 | 75 | 5,785 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,485 | 20 | 6,153 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,420 | 65 | 8,220 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,300 | 120 | 7,562 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,175 | 125 | 14,779 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,210 | 35 | 3,738 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,240 | 30 | 5,187 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,330 | 90 | 13,015 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,290 | 40 | 5,174 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,045 | 245 | 12,524 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,040 | 5 | 10,308 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,020 | 20 | 5,075 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,075 | 55 | 12,216 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,995 | 80 | 5,325 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,080 | 85 | 8,136 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,160 | 80 | 6,562 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,010 | 150 | 4,414 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,025 | 15 | 6,665 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,995 | 30 | 7,186 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,050 | 55 | 12,590 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,885 | 165 | 4,634 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,880 | 5 | 8,714 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,080 | 200 | 7,375 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,230 | 150 | 4,680 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,130 | 100 | 4,451 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,160 | 30 | 9,867 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,305 | 145 | 7,534 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,460 | 155 | 5,759 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,260 | 200 | 4,790 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,270 | 10 | 4,678 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,355 | 85 | 20,756 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,230 | 125 | 13,934 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,965 | 265 | 6,266 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,280 | 315 | 6,697 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,250 | 30 | 3,436 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,280 | 30 | 7,793 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,190 | 90 | 6,320 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,285 | 95 | 3,407 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,355 | 70 | 3,283 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,375 | 20 | 4,028 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,270 | 105 | 8,213 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,225 | 45 | 13,724 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,335 | 110 | 7,056 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,125 | 210 | 8,078 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,060 | 65 | 4,927 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,000 | 60 | 13,500 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,945 | 55 | 9,363 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,925 | 20 | 10,887 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,990 | 65 | 5,060 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,875 | 115 | 14,826 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,775 | 100 | 30,061 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,770 | 5 | 22,477 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,780 | 10 | 12,461 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,680 | 100 | 11,659 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,660 | 20 | 9,646 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,775 | 115 | 8,444 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,630 | 145 | 7,255 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,485 | 145 | 6,703 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,515 | 30 | 11,352 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,535 | 20 | 13,107 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,425 | 110 | 7,707 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,600 | 175 | 11,351 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,810 | 210 | 7,362 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,780 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,860 | 80 | 10,365 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,035 | 175 | 7,297 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,895 | 140 | 16,295 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,035 | 140 | 7,593 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,070 | 35 | 4,406 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,975 | 95 | 9,560 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,100 | 125 | 31,436 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,075 | 25 | 19,153 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,030 | 45 | 13,272 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,035 | 5 | 6,592 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,095 | 60 | 5,638 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,100 | 5 | 10,076 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,050 | 50 | 9,032 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,160 | 110 | 8,964 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,105 | 55 | 7,288 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,950 | 155 | 7,894 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,030 | 80 | 5,922 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,960 | 70 | 7,976 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,055 | 95 | 11,624 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,100 | 45 | 9,137 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,060 | 40 | 5,985 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,985 | 75 | 7,443 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,030 | 45 | 3,308 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,035 | 5 | 10,973 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,005 | 30 | 8,208 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,930 | 75 | 8,038 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,835 | 95 | 14,310 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,890 | 55 | 9,863 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,760 | 130 | 22,906 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,825 | 65 | 5,383 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,700 | 125 | 8,697 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,840 | 140 | 14,085 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,790 | 50 | 9,679 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,655 | 135 | 11,814 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,655 | 0 | 5,912 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,610 | 45 | 8,462 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,510 | 100 | 8,600 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,495 | 15 | 14,655 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,390 | 105 | 9,782 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,350 | 40 | 7,251 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,530 | 180 | 7,368 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,405 | 125 | 31,171 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,490 | 85 | 4,750 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,405 | 85 | 7,100 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,360 | 45 | 9,185 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,450 | 90 | 11,005 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,480 | 30 | 23,157 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,500 | 20 | 7,702 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,470 | 30 | 6,936 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,450 | 20 | 6,870 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,325 | 125 | 10,888 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,445 | 120 | 6,490 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,300 | 145 | 7,459 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,285 | 15 | 7,416 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,330 | 45 | 41,727 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,165 | 165 | 10,191 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,120 | 45 | 15,112 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,265 | 145 | 13,382 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,295 | 30 | 5,889 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,485 | 190 | 7,243 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,420 | 65 | 9,354 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,440 | 20 | 6,644 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,260 | 180 | 5,353 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,280 | 20 | 10,178 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,330 | 50 | 8,043 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,320 | 10 | 10,733 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,315 | 5 | 7,822 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,390 | 75 | 8,380 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,450 | 60 | 50,342 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,485 | 35 | 27,959 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,450 | 35 | 8,980 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,455 | 5 | 7,624 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,400 | 55 | 14,350 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,360 | 40 | 14,016 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,240 | 120 | 12,309 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,150 | 90 | 11,704 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,230 | 80 | 22,051 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,180 | 50 | 52,163 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,060 | 120 | 9,498 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,935 | 125 | 9,870 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,950 | 15 | 9,488 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,060 | 110 | 10,406 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,930 | 130 | 30,497 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,815 | 115 | 6,360 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,890 | 75 | 10,288 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,745 | 145 | 16,156 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,025 | 280 | 70,134 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,815 | 210 | 180,009 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,910 | 95 | 20,082 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,875 | 35 | 10,579 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,800 | 75 | 7,359 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,775 | 25 | 11,093 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,730 | 45 | 9,973 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,750 | 20 | 4,414 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,785 | 35 | 10,438 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,815 | 30 | 8,348 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,830 | 15 | 11,035 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,705 | 125 | 16,715 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,675 | 30 | 5,630 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,705 | 110 | 7,512 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,425 | 280 | 9,939 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,280 | 145 | 3,782 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,295 | 15 | 10,746 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,390 | 95 | 10,925 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,340 | 50 | 6,505 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,405 | 65 | 3,926 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,515 | 110 | 6,845 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,380 | 135 | 7,177 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,260 | 120 | 37,757 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,115 | 145 | 20,381 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,995 | 120 | 4,455 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,960 | 35 | 5,903 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,040 | 80 | 3,925 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,995 | 45 | 3,555 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,080 | 85 | 3,806 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,100 | 20 | 4,774 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,105 | 5 | 5,116 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,085 | 20 | 10,771 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,245 | 160 | 9,436 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,415 | 170 | 8,910 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,385 | 30 | 10,986 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,310 | 75 | 8,316 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,525 | 215 | 8,446 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,610 | 85 | 6,002 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,580 | 30 | 7,319 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,360 | 220 | 7,930 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,265 | 95 | 25,062 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,155 | 110 | 12,134 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,045 | 110 | 150,020 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,410 | 365 | 11,527 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,440 | 30 | 11,164 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,610 | 170 | 5,619 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,615 | 5 | 9,882 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,665 | 50 | 15,318 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,795 | 130 | 7,176 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,820 | 25 | 21,415 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,835 | 15 | 8,516 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,965 | 130 | 6,532 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,820 | 145 | 18,889 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,790 | 30 | 20,930 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,800 | 10 | 26,761 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,745 | 55 | 10,681 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,675 | 70 | 16,227 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,645 | 30 | 10,892 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,730 | 85 | 10,309 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,875 | 145 | 16,766 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,865 | 10 | 14,801 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,885 | 20 | 17,476 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,905 | 20 | 31,586 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,900 | 5 | 6,762 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,825 | 75 | 5,741 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,745 | 80 | 7,551 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,660 | 85 | 31,840 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,835 | 175 | 50,110 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,690 | 145 | 19,571 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,585 | 105 | 22,208 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,590 | 5 | 9,384 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,705 | 115 | 3,110 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,635 | 70 | 10,988 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,840 | 205 | 25,464 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,970 | 130 | 6,817 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,100 | 130 | 5,904 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,065 | 35 | 4,941 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,005 | 60 | 4,041 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,060 | 55 | 8,185 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,100 | 40 | 8,245 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,100 | 0 | 9,158 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,055 | 45 | 5,082 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,185 | 130 | 4,864 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,410 | 225 | 42,963 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,340 | 70 | 28,859 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,390 | 50 | 14,129 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,410 | 20 | 12,098 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,305 | 105 | 5,147 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,315 | 10 | 15,190 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,265 | 50 | 12,349 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,315 | 50 | 13,533 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,340 | 25 | 13,113 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,370 | 30 | 7,358 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,280 | 90 | 9,100 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,240 | 40 | 8,441 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,310 | 70 | 20,967 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,230 | 80 | 12,430 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,995 | 235 | 14,480 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,935 | 60 | 8,481 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,775 | 160 | 9,152 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,715 | 60 | 11,284 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,950 | 235 | 10,697 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,145 | 195 | 8,021 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,095 | 50 | 68,054 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,135 | 40 | 51,637 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,895 | 240 | 20,624 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,915 | 20 | 14,321 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,945 | 30 | 8,504 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,890 | 55 | 6,419 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,940 | 50 | 13,720 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,920 | 20 | 10,072 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,100 | 180 | 7,193 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,050 | 50 | 9,916 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,060 | 10 | 11,109 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,150 | 90 | 16,178 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,190 | 40 | 15,786 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,035 | 155 | 13,278 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,010 | 25 | 9,726 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,060 | 50 | 15,549 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,935 | 125 | 13,285 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,915 | 20 | 12,172 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,875 | 40 | 15,570 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,945 | 70 | 14,611 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,920 | 25 | 61,356 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,830 | 90 | 63,549 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,575 | 255 | 36,590 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,585 | 10 | 72,829 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,715 | 130 | 12,724 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,690 | 25 | 25,517 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,795 | 105 | 14,180 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,960 | 165 | 10,436 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,050 | 90 | 8,863 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,135 | 85 | 13,294 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,050 | 85 | 13,219 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,045 | 5 | 11,294 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,015 | 30 | 5,999 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,035 | 20 | 6,933 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,045 | 10 | 16,215 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,070 | 25 | 25,380 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,065 | 5 | 9,574 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,070 | 5 | 16,259 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,080 | 10 | 18,044 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,060 | 20 | 10,614 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,020 | 40 | 17,053 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,940 | 80 | 22,588 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,980 | 40 | 26,046 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,010 | 30 | 168,231 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,980 | 30 | 18,777 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,065 | 85 | 19,374 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,155 | 90 | 15,736 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,080 | 75 | 12,046 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,980 | 100 | 13,201 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,015 | 35 | 25,307 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,030 | 15 | 14,588 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,105 | 75 | 3,061 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,135 | 30 | 11,877 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,155 | 20 | 25,841 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,000 | 110 | 14,568 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,940 | 60 | 13,364 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,870 | 70 | 16,911 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,875 | 5 | 13,042 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,950 | 75 | 22,505 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,850 | 100 | 11,656 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,945 | 95 | 21,191 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,980 | 35 | 39,494 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,850 | 130 | 124,204 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,775 | 75 | 65,980 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,580 | 195 | 18,823 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,560 | 20 | 13,009 | 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