ACE Fn성장소비주도주
(226380) I 코스피 ETF 11.22 12:585,500 | 전일 | 5,445 | 고가 | 5,500 | 상한가 | 7,075 |
거래량 (주) |
56 |
55 1.01% | 시가 | 5,465 | 저가 | 5,440 | 하한가 | 3,815 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 5,480 | 35 | 423 | 0 | 0 | 0.00% | 900,000 |
24.11.20 | 5,420 | 60 | 41 | 0 | 0 | 0.00% | 900,000 |
24.11.19 | 5,395 | 25 | 1,763 | 0 | 0 | 0.00% | 900,000 |
24.11.18 | 5,335 | 60 | 1,801 | 0 | 0 | 0.00% | 700,000 |
24.11.15 | 5,225 | 110 | 78 | 0 | 0 | 0.00% | 700,000 |
24.11.14 | 5,230 | 5 | 192 | 0 | 0 | 0.00% | 700,000 |
24.11.13 | 5,260 | 30 | 1,781 | 0 | 0 | 0.00% | 700,000 |
24.11.12 | 5,405 | 145 | 2,389 | 0 | 0 | 0.00% | 700,000 |
24.11.11 | 5,525 | 120 | 7,026 | 0 | 0 | 0.00% | 700,000 |
24.11.08 | 5,600 | 75 | 7,710 | 0 | 0 | 0.00% | 1,200,000 |
24.11.07 | 5,635 | 35 | 326 | 0 | 0 | 0.00% | 1,100,000 |
24.11.06 | 5,615 | 20 | 460 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,575 | 40 | 8,123 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,520 | 55 | 200 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,535 | 15 | 169 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,470 | 65 | 9,988 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,445 | 25 | 117 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,420 | 25 | 13,127 | 0 | 0 | 0.00% | 0 |
24.10.28 | 5,355 | 65 | 281 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,410 | 55 | 137 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,470 | 60 | 31 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,440 | 30 | 139 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,465 | 25 | 75 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,435 | 30 | 661 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,500 | 65 | 476 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,505 | 5 | 25 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,530 | 25 | 27 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,540 | 10 | 293 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,545 | 5 | 238 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,590 | 45 | 2,934 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,585 | 5 | 68 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,630 | 45 | 648 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,600 | 30 | 103 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,620 | 20 | 108 | 0 | 0 | 0.00% | 0 |
24.10.02 | 5,705 | 85 | 153 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,740 | 35 | 281 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,640 | 100 | 778 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,595 | 45 | 619 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,540 | 55 | 83 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,500 | 40 | 64 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,490 | 10 | 322 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,520 | 30 | 387 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,505 | 15 | 804 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,500 | 5 | 49 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,400 | 100 | 231 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,390 | 10 | 137 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,440 | 50 | 223 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,355 | 85 | 2,767 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,470 | 115 | 9,011 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,385 | 85 | 194 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,590 | 205 | 4,474 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,585 | 5 | 151 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,605 | 20 | 535 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,585 | 20 | 124 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,625 | 40 | 619 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,615 | 10 | 39 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,605 | 10 | 837 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,620 | 15 | 256 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,630 | 10 | 24,107 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,580 | 50 | 9,080 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,605 | 25 | 6,134 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,580 | 25 | 16,166 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,585 | 5 | 10,028 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,610 | 25 | 3,049 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,585 | 25 | 2,049 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,635 | 50 | 57 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,595 | 40 | 27 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,580 | 15 | 154 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,575 | 5 | 138 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,510 | 65 | 1,522 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,285 | 225 | 461 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,820 | 535 | 1,116 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,955 | 135 | 908 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,925 | 30 | 3,495 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,925 | 0 | 2,441 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,990 | 65 | 70 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,910 | 80 | 59 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,945 | 35 | 1,358 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,030 | 85 | 648 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,990 | 40 | 80 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,990 | 0 | 4,697 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,020 | 30 | 4,263 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,050 | 30 | 36 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,060 | 10 | 54 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,035 | 25 | 238 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,110 | 75 | 81 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,090 | 20 | 8,937 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,095 | 5 | 262 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,105 | 10 | 513 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,085 | 20 | 4,113 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,090 | 5 | 269 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,005 | 85 | 604 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,000 | 5 | 74 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,040 | 40 | 1,303 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,155 | 115 | 8,763 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,235 | 80 | 3,893 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,285 | 50 | 23,794 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,225 | 60 | 81,784 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,235 | 10 | 1,419 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,235 | 0 | 11,294 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,230 | 5 | 82 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,320 | 90 | 829 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,295 | 25 | 83 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,310 | 15 | 39,746 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,360 | 50 | 1,367 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,370 | 10 | 10,730 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,350 | 20 | 61,645 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,310 | 40 | 20,375 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,285 | 25 | 44,539 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,170 | 115 | 42,189 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,215 | 45 | 24,241 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,155 | 60 | 24,070 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,115 | 40 | 1,397 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,125 | 10 | 1,696 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,215 | 90 | 2,042 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,205 | 10 | 9,369 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,160 | 45 | 10,015 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,140 | 20 | 339 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,135 | 5 | 437 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,235 | 100 | 1,248 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,215 | 20 | 696 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,200 | 15 | 9,978 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,180 | 20 | 707 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,150 | 30 | 783 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,135 | 15 | 1,618 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,105 | 30 | 3,695 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,080 | 25 | 682 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,085 | 5 | 2,862 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,070 | 15 | 8,930 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,100 | 30 | 4,244 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,015 | 85 | 3,023 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,965 | 50 | 1,239 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,970 | 5 | 140 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,960 | 10 | 180 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,930 | 30 | 1,850 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,915 | 15 | 898 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,875 | 40 | 354 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,840 | 80 | 344 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,815 | 25 | 87 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,845 | 30 | 211 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,810 | 35 | 2,265 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,840 | 30 | 327 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,830 | 10 | 5,078 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,755 | 75 | 93 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,670 | 85 | 104 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,615 | 55 | 396 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,625 | 10 | 447 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,705 | 55 | 1,002 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,735 | 30 | 380 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,745 | 10 | 335 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,810 | 65 | 803 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,835 | 25 | 28 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,875 | 40 | 287 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,890 | 15 | 726 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,965 | 75 | 672 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,825 | 140 | 1,655 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,830 | 5 | 969 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,865 | 35 | 1,673 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,855 | 10 | 560 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,785 | 70 | 3,647 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,730 | 55 | 1,120 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,710 | 20 | 2,760 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,685 | 25 | 420 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,670 | 15 | 1,416 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,710 | 40 | 183 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,640 | 70 | 419 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,705 | 65 | 195 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,720 | 15 | 271 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,715 | 5 | 597 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,680 | 35 | 685 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,615 | 65 | 124 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,580 | 35 | 1,149 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,665 | 85 | 2,981 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,705 | 40 | 2,488 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,710 | 5 | 468 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,770 | 60 | 1,451 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,825 | 55 | 435 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,800 | 25 | 742 | 0 | 0 | 0.00% | 0 |
24.02.27 | 5,885 | 85 | 704 | 0 | 0 | 0.00% | 0 |
24.02.26 | 5,905 | 20 | 56 | 0 | 0 | 0.00% | 0 |
24.02.23 | 5,905 | 0 | 555 | 0 | 0 | 0.00% | 0 |
24.02.22 | 5,900 | 5 | 616 | 0 | 0 | 0.00% | 0 |
24.02.21 | 5,920 | 20 | 2,090 | 0 | 0 | 0.00% | 0 |
24.02.20 | 5,955 | 35 | 944 | 0 | 0 | 0.00% | 0 |
24.02.19 | 5,925 | 30 | 125 | 0 | 0 | 0.00% | 0 |
24.02.16 | 5,880 | 45 | 1,651 | 0 | 0 | 0.00% | 0 |
24.02.15 | 5,855 | 25 | 1,596 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,790 | 65 | 112 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,785 | 5 | 970 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,790 | 5 | 596 | 0 | 0 | 0.00% | 0 |
24.02.07 | 5,745 | 45 | 91 | 0 | 0 | 0.00% | 0 |
24.02.06 | 5,730 | 15 | 207 | 0 | 0 | 0.00% | 0 |
24.02.05 | 5,775 | 45 | 60 | 0 | 0 | 0.00% | 0 |
24.02.02 | 5,675 | 100 | 142 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,655 | 20 | 338 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,760 | 105 | 271 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,720 | 40 | 382 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,815 | 95 | 206 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,770 | 45 | 71 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,800 | 30 | 730 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,760 | 40 | 85 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,670 | 90 | 53 | 0 | 0 | 0.00% | 0 |
24.01.22 | 5,690 | 20 | 232 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,680 | 10 | 100 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,640 | 40 | 136 | 0 | 0 | 0.00% | 0 |
24.01.17 | 5,770 | 130 | 251 | 0 | 0 | 0.00% | 0 |
24.01.16 | 5,830 | 60 | 377 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,945 | 115 | 115 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,060 | 115 | 46 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,030 | 30 | 1,238 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,015 | 15 | 318 | 0 | 0 | 0.00% | 0 |
24.01.09 | 5,890 | 125 | 800 | 0 | 0 | 0.00% | 0 |
24.01.08 | 5,860 | 30 | 183 | 0 | 0 | 0.00% | 0 |
24.01.05 | 5,875 | 15 | 165 | 0 | 0 | 0.00% | 0 |
24.01.04 | 5,925 | 50 | 133 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,010 | 85 | 461 | 0 | 0 | 0.00% | 0 |
24.01.02 | 5,990 | 20 | 228 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,955 | 35 | 261 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,875 | 80 | 60 | 0 | 0 | 0.00% | 0 |
23.12.26 | 5,905 | 30 | 166 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,020 | 115 | 154 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,055 | 35 | 49 | 0 | 0 | 0.00% | 0 |
23.12.20 | 5,995 | 60 | 324 | 0 | 0 | 0.00% | 0 |
23.12.19 | 5,940 | 55 | 252 | 0 | 0 | 0.00% | 0 |
23.12.18 | 5,920 | 20 | 275 | 0 | 0 | 0.00% | 0 |
23.12.15 | 5,955 | 35 | 209 | 0 | 0 | 0.00% | 0 |
23.12.14 | 5,920 | 35 | 1,401 | 0 | 0 | 0.00% | 0 |
23.12.13 | 5,895 | 25 | 76 | 0 | 0 | 0.00% | 0 |
23.12.12 | 5,935 | 40 | 169 | 0 | 0 | 0.00% | 0 |
23.12.11 | 5,895 | 40 | 83 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,875 | 20 | 217 | 0 | 0 | 0.00% | 0 |
23.12.07 | 5,940 | 65 | 334 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,805 | 135 | 32 | 0 | 0 | 0.00% | 0 |
23.12.05 | 5,815 | 10 | 333 | 0 | 0 | 0.00% | 0 |
23.12.04 | 5,785 | 30 | 1,080 | 0 | 0 | 0.00% | 0 |
23.12.01 | 5,770 | 15 | 392 | 0 | 0 | 0.00% | 0 |
23.11.30 | 5,790 | 20 | 67 | 0 | 0 | 0.00% | 0 |
23.11.29 | 5,795 | 5 | 80 | 0 | 0 | 0.00% | 0 |
23.11.28 | 5,815 | 20 | 28 | 0 | 0 | 0.00% | 0 |
23.11.27 | 5,840 | 25 | 119 | 0 | 0 | 0.00% | 0 |
23.11.24 | 5,855 | 15 | 134 | 0 | 0 | 0.00% | 0 |
23.11.23 | 5,820 | 35 | 79 | 0 | 0 | 0.00% | 0 |
23.11.22 | 5,835 | 15 | 1,204 | 0 | 0 | 0.00% | 0 |
23.11.21 | 5,795 | 40 | 31 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,720 | 75 | 333 | 0 | 0 | 0.00% | 0 |
23.11.17 | 5,830 | 110 | 252 | 0 | 0 | 0.00% | 0 |
23.11.16 | 5,825 | 0 | 161 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,740 | 85 | 305 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,740 | 0 | 163 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,870 | 130 | 167 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,010 | 140 | 743 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,930 | 80 | 277 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,845 | 85 | 2,000 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,835 | 10 | 3,284 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,680 | 155 | 356 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,605 | 75 | 99 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,605 | 0 | 242 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,535 | 70 | 46 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,525 | 10 | 42 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,460 | 65 | 99 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,490 | 30 | 36 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,605 | 115 | 202 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,480 | 125 | 163 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,425 | 55 | 5,270 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,405 | 20 | 75 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,460 | 55 | 30 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,570 | 110 | 42 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,610 | 40 | 427 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,535 | 75 | 322 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,575 | 40 | 89 | 0 | 0 | 0.00% | 0 |
23.10.13 | 5,600 | 25 | 478 | 0 | 0 | 0.00% | 0 |
23.10.12 | 5,555 | 45 | 171 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,490 | 65 | 625 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,575 | 85 | 83 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,575 | 0 | 29 | 0 | 0 | 0.00% | 0 |
23.10.05 | 5,605 | 30 | 282 | 0 | 0 | 0.00% | 0 |
23.10.04 | 5,830 | 225 | 90 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,800 | 30 | 113 | 0 | 0 | 0.00% | 0 |
23.09.26 | 5,890 | 90 | 182 | 0 | 0 | 0.00% | 0 |
23.09.25 | 5,870 | 20 | 82 | 0 | 0 | 0.00% | 0 |
23.09.22 | 5,935 | 65 | 49 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,060 | 125 | 249 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,115 | 55 | 110 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,160 | 45 | 38 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,145 | 15 | 123 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,120 | 25 | 41 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,090 | 30 | 38 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,140 | 50 | 45 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,130 | 10 | 189 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,115 | 15 | 52 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,050 | 65 | 36 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,105 | 55 | 400 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,110 | 5 | 123 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,100 | 10 | 341 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,115 | 15 | 33 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,150 | 35 | 233 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,170 | 20 | 166 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,155 | 15 | 35 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,145 | 10 | 55 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,060 | 85 | 365 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,040 | 20 | 1,987 | 0 | 0 | 0.00% | 0 |
23.08.24 | 5,990 | 50 | 43 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,030 | 40 | 1,300 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,045 | 15 | 224 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,080 | 35 | 191 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,145 | 65 | 161 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,255 | 110 | 6,280 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,365 | 110 | 769 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,315 | 50 | 5,077 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,255 | 60 | 3,108 | 0 | 0 | 0.00% | 0 |
23.08.10 | 5,955 | 300 | 5,446 | 0 | 0 | 0.00% | 0 |
23.08.09 | 5,990 | 35 | 70 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,060 | 70 | 471 | 0 | 0 | 0.00% | 0 |
23.08.07 | 5,945 | 115 | 107 | 0 | 0 | 0.00% | 0 |
23.08.04 | 5,840 | 105 | 263 | 0 | 0 | 0.00% | 0 |
23.08.03 | 5,875 | 35 | 34 | 0 | 0 | 0.00% | 0 |
23.08.02 | 5,905 | 30 | 682 | 0 | 0 | 0.00% | 0 |
23.08.01 | 5,810 | 95 | 589 | 0 | 0 | 0.00% | 0 |
23.07.31 | 5,730 | 80 | 148 | 0 | 0 | 0.00% | 0 |
23.07.28 | 5,735 | 5 | 385 | 0 | 0 | 0.00% | 0 |
23.07.27 | 5,420 | 315 | 7,371 | 0 | 0 | 0.00% | 0 |
23.07.26 | 5,635 | 215 | 650 | 0 | 0 | 0.00% | 0 |
23.07.25 | 5,670 | 35 | 1,133 | 0 | 0 | 0.00% | 0 |
23.07.24 | 5,790 | 120 | 4,034 | 0 | 0 | 0.00% | 0 |
23.07.21 | 5,825 | 35 | 29 | 0 | 0 | 0.00% | 0 |
23.07.20 | 5,785 | 40 | 2,434 | 0 | 0 | 0.00% | 0 |
23.07.19 | 5,850 | 65 | 346 | 0 | 0 | 0.00% | 0 |
23.07.18 | 5,900 | 50 | 1,538 | 0 | 0 | 0.00% | 0 |
23.07.17 | 5,900 | 0 | 49 | 0 | 0 | 0.00% | 0 |
23.07.14 | 5,870 | 30 | 228 | 0 | 0 | 0.00% | 0 |
23.07.13 | 5,850 | 20 | 3,180 | 0 | 0 | 0.00% | 0 |
23.07.12 | 5,795 | 55 | 646 | 0 | 0 | 0.00% | 0 |
23.07.11 | 5,690 | 105 | 42 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,730 | 40 | 757 | 0 | 0 | 0.00% | 0 |
23.07.07 | 5,770 | 40 | 104 | 0 | 0 | 0.00% | 0 |
23.07.06 | 5,835 | 65 | 40 | 0 | 0 | 0.00% | 0 |
23.07.05 | 5,880 | 45 | 1,285 | 0 | 0 | 0.00% | 0 |
23.07.04 | 5,900 | 20 | 243 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,865 | 35 | 1,095 | 0 | 0 | 0.00% | 0 |
23.06.30 | 5,870 | 5 | 123 | 0 | 0 | 0.00% | 0 |
23.06.29 | 5,965 | 95 | 442 | 0 | 0 | 0.00% | 0 |
23.06.28 | 5,985 | 20 | 186 | 0 | 0 | 0.00% | 0 |
23.06.27 | 5,985 | 0 | 89 | 0 | 0 | 0.00% | 0 |
23.06.26 | 6,035 | 50 | 234 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,110 | 75 | 219 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,135 | 25 | 210 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,215 | 80 | 761 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,175 | 40 | 73 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,235 | 60 | 68 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,185 | 50 | 32 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,225 | 40 | 73 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,245 | 20 | 176 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,220 | 25 | 114 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,280 | 60 | 66 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,245 | 35 | 21 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,290 | 45 | 2,025 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,280 | 10 | 340 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,220 | 60 | 1,038 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,245 | 25 | 246 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,235 | 10 | 48 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,270 | 35 | 48 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,230 | 40 | 39 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,305 | 75 | 68 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,350 | 45 | 82 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,420 | 70 | 277 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,405 | 15 | 12 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,405 | 0 | 116 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,400 | 5 | 498 | 0 | 0 | 0.00% | 0 |
23.05.18 | 6,420 | 20 | 118 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,345 | 75 | 191 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,265 | 80 | 35 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,300 | 35 | 230 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,345 | 45 | 56 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,330 | 15 | 26 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,315 | 15 | 231 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,330 | 15 | 26 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,355 | 25 | 410 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,370 | 15 | 197 | 0 | 0 | 0.00% | 0 |
23.05.03 | 6,405 | 35 | 1,645 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,270 | 135 | 208 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,210 | 60 | 72 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,245 | 15 | 33 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,205 | 40 | 251 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,245 | 40 | 125 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,255 | 10 | 551 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,455 | 200 | 301 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,535 | 80 | 160 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,525 | 10 | 570 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,470 | 55 | 58 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,495 | 25 | 498 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,430 | 80 | 767 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,345 | 85 | 1,987 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,335 | 10 | 51 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,270 | 65 | 249 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,365 | 95 | 149 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,320 | 45 | 2,993 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,350 | 30 | 360 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,365 | 15 | 229 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,285 | 80 | 2,980 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,320 | 35 | 66 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,290 | 30 | 1,982 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,280 | 10 | 113 | 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]