PLUS 우량회사채50
(239660) I 코스피 ETF 11.21 15:32118,230 | 전일 | 118,165 | 고가 | 118,245 | 상한가 | 153,695 |
거래량 (주) |
559 |
65 0.06% | 시가 | 118,190 | 저가 | 118,180 | 하한가 | 82,765 |
거래대금 (백만) |
66 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 118,165 | 65 | 559 | 0 | 0 | 0.00% | 100,000 |
24.11.20 | 118,135 | 30 | 362 | 0 | 0 | 0.00% | 100,000 |
24.11.19 | 118,095 | 40 | 267 | 0 | 0 | 0.00% | 100,000 |
24.11.18 | 118,055 | 40 | 239 | 0 | 0 | 0.00% | 100,000 |
24.11.15 | 118,060 | 5 | 206 | 0 | 0 | 0.00% | 100,000 |
24.11.14 | 118,040 | 20 | 323 | 0 | 0 | 0.00% | 100,000 |
24.11.13 | 118,075 | 35 | 343 | 0 | 0 | 0.00% | 100,000 |
24.11.12 | 118,055 | 20 | 317 | 0 | 0 | 0.00% | 100,000 |
24.11.11 | 118,060 | 5 | 520 | 0 | 0 | 0.00% | 100,000 |
24.11.08 | 118,000 | 60 | 218 | 0 | 0 | 0.00% | 100,000 |
24.11.07 | 117,925 | 75 | 301 | 0 | 0 | 0.00% | 100,000 |
24.11.06 | 117,975 | 50 | 236 | 0 | 0 | 0.00% | 0 |
24.11.05 | 117,945 | 30 | 1,160 | 0 | 0 | 0.00% | 0 |
24.11.04 | 117,945 | 0 | 485 | 0 | 0 | 0.00% | 0 |
24.11.01 | 117,920 | 25 | 146 | 0 | 0 | 0.00% | 0 |
24.10.31 | 117,915 | 5 | 175 | 0 | 0 | 0.00% | 0 |
24.10.30 | 117,915 | 0 | 323 | 0 | 0 | 0.00% | 0 |
24.10.29 | 117,910 | 5 | 690 | 0 | 0 | 0.00% | 0 |
24.10.28 | 117,980 | 70 | 429 | 0 | 0 | 0.00% | 0 |
24.10.25 | 117,965 | 15 | 218 | 0 | 0 | 0.00% | 0 |
24.10.24 | 117,840 | 125 | 90 | 0 | 0 | 0.00% | 0 |
24.10.23 | 117,840 | 0 | 381 | 0 | 0 | 0.00% | 0 |
24.10.22 | 117,885 | 45 | 345 | 0 | 0 | 0.00% | 0 |
24.10.21 | 117,860 | 25 | 390 | 0 | 0 | 0.00% | 0 |
24.10.18 | 117,865 | 5 | 227 | 0 | 0 | 0.00% | 0 |
24.10.17 | 117,845 | 20 | 115 | 0 | 0 | 0.00% | 0 |
24.10.16 | 117,810 | 35 | 167 | 0 | 0 | 0.00% | 0 |
24.10.15 | 117,765 | 45 | 116 | 0 | 0 | 0.00% | 0 |
24.10.14 | 117,745 | 20 | 210 | 0 | 0 | 0.00% | 0 |
24.10.11 | 117,700 | 45 | 222 | 0 | 0 | 0.00% | 0 |
24.10.10 | 117,660 | 40 | 485 | 0 | 0 | 0.00% | 0 |
24.10.08 | 117,645 | 15 | 156 | 0 | 0 | 0.00% | 0 |
24.10.07 | 117,815 | 170 | 557 | 0 | 0 | 0.00% | 0 |
24.10.04 | 117,855 | 40 | 405 | 0 | 0 | 0.00% | 0 |
24.10.02 | 117,805 | 50 | 257 | 0 | 0 | 0.00% | 0 |
24.09.30 | 117,750 | 55 | 224 | 0 | 0 | 0.00% | 0 |
24.09.27 | 117,755 | 5 | 179 | 0 | 0 | 0.00% | 0 |
24.09.26 | 117,695 | 60 | 217 | 0 | 0 | 0.00% | 0 |
24.09.25 | 117,660 | 35 | 79 | 0 | 0 | 0.00% | 0 |
24.09.24 | 117,625 | 35 | 69 | 0 | 0 | 0.00% | 0 |
24.09.23 | 117,640 | 15 | 196 | 0 | 0 | 0.00% | 0 |
24.09.20 | 117,610 | 30 | 133 | 0 | 0 | 0.00% | 0 |
24.09.19 | 117,580 | 30 | 416 | 0 | 0 | 0.00% | 0 |
24.09.13 | 117,530 | 50 | 139 | 0 | 0 | 0.00% | 0 |
24.09.12 | 117,500 | 30 | 87 | 0 | 0 | 0.00% | 0 |
24.09.11 | 117,450 | 50 | 90 | 0 | 0 | 0.00% | 0 |
24.09.10 | 117,410 | 40 | 302 | 0 | 0 | 0.00% | 0 |
24.09.09 | 117,415 | 5 | 109 | 0 | 0 | 0.00% | 0 |
24.09.06 | 117,390 | 25 | 152 | 0 | 0 | 0.00% | 0 |
24.09.05 | 117,330 | 60 | 136 | 0 | 0 | 0.00% | 0 |
24.09.04 | 117,260 | 70 | 1,837 | 0 | 0 | 0.00% | 0 |
24.09.03 | 117,265 | 5 | 299 | 0 | 0 | 0.00% | 0 |
24.09.02 | 117,295 | 30 | 190 | 0 | 0 | 0.00% | 0 |
24.08.30 | 117,275 | 20 | 189 | 0 | 0 | 0.00% | 0 |
24.08.29 | 117,285 | 10 | 227 | 0 | 0 | 0.00% | 0 |
24.08.28 | 117,245 | 40 | 151 | 0 | 0 | 0.00% | 0 |
24.08.27 | 117,310 | 65 | 259 | 0 | 0 | 0.00% | 0 |
24.08.26 | 117,250 | 60 | 525 | 0 | 0 | 0.00% | 0 |
24.08.23 | 117,280 | 30 | 106 | 0 | 0 | 0.00% | 0 |
24.08.22 | 117,220 | 60 | 564 | 0 | 0 | 0.00% | 0 |
24.08.21 | 117,200 | 20 | 181 | 0 | 0 | 0.00% | 0 |
24.08.20 | 117,190 | 10 | 175 | 0 | 0 | 0.00% | 0 |
24.08.19 | 117,190 | 0 | 279 | 0 | 0 | 0.00% | 0 |
24.08.16 | 117,235 | 45 | 683 | 0 | 0 | 0.00% | 0 |
24.08.14 | 117,185 | 50 | 304 | 0 | 0 | 0.00% | 0 |
24.08.13 | 117,135 | 50 | 326 | 0 | 0 | 0.00% | 0 |
24.08.12 | 117,140 | 5 | 592 | 0 | 0 | 0.00% | 0 |
24.08.09 | 117,165 | 25 | 185 | 0 | 0 | 0.00% | 0 |
24.08.08 | 117,105 | 60 | 181 | 0 | 0 | 0.00% | 0 |
24.08.07 | 117,105 | 0 | 319 | 0 | 0 | 0.00% | 0 |
24.08.06 | 117,275 | 170 | 1,243 | 0 | 0 | 0.00% | 0 |
24.08.05 | 117,060 | 215 | 879 | 0 | 0 | 0.00% | 0 |
24.08.02 | 117,005 | 55 | 4,664 | 0 | 0 | 0.00% | 0 |
24.08.01 | 116,920 | 85 | 333 | 0 | 0 | 0.00% | 0 |
24.07.31 | 116,930 | 10 | 562 | 0 | 0 | 0.00% | 0 |
24.07.30 | 116,945 | 15 | 1,078 | 0 | 0 | 0.00% | 0 |
24.07.29 | 116,875 | 70 | 306 | 0 | 0 | 0.00% | 0 |
24.07.26 | 116,865 | 10 | 819 | 0 | 0 | 0.00% | 0 |
24.07.25 | 116,790 | 75 | 784 | 0 | 0 | 0.00% | 0 |
24.07.24 | 116,745 | 45 | 163 | 0 | 0 | 0.00% | 0 |
24.07.23 | 116,725 | 20 | 271 | 0 | 0 | 0.00% | 0 |
24.07.22 | 116,730 | 5 | 220 | 0 | 0 | 0.00% | 0 |
24.07.19 | 116,730 | 0 | 6,531 | 0 | 0 | 0.00% | 0 |
24.07.18 | 116,745 | 15 | 292 | 0 | 0 | 0.00% | 0 |
24.07.17 | 116,760 | 15 | 782 | 0 | 0 | 0.00% | 0 |
24.07.16 | 116,660 | 100 | 965 | 0 | 0 | 0.00% | 0 |
24.07.15 | 116,605 | 55 | 351 | 0 | 0 | 0.00% | 0 |
24.07.12 | 116,520 | 85 | 407 | 0 | 0 | 0.00% | 0 |
24.07.11 | 116,575 | 55 | 622 | 0 | 0 | 0.00% | 0 |
24.07.10 | 116,575 | 0 | 459 | 0 | 0 | 0.00% | 0 |
24.07.09 | 116,555 | 20 | 581 | 0 | 0 | 0.00% | 0 |
24.07.08 | 116,525 | 30 | 1,313 | 0 | 0 | 0.00% | 0 |
24.07.05 | 116,500 | 25 | 155 | 0 | 0 | 0.00% | 0 |
24.07.04 | 116,435 | 65 | 1,170 | 0 | 0 | 0.00% | 0 |
24.07.03 | 116,420 | 15 | 8,154 | 0 | 0 | 0.00% | 0 |
24.07.02 | 116,345 | 75 | 515 | 0 | 0 | 0.00% | 0 |
24.07.01 | 116,345 | 0 | 1,115 | 0 | 0 | 0.00% | 0 |
24.06.28 | 116,310 | 35 | 303 | 0 | 0 | 0.00% | 0 |
24.06.27 | 116,290 | 20 | 572 | 0 | 0 | 0.00% | 0 |
24.06.26 | 116,310 | 20 | 978 | 0 | 0 | 0.00% | 0 |
24.06.25 | 116,300 | 10 | 932 | 0 | 0 | 0.00% | 0 |
24.06.24 | 116,310 | 10 | 753 | 0 | 0 | 0.00% | 0 |
24.06.21 | 116,275 | 35 | 922 | 0 | 0 | 0.00% | 0 |
24.06.20 | 116,260 | 15 | 873 | 0 | 0 | 0.00% | 0 |
24.06.19 | 116,215 | 45 | 581 | 0 | 0 | 0.00% | 0 |
24.06.18 | 116,200 | 15 | 458 | 0 | 0 | 0.00% | 0 |
24.06.17 | 116,140 | 60 | 499 | 0 | 0 | 0.00% | 0 |
24.06.14 | 116,110 | 30 | 588 | 0 | 0 | 0.00% | 0 |
24.06.13 | 116,035 | 75 | 764 | 0 | 0 | 0.00% | 0 |
24.06.12 | 115,990 | 45 | 400 | 0 | 0 | 0.00% | 0 |
24.06.11 | 115,985 | 5 | 336 | 0 | 0 | 0.00% | 0 |
24.06.10 | 116,015 | 30 | 1,543 | 0 | 0 | 0.00% | 0 |
24.06.07 | 115,970 | 45 | 490 | 0 | 0 | 0.00% | 0 |
24.06.05 | 115,900 | 70 | 941 | 0 | 0 | 0.00% | 0 |
24.06.04 | 115,830 | 70 | 873 | 0 | 0 | 0.00% | 0 |
24.06.03 | 115,805 | 25 | 657 | 0 | 0 | 0.00% | 0 |
24.05.31 | 115,800 | 5 | 1,906 | 0 | 0 | 0.00% | 0 |
24.05.30 | 115,800 | 0 | 529 | 0 | 0 | 0.00% | 0 |
24.05.29 | 115,770 | 30 | 707 | 0 | 0 | 0.00% | 0 |
24.05.28 | 115,750 | 20 | 249 | 0 | 0 | 0.00% | 0 |
24.05.27 | 115,740 | 10 | 325 | 0 | 0 | 0.00% | 0 |
24.05.24 | 115,705 | 35 | 1,044 | 0 | 0 | 0.00% | 0 |
24.05.23 | 115,695 | 10 | 263 | 0 | 0 | 0.00% | 0 |
24.05.22 | 115,690 | 5 | 313 | 0 | 0 | 0.00% | 0 |
24.05.21 | 115,710 | 20 | 352 | 0 | 0 | 0.00% | 0 |
24.05.20 | 115,675 | 35 | 708 | 0 | 0 | 0.00% | 0 |
24.05.17 | 115,695 | 20 | 348 | 0 | 0 | 0.00% | 0 |
24.05.16 | 115,600 | 95 | 455 | 0 | 0 | 0.00% | 0 |
24.05.14 | 115,585 | 15 | 331 | 0 | 0 | 0.00% | 0 |
24.05.13 | 115,575 | 10 | 1,020 | 0 | 0 | 0.00% | 0 |
24.05.10 | 115,560 | 15 | 276 | 0 | 0 | 0.00% | 0 |
24.05.09 | 115,535 | 25 | 999 | 0 | 0 | 0.00% | 0 |
24.05.08 | 115,515 | 20 | 927 | 0 | 0 | 0.00% | 0 |
24.05.07 | 115,470 | 45 | 2,769 | 0 | 0 | 0.00% | 0 |
24.05.03 | 115,450 | 20 | 6,283 | 0 | 0 | 0.00% | 0 |
24.05.02 | 115,390 | 60 | 2,019 | 0 | 0 | 0.00% | 0 |
24.04.30 | 115,355 | 35 | 797 | 0 | 0 | 0.00% | 0 |
24.04.29 | 115,335 | 20 | 2,393 | 0 | 0 | 0.00% | 0 |
24.04.26 | 115,315 | 20 | 2,016 | 0 | 0 | 0.00% | 0 |
24.04.25 | 115,340 | 25 | 1,522 | 0 | 0 | 0.00% | 0 |
24.04.24 | 115,330 | 10 | 444 | 0 | 0 | 0.00% | 0 |
24.04.23 | 115,315 | 15 | 1,561 | 0 | 0 | 0.00% | 0 |
24.04.22 | 115,340 | 25 | 1,919 | 0 | 0 | 0.00% | 0 |
24.04.19 | 115,355 | 15 | 969 | 0 | 0 | 0.00% | 0 |
24.04.18 | 115,285 | 70 | 863 | 0 | 0 | 0.00% | 0 |
24.04.17 | 115,285 | 0 | 742 | 0 | 0 | 0.00% | 0 |
24.04.16 | 115,290 | 5 | 827 | 0 | 0 | 0.00% | 0 |
24.04.15 | 115,285 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 115,260 | 25 | 1,863 | 0 | 0 | 0.00% | 0 |
24.04.11 | 115,295 | 35 | 1,451 | 0 | 0 | 0.00% | 0 |
24.04.09 | 115,315 | 20 | 782 | 0 | 0 | 0.00% | 0 |
24.04.08 | 115,330 | 15 | 1,988 | 0 | 0 | 0.00% | 0 |
24.04.05 | 115,320 | 10 | 1,597 | 0 | 0 | 0.00% | 0 |
24.04.04 | 115,290 | 30 | 1,277 | 0 | 0 | 0.00% | 0 |
24.04.03 | 115,285 | 5 | 8,826 | 0 | 0 | 0.00% | 0 |
24.04.02 | 115,305 | 20 | 1,534 | 0 | 0 | 0.00% | 0 |
24.04.01 | 115,270 | 35 | 1,368 | 0 | 0 | 0.00% | 0 |
24.03.29 | 115,290 | 20 | 1,181 | 0 | 0 | 0.00% | 0 |
24.03.28 | 115,265 | 25 | 631 | 0 | 0 | 0.00% | 0 |
24.03.27 | 115,250 | 15 | 462 | 0 | 0 | 0.00% | 0 |
24.03.26 | 115,235 | 15 | 641 | 0 | 0 | 0.00% | 0 |
24.03.25 | 115,235 | 0 | 851 | 0 | 0 | 0.00% | 0 |
24.03.22 | 115,180 | 55 | 588 | 0 | 0 | 0.00% | 0 |
24.03.21 | 115,100 | 80 | 673 | 0 | 0 | 0.00% | 0 |
24.03.20 | 115,090 | 10 | 325 | 0 | 0 | 0.00% | 0 |
24.03.19 | 115,095 | 5 | 944 | 0 | 0 | 0.00% | 0 |
24.03.18 | 115,120 | 25 | 794 | 0 | 0 | 0.00% | 0 |
24.03.15 | 115,130 | 10 | 344 | 0 | 0 | 0.00% | 0 |
24.03.14 | 115,115 | 15 | 560 | 0 | 0 | 0.00% | 0 |
24.03.13 | 115,110 | 5 | 312 | 0 | 0 | 0.00% | 0 |
24.03.12 | 115,110 | 0 | 468 | 0 | 0 | 0.00% | 0 |
24.03.11 | 115,080 | 30 | 644 | 0 | 0 | 0.00% | 0 |
24.03.08 | 115,020 | 60 | 658 | 0 | 0 | 0.00% | 0 |
24.03.07 | 114,985 | 35 | 1,514 | 0 | 0 | 0.00% | 0 |
24.03.06 | 114,950 | 35 | 1,625 | 0 | 0 | 0.00% | 0 |
24.03.05 | 114,920 | 30 | 1,829 | 0 | 0 | 0.00% | 0 |
24.03.04 | 114,890 | 30 | 797 | 0 | 0 | 0.00% | 0 |
24.02.29 | 114,910 | 20 | 301 | 0 | 0 | 0.00% | 0 |
24.02.28 | 114,870 | 40 | 934 | 0 | 0 | 0.00% | 0 |
24.02.27 | 114,870 | 0 | 540 | 0 | 0 | 0.00% | 0 |
24.02.26 | 114,845 | 25 | 603 | 0 | 0 | 0.00% | 0 |
24.02.23 | 114,855 | 10 | 340 | 0 | 0 | 0.00% | 0 |
24.02.22 | 114,780 | 75 | 800 | 0 | 0 | 0.00% | 0 |
24.02.21 | 114,760 | 20 | 241 | 0 | 0 | 0.00% | 0 |
24.02.20 | 114,760 | 0 | 319 | 0 | 0 | 0.00% | 0 |
24.02.19 | 114,745 | 15 | 619 | 0 | 0 | 0.00% | 0 |
24.02.16 | 114,730 | 15 | 461 | 0 | 0 | 0.00% | 0 |
24.02.15 | 114,680 | 50 | 357 | 0 | 0 | 0.00% | 0 |
24.02.14 | 114,750 | 70 | 522 | 0 | 0 | 0.00% | 0 |
24.02.13 | 114,795 | 45 | 2,454 | 0 | 0 | 0.00% | 0 |
24.02.08 | 114,805 | 10 | 263 | 0 | 0 | 0.00% | 0 |
24.02.07 | 114,730 | 75 | 315 | 0 | 0 | 0.00% | 0 |
24.02.06 | 114,725 | 5 | 574 | 0 | 0 | 0.00% | 0 |
24.02.05 | 114,785 | 60 | 496 | 0 | 0 | 0.00% | 0 |
24.02.02 | 114,760 | 25 | 372 | 0 | 0 | 0.00% | 0 |
24.02.01 | 114,740 | 20 | 291 | 0 | 0 | 0.00% | 0 |
24.01.31 | 114,710 | 30 | 432 | 0 | 0 | 0.00% | 0 |
24.01.30 | 114,670 | 40 | 628 | 0 | 0 | 0.00% | 0 |
24.01.29 | 114,700 | 30 | 343 | 0 | 0 | 0.00% | 0 |
24.01.26 | 114,625 | 75 | 902 | 0 | 0 | 0.00% | 0 |
24.01.25 | 114,605 | 20 | 325 | 0 | 0 | 0.00% | 0 |
24.01.24 | 114,620 | 15 | 669 | 0 | 0 | 0.00% | 0 |
24.01.23 | 114,620 | 0 | 344 | 0 | 0 | 0.00% | 0 |
24.01.22 | 114,580 | 40 | 780 | 0 | 0 | 0.00% | 0 |
24.01.19 | 114,595 | 15 | 461 | 0 | 0 | 0.00% | 0 |
24.01.18 | 114,580 | 15 | 485 | 0 | 0 | 0.00% | 0 |
24.01.17 | 114,605 | 25 | 247 | 0 | 0 | 0.00% | 0 |
24.01.16 | 114,625 | 20 | 494 | 0 | 0 | 0.00% | 0 |
24.01.15 | 114,585 | 40 | 467 | 0 | 0 | 0.00% | 0 |
24.01.12 | 114,560 | 25 | 578 | 0 | 0 | 0.00% | 0 |
24.01.11 | 114,490 | 70 | 260 | 0 | 0 | 0.00% | 0 |
24.01.10 | 114,475 | 15 | 286 | 0 | 0 | 0.00% | 0 |
24.01.09 | 114,430 | 45 | 522 | 0 | 0 | 0.00% | 0 |
24.01.08 | 114,425 | 5 | 901 | 0 | 0 | 0.00% | 0 |
24.01.05 | 114,420 | 5 | 1,160 | 0 | 0 | 0.00% | 0 |
24.01.04 | 114,385 | 35 | 879 | 0 | 0 | 0.00% | 0 |
24.01.03 | 114,425 | 40 | 9,725 | 0 | 0 | 0.00% | 0 |
24.01.02 | 114,465 | 40 | 3,945 | 0 | 0 | 0.00% | 0 |
23.12.28 | 114,420 | 45 | 1,030 | 0 | 0 | 0.00% | 0 |
23.12.27 | 114,355 | 65 | 2,092 | 0 | 0 | 0.00% | 0 |
23.12.26 | 114,335 | 20 | 2,405 | 0 | 0 | 0.00% | 0 |
23.12.22 | 114,325 | 10 | 648 | 0 | 0 | 0.00% | 0 |
23.12.21 | 114,285 | 40 | 463 | 0 | 0 | 0.00% | 0 |
23.12.20 | 114,225 | 60 | 696 | 0 | 0 | 0.00% | 0 |
23.12.19 | 114,250 | 25 | 647 | 0 | 0 | 0.00% | 0 |
23.12.18 | 114,245 | 5 | 2,078 | 0 | 0 | 0.00% | 0 |
23.12.15 | 114,190 | 55 | 665 | 0 | 0 | 0.00% | 0 |
23.12.14 | 113,970 | 220 | 750 | 0 | 0 | 0.00% | 0 |
23.12.13 | 113,985 | 15 | 2,469 | 0 | 0 | 0.00% | 0 |
23.12.12 | 113,935 | 50 | 1,316 | 0 | 0 | 0.00% | 0 |
23.12.11 | 113,960 | 25 | 828 | 0 | 0 | 0.00% | 0 |
23.12.08 | 113,925 | 35 | 247 | 0 | 0 | 0.00% | 0 |
23.12.07 | 113,945 | 20 | 663 | 0 | 0 | 0.00% | 0 |
23.12.06 | 113,900 | 45 | 651 | 0 | 0 | 0.00% | 0 |
23.12.05 | 113,850 | 50 | 711 | 0 | 0 | 0.00% | 0 |
23.12.04 | 113,800 | 50 | 7,698 | 0 | 0 | 0.00% | 0 |
23.12.01 | 113,765 | 35 | 683 | 0 | 0 | 0.00% | 0 |
23.11.30 | 113,745 | 20 | 573 | 0 | 0 | 0.00% | 0 |
23.11.29 | 113,635 | 110 | 287 | 0 | 0 | 0.00% | 0 |
23.11.28 | 113,595 | 40 | 407 | 0 | 0 | 0.00% | 0 |
23.11.27 | 113,595 | 0 | 1,176 | 0 | 0 | 0.00% | 0 |
23.11.24 | 113,600 | 5 | 829 | 0 | 0 | 0.00% | 0 |
23.11.23 | 113,565 | 35 | 234 | 0 | 0 | 0.00% | 0 |
23.11.22 | 113,550 | 15 | 592 | 0 | 0 | 0.00% | 0 |
23.11.21 | 113,510 | 40 | 713 | 0 | 0 | 0.00% | 0 |
23.11.20 | 113,500 | 10 | 784 | 0 | 0 | 0.00% | 0 |
23.11.17 | 113,440 | 60 | 263 | 0 | 0 | 0.00% | 0 |
23.11.16 | 113,355 | 85 | 442 | 0 | 0 | 0.00% | 0 |
23.11.15 | 113,255 | 100 | 509 | 0 | 0 | 0.00% | 0 |
23.11.14 | 113,240 | 15 | 367 | 0 | 0 | 0.00% | 0 |
23.11.13 | 113,240 | 0 | 645 | 0 | 0 | 0.00% | 0 |
23.11.10 | 113,260 | 20 | 376 | 0 | 0 | 0.00% | 0 |
23.11.09 | 113,220 | 40 | 267 | 0 | 0 | 0.00% | 0 |
23.11.08 | 113,210 | 10 | 220 | 0 | 0 | 0.00% | 0 |
23.11.07 | 113,205 | 5 | 369 | 0 | 0 | 0.00% | 0 |
23.11.06 | 113,150 | 55 | 1,477 | 0 | 0 | 0.00% | 0 |
23.11.03 | 113,140 | 10 | 2,008 | 0 | 0 | 0.00% | 0 |
23.11.02 | 113,010 | 130 | 851 | 0 | 0 | 0.00% | 0 |
23.11.01 | 113,015 | 5 | 352 | 0 | 0 | 0.00% | 0 |
23.10.31 | 112,990 | 25 | 681 | 0 | 0 | 0.00% | 0 |
23.10.30 | 112,975 | 15 | 522 | 0 | 0 | 0.00% | 0 |
23.10.27 | 112,965 | 10 | 323 | 0 | 0 | 0.00% | 0 |
23.10.26 | 112,995 | 30 | 388 | 0 | 0 | 0.00% | 0 |
23.10.25 | 112,995 | 0 | 408 | 0 | 0 | 0.00% | 0 |
23.10.24 | 112,955 | 40 | 507 | 0 | 0 | 0.00% | 0 |
23.10.23 | 112,950 | 5 | 611 | 0 | 0 | 0.00% | 0 |
23.10.20 | 112,890 | 60 | 370 | 0 | 0 | 0.00% | 0 |
23.10.19 | 112,905 | 15 | 318 | 0 | 0 | 0.00% | 0 |
23.10.18 | 112,925 | 20 | 280 | 0 | 0 | 0.00% | 0 |
23.10.17 | 112,930 | 5 | 365 | 0 | 0 | 0.00% | 0 |
23.10.16 | 112,915 | 15 | 473 | 0 | 0 | 0.00% | 0 |
23.10.13 | 112,915 | 0 | 293 | 0 | 0 | 0.00% | 0 |
23.10.12 | 112,875 | 40 | 244 | 0 | 0 | 0.00% | 0 |
23.10.11 | 112,845 | 30 | 450 | 0 | 0 | 0.00% | 0 |
23.10.10 | 112,790 | 55 | 1,187 | 0 | 0 | 0.00% | 0 |
23.10.06 | 112,715 | 75 | 578 | 0 | 0 | 0.00% | 0 |
23.10.05 | 112,735 | 20 | 1,798 | 0 | 0 | 0.00% | 0 |
23.10.04 | 112,805 | 70 | 1,286 | 0 | 0 | 0.00% | 0 |
23.09.27 | 112,805 | 0 | 261 | 0 | 0 | 0.00% | 0 |
23.09.26 | 112,735 | 70 | 426 | 0 | 0 | 0.00% | 0 |
23.09.25 | 112,700 | 35 | 427 | 0 | 0 | 0.00% | 0 |
23.09.22 | 112,675 | 25 | 790 | 0 | 0 | 0.00% | 0 |
23.09.21 | 112,660 | 15 | 571 | 0 | 0 | 0.00% | 0 |
23.09.20 | 112,655 | 5 | 355 | 0 | 0 | 0.00% | 0 |
23.09.19 | 112,655 | 0 | 458 | 0 | 0 | 0.00% | 0 |
23.09.18 | 112,655 | 0 | 538 | 0 | 0 | 0.00% | 0 |
23.09.15 | 112,655 | 0 | 435 | 0 | 0 | 0.00% | 0 |
23.09.14 | 112,590 | 65 | 470 | 0 | 0 | 0.00% | 0 |
23.09.13 | 112,600 | 10 | 856 | 0 | 0 | 0.00% | 0 |
23.09.12 | 112,575 | 25 | 512 | 0 | 0 | 0.00% | 0 |
23.09.11 | 112,615 | 40 | 756 | 0 | 0 | 0.00% | 0 |
23.09.08 | 112,560 | 55 | 286 | 0 | 0 | 0.00% | 0 |
23.09.07 | 112,595 | 35 | 467 | 0 | 0 | 0.00% | 0 |
23.09.06 | 112,600 | 5 | 901 | 0 | 0 | 0.00% | 0 |
23.09.05 | 112,600 | 0 | 432 | 0 | 0 | 0.00% | 0 |
23.09.04 | 112,605 | 5 | 630 | 0 | 0 | 0.00% | 0 |
23.09.01 | 112,565 | 40 | 521 | 0 | 0 | 0.00% | 0 |
23.08.31 | 112,520 | 45 | 335 | 0 | 0 | 0.00% | 0 |
23.08.30 | 112,500 | 20 | 239 | 0 | 0 | 0.00% | 0 |
23.08.29 | 112,475 | 25 | 474 | 0 | 0 | 0.00% | 0 |
23.08.28 | 112,465 | 10 | 646 | 0 | 0 | 0.00% | 0 |
23.08.25 | 112,465 | 0 | 357 | 0 | 0 | 0.00% | 0 |
23.08.24 | 112,420 | 45 | 702 | 0 | 0 | 0.00% | 0 |
23.08.23 | 112,390 | 30 | 627 | 0 | 0 | 0.00% | 0 |
23.08.22 | 112,400 | 10 | 593 | 0 | 0 | 0.00% | 0 |
23.08.21 | 112,425 | 25 | 1,018 | 0 | 0 | 0.00% | 0 |
23.08.18 | 112,390 | 35 | 410 | 0 | 0 | 0.00% | 0 |
23.08.17 | 112,395 | 5 | 715 | 0 | 0 | 0.00% | 0 |
23.08.16 | 112,370 | 25 | 764 | 0 | 0 | 0.00% | 0 |
23.08.14 | 112,385 | 15 | 2,068 | 0 | 0 | 0.00% | 0 |
23.08.11 | 112,355 | 30 | 1,927 | 0 | 0 | 0.00% | 0 |
23.08.10 | 112,360 | 5 | 2,935 | 0 | 0 | 0.00% | 0 |
23.08.09 | 112,335 | 25 | 1,367 | 0 | 0 | 0.00% | 0 |
23.08.08 | 112,315 | 20 | 2,142 | 0 | 0 | 0.00% | 0 |
23.08.07 | 112,265 | 50 | 1,578 | 0 | 0 | 0.00% | 0 |
23.08.04 | 112,265 | 0 | 1,675 | 0 | 0 | 0.00% | 0 |
23.08.03 | 112,250 | 15 | 3,866 | 0 | 0 | 0.00% | 0 |
23.08.02 | 112,260 | 10 | 2,103 | 0 | 0 | 0.00% | 0 |
23.08.01 | 112,250 | 10 | 2,563 | 0 | 0 | 0.00% | 0 |
23.07.31 | 112,275 | 25 | 1,252 | 0 | 0 | 0.00% | 0 |
23.07.28 | 112,275 | 0 | 600 | 0 | 0 | 0.00% | 0 |
23.07.27 | 112,210 | 65 | 2,184 | 0 | 0 | 0.00% | 0 |
23.07.26 | 112,220 | 10 | 1,424 | 0 | 0 | 0.00% | 0 |
23.07.25 | 112,195 | 25 | 1,671 | 0 | 0 | 0.00% | 0 |
23.07.24 | 112,195 | 0 | 2,768 | 0 | 0 | 0.00% | 0 |
23.07.21 | 112,230 | 35 | 1,614 | 0 | 0 | 0.00% | 0 |
23.07.20 | 112,170 | 60 | 1,000 | 0 | 0 | 0.00% | 0 |
23.07.19 | 112,155 | 15 | 468 | 0 | 0 | 0.00% | 0 |
23.07.18 | 112,145 | 10 | 3,056 | 0 | 0 | 0.00% | 0 |
23.07.17 | 112,120 | 25 | 2,178 | 0 | 0 | 0.00% | 0 |
23.07.14 | 112,115 | 5 | 1,459 | 0 | 0 | 0.00% | 0 |
23.07.13 | 111,965 | 150 | 2,667 | 0 | 0 | 0.00% | 0 |
23.07.12 | 111,920 | 45 | 2,324 | 0 | 0 | 0.00% | 0 |
23.07.11 | 111,890 | 30 | 1,073 | 0 | 0 | 0.00% | 0 |
23.07.10 | 111,925 | 35 | 1,441 | 0 | 0 | 0.00% | 0 |
23.07.07 | 111,980 | 55 | 1,055 | 0 | 0 | 0.00% | 0 |
23.07.06 | 111,975 | 5 | 2,232 | 0 | 0 | 0.00% | 0 |
23.07.05 | 112,010 | 35 | 1,076 | 0 | 0 | 0.00% | 0 |
23.07.04 | 111,940 | 70 | 6,133 | 0 | 0 | 0.00% | 0 |
23.07.03 | 111,910 | 30 | 2,964 | 0 | 0 | 0.00% | 0 |
23.06.30 | 111,980 | 70 | 7,549 | 0 | 0 | 0.00% | 0 |
23.06.29 | 111,970 | 10 | 490 | 0 | 0 | 0.00% | 0 |
23.06.28 | 111,960 | 10 | 2,027 | 0 | 0 | 0.00% | 0 |
23.06.27 | 111,935 | 25 | 1,407 | 0 | 0 | 0.00% | 0 |
23.06.26 | 111,895 | 40 | 1,180 | 0 | 0 | 0.00% | 0 |
23.06.23 | 111,910 | 15 | 1,632 | 0 | 0 | 0.00% | 0 |
23.06.22 | 111,895 | 15 | 731 | 0 | 0 | 0.00% | 0 |
23.06.21 | 111,890 | 5 | 1,688 | 0 | 0 | 0.00% | 0 |
23.06.20 | 111,845 | 45 | 722 | 0 | 0 | 0.00% | 0 |
23.06.19 | 111,865 | 20 | 984 | 0 | 0 | 0.00% | 0 |
23.06.16 | 111,820 | 45 | 809 | 0 | 0 | 0.00% | 0 |
23.06.15 | 111,860 | 40 | 865 | 0 | 0 | 0.00% | 0 |
23.06.14 | 111,880 | 20 | 1,224 | 0 | 0 | 0.00% | 0 |
23.06.13 | 111,870 | 10 | 1,648 | 0 | 0 | 0.00% | 0 |
23.06.12 | 111,845 | 25 | 974 | 0 | 0 | 0.00% | 0 |
23.06.09 | 111,820 | 25 | 390 | 0 | 0 | 0.00% | 0 |
23.06.08 | 111,835 | 15 | 159 | 0 | 0 | 0.00% | 0 |
23.06.07 | 111,790 | 45 | 320 | 0 | 0 | 0.00% | 0 |
23.06.05 | 111,815 | 25 | 351 | 0 | 0 | 0.00% | 0 |
23.06.02 | 111,760 | 55 | 3,514 | 0 | 0 | 0.00% | 0 |
23.06.01 | 111,710 | 50 | 796 | 0 | 0 | 0.00% | 0 |
23.05.31 | 111,655 | 55 | 839 | 0 | 0 | 0.00% | 0 |
23.05.30 | 111,670 | 15 | 631 | 0 | 0 | 0.00% | 0 |
23.05.26 | 111,740 | 70 | 416 | 0 | 0 | 0.00% | 0 |
23.05.25 | 111,800 | 60 | 254 | 0 | 0 | 0.00% | 0 |
23.05.24 | 111,815 | 15 | 183 | 0 | 0 | 0.00% | 0 |
23.05.23 | 111,810 | 5 | 280 | 0 | 0 | 0.00% | 0 |
23.05.22 | 111,765 | 45 | 467 | 0 | 0 | 0.00% | 0 |
23.05.19 | 111,830 | 65 | 818 | 0 | 0 | 0.00% | 0 |
23.05.18 | 111,845 | 15 | 1,125 | 0 | 0 | 0.00% | 0 |
23.05.17 | 111,840 | 5 | 485 | 0 | 0 | 0.00% | 0 |
23.05.16 | 111,815 | 25 | 1,956 | 0 | 0 | 0.00% | 0 |
23.05.15 | 111,865 | 50 | 2,477 | 0 | 0 | 0.00% | 0 |
23.05.12 | 111,840 | 25 | 1,839 | 0 | 0 | 0.00% | 0 |
23.05.11 | 111,780 | 60 | 2,761 | 0 | 0 | 0.00% | 0 |
23.05.10 | 111,765 | 15 | 326 | 0 | 0 | 0.00% | 0 |
23.05.09 | 111,775 | 10 | 980 | 0 | 0 | 0.00% | 0 |
23.05.08 | 111,775 | 0 | 936 | 0 | 0 | 0.00% | 0 |
23.05.04 | 111,715 | 60 | 548 | 0 | 0 | 0.00% | 0 |
23.05.03 | 111,645 | 70 | 1,968 | 0 | 0 | 0.00% | 0 |
23.05.02 | 111,680 | 35 | 1,850 | 0 | 0 | 0.00% | 0 |
23.04.28 | 111,715 | 35 | 386 | 0 | 0 | 0.00% | 0 |
23.04.27 | 111,740 | 25 | 750 | 0 | 0 | 0.00% | 0 |
23.04.26 | 111,705 | 35 | 703 | 0 | 0 | 0.00% | 0 |
23.04.25 | 111,680 | 25 | 503 | 0 | 0 | 0.00% | 0 |
23.04.24 | 111,655 | 25 | 757 | 0 | 0 | 0.00% | 0 |
23.04.21 | 111,585 | 70 | 349 | 0 | 0 | 0.00% | 0 |
23.04.20 | 111,615 | 30 | 1,702 | 0 | 0 | 0.00% | 0 |
23.04.19 | 111,595 | 20 | 1,321 | 0 | 0 | 0.00% | 0 |
23.04.18 | 111,600 | 5 | 405 | 0 | 0 | 0.00% | 0 |
23.04.14 | 111,610 | 40 | 1,000 | 0 | 0 | 0.00% | 0 |
23.04.13 | 111,560 | 50 | 789 | 0 | 0 | 0.00% | 0 |
23.04.12 | 111,560 | 0 | 859 | 0 | 0 | 0.00% | 0 |
23.04.11 | 111,530 | 30 | 1,621 | 0 | 0 | 0.00% | 0 |
23.04.10 | 111,510 | 20 | 275 | 0 | 0 | 0.00% | 0 |
23.04.07 | 111,525 | 15 | 1,074 | 0 | 0 | 0.00% | 0 |
23.04.06 | 111,440 | 85 | 1,201 | 0 | 0 | 0.00% | 0 |
23.04.05 | 111,375 | 65 | 9,083 | 0 | 0 | 0.00% | 0 |
23.04.04 | 111,370 | 5 | 2,472 | 0 | 0 | 0.00% | 0 |
23.04.03 | 111,405 | 35 | 620 | 0 | 0 | 0.00% | 0 |
23.03.31 | 111,385 | 20 | 229 | 0 | 0 | 0.00% | 0 |
23.03.30 | 111,350 | 35 | 227 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]