ACE 인도네시아MSCI(합성)
(256440) I 코스피 ETF 11.22 13:209,865 | 전일 | 9,850 | 고가 | 9,940 | 상한가 | 12,805 |
거래량 (주) |
5,095 |
15 0.15% | 시가 | 9,940 | 저가 | 9,755 | 하한가 | 6,895 |
거래대금 (백만) |
50 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,885 | 35 | 10,938 | 0 | 3,846 | 0.15% | 2,596,154 |
24.11.20 | 9,830 | 55 | 6,689 | 848 | 3,846 | 0.14% | 2,796,154 |
24.11.19 | 9,780 | 50 | 14,061 | -178 | 2,998 | 0.11% | 2,797,002 |
24.11.18 | 9,930 | 150 | 16,344 | 92 | 3,176 | 0.11% | 2,796,824 |
24.11.15 | 10,075 | 145 | 10,337 | -598 | 3,084 | 0.11% | 2,796,916 |
24.11.14 | 10,210 | 170 | 10,968 | -228 | 3,682 | 0.13% | 2,796,318 |
24.11.13 | 9,950 | 260 | 16,813 | 589 | 3,910 | 0.14% | 2,796,090 |
24.11.12 | 9,930 | 20 | 18,342 | 323 | 3,321 | 0.12% | 2,796,679 |
24.11.11 | 10,105 | 175 | 29,675 | -582 | 2,998 | 0.11% | 2,797,002 |
24.11.08 | 10,205 | 100 | 15,870 | 98 | 3,580 | 0.13% | 2,796,420 |
24.11.07 | 10,305 | 100 | 13,932 | 3,482 | 3,482 | 0.12% | 2,796,518 |
24.11.06 | 10,300 | 5 | 9,256 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,290 | 10 | 7,079 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,325 | 35 | 9,337 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,435 | 110 | 6,502 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,445 | 10 | 12,531 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,490 | 45 | 14,893 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,500 | 10 | 6,585 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,665 | 165 | 20,627 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,715 | 50 | 7,546 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,715 | 0 | 11,479 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,820 | 105 | 10,285 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,815 | 5 | 23,008 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,900 | 85 | 13,839 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,790 | 110 | 30,520 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,660 | 130 | 25,244 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,570 | 90 | 9,529 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,485 | 85 | 18,071 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,450 | 35 | 6,846 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,450 | 0 | 6,171 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,405 | 45 | 10,469 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,265 | 140 | 28,728 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,300 | 35 | 32,399 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,360 | 60 | 24,196 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,525 | 165 | 63,163 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,700 | 175 | 26,824 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,955 | 255 | 25,863 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,950 | 5 | 19,011 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,110 | 160 | 34,652 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,005 | 105 | 36,000 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,000 | 5 | 37,699 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,870 | 130 | 43,414 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,560 | 310 | 37,364 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,585 | 25 | 10,422 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,580 | 5 | 32,479 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,470 | 110 | 29,139 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,375 | 95 | 9,161 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,405 | 30 | 18,590 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,485 | 80 | 11,433 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,355 | 130 | 41,038 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,395 | 40 | 34,260 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,430 | 35 | 9,057 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,400 | 30 | 25,711 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,435 | 35 | 23,215 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,395 | 40 | 13,624 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,270 | 125 | 20,186 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,325 | 55 | 7,820 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,290 | 35 | 23,944 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,265 | 25 | 11,671 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,375 | 110 | 16,891 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,265 | 110 | 32,367 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,110 | 155 | 30,570 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,200 | 90 | 30,411 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,135 | 65 | 44,223 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,010 | 125 | 22,825 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,925 | 85 | 10,386 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,990 | 65 | 8,611 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,845 | 145 | 24,828 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,785 | 60 | 15,501 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,695 | 90 | 19,965 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,585 | 110 | 30,283 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,875 | 290 | 62,857 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,785 | 90 | 48,533 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,790 | 5 | 10,538 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,810 | 20 | 15,101 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,890 | 80 | 9,968 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,860 | 30 | 15,523 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,770 | 90 | 12,756 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,895 | 125 | 46,460 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,985 | 90 | 19,126 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,970 | 15 | 16,111 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,950 | 20 | 14,107 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,925 | 25 | 35,583 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,820 | 105 | 72,510 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,855 | 35 | 47,550 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,830 | 25 | 26,389 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,885 | 55 | 28,304 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,885 | 0 | 38,965 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,820 | 65 | 61,887 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,780 | 40 | 28,717 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,715 | 65 | 29,923 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,680 | 35 | 19,813 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,655 | 25 | 23,362 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,525 | 130 | 31,773 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,590 | 65 | 28,689 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,535 | 55 | 39,872 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,470 | 65 | 26,749 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,380 | 90 | 34,824 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,295 | 85 | 47,450 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,245 | 50 | 12,021 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,300 | 55 | 34,308 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,255 | 45 | 31,026 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,095 | 160 | 46,365 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,080 | 15 | 23,445 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,065 | 15 | 54,493 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,005 | 60 | 30,595 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,075 | 70 | 40,562 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,285 | 210 | 79,598 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,310 | 25 | 28,180 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,440 | 130 | 79,072 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,500 | 60 | 53,931 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,550 | 50 | 55,323 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,495 | 55 | 49,719 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,590 | 95 | 27,773 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,520 | 70 | 14,297 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,440 | 80 | 17,169 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,395 | 45 | 14,957 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,445 | 50 | 28,207 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,680 | 235 | 50,481 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,780 | 100 | 38,387 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,870 | 90 | 33,990 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,850 | 20 | 16,654 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,790 | 60 | 18,130 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,840 | 50 | 38,565 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,020 | 180 | 34,219 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,020 | 0 | 30,898 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,905 | 115 | 13,714 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,875 | 30 | 27,441 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,870 | 5 | 27,097 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,975 | 105 | 26,706 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,850 | 125 | 16,009 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,805 | 45 | 11,559 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,870 | 65 | 32,754 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,005 | 135 | 44,652 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,030 | 25 | 24,512 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,135 | 105 | 28,500 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,005 | 130 | 8,961 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,100 | 95 | 27,268 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,170 | 70 | 15,747 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,210 | 40 | 7,571 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,150 | 60 | 9,409 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,020 | 130 | 8,156 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,100 | 80 | 12,422 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,180 | 80 | 11,563 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,190 | 10 | 15,721 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,220 | 30 | 10,501 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,530 | 310 | 22,904 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,565 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,590 | 25 | 11,729 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,620 | 30 | 4,330 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,600 | 20 | 6,588 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,570 | 30 | 16,429 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,485 | 85 | 14,043 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,350 | 135 | 17,323 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,490 | 140 | 24,492 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,560 | 70 | 24,297 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,735 | 175 | 20,661 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,745 | 10 | 9,884 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,750 | 5 | 20,175 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,740 | 10 | 11,794 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,755 | 15 | 16,906 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,690 | 65 | 6,857 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,770 | 80 | 18,061 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,805 | 35 | 22,312 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,845 | 40 | 10,308 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,835 | 10 | 9,441 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,820 | 15 | 13,788 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,810 | 10 | 30,647 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,795 | 15 | 7,589 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,805 | 10 | 16,592 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,815 | 10 | 11,718 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,860 | 45 | 8,858 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,800 | 60 | 16,001 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,705 | 95 | 26,239 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,690 | 15 | 16,154 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,720 | 30 | 25,410 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,825 | 105 | 23,157 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,900 | 75 | 15,846 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,850 | 50 | 10,798 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,830 | 20 | 8,204 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,975 | 145 | 21,754 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,010 | 35 | 34,284 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,910 | 100 | 12,088 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,915 | 5 | 13,960 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,845 | 70 | 29,470 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,845 | 0 | 27,912 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,795 | 50 | 13,644 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,680 | 115 | 23,985 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,695 | 15 | 8,515 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,595 | 100 | 16,904 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,595 | 0 | 11,293 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,575 | 20 | 16,689 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,590 | 15 | 6,033 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,485 | 105 | 13,453 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,480 | 5 | 6,937 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,400 | 80 | 6,562 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,340 | 60 | 10,852 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,325 | 15 | 8,000 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,265 | 60 | 11,716 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,510 | 245 | 34,434 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,490 | 20 | 6,782 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,525 | 35 | 11,719 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,635 | 110 | 9,762 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,735 | 100 | 20,594 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,700 | 35 | 12,877 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,645 | 55 | 8,926 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,735 | 90 | 24,984 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,570 | 165 | 27,241 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,490 | 80 | 10,563 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,505 | 15 | 10,012 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,480 | 25 | 15,192 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,450 | 30 | 19,719 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,500 | 50 | 15,247 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,510 | 10 | 21,031 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,515 | 5 | 18,313 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,475 | 40 | 10,407 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,525 | 50 | 27,207 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,525 | 0 | 21,063 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,515 | 10 | 19,744 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,465 | 50 | 15,324 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,440 | 25 | 18,868 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,360 | 80 | 11,559 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,360 | 0 | 11,975 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,305 | 55 | 14,419 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,265 | 40 | 11,831 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,075 | 190 | 9,360 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,040 | 35 | 17,690 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,045 | 5 | 24,473 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,155 | 110 | 13,793 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,175 | 20 | 8,100 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,210 | 35 | 13,783 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,290 | 80 | 4,389 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,295 | 5 | 10,411 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,240 | 55 | 18,441 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,330 | 90 | 38,316 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,020 | 310 | 15,287 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,015 | 5 | 17,677 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,010 | 5 | 15,587 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,985 | 25 | 8,425 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,980 | 5 | 5,224 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,885 | 95 | 8,359 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,850 | 35 | 4,524 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,840 | 10 | 8,528 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,800 | 40 | 8,807 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,890 | 90 | 12,857 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,860 | 30 | 5,606 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,830 | 30 | 3,682 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,925 | 110 | 8,437 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,885 | 40 | 24,384 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,790 | 95 | 7,832 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,795 | 5 | 4,038 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,840 | 45 | 4,863 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,810 | 30 | 6,427 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,860 | 50 | 14,695 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,815 | 45 | 7,779 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,725 | 90 | 16,818 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,700 | 25 | 11,118 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,670 | 30 | 21,156 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,645 | 25 | 5,282 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,675 | 30 | 4,106 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,710 | 35 | 3,738 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,785 | 75 | 10,042 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,960 | 175 | 14,275 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,790 | 170 | 7,071 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,845 | 55 | 4,124 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,945 | 100 | 8,597 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,040 | 95 | 7,018 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,220 | 180 | 7,992 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,300 | 80 | 9,263 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,360 | 60 | 5,764 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,355 | 5 | 3,469 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,355 | 0 | 8,755 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,405 | 50 | 18,648 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,360 | 45 | 6,739 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,405 | 45 | 10,605 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,505 | 100 | 9,073 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,500 | 5 | 3,077 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,635 | 135 | 5,983 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,610 | 25 | 6,073 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,690 | 80 | 3,667 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,730 | 40 | 6,806 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,730 | 0 | 8,626 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,740 | 10 | 11,162 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,650 | 90 | 5,532 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,695 | 45 | 4,146 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,750 | 55 | 5,565 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,685 | 65 | 5,225 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,670 | 15 | 4,597 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,765 | 95 | 9,673 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,770 | 5 | 10,238 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,740 | 30 | 7,822 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,900 | 160 | 11,383 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,870 | 30 | 17,656 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,835 | 35 | 14,355 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,725 | 110 | 17,449 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,730 | 5 | 5,569 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,740 | 10 | 11,455 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,745 | 5 | 3,798 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,705 | 40 | 13,624 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,670 | 35 | 10,595 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,715 | 45 | 8,273 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,765 | 50 | 5,845 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,770 | 5 | 5,448 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,730 | 40 | 11,395 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,770 | 40 | 11,416 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,765 | 5 | 7,075 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,895 | 130 | 9,109 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,770 | 125 | 39,916 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,830 | 60 | 13,732 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,860 | 30 | 17,535 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,830 | 30 | 15,523 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,805 | 25 | 9,423 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,725 | 80 | 15,217 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,725 | 0 | 12,423 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,725 | 0 | 12,679 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,660 | 65 | 11,368 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,570 | 90 | 24,178 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,695 | 125 | 20,998 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,590 | 105 | 9,154 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,625 | 35 | 12,284 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,720 | 95 | 11,851 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,710 | 10 | 8,257 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,770 | 60 | 12,077 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,760 | 10 | 9,138 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,625 | 135 | 13,132 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,560 | 65 | 9,204 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,570 | 10 | 8,323 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,520 | 50 | 9,340 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,630 | 110 | 11,569 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,630 | 0 | 7,208 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,600 | 30 | 15,476 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,640 | 40 | 18,803 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,635 | 5 | 7,845 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,665 | 30 | 10,655 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,695 | 30 | 12,377 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,780 | 85 | 9,926 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,765 | 15 | 8,992 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,840 | 75 | 11,430 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,875 | 35 | 20,856 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,840 | 35 | 17,233 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,835 | 5 | 11,236 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,770 | 65 | 7,549 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,725 | 45 | 5,383 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,745 | 20 | 8,487 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,725 | 20 | 7,303 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,780 | 55 | 13,701 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,620 | 160 | 17,782 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,530 | 90 | 7,878 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,575 | 45 | 13,936 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,550 | 25 | 8,495 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,620 | 70 | 16,490 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,605 | 15 | 9,024 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,585 | 20 | 9,445 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,700 | 115 | 14,146 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,800 | 100 | 23,252 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,825 | 25 | 10,030 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,790 | 35 | 21,756 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,840 | 50 | 17,495 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,830 | 10 | 12,695 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,800 | 30 | 19,358 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,070 | 270 | 13,096 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,085 | 15 | 8,263 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,950 | 135 | 9,349 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,170 | 220 | 23,145 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,025 | 145 | 33,125 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,045 | 20 | 6,264 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,030 | 15 | 16,960 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,950 | 80 | 15,933 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,895 | 55 | 21,522 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,890 | 5 | 7,197 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,950 | 60 | 11,702 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,965 | 15 | 11,111 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,130 | 165 | 18,956 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,060 | 70 | 7,196 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,190 | 130 | 15,007 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,105 | 85 | 9,722 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,180 | 75 | 27,395 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,220 | 40 | 23,407 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,265 | 45 | 8,240 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,410 | 145 | 17,309 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,530 | 120 | 33,551 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,565 | 35 | 17,115 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,300 | 265 | 23,959 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,260 | 40 | 16,340 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,250 | 10 | 13,362 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,275 | 25 | 12,879 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,230 | 45 | 15,694 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,270 | 40 | 14,107 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,205 | 65 | 16,114 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,110 | 95 | 12,315 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,160 | 50 | 21,586 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,095 | 40 | 14,476 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,060 | 35 | 17,807 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,890 | 170 | 27,050 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,840 | 50 | 16,341 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,895 | 55 | 25,891 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,865 | 30 | 37,048 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,835 | 30 | 16,256 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,790 | 45 | 15,088 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,775 | 15 | 25,186 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,590 | 185 | 21,164 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,575 | 15 | 10,382 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,445 | 130 | 13,007 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
4
디지틀조선(033130) 소폭 상승세 +4.16%
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
7
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
8
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
9
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
10
[포토] 서울머니쇼 플러스 강연 듣는 관람객들