ACE 필리핀MSCI(합성)
(261920) I 코스피 ETF 11.08 15:3314,355 | 전일 | 14,260 | 고가 | 14,530 | 상한가 | 18,535 |
거래량 (주) |
31 |
95 0.67% | 시가 | 14,485 | 저가 | 14,205 | 하한가 | 9,985 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 14,260 | 95 | 31 | 0 | 0 | 0.00% | 400,000 |
24.11.07 | 14,800 | 540 | 1,071 | 0 | 0 | 0.00% | 400,000 |
24.11.06 | 14,840 | 40 | 261 | 0 | 0 | 0.00% | 400,000 |
24.11.05 | 14,620 | 220 | 5 | 0 | 0 | 0.00% | 400,000 |
24.11.04 | 14,625 | 5 | 202 | 0 | 0 | 0.00% | 400,000 |
24.11.01 | 14,730 | 105 | 62 | 0 | 0 | 0.00% | 400,000 |
24.10.31 | 14,920 | 190 | 283 | 0 | 0 | 0.00% | 400,000 |
24.10.30 | 14,820 | 100 | 8 | 0 | 0 | 0.00% | 400,000 |
24.10.29 | 14,980 | 160 | 477 | 0 | 0 | 0.00% | 400,000 |
24.10.28 | 15,065 | 85 | 1,088 | 0 | 0 | 0.00% | 400,000 |
24.10.25 | 15,050 | 15 | 22 | 0 | 0 | 0.00% | 400,000 |
24.10.24 | 15,235 | 185 | 50 | 0 | 0 | 0.00% | 400,000 |
24.10.23 | 15,240 | 5 | 71 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,205 | 35 | 68 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,295 | 90 | 181 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,230 | 65 | 4,838 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,215 | 15 | 19 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,925 | 290 | 54 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,010 | 85 | 2,170 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,895 | 115 | 137 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,185 | 290 | 220 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,525 | 340 | 688 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,590 | 65 | 1,060 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,040 | 550 | 291 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,865 | 175 | 119 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,720 | 145 | 458 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,190 | 470 | 2,440 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,330 | 140 | 804 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,285 | 45 | 205 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,495 | 210 | 628 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,200 | 295 | 3,034 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,060 | 140 | 289 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,810 | 250 | 154 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,445 | 365 | 639 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,560 | 115 | 148 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,465 | 95 | 94 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,580 | 115 | 450 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,400 | 180 | 1,784 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,250 | 150 | 2,582 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,050 | 200 | 75 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,040 | 10 | 60 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,200 | 160 | 907 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,275 | 75 | 130 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,170 | 105 | 270 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,185 | 15 | 25 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,340 | 155 | 318 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,220 | 120 | 1,169 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,020 | 200 | 6 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,145 | 125 | 111 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,335 | 190 | 50 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,125 | 210 | 79 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,135 | 10 | 96 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,050 | 85 | 255 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,005 | 45 | 464 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,805 | 200 | 407 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,660 | 145 | 68 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,670 | 10 | 97 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,610 | 60 | 73 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,440 | 170 | 39 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,285 | 155 | 304 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,175 | 110 | 241 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,000 | 175 | 187 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,295 | 295 | 172 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,345 | 50 | 1,114 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,485 | 140 | 55 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,390 | 95 | 88 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,705 | 315 | 500 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,535 | 170 | 42 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,430 | 105 | 63 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,720 | 290 | 324 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,750 | 30 | 453 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,810 | 60 | 1,083 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,945 | 135 | 149 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,530 | 415 | 1,179 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,485 | 45 | 22 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,590 | 105 | 130 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,590 | 0 | 363 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,385 | 205 | 591 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,370 | 15 | 47 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,315 | 55 | 181 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,285 | 30 | 235 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,185 | 100 | 71 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,190 | 5 | 249 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,120 | 70 | 99 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,035 | 85 | 72 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,885 | 150 | 123 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,875 | 10 | 281 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,940 | 65 | 41 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,870 | 70 | 234 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,805 | 65 | 138 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,695 | 110 | 193 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,550 | 145 | 68 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,650 | 100 | 321 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,785 | 135 | 342 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,800 | 15 | 231 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,875 | 75 | 159 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,885 | 10 | 239 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,780 | 105 | 91 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,835 | 55 | 402 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,975 | 140 | 70 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,960 | 15 | 327 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,140 | 180 | 64 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,080 | 60 | 60 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,930 | 150 | 278 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,945 | 15 | 115 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,045 | 100 | 357 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,880 | 165 | 2,076 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,855 | 25 | 136 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,195 | 340 | 392 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,150 | 45 | 26 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,255 | 105 | 346 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,455 | 200 | 329 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,500 | 45 | 10 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,370 | 130 | 197 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,510 | 140 | 817 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,545 | 35 | 68 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,500 | 45 | 75 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,320 | 180 | 37 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,430 | 110 | 519 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,440 | 10 | 322 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,430 | 10 | 710 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,500 | 70 | 222 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,610 | 110 | 206 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,535 | 75 | 254 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,550 | 15 | 692 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,775 | 225 | 322 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,895 | 120 | 243 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,815 | 80 | 60 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,505 | 310 | 146 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,500 | 5 | 82 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,520 | 20 | 10 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,390 | 130 | 50 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,260 | 130 | 75 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,205 | 55 | 31 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,465 | 260 | 160 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,365 | 100 | 152 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,485 | 120 | 703 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,770 | 285 | 260 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,940 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,930 | 10 | 291 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,960 | 30 | 80 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,850 | 110 | 209 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,850 | 0 | 42 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,000 | 150 | 925 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,125 | 125 | 133 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,445 | 320 | 160 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,360 | 85 | 482 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,275 | 85 | 174 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,200 | 75 | 53 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,180 | 20 | 103 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,995 | 185 | 81 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,075 | 80 | 44 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,220 | 145 | 98 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,090 | 130 | 88 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,020 | 70 | 66 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,175 | 155 | 141 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,230 | 55 | 2,188 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,210 | 20 | 7 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,280 | 70 | 76 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,185 | 95 | 205 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,995 | 190 | 157 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,015 | 20 | 108 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,090 | 75 | 107 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,095 | 5 | 276 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,260 | 165 | 31 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,330 | 70 | 81 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,315 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,150 | 165 | 543 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,085 | 65 | 296 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,100 | 15 | 359 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,255 | 155 | 56 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,390 | 135 | 56 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,105 | 285 | 652 | 0 | 0 | 0.00% | 0 |
24.02.22 | 14,100 | 5 | 209 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,065 | 35 | 24 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,065 | 0 | 77 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,200 | 135 | 143 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,170 | 30 | 66 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,995 | 175 | 248 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,055 | 60 | 50 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,140 | 85 | 243 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,970 | 170 | 902 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,770 | 200 | 246 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,685 | 85 | 15 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,770 | 85 | 14 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,410 | 360 | 474 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,630 | 220 | 34 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,540 | 90 | 281 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,680 | 140 | 231 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,665 | 15 | 553 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,605 | 60 | 88 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,630 | 25 | 42 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,520 | 110 | 260 | 0 | 0 | 0.00% | 0 |
24.01.23 | 13,520 | 0 | 10 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,490 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,415 | 75 | 48 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,715 | 300 | 458 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,705 | 10 | 47 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,630 | 75 | 14 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,430 | 200 | 323 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,325 | 105 | 10 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,390 | 65 | 71 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,540 | 150 | 252 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,515 | 25 | 25 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,415 | 100 | 186 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,370 | 45 | 351 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,180 | 190 | 477 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,110 | 70 | 241 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,885 | 225 | 228 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,030 | 145 | 452 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,085 | 55 | 21 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,035 | 50 | 21 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,990 | 45 | 149 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,095 | 105 | 170 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,015 | 80 | 375 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,915 | 100 | 2,105 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,850 | 65 | 323 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,725 | 125 | 38 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,775 | 50 | 716 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,735 | 40 | 124 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,565 | 170 | 110 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,690 | 125 | 126 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,885 | 195 | 44 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,755 | 130 | 274 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,715 | 40 | 199 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,645 | 70 | 238 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,610 | 35 | 197 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,525 | 85 | 48 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,610 | 85 | 71 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,675 | 65 | 33 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,650 | 25 | 136 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,600 | 50 | 12 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,520 | 80 | 34 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,505 | 15 | 41 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,475 | 30 | 14 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,290 | 185 | 24 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,500 | 210 | 7 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,420 | 80 | 6 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,395 | 25 | 15 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,510 | 115 | 423 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,490 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,505 | 15 | 30 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,500 | 5 | 70 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,415 | 85 | 71 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,265 | 150 | 18 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,225 | 40 | 9 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,350 | 125 | 49 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,205 | 145 | 79 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,290 | 85 | 112 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,165 | 125 | 25 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,215 | 50 | 75 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,250 | 35 | 6 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,265 | 15 | 56 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,400 | 135 | 23 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,415 | 15 | 31 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,475 | 60 | 158 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,620 | 145 | 152 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,880 | 260 | 69 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,955 | 75 | 63 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,970 | 15 | 36 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,815 | 155 | 2 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,815 | 0 | 66 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,800 | 10 | 22 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,795 | 5 | 17 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,710 | 85 | 344 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,810 | 100 | 992 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,870 | 60 | 404 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,830 | 40 | 580 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,675 | 155 | 186 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,380 | 295 | 166 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,465 | 85 | 524 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,440 | 25 | 39 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,205 | 235 | 69 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,305 | 100 | 279 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,375 | 70 | 305 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,525 | 150 | 703 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,495 | 30 | 126 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,575 | 80 | 525 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,740 | 165 | 205 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,745 | 5 | 104 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,710 | 35 | 176 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,550 | 160 | 103 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,670 | 120 | 231 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,570 | 100 | 117 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,555 | 15 | 6 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,580 | 25 | 61 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,590 | 10 | 612 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,610 | 20 | 125 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,440 | 170 | 91 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,480 | 40 | 100 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,600 | 120 | 825 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,695 | 95 | 180 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,760 | 65 | 399 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,935 | 175 | 268 | 0 | 0 | 0.00% | 0 |
23.08.22 | 13,085 | 150 | 94 | 0 | 0 | 0.00% | 0 |
23.08.21 | 13,160 | 75 | 324 | 0 | 0 | 0.00% | 0 |
23.08.18 | 13,220 | 60 | 122 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,055 | 165 | 129 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,910 | 145 | 71 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,280 | 370 | 609 | 0 | 0 | 0.00% | 0 |
23.08.11 | 13,130 | 150 | 351 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,200 | 70 | 105 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,175 | 25 | 17 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,200 | 25 | 46 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,335 | 135 | 41 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,425 | 90 | 4 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,265 | 160 | 193 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,290 | 25 | 185 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,405 | 115 | 86 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,360 | 45 | 56 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,380 | 20 | 117 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,315 | 65 | 21 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,365 | 50 | 41 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,320 | 45 | 149 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,410 | 90 | 90 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,265 | 145 | 147 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,095 | 170 | 24 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,090 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,210 | 120 | 100 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,180 | 30 | 24 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,120 | 60 | 62 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,055 | 65 | 10 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,945 | 110 | 22 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,900 | 45 | 133 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,005 | 105 | 28 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,975 | 30 | 17 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,005 | 30 | 72 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,235 | 230 | 76 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,265 | 30 | 14 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,275 | 10 | 135 | 0 | 0 | 0.00% | 0 |
23.06.30 | 13,255 | 20 | 136 | 0 | 0 | 0.00% | 0 |
23.06.29 | 13,125 | 130 | 155 | 0 | 0 | 0.00% | 0 |
23.06.28 | 13,140 | 15 | 116 | 0 | 0 | 0.00% | 0 |
23.06.27 | 13,115 | 25 | 149 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,040 | 75 | 25 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,950 | 90 | 92 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,955 | 5 | 50 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,865 | 90 | 18 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,885 | 20 | 503 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,895 | 10 | 93 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,895 | 0 | 101 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,900 | 5 | 93 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,905 | 5 | 33 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,040 | 135 | 120 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,920 | 120 | 22 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,140 | 220 | 1,019 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,125 | 15 | 101 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,250 | 125 | 281 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,190 | 60 | 15 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,170 | 20 | 153 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,185 | 15 | 86 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,290 | 105 | 624 | 0 | 0 | 0.00% | 0 |
23.05.30 | 13,385 | 95 | 322 | 0 | 0 | 0.00% | 0 |
23.05.26 | 13,450 | 65 | 366 | 0 | 0 | 0.00% | 0 |
23.05.25 | 13,520 | 70 | 104 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,490 | 30 | 6 | 0 | 0 | 0.00% | 0 |
23.05.23 | 13,360 | 130 | 197 | 0 | 0 | 0.00% | 0 |
23.05.22 | 13,670 | 310 | 157 | 0 | 0 | 0.00% | 0 |
23.05.19 | 13,570 | 100 | 33 | 0 | 0 | 0.00% | 0 |
23.05.18 | 13,550 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.05.17 | 13,425 | 125 | 20 | 0 | 0 | 0.00% | 0 |
23.05.16 | 13,315 | 110 | 32 | 0 | 0 | 0.00% | 0 |
23.05.15 | 13,665 | 350 | 574 | 0 | 0 | 0.00% | 0 |
23.05.12 | 13,760 | 95 | 555 | 0 | 0 | 0.00% | 0 |
23.05.11 | 13,400 | 360 | 308 | 0 | 0 | 0.00% | 0 |
23.05.10 | 13,405 | 5 | 295 | 0 | 0 | 0.00% | 0 |
23.05.09 | 13,750 | 345 | 1,578 | 0 | 0 | 0.00% | 0 |
23.05.08 | 13,875 | 125 | 520 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,750 | 125 | 913 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,895 | 145 | 119 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,675 | 220 | 217 | 0 | 0 | 0.00% | 0 |
23.04.28 | 13,620 | 55 | 92 | 0 | 0 | 0.00% | 0 |
23.04.27 | 13,590 | 30 | 115 | 0 | 0 | 0.00% | 0 |
23.04.26 | 13,535 | 55 | 304 | 0 | 0 | 0.00% | 0 |
23.04.25 | 13,525 | 10 | 382 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,460 | 65 | 117 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,300 | 160 | 277 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,200 | 100 | 119 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,285 | 85 | 70 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,310 | 25 | 273 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,310 | 0 | 155 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,315 | 55 | 32 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,590 | 275 | 786 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,590 | 0 | 34 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,570 | 20 | 31 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,450 | 120 | 7 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,450 | 0 | 19 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,450 | 0 | 27 | 0 | 0 | 0.00% | 0 |
23.04.05 | 13,570 | 120 | 109 | 0 | 0 | 0.00% | 0 |
23.04.04 | 13,570 | 0 | 115 | 0 | 0 | 0.00% | 0 |
23.04.03 | 13,585 | 15 | 392 | 0 | 0 | 0.00% | 0 |
23.03.31 | 13,675 | 90 | 18 | 0 | 0 | 0.00% | 0 |
23.03.30 | 13,620 | 55 | 67 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
MBK “고려아연, 제3자에게 매각 안한다”
-
2
코스닥 기관 순매수,도 상위20종목
-
3
유증철회 소식 없자 고려아연 주가 6% 급락
-
4
신라스테이 동탄 매각 본격화…주관사로 에비슨영·세빌스코리아 선정
-
5
오후장 특징주★(코스피)
-
6
“상장사 임직원 불공정거래 심각”…3년 새 175명 조치
-
7
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
-
8
서울전선, 유진·우리PE 컨소로부터 투자유치 나선다
-
9
크라우드웍스, 글로벌 AI 기업 도약 위해 사외이사 영입
-
10
이지스밸류리츠, 주당 612원 특별배당 결정…12% 배당으로 ‘밸류업’
11.08 16:30
더보기 >