ACE 아시아TOP50S&P
(277540) I 코스피 ETF 11.22 13:2515,980 | 전일 | 15,950 | 고가 | 16,095 | 상한가 | 20,735 |
거래량 (주) |
2,044 |
30 0.19% | 시가 | 15,950 | 저가 | 15,890 | 하한가 | 11,165 |
거래대금 (백만) |
33 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 15,970 | 20 | 167 | 0 | 422 | 0.03% | 1,499,578 |
24.11.20 | 16,055 | 85 | 87 | 208 | 422 | 0.03% | 1,499,578 |
24.11.19 | 15,800 | 255 | 5,578 | -70 | 214 | 0.01% | 1,499,786 |
24.11.18 | 15,800 | 0 | 1,174 | 176 | 284 | 0.02% | 1,499,716 |
24.11.15 | 15,820 | 20 | 1,843 | 102 | 108 | 0.01% | 1,499,892 |
24.11.14 | 16,090 | 230 | 26,577 | -1,050 | 6 | 0.00% | 1,649,994 |
24.11.13 | 16,150 | 60 | 20,574 | 833 | 1,056 | 0.06% | 1,648,944 |
24.11.12 | 16,565 | 415 | 2,216 | 223 | 223 | 0.01% | 1,649,777 |
24.11.11 | 16,660 | 95 | 3,126 | 0 | 0 | 0.00% | 1,650,000 |
24.11.08 | 16,805 | 145 | 7,860 | 0 | 0 | 0.00% | 1,650,000 |
24.11.07 | 16,465 | 340 | 1,063 | 0 | 0 | 0.00% | 1,650,000 |
24.11.06 | 16,535 | 70 | 2,307 | 0 | 0 | 0.00% | 0 |
24.11.05 | 16,275 | 260 | 821 | 0 | 0 | 0.00% | 0 |
24.11.04 | 16,190 | 85 | 1,476 | 0 | 0 | 0.00% | 0 |
24.11.01 | 16,330 | 140 | 2,340 | 0 | 0 | 0.00% | 0 |
24.10.31 | 16,420 | 90 | 6,875 | 0 | 0 | 0.00% | 0 |
24.10.30 | 16,430 | 10 | 66,482 | 0 | 0 | 0.00% | 0 |
24.10.29 | 16,550 | 120 | 3,109 | 0 | 0 | 0.00% | 0 |
24.10.28 | 16,555 | 5 | 3,051 | 0 | 0 | 0.00% | 0 |
24.10.25 | 16,325 | 230 | 1,007 | 0 | 0 | 0.00% | 0 |
24.10.24 | 16,545 | 220 | 11,777 | 0 | 0 | 0.00% | 0 |
24.10.23 | 16,540 | 5 | 2,018 | 0 | 0 | 0.00% | 0 |
24.10.22 | 16,545 | 5 | 3,270 | 0 | 0 | 0.00% | 0 |
24.10.21 | 16,750 | 205 | 4,403 | 0 | 0 | 0.00% | 0 |
24.10.18 | 16,160 | 590 | 101,657 | 0 | 0 | 0.00% | 0 |
24.10.17 | 16,225 | 65 | 1,953 | 0 | 0 | 0.00% | 0 |
24.10.16 | 16,330 | 105 | 10,205 | 0 | 0 | 0.00% | 0 |
24.10.15 | 16,435 | 105 | 3,869 | 0 | 0 | 0.00% | 0 |
24.10.14 | 16,270 | 165 | 2,687 | 0 | 0 | 0.00% | 0 |
24.10.11 | 16,280 | 10 | 4,340 | 0 | 0 | 0.00% | 0 |
24.10.10 | 16,360 | 80 | 5,920 | 0 | 0 | 0.00% | 0 |
24.10.08 | 16,860 | 500 | 69,192 | 0 | 0 | 0.00% | 0 |
24.10.07 | 16,260 | 600 | 35,456 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,240 | 20 | 3,006 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,930 | 310 | 37,052 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,790 | 140 | 93,041 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,785 | 5 | 3,001 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,260 | 525 | 1,331 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,215 | 45 | 17,261 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,745 | 470 | 13,712 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,830 | 85 | 380 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,710 | 120 | 3,355 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,390 | 320 | 1,282 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,390 | 0 | 35 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,070 | 320 | 1,849 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,105 | 35 | 563 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,080 | 25 | 1,733 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,150 | 70 | 176 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,220 | 70 | 2,361 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,290 | 70 | 605 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,740 | 450 | 3,040 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,675 | 65 | 988 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,820 | 145 | 2,999 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,670 | 150 | 34 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,775 | 105 | 114 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,645 | 130 | 940 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,670 | 25 | 1,729 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,690 | 20 | 374 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,720 | 30 | 586 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,800 | 80 | 2,550 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,980 | 180 | 1,515 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,920 | 60 | 1,297 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,945 | 25 | 274 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,785 | 160 | 455 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,605 | 180 | 1,206 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,595 | 10 | 325 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,455 | 140 | 650 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,360 | 95 | 288 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,435 | 75 | 119 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,095 | 340 | 718 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,625 | 470 | 2,194 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,490 | 865 | 4,430 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,995 | 505 | 927 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,000 | 5 | 979 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,825 | 175 | 497 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,040 | 215 | 518 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,735 | 305 | 1,122 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,990 | 255 | 5,605 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,165 | 175 | 2,565 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,110 | 55 | 1,241 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,185 | 75 | 2,072 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,305 | 120 | 5,462 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,500 | 195 | 1,833 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,690 | 190 | 1,475 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,025 | 335 | 1,434 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,975 | 50 | 2,792 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,985 | 10 | 3,545 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,090 | 105 | 1,807 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,915 | 175 | 19,962 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,945 | 30 | 834 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,720 | 225 | 3,272 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,615 | 105 | 26,055 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,660 | 45 | 1,427 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,510 | 150 | 1,479 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,275 | 235 | 1,209 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,190 | 85 | 2,056 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,200 | 10 | 1,249 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,180 | 20 | 4,899 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,360 | 180 | 2,211 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,260 | 100 | 2,068 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,240 | 20 | 945 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,490 | 250 | 1,490 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,680 | 190 | 1,915 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,510 | 170 | 7,972 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,135 | 375 | 6,244 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,950 | 185 | 1,054 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,050 | 100 | 2,626 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,880 | 170 | 3,213 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,760 | 120 | 7,484 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,685 | 75 | 5,626 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,775 | 90 | 2,658 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,765 | 10 | 5,545 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,670 | 95 | 873 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,505 | 165 | 2,134 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,495 | 10 | 6,949 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,410 | 85 | 8,707 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,330 | 80 | 5,178 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,540 | 210 | 4,051 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,740 | 200 | 1,136 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,755 | 15 | 2,077 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,615 | 140 | 2,868 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,800 | 185 | 7,380 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,935 | 135 | 7,018 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,860 | 75 | 2,523 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,990 | 130 | 6,269 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,890 | 100 | 1,527 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,825 | 65 | 5,110 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,635 | 190 | 4,473 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,600 | 35 | 8,210 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,455 | 145 | 1,909 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,215 | 240 | 1,634 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,250 | 35 | 1,141 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,215 | 35 | 1,472 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,055 | 160 | 947 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,050 | 5 | 1,164 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,990 | 60 | 2,396 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,985 | 5 | 234 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,895 | 90 | 1,799 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,570 | 325 | 2,435 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,630 | 60 | 1,556 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,265 | 365 | 1,966 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,120 | 145 | 178 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,090 | 30 | 276 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,370 | 280 | 1,256 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,335 | 35 | 457 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,435 | 100 | 1,631 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,665 | 230 | 591 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,820 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,760 | 60 | 633 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,610 | 150 | 598 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,580 | 30 | 1,399 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,525 | 55 | 216 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,560 | 35 | 2,255 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,510 | 50 | 2,332 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,710 | 200 | 390 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,320 | 390 | 8,145 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,420 | 100 | 9,490 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,330 | 90 | 811 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,355 | 25 | 1,136 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,325 | 30 | 308 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,235 | 90 | 1,763 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,215 | 20 | 896 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,165 | 50 | 1,928 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,020 | 145 | 8,763 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,980 | 40 | 1,247 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,085 | 105 | 1,583 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,925 | 160 | 186 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,145 | 220 | 2,027 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,125 | 20 | 1,465 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,925 | 200 | 10,615 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,690 | 235 | 674 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,810 | 120 | 1,914 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,755 | 55 | 4,293 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,720 | 35 | 907 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,610 | 110 | 1,201 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,740 | 130 | 2,274 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,450 | 290 | 654 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,560 | 110 | 14,094 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,475 | 85 | 16,540 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,630 | 155 | 17,763 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,575 | 55 | 21,938 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,550 | 25 | 3,234 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,495 | 55 | 815 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,455 | 40 | 699 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,500 | 45 | 16,211 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,440 | 60 | 699 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,195 | 245 | 1,363 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,120 | 75 | 235 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,130 | 10 | 1,056 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,155 | 25 | 546 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,150 | 5 | 1,430 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,170 | 20 | 19,875 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,000 | 170 | 3,794 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,945 | 55 | 226 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,775 | 170 | 1,900 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,840 | 65 | 849 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,985 | 145 | 353 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,135 | 150 | 3,438 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,135 | 0 | 488 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,100 | 35 | 3,601 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,820 | 280 | 436 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,850 | 30 | 417 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,735 | 115 | 289 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,765 | 30 | 947 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,565 | 200 | 752 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,555 | 10 | 124 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,725 | 170 | 1,577 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,870 | 145 | 472 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,865 | 5 | 2,585 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,800 | 65 | 1,034 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,820 | 20 | 1,126 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,915 | 95 | 1,107 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,990 | 75 | 606 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,080 | 90 | 613 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,980 | 100 | 103 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,095 | 115 | 472 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,280 | 185 | 530 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,235 | 45 | 1,236 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,050 | 185 | 1,382 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,735 | 315 | 406 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,770 | 35 | 2,183 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,965 | 195 | 1,398 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,060 | 95 | 149 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,005 | 55 | 585 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,985 | 20 | 321 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,980 | 5 | 280 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,820 | 160 | 477 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,840 | 20 | 786 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,800 | 40 | 582 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,825 | 25 | 706 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,795 | 30 | 1,294 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,745 | 50 | 209 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,820 | 75 | 159 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,750 | 70 | 41 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,955 | 205 | 639 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,000 | 45 | 323 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,985 | 15 | 2,492 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,960 | 25 | 305 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,045 | 85 | 390 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,200 | 155 | 212 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,235 | 35 | 659 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,285 | 50 | 162 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,135 | 150 | 154 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,220 | 85 | 2,852 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,230 | 10 | 5,398 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,075 | 155 | 295 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,255 | 180 | 787 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,305 | 60 | 96 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,055 | 250 | 1,172 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,055 | 0 | 22 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,950 | 105 | 76 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,000 | 50 | 61 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,990 | 10 | 939 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,935 | 55 | 194 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,055 | 120 | 24 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,825 | 230 | 264 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,955 | 130 | 1,587 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,785 | 170 | 51 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,715 | 70 | 102 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,855 | 140 | 113 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,780 | 75 | 208 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,745 | 35 | 532 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,910 | 165 | 2,152 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,805 | 105 | 65,468 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,930 | 125 | 9,397 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,990 | 60 | 58 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,115 | 125 | 243 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,240 | 125 | 1,389 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,300 | 60 | 215 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,225 | 75 | 14,417 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,180 | 45 | 600 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,345 | 165 | 2,232 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,205 | 140 | 406 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,105 | 100 | 855 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,925 | 180 | 589 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,075 | 150 | 350 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,055 | 20 | 2,988 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,040 | 15 | 134 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,040 | 0 | 63 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,075 | 35 | 127 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,035 | 40 | 151 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,050 | 15 | 129 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,240 | 190 | 208 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,245 | 5 | 123 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,300 | 55 | 104 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,500 | 200 | 537 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,225 | 275 | 245 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,345 | 120 | 3,272 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,350 | 5 | 712 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,345 | 5 | 198 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,370 | 25 | 847 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,315 | 55 | 48 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,435 | 120 | 2,468 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,625 | 190 | 528 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,640 | 15 | 1,784 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,425 | 215 | 2,467 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,300 | 125 | 532 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,365 | 65 | 139 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,360 | 5 | 789 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,335 | 25 | 63 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,240 | 95 | 9,199 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,310 | 70 | 286 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,285 | 25 | 1,197 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,155 | 130 | 1,480 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,165 | 10 | 4,745 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,310 | 145 | 533 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,475 | 165 | 3,019 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,395 | 80 | 4,369 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,370 | 25 | 1,829 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,695 | 325 | 971 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,640 | 55 | 1,413 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,705 | 65 | 56 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,705 | 0 | 443 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,800 | 95 | 752 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,810 | 10 | 874 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,810 | 0 | 170 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,810 | 0 | 460 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,970 | 160 | 1,038 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,930 | 40 | 170 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,720 | 210 | 1,836 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,650 | 70 | 2,638 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,550 | 100 | 150 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,575 | 25 | 7,007 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,235 | 340 | 8,635 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,330 | 95 | 1,257 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,420 | 90 | 534 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,430 | 10 | 1,002 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,455 | 25 | 900 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,640 | 185 | 230 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,605 | 35 | 1,641 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,520 | 85 | 71 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,450 | 70 | 2,289 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,420 | 30 | 103 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,295 | 125 | 1,994 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,195 | 100 | 5,460 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,265 | 70 | 206 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,575 | 310 | 1,922 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,655 | 80 | 904 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,660 | 5 | 312 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,590 | 70 | 742 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,590 | 0 | 453 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,475 | 115 | 1,066 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,615 | 140 | 6,347 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,540 | 75 | 166 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,710 | 170 | 672 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,555 | 155 | 343 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,650 | 95 | 77 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,530 | 120 | 2,776 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,705 | 175 | 1,062 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,830 | 125 | 819 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,740 | 90 | 1,193 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,670 | 70 | 81 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,595 | 75 | 942 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,615 | 20 | 492 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,585 | 30 | 102 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,425 | 160 | 1,343 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,600 | 175 | 2,152 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,550 | 50 | 4,518 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,530 | 20 | 820 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,350 | 180 | 488 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,260 | 90 | 857 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,385 | 125 | 1,007 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,490 | 105 | 328 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,355 | 135 | 923 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,415 | 60 | 619 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,430 | 15 | 1,083 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,555 | 125 | 146 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,495 | 60 | 1,205 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,515 | 20 | 951 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,500 | 15 | 1,375 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,545 | 45 | 699 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,495 | 50 | 317 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,365 | 130 | 960 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,250 | 115 | 2,139 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,345 | 95 | 1,834 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,425 | 80 | 192 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,500 | 75 | 158 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,300 | 200 | 1,801 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,345 | 45 | 109 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,435 | 90 | 122 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,525 | 90 | 4,537 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,425 | 100 | 435 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,440 | 15 | 158 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,335 | 105 | 701 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,525 | 190 | 565 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,530 | 5 | 530 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,745 | 215 | 6,722 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,765 | 20 | 596 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,855 | 90 | 476 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,855 | 0 | 1,178 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,670 | 185 | 403 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,680 | 85 | 978 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,995 | 315 | 2,057 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,850 | 145 | 99 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,805 | 45 | 855 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,860 | 55 | 684 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,740 | 120 | 2,054 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,850 | 110 | 423 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,790 | 60 | 1,252 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,795 | 5 | 3,079 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,785 | 10 | 1,590 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,620 | 165 | 2,877 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,565 | 55 | 1,065 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들