PLUS 단기채권액티브
(278620) I 코스피 ETF 11.08 14:19114,885 | 전일 | 114,845 | 고가 | 114,885 | 상한가 | 149,295 |
거래량 (주) |
138 |
40 0.03% | 시가 | 114,845 | 저가 | 114,845 | 하한가 | 80,395 |
거래대금 (백만) |
16 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 114,835 | 10 | 266 | 0 | 66 | 0.01% | 448,934 |
24.11.06 | 114,825 | 10 | 26 | 0 | 66 | 0.01% | 448,934 |
24.11.05 | 114,815 | 10 | 12,440 | 0 | 66 | 0.01% | 448,934 |
24.11.04 | 114,815 | 0 | 359 | 0 | 66 | 0.02% | 378,934 |
24.11.01 | 114,810 | 5 | 334 | 0 | 66 | 0.02% | 378,934 |
24.10.31 | 114,790 | 20 | 543 | 0 | 66 | 0.02% | 378,934 |
24.10.30 | 114,790 | 0 | 156 | 66 | 66 | 0.02% | 381,934 |
24.10.29 | 114,800 | 10 | 352 | 0 | 0 | 0.00% | 382,000 |
24.10.28 | 114,785 | 15 | 785 | 0 | 0 | 0.00% | 382,000 |
24.10.25 | 114,750 | 35 | 498 | 0 | 0 | 0.00% | 382,000 |
24.10.24 | 114,720 | 30 | 3,694 | 0 | 0 | 0.00% | 408,000 |
24.10.23 | 114,730 | 10 | 989 | 0 | 0 | 0.00% | 0 |
24.10.22 | 114,700 | 30 | 790 | 0 | 0 | 0.00% | 0 |
24.10.21 | 114,705 | 5 | 200 | 0 | 0 | 0.00% | 0 |
24.10.18 | 114,700 | 5 | 440 | 0 | 0 | 0.00% | 0 |
24.10.17 | 114,660 | 40 | 12,666 | 0 | 0 | 0.00% | 0 |
24.10.16 | 114,640 | 20 | 224 | 0 | 0 | 0.00% | 0 |
24.10.15 | 114,610 | 30 | 10,551 | 0 | 0 | 0.00% | 0 |
24.10.14 | 114,570 | 40 | 1,111 | 0 | 0 | 0.00% | 0 |
24.10.11 | 114,580 | 10 | 425 | 0 | 0 | 0.00% | 0 |
24.10.10 | 114,530 | 50 | 2,686 | 0 | 0 | 0.00% | 0 |
24.10.08 | 114,545 | 15 | 543 | 0 | 0 | 0.00% | 0 |
24.10.07 | 114,620 | 75 | 1,406 | 0 | 0 | 0.00% | 0 |
24.10.04 | 114,590 | 30 | 1,396 | 0 | 0 | 0.00% | 0 |
24.10.02 | 114,550 | 40 | 11,546 | 0 | 0 | 0.00% | 0 |
24.09.30 | 114,535 | 15 | 67 | 0 | 0 | 0.00% | 0 |
24.09.27 | 114,515 | 20 | 813 | 0 | 0 | 0.00% | 0 |
24.09.26 | 114,455 | 60 | 1,285 | 0 | 0 | 0.00% | 0 |
24.09.25 | 114,440 | 15 | 188 | 0 | 0 | 0.00% | 0 |
24.09.24 | 114,430 | 10 | 234 | 0 | 0 | 0.00% | 0 |
24.09.23 | 114,420 | 10 | 897 | 0 | 0 | 0.00% | 0 |
24.09.20 | 114,415 | 5 | 173 | 0 | 0 | 0.00% | 0 |
24.09.19 | 114,370 | 45 | 708 | 0 | 0 | 0.00% | 0 |
24.09.13 | 114,370 | 0 | 889 | 0 | 0 | 0.00% | 0 |
24.09.12 | 114,280 | 90 | 142 | 0 | 0 | 0.00% | 0 |
24.09.11 | 114,255 | 25 | 262 | 0 | 0 | 0.00% | 0 |
24.09.10 | 114,240 | 15 | 372 | 0 | 0 | 0.00% | 0 |
24.09.09 | 114,220 | 20 | 1,295 | 0 | 0 | 0.00% | 0 |
24.09.06 | 114,205 | 15 | 9,203 | 0 | 0 | 0.00% | 0 |
24.09.05 | 114,150 | 55 | 289 | 0 | 0 | 0.00% | 0 |
24.09.04 | 114,130 | 20 | 347 | 0 | 0 | 0.00% | 0 |
24.09.03 | 114,145 | 15 | 277 | 0 | 0 | 0.00% | 0 |
24.09.02 | 114,145 | 0 | 1,584 | 0 | 0 | 0.00% | 0 |
24.08.30 | 114,150 | 5 | 542 | 0 | 0 | 0.00% | 0 |
24.08.29 | 114,100 | 50 | 184 | 0 | 0 | 0.00% | 0 |
24.08.28 | 114,130 | 30 | 276 | 0 | 0 | 0.00% | 0 |
24.08.27 | 114,115 | 15 | 10,749 | 0 | 0 | 0.00% | 0 |
24.08.26 | 114,120 | 5 | 186 | 0 | 0 | 0.00% | 0 |
24.08.23 | 114,100 | 20 | 185 | 0 | 0 | 0.00% | 0 |
24.08.22 | 114,070 | 30 | 7,068 | 0 | 0 | 0.00% | 0 |
24.08.21 | 114,075 | 5 | 4,769 | 0 | 0 | 0.00% | 0 |
24.08.20 | 114,085 | 10 | 3,437 | 0 | 0 | 0.00% | 0 |
24.08.19 | 114,075 | 10 | 1,267 | 0 | 0 | 0.00% | 0 |
24.08.16 | 114,090 | 15 | 12,772 | 0 | 0 | 0.00% | 0 |
24.08.14 | 114,065 | 25 | 1,369 | 0 | 0 | 0.00% | 0 |
24.08.13 | 114,040 | 25 | 355 | 0 | 0 | 0.00% | 0 |
24.08.12 | 114,040 | 0 | 3,052 | 0 | 0 | 0.00% | 0 |
24.08.09 | 114,025 | 15 | 246 | 0 | 0 | 0.00% | 0 |
24.08.08 | 114,000 | 25 | 698 | 0 | 0 | 0.00% | 0 |
24.08.07 | 114,000 | 0 | 10,597 | 0 | 0 | 0.00% | 0 |
24.08.06 | 113,965 | 35 | 1,863 | 0 | 0 | 0.00% | 0 |
24.08.05 | 113,945 | 20 | 430 | 0 | 0 | 0.00% | 0 |
24.08.02 | 113,930 | 15 | 1,247 | 0 | 0 | 0.00% | 0 |
24.08.01 | 113,900 | 30 | 167 | 0 | 0 | 0.00% | 0 |
24.07.31 | 113,885 | 15 | 6,123 | 0 | 0 | 0.00% | 0 |
24.07.30 | 113,875 | 10 | 5,420 | 0 | 0 | 0.00% | 0 |
24.07.29 | 113,870 | 5 | 524 | 0 | 0 | 0.00% | 0 |
24.07.26 | 113,855 | 15 | 361 | 0 | 0 | 0.00% | 0 |
24.07.25 | 113,820 | 35 | 463 | 0 | 0 | 0.00% | 0 |
24.07.24 | 113,815 | 5 | 706 | 0 | 0 | 0.00% | 0 |
24.07.23 | 113,805 | 10 | 744 | 0 | 0 | 0.00% | 0 |
24.07.22 | 113,790 | 15 | 424 | 0 | 0 | 0.00% | 0 |
24.07.19 | 113,790 | 0 | 178 | 0 | 0 | 0.00% | 0 |
24.07.18 | 113,755 | 35 | 10,184 | 0 | 0 | 0.00% | 0 |
24.07.17 | 113,735 | 20 | 276 | 0 | 0 | 0.00% | 0 |
24.07.16 | 113,725 | 10 | 425 | 0 | 0 | 0.00% | 0 |
24.07.15 | 113,720 | 5 | 752 | 0 | 0 | 0.00% | 0 |
24.07.12 | 113,715 | 5 | 382 | 0 | 0 | 0.00% | 0 |
24.07.11 | 113,695 | 20 | 742 | 0 | 0 | 0.00% | 0 |
24.07.10 | 113,675 | 20 | 194 | 0 | 0 | 0.00% | 0 |
24.07.09 | 113,655 | 20 | 1,183 | 0 | 0 | 0.00% | 0 |
24.07.08 | 113,640 | 15 | 917 | 0 | 0 | 0.00% | 0 |
24.07.05 | 113,610 | 30 | 148 | 0 | 0 | 0.00% | 0 |
24.07.04 | 113,560 | 50 | 963 | 0 | 0 | 0.00% | 0 |
24.07.03 | 113,530 | 30 | 154 | 0 | 0 | 0.00% | 0 |
24.07.02 | 113,515 | 15 | 330 | 0 | 0 | 0.00% | 0 |
24.07.01 | 113,500 | 15 | 735 | 0 | 0 | 0.00% | 0 |
24.06.28 | 113,485 | 15 | 503 | 0 | 0 | 0.00% | 0 |
24.06.27 | 113,450 | 35 | 223 | 0 | 0 | 0.00% | 0 |
24.06.26 | 113,440 | 10 | 99 | 0 | 0 | 0.00% | 0 |
24.06.25 | 113,435 | 5 | 1,003 | 0 | 0 | 0.00% | 0 |
24.06.24 | 113,420 | 15 | 416 | 0 | 0 | 0.00% | 0 |
24.06.21 | 113,415 | 5 | 558 | 0 | 0 | 0.00% | 0 |
24.06.20 | 113,375 | 40 | 1,166 | 0 | 0 | 0.00% | 0 |
24.06.19 | 113,365 | 10 | 183 | 0 | 0 | 0.00% | 0 |
24.06.18 | 113,350 | 15 | 228 | 0 | 0 | 0.00% | 0 |
24.06.17 | 113,330 | 20 | 116 | 0 | 0 | 0.00% | 0 |
24.06.14 | 113,315 | 15 | 1,219 | 0 | 0 | 0.00% | 0 |
24.06.13 | 113,285 | 30 | 992 | 0 | 0 | 0.00% | 0 |
24.06.12 | 113,245 | 40 | 397 | 0 | 0 | 0.00% | 0 |
24.06.11 | 113,260 | 15 | 1,121 | 0 | 0 | 0.00% | 0 |
24.06.10 | 113,255 | 5 | 155 | 0 | 0 | 0.00% | 0 |
24.06.07 | 113,230 | 25 | 622 | 0 | 0 | 0.00% | 0 |
24.06.05 | 113,200 | 30 | 47 | 0 | 0 | 0.00% | 0 |
24.06.04 | 113,175 | 25 | 79 | 0 | 0 | 0.00% | 0 |
24.06.03 | 113,165 | 10 | 317 | 0 | 0 | 0.00% | 0 |
24.05.31 | 113,150 | 15 | 44 | 0 | 0 | 0.00% | 0 |
24.05.30 | 113,125 | 25 | 510 | 0 | 0 | 0.00% | 0 |
24.05.29 | 113,105 | 20 | 113 | 0 | 0 | 0.00% | 0 |
24.05.28 | 113,095 | 10 | 158 | 0 | 0 | 0.00% | 0 |
24.05.27 | 113,085 | 10 | 52 | 0 | 0 | 0.00% | 0 |
24.05.24 | 113,075 | 10 | 143 | 0 | 0 | 0.00% | 0 |
24.05.23 | 113,040 | 35 | 139 | 0 | 0 | 0.00% | 0 |
24.05.22 | 113,030 | 10 | 289 | 0 | 0 | 0.00% | 0 |
24.05.21 | 113,025 | 5 | 50 | 0 | 0 | 0.00% | 0 |
24.05.20 | 113,020 | 5 | 13 | 0 | 0 | 0.00% | 0 |
24.05.17 | 112,995 | 25 | 455 | 0 | 0 | 0.00% | 0 |
24.05.16 | 112,965 | 30 | 1,011 | 0 | 0 | 0.00% | 0 |
24.05.14 | 112,945 | 20 | 10 | 0 | 0 | 0.00% | 0 |
24.05.13 | 112,885 | 60 | 110 | 0 | 0 | 0.00% | 0 |
24.05.10 | 112,915 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.05.09 | 112,885 | 30 | 3 | 0 | 0 | 0.00% | 0 |
24.05.08 | 112,870 | 15 | 186 | 0 | 0 | 0.00% | 0 |
24.05.07 | 112,860 | 10 | 196 | 0 | 0 | 0.00% | 0 |
24.05.03 | 112,850 | 10 | 601 | 0 | 0 | 0.00% | 0 |
24.05.02 | 112,800 | 50 | 203 | 0 | 0 | 0.00% | 0 |
24.04.30 | 112,795 | 5 | 289 | 0 | 0 | 0.00% | 0 |
24.04.29 | 112,775 | 20 | 34 | 0 | 0 | 0.00% | 0 |
24.04.26 | 112,765 | 10 | 176 | 0 | 0 | 0.00% | 0 |
24.04.25 | 112,725 | 40 | 52 | 0 | 0 | 0.00% | 0 |
24.04.24 | 112,720 | 5 | 10 | 0 | 0 | 0.00% | 0 |
24.04.23 | 112,715 | 5 | 919 | 0 | 0 | 0.00% | 0 |
24.04.22 | 112,710 | 5 | 119 | 0 | 0 | 0.00% | 0 |
24.04.19 | 112,705 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.04.18 | 112,665 | 40 | 724 | 0 | 0 | 0.00% | 0 |
24.04.17 | 112,660 | 5 | 917 | 0 | 0 | 0.00% | 0 |
24.04.16 | 112,645 | 15 | 1,319 | 0 | 0 | 0.00% | 0 |
24.04.15 | 112,630 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 112,635 | 5 | 49 | 0 | 0 | 0.00% | 0 |
24.04.11 | 112,600 | 35 | 244 | 0 | 0 | 0.00% | 0 |
24.04.09 | 112,585 | 15 | 120 | 0 | 0 | 0.00% | 0 |
24.04.08 | 112,565 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.04.05 | 112,545 | 20 | 18 | 0 | 0 | 0.00% | 0 |
24.04.04 | 112,510 | 35 | 97 | 0 | 0 | 0.00% | 0 |
24.04.03 | 112,495 | 15 | 47 | 0 | 0 | 0.00% | 0 |
24.04.02 | 112,475 | 20 | 464 | 0 | 0 | 0.00% | 0 |
24.04.01 | 112,465 | 10 | 170 | 0 | 0 | 0.00% | 0 |
24.03.29 | 112,455 | 10 | 264 | 0 | 0 | 0.00% | 0 |
24.03.28 | 112,410 | 45 | 331 | 0 | 0 | 0.00% | 0 |
24.03.27 | 112,410 | 0 | 100 | 0 | 0 | 0.00% | 0 |
24.03.26 | 112,400 | 10 | 9 | 0 | 0 | 0.00% | 0 |
24.03.25 | 112,390 | 10 | 167 | 0 | 0 | 0.00% | 0 |
24.03.22 | 112,385 | 5 | 405 | 0 | 0 | 0.00% | 0 |
24.03.21 | 112,350 | 35 | 81 | 0 | 0 | 0.00% | 0 |
24.03.20 | 112,330 | 20 | 219 | 0 | 0 | 0.00% | 0 |
24.03.19 | 112,310 | 20 | 961 | 0 | 0 | 0.00% | 0 |
24.03.18 | 112,300 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.03.15 | 112,290 | 10 | 15 | 0 | 0 | 0.00% | 0 |
24.03.14 | 112,250 | 40 | 1,092 | 0 | 0 | 0.00% | 0 |
24.03.13 | 112,240 | 10 | 21 | 0 | 0 | 0.00% | 0 |
24.03.12 | 112,225 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.03.11 | 112,210 | 15 | 778 | 0 | 0 | 0.00% | 0 |
24.03.08 | 112,195 | 15 | 24 | 0 | 0 | 0.00% | 0 |
24.03.07 | 112,160 | 35 | 232 | 0 | 0 | 0.00% | 0 |
24.03.06 | 112,140 | 20 | 18 | 0 | 0 | 0.00% | 0 |
24.03.05 | 112,130 | 10 | 114 | 0 | 0 | 0.00% | 0 |
24.03.04 | 112,120 | 10 | 101 | 0 | 0 | 0.00% | 0 |
24.02.29 | 112,110 | 10 | 127 | 0 | 0 | 0.00% | 0 |
24.02.28 | 112,060 | 50 | 1,089 | 0 | 0 | 0.00% | 0 |
24.02.27 | 112,060 | 0 | 106 | 0 | 0 | 0.00% | 0 |
24.02.26 | 112,050 | 10 | 1,741 | 0 | 0 | 0.00% | 0 |
24.02.23 | 112,040 | 10 | 52 | 0 | 0 | 0.00% | 0 |
24.02.22 | 112,015 | 25 | 8 | 0 | 0 | 0.00% | 0 |
24.02.21 | 112,000 | 15 | 7 | 0 | 0 | 0.00% | 0 |
24.02.20 | 111,985 | 15 | 1,056 | 0 | 0 | 0.00% | 0 |
24.02.19 | 111,980 | 5 | 409 | 0 | 0 | 0.00% | 0 |
24.02.16 | 111,970 | 10 | 19 | 0 | 0 | 0.00% | 0 |
24.02.15 | 111,930 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.02.14 | 111,940 | 10 | 102 | 0 | 0 | 0.00% | 0 |
24.02.13 | 111,925 | 15 | 526 | 0 | 0 | 0.00% | 0 |
24.02.07 | 111,870 | 55 | 8 | 0 | 0 | 0.00% | 0 |
24.02.06 | 111,870 | 0 | 22 | 0 | 0 | 0.00% | 0 |
24.02.05 | 111,865 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.02.02 | 111,845 | 20 | 75 | 0 | 0 | 0.00% | 0 |
24.02.01 | 111,815 | 30 | 133 | 0 | 0 | 0.00% | 0 |
24.01.30 | 111,800 | 0 | 201 | 0 | 0 | 0.00% | 0 |
24.01.29 | 111,720 | 80 | 30 | 0 | 0 | 0.00% | 0 |
24.01.26 | 111,685 | 35 | 28 | 0 | 0 | 0.00% | 0 |
24.01.25 | 111,645 | 40 | 14 | 0 | 0 | 0.00% | 0 |
24.01.24 | 111,665 | 20 | 133 | 0 | 0 | 0.00% | 0 |
24.01.22 | 111,615 | 50 | 42 | 0 | 0 | 0.00% | 0 |
24.01.17 | 111,620 | 15 | 32 | 0 | 0 | 0.00% | 0 |
24.01.15 | 111,590 | 40 | 94 | 0 | 0 | 0.00% | 0 |
24.01.12 | 111,555 | 35 | 47 | 0 | 0 | 0.00% | 0 |
24.01.11 | 111,490 | 65 | 110 | 0 | 0 | 0.00% | 0 |
24.01.10 | 111,480 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.01.09 | 111,445 | 35 | 506 | 0 | 0 | 0.00% | 0 |
24.01.08 | 111,445 | 0 | 33 | 0 | 0 | 0.00% | 0 |
24.01.05 | 111,455 | 10 | 14 | 0 | 0 | 0.00% | 0 |
24.01.04 | 111,405 | 50 | 323 | 0 | 0 | 0.00% | 0 |
24.01.03 | 111,440 | 35 | 28 | 0 | 0 | 0.00% | 0 |
24.01.02 | 111,460 | 20 | 301 | 0 | 0 | 0.00% | 0 |
23.12.28 | 111,415 | 45 | 51 | 0 | 0 | 0.00% | 0 |
23.12.27 | 111,350 | 65 | 4 | 0 | 0 | 0.00% | 0 |
23.12.26 | 111,345 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.12.22 | 111,345 | 0 | 70 | 0 | 0 | 0.00% | 0 |
23.12.21 | 111,245 | 100 | 144 | 0 | 0 | 0.00% | 0 |
23.12.20 | 111,235 | 10 | 54 | 0 | 0 | 0.00% | 0 |
23.12.19 | 111,230 | 5 | 114 | 0 | 0 | 0.00% | 0 |
23.12.18 | 111,210 | 20 | 3 | 0 | 0 | 0.00% | 0 |
23.12.15 | 111,200 | 10 | 73 | 0 | 0 | 0.00% | 0 |
23.12.14 | 110,985 | 215 | 185 | 0 | 0 | 0.00% | 0 |
23.12.13 | 111,005 | 20 | 61 | 0 | 0 | 0.00% | 0 |
23.12.12 | 110,965 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.12.11 | 110,990 | 25 | 221 | 0 | 0 | 0.00% | 0 |
23.12.08 | 110,935 | 55 | 2 | 0 | 0 | 0.00% | 0 |
23.12.07 | 110,960 | 25 | 222 | 0 | 0 | 0.00% | 0 |
23.12.06 | 110,895 | 65 | 72 | 0 | 0 | 0.00% | 0 |
23.12.05 | 110,875 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.12.04 | 110,815 | 60 | 122 | 0 | 0 | 0.00% | 0 |
23.12.01 | 110,815 | 0 | 7 | 0 | 0 | 0.00% | 0 |
23.11.30 | 110,690 | 125 | 121 | 0 | 0 | 0.00% | 0 |
23.11.29 | 110,665 | 25 | 279 | 0 | 0 | 0.00% | 0 |
23.11.28 | 110,605 | 60 | 6 | 0 | 0 | 0.00% | 0 |
23.11.27 | 110,615 | 10 | 101 | 0 | 0 | 0.00% | 0 |
23.11.24 | 110,625 | 10 | 5 | 0 | 0 | 0.00% | 0 |
23.11.22 | 110,565 | 15 | 100 | 0 | 0 | 0.00% | 0 |
23.11.21 | 110,535 | 30 | 230 | 0 | 0 | 0.00% | 0 |
23.11.20 | 110,490 | 45 | 56 | 0 | 0 | 0.00% | 0 |
23.11.16 | 110,425 | 0 | 121 | 0 | 0 | 0.00% | 0 |
23.11.15 | 110,235 | 190 | 31 | 0 | 0 | 0.00% | 0 |
23.11.14 | 110,165 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.11.13 | 110,240 | 75 | 228 | 0 | 0 | 0.00% | 0 |
23.11.10 | 110,260 | 20 | 60 | 0 | 0 | 0.00% | 0 |
23.11.08 | 110,205 | 30 | 168 | 0 | 0 | 0.00% | 0 |
23.11.07 | 110,225 | 20 | 597 | 0 | 0 | 0.00% | 0 |
23.11.06 | 110,190 | 35 | 40 | 0 | 0 | 0.00% | 0 |
23.11.03 | 110,165 | 25 | 15 | 0 | 0 | 0.00% | 0 |
23.11.02 | 110,055 | 110 | 66 | 0 | 0 | 0.00% | 0 |
23.11.01 | 110,055 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.10.31 | 110,045 | 10 | 17 | 0 | 0 | 0.00% | 0 |
23.10.30 | 110,060 | 15 | 32 | 0 | 0 | 0.00% | 0 |
23.10.27 | 110,020 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.10.26 | 110,020 | 0 | 18 | 0 | 0 | 0.00% | 0 |
23.10.23 | 110,000 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.10.20 | 109,995 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.10.19 | 109,965 | 30 | 8 | 0 | 0 | 0.00% | 0 |
23.10.17 | 109,955 | 10 | 196 | 0 | 0 | 0.00% | 0 |
23.10.16 | 109,935 | 20 | 20 | 0 | 0 | 0.00% | 0 |
23.10.12 | 109,880 | 50 | 135 | 0 | 0 | 0.00% | 0 |
23.10.11 | 109,865 | 15 | 50 | 0 | 0 | 0.00% | 0 |
23.10.10 | 109,830 | 35 | 1 | 0 | 0 | 0.00% | 0 |
23.10.06 | 109,800 | 30 | 254 | 0 | 0 | 0.00% | 0 |
23.10.05 | 109,825 | 25 | 164 | 0 | 0 | 0.00% | 0 |
23.10.04 | 109,825 | 0 | 168 | 0 | 0 | 0.00% | 0 |
23.09.27 | 109,810 | 15 | 400 | 0 | 0 | 0.00% | 0 |
23.09.26 | 109,725 | 85 | 7 | 0 | 0 | 0.00% | 0 |
23.09.25 | 109,715 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.09.22 | 109,715 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.09.21 | 109,695 | 20 | 8 | 0 | 0 | 0.00% | 0 |
23.09.20 | 109,670 | 25 | 25 | 0 | 0 | 0.00% | 0 |
23.09.19 | 109,675 | 5 | 10 | 0 | 0 | 0.00% | 0 |
23.09.18 | 109,665 | 10 | 112 | 0 | 0 | 0.00% | 0 |
23.09.15 | 109,660 | 5 | 11 | 0 | 0 | 0.00% | 0 |
23.09.14 | 109,625 | 35 | 618 | 0 | 0 | 0.00% | 0 |
23.09.13 | 109,615 | 10 | 112 | 0 | 0 | 0.00% | 0 |
23.09.12 | 109,635 | 20 | 10 | 0 | 0 | 0.00% | 0 |
23.09.11 | 109,600 | 35 | 503 | 0 | 0 | 0.00% | 0 |
23.09.08 | 109,625 | 25 | 491 | 0 | 0 | 0.00% | 0 |
23.09.06 | 109,600 | 0 | 126 | 0 | 0 | 0.00% | 0 |
23.09.05 | 109,600 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.09.04 | 109,595 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.09.01 | 109,565 | 30 | 44 | 0 | 0 | 0.00% | 0 |
23.08.31 | 109,525 | 40 | 29 | 0 | 0 | 0.00% | 0 |
23.08.30 | 109,435 | 90 | 2 | 0 | 0 | 0.00% | 0 |
23.08.29 | 109,405 | 30 | 6 | 0 | 0 | 0.00% | 0 |
23.08.28 | 109,420 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.08.25 | 109,400 | 20 | 10 | 0 | 0 | 0.00% | 0 |
23.08.23 | 109,350 | 10 | 6 | 0 | 0 | 0.00% | 0 |
23.08.22 | 109,380 | 30 | 113 | 0 | 0 | 0.00% | 0 |
23.08.21 | 109,365 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.08.18 | 109,385 | 20 | 422 | 0 | 0 | 0.00% | 0 |
23.08.17 | 109,355 | 30 | 10 | 0 | 0 | 0.00% | 0 |
23.08.16 | 109,355 | 0 | 31 | 0 | 0 | 0.00% | 0 |
23.08.14 | 109,350 | 5 | 1,711 | 0 | 0 | 0.00% | 0 |
23.08.11 | 109,325 | 25 | 50 | 0 | 0 | 0.00% | 0 |
23.08.10 | 109,315 | 10 | 424 | 0 | 0 | 0.00% | 0 |
23.08.09 | 109,295 | 20 | 1,218 | 0 | 0 | 0.00% | 0 |
23.08.08 | 109,255 | 40 | 376 | 0 | 0 | 0.00% | 0 |
23.08.04 | 109,255 | 15 | 588 | 0 | 0 | 0.00% | 0 |
23.08.03 | 109,235 | 20 | 396 | 0 | 0 | 0.00% | 0 |
23.08.02 | 109,230 | 5 | 2,100 | 0 | 0 | 0.00% | 0 |
23.08.01 | 109,230 | 0 | 10 | 0 | 0 | 0.00% | 0 |
23.07.31 | 109,250 | 20 | 305 | 0 | 0 | 0.00% | 0 |
23.07.28 | 109,225 | 25 | 306 | 0 | 0 | 0.00% | 0 |
23.07.27 | 109,190 | 35 | 1,332 | 0 | 0 | 0.00% | 0 |
23.07.26 | 109,190 | 0 | 616 | 0 | 0 | 0.00% | 0 |
23.07.25 | 109,185 | 5 | 1,520 | 0 | 0 | 0.00% | 0 |
23.07.24 | 109,185 | 0 | 619 | 0 | 0 | 0.00% | 0 |
23.07.21 | 109,200 | 15 | 2,240 | 0 | 0 | 0.00% | 0 |
23.07.20 | 109,120 | 80 | 2,195 | 0 | 0 | 0.00% | 0 |
23.07.19 | 109,110 | 10 | 1,272 | 0 | 0 | 0.00% | 0 |
23.07.18 | 109,095 | 15 | 1,228 | 0 | 0 | 0.00% | 0 |
23.07.17 | 109,085 | 10 | 2,072 | 0 | 0 | 0.00% | 0 |
23.07.14 | 109,010 | 75 | 3,574 | 0 | 0 | 0.00% | 0 |
23.07.13 | 108,955 | 55 | 2,560 | 0 | 0 | 0.00% | 0 |
23.07.12 | 108,915 | 40 | 1,598 | 0 | 0 | 0.00% | 0 |
23.07.11 | 108,920 | 5 | 10 | 0 | 0 | 0.00% | 0 |
23.07.10 | 108,950 | 30 | 631 | 0 | 0 | 0.00% | 0 |
23.07.07 | 108,985 | 35 | 924 | 0 | 0 | 0.00% | 0 |
23.07.06 | 108,960 | 25 | 104 | 0 | 0 | 0.00% | 0 |
23.07.05 | 108,960 | 0 | 1,888 | 0 | 0 | 0.00% | 0 |
23.07.04 | 108,920 | 40 | 1,060 | 0 | 0 | 0.00% | 0 |
23.07.03 | 108,940 | 20 | 2,456 | 0 | 0 | 0.00% | 0 |
23.06.30 | 108,955 | 15 | 1,115 | 0 | 0 | 0.00% | 0 |
23.06.29 | 108,930 | 25 | 1,979 | 0 | 0 | 0.00% | 0 |
23.06.28 | 108,925 | 5 | 1,275 | 0 | 0 | 0.00% | 0 |
23.06.27 | 108,890 | 35 | 1,103 | 0 | 0 | 0.00% | 0 |
23.06.26 | 108,880 | 10 | 973 | 0 | 0 | 0.00% | 0 |
23.06.23 | 108,885 | 5 | 436 | 0 | 0 | 0.00% | 0 |
23.06.22 | 108,870 | 15 | 864 | 0 | 0 | 0.00% | 0 |
23.06.21 | 108,830 | 40 | 743 | 0 | 0 | 0.00% | 0 |
23.06.20 | 108,830 | 0 | 350 | 0 | 0 | 0.00% | 0 |
23.06.19 | 108,825 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.06.16 | 108,830 | 5 | 1,623 | 0 | 0 | 0.00% | 0 |
23.06.15 | 108,830 | 0 | 2,013 | 0 | 0 | 0.00% | 0 |
23.06.14 | 108,825 | 5 | 3,067 | 0 | 0 | 0.00% | 0 |
23.06.13 | 108,815 | 10 | 1,206 | 0 | 0 | 0.00% | 0 |
23.06.12 | 108,790 | 25 | 106 | 0 | 0 | 0.00% | 0 |
23.06.09 | 108,800 | 10 | 386 | 0 | 0 | 0.00% | 0 |
23.06.08 | 108,770 | 30 | 354 | 0 | 0 | 0.00% | 0 |
23.06.07 | 108,770 | 0 | 433 | 0 | 0 | 0.00% | 0 |
23.06.05 | 108,740 | 30 | 441 | 0 | 0 | 0.00% | 0 |
23.06.02 | 108,720 | 20 | 1,031 | 0 | 0 | 0.00% | 0 |
23.06.01 | 108,660 | 60 | 3,036 | 0 | 0 | 0.00% | 0 |
23.05.31 | 108,635 | 25 | 29,925 | 0 | 0 | 0.00% | 0 |
23.05.30 | 108,660 | 25 | 3,809 | 0 | 0 | 0.00% | 0 |
23.05.26 | 108,720 | 60 | 2,554 | 0 | 0 | 0.00% | 0 |
23.05.25 | 108,705 | 15 | 1,812 | 0 | 0 | 0.00% | 0 |
23.05.24 | 108,705 | 0 | 1,816 | 0 | 0 | 0.00% | 0 |
23.05.23 | 108,710 | 5 | 2,242 | 0 | 0 | 0.00% | 0 |
23.05.22 | 108,715 | 5 | 2,444 | 0 | 0 | 0.00% | 0 |
23.05.19 | 108,730 | 15 | 1,269 | 0 | 0 | 0.00% | 0 |
23.05.18 | 108,740 | 10 | 6,644 | 0 | 0 | 0.00% | 0 |
23.05.17 | 108,740 | 0 | 6,284 | 0 | 0 | 0.00% | 0 |
23.05.16 | 108,745 | 5 | 6,583 | 0 | 0 | 0.00% | 0 |
23.05.12 | 108,750 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.05.10 | 108,720 | 10 | 26 | 0 | 0 | 0.00% | 0 |
23.05.08 | 108,700 | 15 | 338 | 0 | 0 | 0.00% | 0 |
23.05.04 | 108,665 | 35 | 420 | 0 | 0 | 0.00% | 0 |
23.05.02 | 108,650 | 15 | 104 | 0 | 0 | 0.00% | 0 |
23.04.28 | 108,670 | 20 | 852 | 0 | 0 | 0.00% | 0 |
23.04.26 | 108,620 | 40 | 204 | 0 | 0 | 0.00% | 0 |
23.04.25 | 108,620 | 0 | 1,605 | 0 | 0 | 0.00% | 0 |
23.04.24 | 108,585 | 35 | 28 | 0 | 0 | 0.00% | 0 |
23.04.21 | 108,555 | 30 | 4,958 | 0 | 0 | 0.00% | 0 |
23.04.20 | 108,565 | 10 | 10,579 | 0 | 0 | 0.00% | 0 |
23.04.19 | 108,560 | 5 | 10,249 | 0 | 0 | 0.00% | 0 |
23.04.18 | 108,555 | 5 | 9,305 | 0 | 0 | 0.00% | 0 |
23.04.14 | 108,565 | 25 | 4,343 | 0 | 0 | 0.00% | 0 |
23.04.13 | 108,520 | 45 | 8,910 | 0 | 0 | 0.00% | 0 |
23.04.12 | 108,520 | 0 | 7,760 | 0 | 0 | 0.00% | 0 |
23.04.11 | 108,500 | 20 | 1,312 | 0 | 0 | 0.00% | 0 |
23.04.10 | 108,480 | 20 | 6,096 | 0 | 0 | 0.00% | 0 |
23.04.07 | 108,475 | 5 | 2,946 | 0 | 0 | 0.00% | 0 |
23.04.06 | 108,415 | 60 | 10,986 | 0 | 0 | 0.00% | 0 |
23.04.05 | 108,395 | 20 | 3,068 | 0 | 0 | 0.00% | 0 |
23.04.04 | 108,385 | 10 | 3,614 | 0 | 0 | 0.00% | 0 |
23.04.03 | 108,375 | 10 | 19,628 | 0 | 0 | 0.00% | 0 |
23.03.31 | 108,350 | 25 | 4,966 | 0 | 0 | 0.00% | 0 |
23.03.30 | 108,350 | 0 | 4,774 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성우(458650) 상한가 진입, 5거래일만에 반등
-
2
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
5
CG인바이츠(083790) 상승폭 확대 +7.34%
-
6
오후장 기술적 분석 특징주 B(코스닥)
-
7
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
8
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
9
코스닥 하락률 상위 20종목(직전 30분 기준)
-
10
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
11.08 14:40
더보기 >