PLUS 코스닥150
(301400) I 코스피 ETF 11.21 15:3211,805 | 전일 | 11,780 | 고가 | 11,910 | 상한가 | 15,345 |
거래량 (주) |
12,319 |
25 0.21% | 시가 | 11,775 | 저가 | 11,485 | 하한가 | 8,265 |
거래대금 (백만) |
145 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,780 | 25 | 12,319 | 0 | 0 | 0.00% | 400,000 |
24.11.20 | 11,865 | 85 | 168 | 0 | 0 | 0.00% | 400,000 |
24.11.19 | 12,030 | 165 | 485 | 0 | 0 | 0.00% | 400,000 |
24.11.18 | 12,040 | 10 | 376 | 0 | 0 | 0.00% | 400,000 |
24.11.15 | 11,875 | 165 | 20,597 | 0 | 0 | 0.00% | 400,000 |
24.11.14 | 12,060 | 45 | 523 | 0 | 0 | 0.00% | 400,000 |
24.11.13 | 12,480 | 420 | 19,210 | 0 | 0 | 0.00% | 400,000 |
24.11.12 | 12,625 | 145 | 397 | 0 | 0 | 0.00% | 400,000 |
24.11.11 | 12,885 | 260 | 423 | 0 | 0 | 0.00% | 400,000 |
24.11.08 | 12,625 | 260 | 498 | 0 | 0 | 0.00% | 400,000 |
24.11.07 | 12,855 | 230 | 1,753 | 0 | 0 | 0.00% | 400,000 |
24.11.06 | 13,065 | 210 | 4,537 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,180 | 115 | 1,020 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,545 | 635 | 13,991 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,825 | 280 | 797 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,720 | 105 | 20,840 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,885 | 165 | 1,199 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,795 | 90 | 10,771 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,475 | 320 | 1,358 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,605 | 130 | 462 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,800 | 195 | 601 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,630 | 170 | 35,272 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,035 | 405 | 23,490 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,860 | 175 | 101,044 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,080 | 220 | 10,376 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,085 | 5 | 20,838 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,270 | 185 | 170,670 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,180 | 90 | 185,764 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,285 | 105 | 483,753 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,400 | 115 | 162,490 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,465 | 65 | 228,871 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,465 | 0 | 164 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,275 | 190 | 234,122 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,105 | 170 | 491,789 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,035 | 70 | 2,108 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,210 | 175 | 235,599 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,335 | 125 | 139,356 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,945 | 390 | 395,502 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,200 | 255 | 129 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,930 | 270 | 152 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,770 | 160 | 24,659 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,555 | 215 | 501,862 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,395 | 160 | 144 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,375 | 20 | 49 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,960 | 415 | 147 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,895 | 65 | 303 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,050 | 155 | 162 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,930 | 120 | 173 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,310 | 380 | 19,986 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,380 | 70 | 7,842 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,905 | 525 | 2,170 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,130 | 225 | 850 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,070 | 60 | 244 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,825 | 245 | 907 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,915 | 90 | 336 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,910 | 5 | 177 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,000 | 90 | 418 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,140 | 140 | 472 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,060 | 80 | 52 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,120 | 60 | 41 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,325 | 205 | 2,115 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,185 | 140 | 185 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,400 | 215 | 67 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,145 | 255 | 114 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,955 | 190 | 295 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,050 | 95 | 674 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,980 | 70 | 451 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,615 | 365 | 408 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,735 | 120 | 142 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,470 | 265 | 128 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,695 | 775 | 5,651 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,125 | 1,430 | 3,028 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,720 | 595 | 1,087 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,525 | 195 | 547 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,560 | 35 | 833 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,545 | 15 | 1,356 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,350 | 195 | 62 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,385 | 35 | 670 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,650 | 265 | 1,551 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,625 | 25 | 104 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,555 | 70 | 566 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,895 | 340 | 3,507 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,800 | 95 | 654 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,865 | 65 | 1,864 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,095 | 230 | 2,374 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,330 | 235 | 447 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,265 | 65 | 35 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,355 | 90 | 163 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,475 | 120 | 46 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,540 | 65 | 157 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,520 | 20 | 774 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,355 | 165 | 2,116 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,090 | 265 | 1,333 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,980 | 110 | 129 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,625 | 355 | 265 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,975 | 350 | 312 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,795 | 180 | 69 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,745 | 50 | 28 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,735 | 10 | 42 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,850 | 115 | 74 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,770 | 80 | 162 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,935 | 165 | 249 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,985 | 50 | 176 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,045 | 60 | 510 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,035 | 10 | 1,548 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,040 | 5 | 848 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,025 | 15 | 2,737 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,305 | 280 | 588 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,300 | 5 | 252 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,325 | 25 | 540 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,100 | 225 | 519 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,275 | 175 | 205 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,945 | 330 | 3,216 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,750 | 195 | 229 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,595 | 155 | 308 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,690 | 95 | 1,005 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,365 | 325 | 667 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,415 | 50 | 2,024 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,720 | 305 | 623 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,730 | 10 | 181 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,495 | 235 | 807 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,635 | 140 | 6,177 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,675 | 40 | 218 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,630 | 45 | 135 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,625 | 5 | 881 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,605 | 20 | 359 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,255 | 650 | 5,116 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,170 | 85 | 1,360 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,055 | 115 | 304 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,330 | 275 | 47,018 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,400 | 70 | 79 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,555 | 155 | 90,303 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,540 | 15 | 246 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,475 | 65 | 94 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,515 | 40 | 373 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,605 | 90 | 131,274 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,585 | 20 | 56,483 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,445 | 155 | 35,469 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,435 | 10 | 3,527 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,590 | 155 | 3,572 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,285 | 305 | 798 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,275 | 10 | 41,992 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,120 | 155 | 2,347 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,320 | 200 | 347 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,875 | 445 | 106,870 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,935 | 60 | 32,575 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,305 | 370 | 1,134 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,355 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,325 | 30 | 690 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,390 | 65 | 191,340 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,400 | 10 | 500 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,455 | 55 | 550 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,735 | 280 | 1,388 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,655 | 80 | 716 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,985 | 330 | 400 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,480 | 495 | 1,646 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,480 | 0 | 332 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,575 | 95 | 662 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,645 | 70 | 549 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,760 | 115 | 505 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,720 | 40 | 275 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,415 | 305 | 2,537 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,405 | 10 | 768 | 0 | 0 | 0.00% | 0 |
24.03.21 | 15,070 | 335 | 352 | 0 | 0 | 0.00% | 0 |
24.03.20 | 15,095 | 25 | 1,493 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,105 | 10 | 472 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,770 | 335 | 241 | 0 | 0 | 0.00% | 0 |
24.03.15 | 15,055 | 285 | 305 | 0 | 0 | 0.00% | 0 |
24.03.14 | 15,025 | 30 | 1,319 | 0 | 0 | 0.00% | 0 |
24.03.13 | 15,085 | 60 | 682 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,720 | 365 | 1,670 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,630 | 90 | 1,566 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,365 | 265 | 978 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,455 | 90 | 357 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,440 | 15 | 861 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,495 | 55 | 730 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,250 | 245 | 1,069 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,115 | 135 | 168 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,900 | 215 | 9,466 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,140 | 240 | 974 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,065 | 75 | 4,287 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,005 | 60 | 1,749 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,935 | 70 | 883 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,895 | 40 | 2,182 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,790 | 105 | 762 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,755 | 35 | 1,464 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,715 | 40 | 569 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,635 | 80 | 1,032 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,530 | 105 | 1,738 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,275 | 255 | 4,249 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,955 | 320 | 628 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,810 | 145 | 1,617 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,865 | 55 | 1,707 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,070 | 205 | 2,137 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,680 | 390 | 2,254 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,650 | 30 | 1,553 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,990 | 340 | 916 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,915 | 75 | 3,799 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,245 | 330 | 3,503 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,815 | 430 | 1,296 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,045 | 230 | 433 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,135 | 90 | 152 | 0 | 0 | 0.00% | 0 |
24.01.23 | 13,155 | 20 | 327 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,305 | 150 | 185,279 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,390 | 85 | 508 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,350 | 40 | 132,191 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,660 | 310 | 246,916 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,695 | 35 | 3,310 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,900 | 205 | 17,702 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,195 | 295 | 1,033 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,025 | 170 | 2,267 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,245 | 220 | 114 | 0 | 0 | 0.00% | 0 |
24.01.09 | 14,145 | 100 | 245,694 | 0 | 0 | 0.00% | 0 |
24.01.08 | 14,255 | 110 | 21,826 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,895 | 360 | 393,723 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,960 | 65 | 7,558 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,240 | 280 | 644 | 0 | 0 | 0.00% | 0 |
24.01.02 | 14,145 | 95 | 322 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,995 | 150 | 1,487 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,780 | 215 | 1,135 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,890 | 110 | 1,093 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,040 | 150 | 498 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,090 | 50 | 702 | 0 | 0 | 0.00% | 0 |
23.12.20 | 14,080 | 10 | 1,388 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,970 | 110 | 6,602 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,680 | 290 | 2,620 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,600 | 80 | 332 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,395 | 205 | 827 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,610 | 215 | 395 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,510 | 100 | 1,244 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,430 | 80 | 3,694 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,075 | 355 | 10,554 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,185 | 110 | 110 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,065 | 120 | 786 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,260 | 195 | 35 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,275 | 15 | 4,784 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,285 | 10 | 136 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,115 | 170 | 470 | 0 | 0 | 0.00% | 0 |
23.11.29 | 13,000 | 115 | 242 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,865 | 135 | 87 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,915 | 50 | 1,838 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,995 | 80 | 104 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,950 | 45 | 76 | 0 | 0 | 0.00% | 0 |
23.11.22 | 13,060 | 110 | 68 | 0 | 0 | 0.00% | 0 |
23.11.21 | 13,040 | 20 | 106 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,730 | 310 | 1,025 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,995 | 265 | 565 | 0 | 0 | 0.00% | 0 |
23.11.16 | 13,045 | 40 | 1,387 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,755 | 290 | 2,042 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,460 | 295 | 10,369 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,660 | 200 | 192,458 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,955 | 295 | 601 | 0 | 0 | 0.00% | 0 |
23.11.09 | 13,055 | 100 | 146 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,410 | 355 | 658 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,900 | 490 | 4,312 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,350 | 1,550 | 47,794 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,295 | 55 | 3,428 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,650 | 645 | 186,316 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,660 | 10 | 228 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,080 | 420 | 2,224 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,970 | 110 | 282 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,815 | 155 | 409 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,340 | 525 | 2,525 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,655 | 315 | 3,526 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,285 | 370 | 569 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,350 | 65 | 1,092 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,595 | 245 | 2,965 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,955 | 360 | 4,885 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,175 | 220 | 1,456 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,080 | 95 | 1,545 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,195 | 115 | 1,013 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,390 | 195 | 61 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,085 | 305 | 509 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,680 | 405 | 5,487 | 0 | 0 | 0.00% | 0 |
23.10.10 | 13,000 | 320 | 118 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,825 | 175 | 210 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,890 | 65 | 319 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,450 | 560 | 2,047 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,265 | 185 | 1,373 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,430 | 165 | 3,192 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,705 | 275 | 139 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,735 | 30 | 476 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,995 | 260 | 2,247 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,985 | 10 | 2,545 | 0 | 0 | 0.00% | 0 |
23.09.19 | 14,080 | 95 | 247 | 0 | 0 | 0.00% | 0 |
23.09.18 | 14,145 | 65 | 272 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,190 | 45 | 306 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,945 | 245 | 84 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,175 | 230 | 119 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,325 | 150 | 527 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,415 | 90 | 23 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,205 | 210 | 15,566 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,490 | 285 | 300 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,615 | 125 | 1,391 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,720 | 105 | 367 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,800 | 80 | 343 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,035 | 235 | 130 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,035 | 0 | 467 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,945 | 90 | 269 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,885 | 60 | 102 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,805 | 80 | 4,267 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,810 | 5 | 1,852 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,480 | 330 | 102 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,780 | 300 | 565 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,615 | 165 | 263 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,290 | 325 | 1,560 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,505 | 215 | 719 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,150 | 355 | 679 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,575 | 425 | 558 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,840 | 265 | 1,129 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,965 | 125 | 573 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,880 | 85 | 37,372 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,575 | 305 | 377 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,525 | 50 | 58 | 0 | 0 | 0.00% | 0 |
23.08.07 | 15,200 | 675 | 6,599 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,365 | 165 | 25 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,960 | 405 | 1,127 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,645 | 685 | 408 | 0 | 0 | 0.00% | 0 |
23.08.01 | 15,690 | 45 | 298 | 0 | 0 | 0.00% | 0 |
23.07.31 | 15,115 | 575 | 358 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,595 | 520 | 2,792 | 0 | 0 | 0.00% | 0 |
23.07.27 | 15,190 | 595 | 2,262 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,870 | 680 | 1,533 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,340 | 530 | 2,009 | 0 | 0 | 0.00% | 0 |
23.07.24 | 15,230 | 110 | 478 | 0 | 0 | 0.00% | 0 |
23.07.21 | 15,005 | 225 | 1,105 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,960 | 45 | 1,715 | 0 | 0 | 0.00% | 0 |
23.07.19 | 14,560 | 400 | 337 | 0 | 0 | 0.00% | 0 |
23.07.18 | 14,130 | 430 | 1,941 | 0 | 0 | 0.00% | 0 |
23.07.17 | 14,120 | 10 | 59 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,915 | 205 | 236 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,760 | 155 | 777 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,815 | 55 | 218 | 0 | 0 | 0.00% | 0 |
23.07.11 | 13,440 | 375 | 414 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,615 | 175 | 35 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,605 | 10 | 44 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,940 | 335 | 376 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,835 | 105 | 355 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,890 | 55 | 199 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,380 | 510 | 2,031 | 0 | 0 | 0.00% | 0 |
23.06.30 | 13,140 | 240 | 320 | 0 | 0 | 0.00% | 0 |
23.06.29 | 13,215 | 75 | 1,401 | 0 | 0 | 0.00% | 0 |
23.06.28 | 13,375 | 160 | 295 | 0 | 0 | 0.00% | 0 |
23.06.27 | 13,525 | 150 | 3,194 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,405 | 120 | 789 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,485 | 80 | 880 | 0 | 0 | 0.00% | 0 |
23.06.22 | 13,435 | 50 | 37 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,675 | 240 | 65 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,745 | 70 | 527 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,705 | 40 | 259 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,545 | 160 | 489 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,485 | 60 | 400 | 0 | 0 | 0.00% | 0 |
23.06.14 | 14,040 | 555 | 775 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,795 | 245 | 1,083 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,755 | 40 | 113 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,520 | 235 | 386 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,705 | 185 | 1,546 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,455 | 250 | 375 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,495 | 40 | 415 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,440 | 55 | 199 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,300 | 140 | 495 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,190 | 110 | 25 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,985 | 205 | 1,235 | 0 | 0 | 0.00% | 0 |
23.05.26 | 13,020 | 35 | 232 | 0 | 0 | 0.00% | 0 |
23.05.25 | 13,195 | 175 | 28 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,280 | 85 | 48 | 0 | 0 | 0.00% | 0 |
23.05.23 | 13,120 | 160 | 267 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,950 | 170 | 430 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,875 | 75 | 450 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,930 | 55 | 56 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,580 | 350 | 67 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,450 | 130 | 120 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,530 | 80 | 40 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,550 | 20 | 286 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,750 | 200 | 124 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,870 | 120 | 139 | 0 | 0 | 0.00% | 0 |
23.05.09 | 13,015 | 145 | 343 | 0 | 0 | 0.00% | 0 |
23.05.08 | 13,095 | 80 | 467 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,025 | 70 | 442 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,345 | 320 | 158 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,180 | 165 | 356 | 0 | 0 | 0.00% | 0 |
23.04.28 | 13,230 | 50 | 1,491 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,760 | 495 | 280 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,790 | 30 | 1,741 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,960 | 170 | 1,963 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,195 | 235 | 596 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,475 | 280 | 1,913 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,900 | 425 | 2,505 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,960 | 60 | 501 | 0 | 0 | 0.00% | 0 |
23.04.18 | 14,010 | 50 | 927 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,950 | 60 | 585 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,830 | 120 | 321 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,870 | 40 | 1,476 | 0 | 0 | 0.00% | 0 |
23.04.12 | 14,070 | 200 | 947 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,820 | 250 | 6,453 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,500 | 320 | 15,030 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,090 | 410 | 3,988 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,100 | 10 | 665 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,855 | 245 | 824 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,845 | 10 | 176 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,745 | 100 | 538 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,720 | 25 | 368 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,530 | 190 | 950 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
2
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
4
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사