ACE 미국WideMoat동일가중
(309230) I 코스피 ETF 11.21 15:3226,865 | 전일 | 26,730 | 고가 | 27,395 | 상한가 | 34,920 |
거래량 (주) |
25,391 |
135 0.51% | 시가 | 26,760 | 저가 | 26,760 | 하한가 | 18,810 |
거래대금 (백만) |
682 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 26,730 | 135 | 25,391 | -594 | 30 | 0.00% | 4,519,970 |
24.11.20 | 26,710 | 20 | 21,211 | 94 | 624 | 0.01% | 4,519,376 |
24.11.19 | 26,665 | 45 | 37,952 | 191 | 530 | 0.01% | 4,519,470 |
24.11.18 | 27,140 | 475 | 43,189 | 339 | 339 | 0.01% | 4,479,661 |
24.11.15 | 27,565 | 425 | 55,321 | 0 | 0 | 0.00% | 4,460,000 |
24.11.14 | 27,570 | 15 | 25,481 | 0 | 0 | 0.00% | 4,440,000 |
24.11.13 | 27,775 | 205 | 38,772 | -506 | 17 | 0.00% | 4,439,983 |
24.11.12 | 27,460 | 315 | 43,785 | 523 | 523 | 0.01% | 4,519,477 |
24.11.11 | 27,135 | 325 | 61,221 | 0 | 0 | 0.00% | 4,520,000 |
24.11.08 | 27,255 | 120 | 38,408 | -6,211 | 58 | 0.00% | 4,519,942 |
24.11.07 | 27,165 | 90 | 32,265 | 6,269 | 6,269 | 0.14% | 4,493,731 |
24.11.06 | 26,455 | 710 | 69,655 | 0 | 0 | 0.00% | 0 |
24.11.05 | 26,425 | 30 | 18,105 | 0 | 0 | 0.00% | 0 |
24.11.04 | 26,325 | 100 | 22,526 | 0 | 0 | 0.00% | 0 |
24.11.01 | 26,605 | 280 | 32,898 | 0 | 0 | 0.00% | 0 |
24.10.31 | 26,845 | 240 | 18,159 | 0 | 0 | 0.00% | 0 |
24.10.30 | 26,960 | 15 | 30,641 | 0 | 0 | 0.00% | 0 |
24.10.29 | 26,895 | 65 | 36,502 | 0 | 0 | 0.00% | 0 |
24.10.28 | 27,045 | 150 | 39,915 | 0 | 0 | 0.00% | 0 |
24.10.25 | 27,025 | 20 | 38,991 | 0 | 0 | 0.00% | 0 |
24.10.24 | 27,050 | 25 | 66,237 | 0 | 0 | 0.00% | 0 |
24.10.23 | 27,070 | 20 | 44,277 | 0 | 0 | 0.00% | 0 |
24.10.22 | 27,175 | 105 | 62,155 | 0 | 0 | 0.00% | 0 |
24.10.21 | 27,030 | 145 | 56,542 | 0 | 0 | 0.00% | 0 |
24.10.18 | 26,870 | 160 | 35,785 | 0 | 0 | 0.00% | 0 |
24.10.17 | 26,835 | 35 | 93,906 | 0 | 0 | 0.00% | 0 |
24.10.16 | 26,825 | 10 | 53,004 | 0 | 0 | 0.00% | 0 |
24.10.15 | 26,470 | 355 | 60,793 | 0 | 0 | 0.00% | 0 |
24.10.14 | 26,160 | 310 | 41,406 | 0 | 0 | 0.00% | 0 |
24.10.11 | 26,240 | 80 | 12,964 | 0 | 0 | 0.00% | 0 |
24.10.10 | 26,050 | 190 | 33,139 | 0 | 0 | 0.00% | 0 |
24.10.08 | 26,160 | 110 | 19,089 | 0 | 0 | 0.00% | 0 |
24.10.07 | 25,800 | 360 | 62,541 | 0 | 0 | 0.00% | 0 |
24.10.04 | 25,590 | 210 | 27,213 | 0 | 0 | 0.00% | 0 |
24.10.02 | 25,635 | 45 | 49,841 | 0 | 0 | 0.00% | 0 |
24.09.30 | 25,865 | 230 | 24,530 | 0 | 0 | 0.00% | 0 |
24.09.27 | 25,730 | 135 | 20,821 | 0 | 0 | 0.00% | 0 |
24.09.26 | 25,790 | 60 | 27,615 | 0 | 0 | 0.00% | 0 |
24.09.25 | 25,805 | 15 | 24,510 | 0 | 0 | 0.00% | 0 |
24.09.24 | 25,810 | 5 | 18,293 | 0 | 0 | 0.00% | 0 |
24.09.23 | 25,750 | 60 | 21,286 | 0 | 0 | 0.00% | 0 |
24.09.20 | 25,750 | 0 | 28,478 | 0 | 0 | 0.00% | 0 |
24.09.19 | 25,315 | 435 | 19,574 | 0 | 0 | 0.00% | 0 |
24.09.13 | 25,540 | 225 | 18,021 | 0 | 0 | 0.00% | 0 |
24.09.12 | 25,430 | 110 | 19,510 | 0 | 0 | 0.00% | 0 |
24.09.11 | 25,555 | 125 | 32,446 | 0 | 0 | 0.00% | 0 |
24.09.10 | 25,355 | 200 | 22,332 | 0 | 0 | 0.00% | 0 |
24.09.09 | 25,225 | 130 | 22,915 | 0 | 0 | 0.00% | 0 |
24.09.06 | 25,520 | 295 | 16,510 | 0 | 0 | 0.00% | 0 |
24.09.05 | 25,510 | 10 | 38,859 | 0 | 0 | 0.00% | 0 |
24.09.04 | 25,785 | 275 | 55,080 | 0 | 0 | 0.00% | 0 |
24.09.03 | 25,795 | 10 | 34,350 | 0 | 0 | 0.00% | 0 |
24.09.02 | 25,600 | 195 | 84,027 | 0 | 0 | 0.00% | 0 |
24.08.30 | 25,355 | 245 | 23,638 | 0 | 0 | 0.00% | 0 |
24.08.29 | 25,575 | 220 | 17,635 | 0 | 0 | 0.00% | 0 |
24.08.28 | 25,355 | 220 | 27,456 | 0 | 0 | 0.00% | 0 |
24.08.27 | 25,260 | 95 | 16,749 | 0 | 0 | 0.00% | 0 |
24.08.26 | 25,275 | 15 | 27,213 | 0 | 0 | 0.00% | 0 |
24.08.23 | 25,230 | 45 | 10,547 | 0 | 0 | 0.00% | 0 |
24.08.22 | 25,115 | 115 | 16,325 | 0 | 0 | 0.00% | 0 |
24.08.21 | 25,030 | 85 | 17,524 | 0 | 0 | 0.00% | 0 |
24.08.20 | 24,915 | 115 | 25,174 | 0 | 0 | 0.00% | 0 |
24.08.19 | 25,365 | 450 | 24,978 | 0 | 0 | 0.00% | 0 |
24.08.16 | 24,990 | 375 | 19,222 | 0 | 0 | 0.00% | 0 |
24.08.14 | 24,615 | 375 | 12,334 | 0 | 0 | 0.00% | 0 |
24.08.13 | 24,785 | 170 | 12,733 | 0 | 0 | 0.00% | 0 |
24.08.12 | 24,490 | 295 | 25,559 | 0 | 0 | 0.00% | 0 |
24.08.09 | 24,370 | 120 | 18,982 | 0 | 0 | 0.00% | 0 |
24.08.08 | 24,625 | 255 | 12,461 | 0 | 0 | 0.00% | 0 |
24.08.07 | 24,495 | 130 | 18,557 | 0 | 0 | 0.00% | 0 |
24.08.06 | 23,995 | 500 | 41,165 | 0 | 0 | 0.00% | 0 |
24.08.05 | 24,920 | 925 | 121,571 | 0 | 0 | 0.00% | 0 |
24.08.02 | 25,355 | 435 | 46,200 | 0 | 0 | 0.00% | 0 |
24.08.01 | 25,520 | 165 | 18,114 | 0 | 0 | 0.00% | 0 |
24.07.31 | 25,480 | 40 | 47,260 | 0 | 0 | 0.00% | 0 |
24.07.30 | 25,585 | 5 | 14,966 | 0 | 0 | 0.00% | 0 |
24.07.29 | 25,230 | 355 | 53,426 | 0 | 0 | 0.00% | 0 |
24.07.26 | 24,900 | 330 | 20,543 | 0 | 0 | 0.00% | 0 |
24.07.25 | 24,845 | 55 | 49,312 | 0 | 0 | 0.00% | 0 |
24.07.24 | 25,030 | 185 | 12,398 | 0 | 0 | 0.00% | 0 |
24.07.23 | 24,855 | 175 | 13,918 | 0 | 0 | 0.00% | 0 |
24.07.22 | 25,075 | 220 | 34,419 | 0 | 0 | 0.00% | 0 |
24.07.19 | 25,280 | 205 | 19,903 | 0 | 0 | 0.00% | 0 |
24.07.18 | 25,105 | 175 | 43,687 | 0 | 0 | 0.00% | 0 |
24.07.17 | 24,905 | 200 | 40,780 | 0 | 0 | 0.00% | 0 |
24.07.16 | 24,950 | 45 | 17,702 | 0 | 0 | 0.00% | 0 |
24.07.15 | 24,520 | 430 | 33,337 | 0 | 0 | 0.00% | 0 |
24.07.12 | 24,260 | 260 | 17,806 | 0 | 0 | 0.00% | 0 |
24.07.11 | 24,265 | 5 | 23,861 | 0 | 0 | 0.00% | 0 |
24.07.10 | 24,250 | 15 | 15,094 | 0 | 0 | 0.00% | 0 |
24.07.09 | 24,340 | 90 | 36,331 | 0 | 0 | 0.00% | 0 |
24.07.08 | 24,320 | 20 | 20,325 | 0 | 0 | 0.00% | 0 |
24.07.05 | 24,315 | 5 | 15,698 | 0 | 0 | 0.00% | 0 |
24.07.04 | 24,380 | 65 | 19,819 | 0 | 0 | 0.00% | 0 |
24.07.03 | 24,345 | 35 | 19,881 | 0 | 0 | 0.00% | 0 |
24.07.02 | 24,510 | 165 | 15,113 | 0 | 0 | 0.00% | 0 |
24.07.01 | 24,515 | 5 | 34,543 | 0 | 0 | 0.00% | 0 |
24.06.28 | 24,530 | 15 | 11,765 | 0 | 0 | 0.00% | 0 |
24.06.27 | 24,615 | 85 | 12,285 | 0 | 0 | 0.00% | 0 |
24.06.26 | 24,735 | 120 | 40,223 | 0 | 0 | 0.00% | 0 |
24.06.25 | 24,720 | 15 | 22,900 | 0 | 0 | 0.00% | 0 |
24.06.24 | 24,460 | 260 | 20,625 | 0 | 0 | 0.00% | 0 |
24.06.21 | 24,300 | 160 | 20,372 | 0 | 0 | 0.00% | 0 |
24.06.20 | 24,185 | 115 | 52,474 | 0 | 0 | 0.00% | 0 |
24.06.19 | 24,130 | 55 | 39,181 | 0 | 0 | 0.00% | 0 |
24.06.18 | 24,160 | 30 | 28,103 | 0 | 0 | 0.00% | 0 |
24.06.17 | 24,190 | 30 | 35,595 | 0 | 0 | 0.00% | 0 |
24.06.14 | 24,225 | 35 | 25,150 | 0 | 0 | 0.00% | 0 |
24.06.13 | 24,295 | 70 | 18,654 | 0 | 0 | 0.00% | 0 |
24.06.12 | 24,435 | 140 | 25,898 | 0 | 0 | 0.00% | 0 |
24.06.11 | 24,305 | 130 | 17,578 | 0 | 0 | 0.00% | 0 |
24.06.10 | 24,425 | 120 | 31,431 | 0 | 0 | 0.00% | 0 |
24.06.07 | 24,420 | 5 | 17,289 | 0 | 0 | 0.00% | 0 |
24.06.05 | 24,405 | 15 | 21,961 | 0 | 0 | 0.00% | 0 |
24.06.04 | 24,450 | 45 | 16,893 | 0 | 0 | 0.00% | 0 |
24.06.03 | 24,345 | 105 | 28,318 | 0 | 0 | 0.00% | 0 |
24.05.31 | 24,210 | 135 | 18,123 | 0 | 0 | 0.00% | 0 |
24.05.30 | 24,290 | 80 | 15,749 | 0 | 0 | 0.00% | 0 |
24.05.29 | 24,495 | 205 | 23,331 | 0 | 0 | 0.00% | 0 |
24.05.28 | 24,590 | 95 | 29,728 | 0 | 0 | 0.00% | 0 |
24.05.27 | 24,595 | 5 | 41,102 | 0 | 0 | 0.00% | 0 |
24.05.24 | 24,885 | 290 | 31,817 | 0 | 0 | 0.00% | 0 |
24.05.23 | 24,790 | 95 | 25,209 | 0 | 0 | 0.00% | 0 |
24.05.22 | 25,015 | 225 | 33,350 | 0 | 0 | 0.00% | 0 |
24.05.21 | 24,920 | 95 | 46,249 | 0 | 0 | 0.00% | 0 |
24.05.20 | 24,720 | 200 | 36,663 | 0 | 0 | 0.00% | 0 |
24.05.17 | 24,760 | 40 | 29,814 | 0 | 0 | 0.00% | 0 |
24.05.16 | 24,635 | 125 | 49,949 | 0 | 0 | 0.00% | 0 |
24.05.14 | 24,660 | 25 | 29,955 | 0 | 0 | 0.00% | 0 |
24.05.13 | 24,545 | 115 | 27,017 | 0 | 0 | 0.00% | 0 |
24.05.10 | 24,355 | 190 | 17,011 | 0 | 0 | 0.00% | 0 |
24.05.09 | 24,370 | 15 | 26,808 | 0 | 0 | 0.00% | 0 |
24.05.08 | 24,040 | 330 | 32,814 | 0 | 0 | 0.00% | 0 |
24.05.07 | 23,735 | 305 | 26,275 | 0 | 0 | 0.00% | 0 |
24.05.03 | 24,085 | 350 | 44,642 | 0 | 0 | 0.00% | 0 |
24.05.02 | 24,500 | 415 | 28,879 | 0 | 0 | 0.00% | 0 |
24.04.30 | 24,285 | 215 | 20,342 | 0 | 0 | 0.00% | 0 |
24.04.29 | 24,400 | 25 | 45,815 | 0 | 0 | 0.00% | 0 |
24.04.26 | 24,120 | 280 | 28,724 | 0 | 0 | 0.00% | 0 |
24.04.25 | 24,240 | 120 | 21,253 | 0 | 0 | 0.00% | 0 |
24.04.24 | 24,045 | 195 | 19,908 | 0 | 0 | 0.00% | 0 |
24.04.23 | 23,890 | 155 | 19,939 | 0 | 0 | 0.00% | 0 |
24.04.22 | 23,520 | 370 | 77,713 | 0 | 0 | 0.00% | 0 |
24.04.19 | 23,905 | 385 | 43,124 | 0 | 0 | 0.00% | 0 |
24.04.18 | 23,935 | 30 | 16,120 | 0 | 0 | 0.00% | 0 |
24.04.17 | 24,230 | 295 | 19,159 | 0 | 0 | 0.00% | 0 |
24.04.16 | 24,425 | 195 | 24,018 | 0 | 0 | 0.00% | 0 |
24.04.15 | 24,620 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 24,435 | 185 | 22,204 | 0 | 0 | 0.00% | 0 |
24.04.11 | 24,550 | 115 | 34,484 | 0 | 0 | 0.00% | 0 |
24.04.09 | 24,400 | 150 | 21,740 | 0 | 0 | 0.00% | 0 |
24.04.08 | 24,335 | 65 | 30,779 | 0 | 0 | 0.00% | 0 |
24.04.05 | 24,345 | 10 | 34,545 | 0 | 0 | 0.00% | 0 |
24.04.04 | 24,340 | 5 | 35,359 | 0 | 0 | 0.00% | 0 |
24.04.03 | 24,710 | 370 | 50,668 | 0 | 0 | 0.00% | 0 |
24.04.02 | 24,920 | 210 | 37,847 | 0 | 0 | 0.00% | 0 |
24.04.01 | 24,655 | 265 | 96,681 | 0 | 0 | 0.00% | 0 |
24.03.29 | 24,555 | 100 | 84,865 | 0 | 0 | 0.00% | 0 |
24.03.28 | 24,490 | 65 | 51,439 | 0 | 0 | 0.00% | 0 |
24.03.27 | 24,310 | 180 | 36,304 | 0 | 0 | 0.00% | 0 |
24.03.26 | 24,405 | 95 | 28,858 | 0 | 0 | 0.00% | 0 |
24.03.25 | 24,475 | 70 | 45,778 | 0 | 0 | 0.00% | 0 |
24.03.22 | 24,130 | 345 | 34,350 | 0 | 0 | 0.00% | 0 |
24.03.21 | 24,080 | 50 | 68,475 | 0 | 0 | 0.00% | 0 |
24.03.20 | 23,985 | 95 | 25,763 | 0 | 0 | 0.00% | 0 |
24.03.19 | 23,885 | 100 | 22,985 | 0 | 0 | 0.00% | 0 |
24.03.18 | 23,790 | 95 | 25,034 | 0 | 0 | 0.00% | 0 |
24.03.15 | 23,935 | 145 | 33,780 | 0 | 0 | 0.00% | 0 |
24.03.14 | 23,825 | 110 | 33,669 | 0 | 0 | 0.00% | 0 |
24.03.13 | 23,790 | 35 | 24,473 | 0 | 0 | 0.00% | 0 |
24.03.12 | 23,580 | 210 | 25,939 | 0 | 0 | 0.00% | 0 |
24.03.11 | 23,745 | 165 | 28,002 | 0 | 0 | 0.00% | 0 |
24.03.08 | 23,710 | 35 | 27,033 | 0 | 0 | 0.00% | 0 |
24.03.07 | 23,675 | 35 | 10,076 | 0 | 0 | 0.00% | 0 |
24.03.06 | 23,795 | 120 | 22,788 | 0 | 0 | 0.00% | 0 |
24.03.05 | 23,610 | 185 | 29,761 | 0 | 0 | 0.00% | 0 |
24.03.04 | 23,535 | 75 | 14,460 | 0 | 0 | 0.00% | 0 |
24.02.29 | 23,580 | 45 | 23,288 | 0 | 0 | 0.00% | 0 |
24.02.28 | 23,450 | 130 | 23,429 | 0 | 0 | 0.00% | 0 |
24.02.27 | 23,575 | 125 | 27,247 | 0 | 0 | 0.00% | 0 |
24.02.26 | 23,525 | 50 | 21,042 | 0 | 0 | 0.00% | 0 |
24.02.23 | 23,520 | 5 | 17,393 | 0 | 0 | 0.00% | 0 |
24.02.22 | 23,390 | 130 | 17,823 | 0 | 0 | 0.00% | 0 |
24.02.21 | 23,465 | 75 | 22,770 | 0 | 0 | 0.00% | 0 |
24.02.20 | 23,535 | 70 | 15,588 | 0 | 0 | 0.00% | 0 |
24.02.19 | 23,440 | 95 | 39,757 | 0 | 0 | 0.00% | 0 |
24.02.16 | 23,320 | 120 | 39,260 | 0 | 0 | 0.00% | 0 |
24.02.15 | 23,070 | 250 | 13,231 | 0 | 0 | 0.00% | 0 |
24.02.14 | 23,385 | 315 | 27,412 | 0 | 0 | 0.00% | 0 |
24.02.13 | 23,050 | 335 | 22,214 | 0 | 0 | 0.00% | 0 |
24.02.08 | 22,955 | 95 | 17,472 | 0 | 0 | 0.00% | 0 |
24.02.07 | 22,810 | 145 | 19,303 | 0 | 0 | 0.00% | 0 |
24.02.06 | 22,970 | 160 | 25,580 | 0 | 0 | 0.00% | 0 |
24.02.05 | 22,965 | 5 | 17,331 | 0 | 0 | 0.00% | 0 |
24.02.02 | 22,725 | 240 | 31,876 | 0 | 0 | 0.00% | 0 |
24.02.01 | 23,150 | 425 | 20,309 | 0 | 0 | 0.00% | 0 |
24.01.31 | 23,200 | 50 | 18,293 | 0 | 0 | 0.00% | 0 |
24.01.30 | 23,070 | 130 | 59,612 | 0 | 0 | 0.00% | 0 |
24.01.29 | 22,975 | 95 | 20,866 | 0 | 0 | 0.00% | 0 |
24.01.26 | 22,910 | 65 | 10,518 | 0 | 0 | 0.00% | 0 |
24.01.25 | 23,095 | 185 | 18,460 | 0 | 0 | 0.00% | 0 |
24.01.24 | 22,945 | 150 | 12,709 | 0 | 0 | 0.00% | 0 |
24.01.23 | 23,025 | 80 | 12,472 | 0 | 0 | 0.00% | 0 |
24.01.22 | 22,785 | 240 | 35,379 | 0 | 0 | 0.00% | 0 |
24.01.19 | 22,535 | 250 | 13,180 | 0 | 0 | 0.00% | 0 |
24.01.18 | 22,695 | 160 | 21,349 | 0 | 0 | 0.00% | 0 |
24.01.17 | 22,640 | 55 | 36,584 | 0 | 0 | 0.00% | 0 |
24.01.16 | 22,655 | 15 | 15,502 | 0 | 0 | 0.00% | 0 |
24.01.15 | 22,485 | 170 | 21,149 | 0 | 0 | 0.00% | 0 |
24.01.12 | 22,485 | 0 | 27,628 | 0 | 0 | 0.00% | 0 |
24.01.11 | 22,625 | 140 | 11,021 | 0 | 0 | 0.00% | 0 |
24.01.10 | 22,725 | 100 | 15,741 | 0 | 0 | 0.00% | 0 |
24.01.09 | 22,320 | 405 | 58,108 | 0 | 0 | 0.00% | 0 |
24.01.08 | 22,280 | 40 | 21,403 | 0 | 0 | 0.00% | 0 |
24.01.05 | 22,290 | 10 | 24,368 | 0 | 0 | 0.00% | 0 |
24.01.04 | 22,505 | 215 | 57,270 | 0 | 0 | 0.00% | 0 |
24.01.03 | 22,580 | 75 | 27,970 | 0 | 0 | 0.00% | 0 |
24.01.02 | 22,425 | 155 | 40,428 | 0 | 0 | 0.00% | 0 |
23.12.28 | 22,430 | 5 | 16,482 | 0 | 0 | 0.00% | 0 |
23.12.27 | 22,465 | 35 | 19,565 | 0 | 0 | 0.00% | 0 |
23.12.26 | 22,435 | 30 | 27,185 | 0 | 0 | 0.00% | 0 |
23.12.22 | 22,235 | 200 | 34,277 | 0 | 0 | 0.00% | 0 |
23.12.21 | 22,430 | 195 | 37,392 | 0 | 0 | 0.00% | 0 |
23.12.20 | 22,480 | 50 | 41,281 | 0 | 0 | 0.00% | 0 |
23.12.19 | 22,365 | 115 | 32,112 | 0 | 0 | 0.00% | 0 |
23.12.18 | 22,335 | 30 | 35,806 | 0 | 0 | 0.00% | 0 |
23.12.15 | 22,010 | 325 | 20,497 | 0 | 0 | 0.00% | 0 |
23.12.14 | 21,885 | 125 | 22,640 | 0 | 0 | 0.00% | 0 |
23.12.13 | 21,740 | 145 | 21,905 | 0 | 0 | 0.00% | 0 |
23.12.12 | 21,615 | 125 | 19,804 | 0 | 0 | 0.00% | 0 |
23.12.11 | 21,350 | 265 | 52,583 | 0 | 0 | 0.00% | 0 |
23.12.08 | 21,530 | 180 | 9,019 | 0 | 0 | 0.00% | 0 |
23.12.07 | 21,350 | 180 | 20,221 | 0 | 0 | 0.00% | 0 |
23.12.06 | 21,395 | 45 | 11,675 | 0 | 0 | 0.00% | 0 |
23.12.05 | 21,260 | 135 | 21,795 | 0 | 0 | 0.00% | 0 |
23.12.04 | 21,010 | 250 | 13,495 | 0 | 0 | 0.00% | 0 |
23.12.01 | 20,670 | 340 | 8,837 | 0 | 0 | 0.00% | 0 |
23.11.30 | 20,485 | 185 | 7,172 | 0 | 0 | 0.00% | 0 |
23.11.29 | 20,590 | 105 | 3,082 | 0 | 0 | 0.00% | 0 |
23.11.28 | 20,730 | 140 | 7,533 | 0 | 0 | 0.00% | 0 |
23.11.27 | 20,655 | 75 | 16,865 | 0 | 0 | 0.00% | 0 |
23.11.24 | 20,595 | 60 | 5,929 | 0 | 0 | 0.00% | 0 |
23.11.23 | 20,465 | 130 | 6,051 | 0 | 0 | 0.00% | 0 |
23.11.22 | 20,385 | 80 | 11,566 | 0 | 0 | 0.00% | 0 |
23.11.21 | 20,275 | 110 | 12,751 | 0 | 0 | 0.00% | 0 |
23.11.20 | 20,260 | 15 | 14,574 | 0 | 0 | 0.00% | 0 |
23.11.17 | 20,335 | 75 | 8,410 | 0 | 0 | 0.00% | 0 |
23.11.16 | 20,250 | 90 | 13,569 | 0 | 0 | 0.00% | 0 |
23.11.15 | 20,015 | 235 | 12,235 | 0 | 0 | 0.00% | 0 |
23.11.14 | 20,000 | 15 | 8,306 | 0 | 0 | 0.00% | 0 |
23.11.13 | 19,805 | 195 | 4,508 | 0 | 0 | 0.00% | 0 |
23.11.10 | 19,950 | 145 | 8,577 | 0 | 0 | 0.00% | 0 |
23.11.09 | 19,850 | 100 | 5,143 | 0 | 0 | 0.00% | 0 |
23.11.08 | 19,855 | 5 | 11,512 | 0 | 0 | 0.00% | 0 |
23.11.07 | 19,925 | 70 | 9,019 | 0 | 0 | 0.00% | 0 |
23.11.06 | 19,860 | 65 | 8,084 | 0 | 0 | 0.00% | 0 |
23.11.03 | 19,720 | 140 | 6,812 | 0 | 0 | 0.00% | 0 |
23.11.02 | 19,885 | 165 | 8,058 | 0 | 0 | 0.00% | 0 |
23.11.01 | 19,505 | 380 | 11,228 | 0 | 0 | 0.00% | 0 |
23.10.31 | 19,495 | 10 | 10,913 | 0 | 0 | 0.00% | 0 |
23.10.30 | 19,810 | 315 | 11,015 | 0 | 0 | 0.00% | 0 |
23.10.27 | 19,705 | 105 | 5,146 | 0 | 0 | 0.00% | 0 |
23.10.26 | 19,990 | 285 | 8,384 | 0 | 0 | 0.00% | 0 |
23.10.25 | 20,020 | 30 | 9,241 | 0 | 0 | 0.00% | 0 |
23.10.24 | 20,250 | 230 | 10,955 | 0 | 0 | 0.00% | 0 |
23.10.23 | 20,345 | 95 | 7,647 | 0 | 0 | 0.00% | 0 |
23.10.20 | 20,600 | 255 | 11,677 | 0 | 0 | 0.00% | 0 |
23.10.19 | 20,945 | 345 | 5,476 | 0 | 0 | 0.00% | 0 |
23.10.18 | 20,745 | 200 | 29,555 | 0 | 0 | 0.00% | 0 |
23.10.17 | 20,610 | 135 | 7,969 | 0 | 0 | 0.00% | 0 |
23.10.16 | 20,550 | 60 | 9,359 | 0 | 0 | 0.00% | 0 |
23.10.13 | 20,720 | 170 | 6,607 | 0 | 0 | 0.00% | 0 |
23.10.12 | 20,650 | 70 | 5,878 | 0 | 0 | 0.00% | 0 |
23.10.11 | 20,685 | 35 | 7,010 | 0 | 0 | 0.00% | 0 |
23.10.10 | 20,370 | 315 | 26,951 | 0 | 0 | 0.00% | 0 |
23.10.06 | 20,400 | 30 | 7,244 | 0 | 0 | 0.00% | 0 |
23.10.05 | 20,305 | 95 | 8,947 | 0 | 0 | 0.00% | 0 |
23.10.04 | 20,565 | 260 | 15,519 | 0 | 0 | 0.00% | 0 |
23.09.27 | 20,705 | 140 | 8,299 | 0 | 0 | 0.00% | 0 |
23.09.26 | 20,700 | 5 | 9,299 | 0 | 0 | 0.00% | 0 |
23.09.25 | 20,780 | 80 | 17,221 | 0 | 0 | 0.00% | 0 |
23.09.22 | 21,110 | 330 | 12,611 | 0 | 0 | 0.00% | 0 |
23.09.21 | 21,120 | 10 | 6,141 | 0 | 0 | 0.00% | 0 |
23.09.20 | 21,040 | 80 | 8,244 | 0 | 0 | 0.00% | 0 |
23.09.19 | 21,115 | 75 | 6,044 | 0 | 0 | 0.00% | 0 |
23.09.18 | 21,420 | 305 | 22,876 | 0 | 0 | 0.00% | 0 |
23.09.15 | 21,240 | 180 | 12,816 | 0 | 0 | 0.00% | 0 |
23.09.14 | 21,320 | 80 | 11,909 | 0 | 0 | 0.00% | 0 |
23.09.13 | 21,415 | 95 | 5,644 | 0 | 0 | 0.00% | 0 |
23.09.12 | 21,450 | 35 | 8,616 | 0 | 0 | 0.00% | 0 |
23.09.11 | 21,405 | 45 | 9,385 | 0 | 0 | 0.00% | 0 |
23.09.08 | 21,470 | 65 | 8,270 | 0 | 0 | 0.00% | 0 |
23.09.07 | 21,510 | 40 | 15,572 | 0 | 0 | 0.00% | 0 |
23.09.06 | 21,625 | 115 | 24,951 | 0 | 0 | 0.00% | 0 |
23.09.05 | 21,575 | 50 | 11,025 | 0 | 0 | 0.00% | 0 |
23.09.04 | 21,470 | 105 | 8,708 | 0 | 0 | 0.00% | 0 |
23.09.01 | 21,470 | 0 | 15,337 | 0 | 0 | 0.00% | 0 |
23.08.31 | 21,460 | 10 | 19,239 | 0 | 0 | 0.00% | 0 |
23.08.30 | 21,155 | 305 | 9,807 | 0 | 0 | 0.00% | 0 |
23.08.29 | 21,000 | 155 | 5,191 | 0 | 0 | 0.00% | 0 |
23.08.28 | 20,815 | 185 | 18,223 | 0 | 0 | 0.00% | 0 |
23.08.25 | 21,120 | 305 | 12,629 | 0 | 0 | 0.00% | 0 |
23.08.24 | 21,165 | 45 | 8,577 | 0 | 0 | 0.00% | 0 |
23.08.23 | 21,070 | 95 | 6,839 | 0 | 0 | 0.00% | 0 |
23.08.22 | 21,135 | 65 | 15,029 | 0 | 0 | 0.00% | 0 |
23.08.21 | 21,070 | 65 | 15,938 | 0 | 0 | 0.00% | 0 |
23.08.18 | 21,400 | 330 | 24,785 | 0 | 0 | 0.00% | 0 |
23.08.17 | 21,525 | 125 | 30,635 | 0 | 0 | 0.00% | 0 |
23.08.16 | 21,570 | 45 | 25,223 | 0 | 0 | 0.00% | 0 |
23.08.14 | 21,555 | 15 | 16,033 | 0 | 0 | 0.00% | 0 |
23.08.11 | 21,465 | 90 | 12,649 | 0 | 0 | 0.00% | 0 |
23.08.10 | 21,520 | 55 | 11,721 | 0 | 0 | 0.00% | 0 |
23.08.09 | 21,715 | 195 | 10,282 | 0 | 0 | 0.00% | 0 |
23.08.08 | 21,410 | 305 | 33,098 | 0 | 0 | 0.00% | 0 |
23.08.07 | 21,630 | 220 | 21,891 | 0 | 0 | 0.00% | 0 |
23.08.04 | 21,570 | 60 | 17,159 | 0 | 0 | 0.00% | 0 |
23.08.03 | 21,715 | 145 | 14,091 | 0 | 0 | 0.00% | 0 |
23.08.02 | 21,690 | 25 | 24,598 | 0 | 0 | 0.00% | 0 |
23.08.01 | 21,430 | 260 | 24,324 | 0 | 0 | 0.00% | 0 |
23.07.31 | 21,450 | 20 | 28,901 | 0 | 0 | 0.00% | 0 |
23.07.28 | 21,660 | 210 | 30,813 | 0 | 0 | 0.00% | 0 |
23.07.27 | 21,465 | 195 | 33,317 | 0 | 0 | 0.00% | 0 |
23.07.26 | 21,450 | 15 | 24,114 | 0 | 0 | 0.00% | 0 |
23.07.25 | 21,425 | 25 | 41,721 | 0 | 0 | 0.00% | 0 |
23.07.24 | 21,370 | 55 | 26,756 | 0 | 0 | 0.00% | 0 |
23.07.21 | 21,395 | 25 | 20,505 | 0 | 0 | 0.00% | 0 |
23.07.20 | 21,235 | 160 | 16,561 | 0 | 0 | 0.00% | 0 |
23.07.19 | 20,910 | 325 | 19,548 | 0 | 0 | 0.00% | 0 |
23.07.18 | 20,975 | 65 | 72,154 | 0 | 0 | 0.00% | 0 |
23.07.17 | 21,015 | 40 | 20,558 | 0 | 0 | 0.00% | 0 |
23.07.14 | 20,990 | 25 | 14,822 | 0 | 0 | 0.00% | 0 |
23.07.13 | 21,015 | 25 | 8,493 | 0 | 0 | 0.00% | 0 |
23.07.12 | 20,860 | 155 | 29,172 | 0 | 0 | 0.00% | 0 |
23.07.11 | 20,750 | 110 | 31,075 | 0 | 0 | 0.00% | 0 |
23.07.10 | 20,810 | 60 | 37,673 | 0 | 0 | 0.00% | 0 |
23.07.07 | 20,935 | 125 | 23,907 | 0 | 0 | 0.00% | 0 |
23.07.06 | 21,045 | 110 | 21,677 | 0 | 0 | 0.00% | 0 |
23.07.05 | 21,140 | 95 | 37,544 | 0 | 0 | 0.00% | 0 |
23.07.04 | 21,330 | 190 | 17,304 | 0 | 0 | 0.00% | 0 |
23.07.03 | 21,185 | 145 | 33,575 | 0 | 0 | 0.00% | 0 |
23.06.30 | 21,040 | 145 | 41,160 | 0 | 0 | 0.00% | 0 |
23.06.29 | 20,895 | 145 | 27,533 | 0 | 0 | 0.00% | 0 |
23.06.28 | 20,625 | 270 | 12,742 | 0 | 0 | 0.00% | 0 |
23.06.27 | 20,655 | 30 | 26,045 | 0 | 0 | 0.00% | 0 |
23.06.26 | 20,700 | 45 | 13,962 | 0 | 0 | 0.00% | 0 |
23.06.23 | 20,670 | 30 | 14,326 | 0 | 0 | 0.00% | 0 |
23.06.22 | 20,785 | 115 | 23,364 | 0 | 0 | 0.00% | 0 |
23.06.21 | 20,695 | 90 | 39,104 | 0 | 0 | 0.00% | 0 |
23.06.20 | 20,760 | 65 | 20,221 | 0 | 0 | 0.00% | 0 |
23.06.19 | 20,715 | 45 | 12,223 | 0 | 0 | 0.00% | 0 |
23.06.16 | 20,490 | 225 | 30,871 | 0 | 0 | 0.00% | 0 |
23.06.15 | 20,495 | 5 | 24,994 | 0 | 0 | 0.00% | 0 |
23.06.14 | 20,270 | 225 | 11,369 | 0 | 0 | 0.00% | 0 |
23.06.13 | 20,270 | 0 | 8,928 | 0 | 0 | 0.00% | 0 |
23.06.12 | 20,225 | 45 | 13,231 | 0 | 0 | 0.00% | 0 |
23.06.09 | 20,320 | 95 | 26,505 | 0 | 0 | 0.00% | 0 |
23.06.08 | 20,475 | 155 | 51,787 | 0 | 0 | 0.00% | 0 |
23.06.07 | 20,440 | 35 | 12,930 | 0 | 0 | 0.00% | 0 |
23.06.05 | 20,155 | 285 | 11,522 | 0 | 0 | 0.00% | 0 |
23.06.02 | 20,145 | 10 | 19,398 | 0 | 0 | 0.00% | 0 |
23.06.01 | 20,110 | 35 | 5,820 | 0 | 0 | 0.00% | 0 |
23.05.31 | 20,340 | 230 | 8,083 | 0 | 0 | 0.00% | 0 |
23.05.30 | 19,885 | 455 | 19,740 | 0 | 0 | 0.00% | 0 |
23.05.26 | 20,000 | 115 | 10,836 | 0 | 0 | 0.00% | 0 |
23.05.25 | 19,940 | 60 | 17,512 | 0 | 0 | 0.00% | 0 |
23.05.24 | 20,195 | 255 | 9,687 | 0 | 0 | 0.00% | 0 |
23.05.23 | 20,145 | 50 | 29,237 | 0 | 0 | 0.00% | 0 |
23.05.22 | 20,320 | 175 | 14,147 | 0 | 0 | 0.00% | 0 |
23.05.19 | 20,180 | 140 | 51,269 | 0 | 0 | 0.00% | 0 |
23.05.18 | 19,950 | 230 | 20,429 | 0 | 0 | 0.00% | 0 |
23.05.17 | 20,020 | 70 | 11,519 | 0 | 0 | 0.00% | 0 |
23.05.16 | 19,875 | 145 | 34,550 | 0 | 0 | 0.00% | 0 |
23.05.15 | 19,905 | 30 | 10,346 | 0 | 0 | 0.00% | 0 |
23.05.12 | 19,815 | 90 | 13,226 | 0 | 0 | 0.00% | 0 |
23.05.11 | 19,705 | 110 | 69,834 | 0 | 0 | 0.00% | 0 |
23.05.10 | 19,720 | 15 | 14,743 | 0 | 0 | 0.00% | 0 |
23.05.09 | 19,685 | 35 | 18,514 | 0 | 0 | 0.00% | 0 |
23.05.08 | 19,735 | 50 | 11,173 | 0 | 0 | 0.00% | 0 |
23.05.04 | 20,010 | 275 | 24,189 | 0 | 0 | 0.00% | 0 |
23.05.03 | 20,270 | 260 | 39,114 | 0 | 0 | 0.00% | 0 |
23.05.02 | 20,100 | 170 | 102,151 | 0 | 0 | 0.00% | 0 |
23.04.28 | 19,685 | 415 | 15,063 | 0 | 0 | 0.00% | 0 |
23.04.27 | 19,660 | 25 | 6,498 | 0 | 0 | 0.00% | 0 |
23.04.26 | 19,905 | 245 | 47,000 | 0 | 0 | 0.00% | 0 |
23.04.25 | 19,885 | 20 | 29,456 | 0 | 0 | 0.00% | 0 |
23.04.24 | 19,900 | 15 | 47,091 | 0 | 0 | 0.00% | 0 |
23.04.21 | 19,800 | 100 | 24,256 | 0 | 0 | 0.00% | 0 |
23.04.20 | 19,805 | 5 | 33,232 | 0 | 0 | 0.00% | 0 |
23.04.19 | 19,745 | 60 | 34,342 | 0 | 0 | 0.00% | 0 |
23.04.18 | 19,595 | 150 | 20,326 | 0 | 0 | 0.00% | 0 |
23.04.17 | 19,450 | 145 | 12,348 | 0 | 0 | 0.00% | 0 |
23.04.14 | 19,395 | 20 | 5,308 | 0 | 0 | 0.00% | 0 |
23.04.13 | 19,715 | 320 | 31,751 | 0 | 0 | 0.00% | 0 |
23.04.12 | 19,560 | 155 | 20,919 | 0 | 0 | 0.00% | 0 |
23.04.11 | 19,505 | 55 | 31,780 | 0 | 0 | 0.00% | 0 |
23.04.10 | 19,440 | 65 | 13,060 | 0 | 0 | 0.00% | 0 |
23.04.07 | 19,340 | 100 | 15,123 | 0 | 0 | 0.00% | 0 |
23.04.06 | 19,350 | 10 | 22,579 | 0 | 0 | 0.00% | 0 |
23.04.05 | 19,645 | 295 | 156,012 | 0 | 0 | 0.00% | 0 |
23.04.04 | 19,685 | 40 | 120,187 | 0 | 0 | 0.00% | 0 |
23.04.03 | 19,145 | 540 | 112,518 | 0 | 0 | 0.00% | 0 |
23.03.31 | 19,035 | 110 | 20,265 | 0 | 0 | 0.00% | 0 |
23.03.30 | 18,820 | 215 | 32,234 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사