ACE 싱가포르리츠
(316300) I 코스피 ETF 11.22 13:3512,395 | 전일 | 12,425 | 고가 | 12,440 | 상한가 | 16,150 |
거래량 (주) |
468 |
30 -0.24% | 시가 | 12,435 | 저가 | 12,355 | 하한가 | 8,700 |
거래대금 (백만) |
6 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,425 | 0 | 781 | 0 | 148 | 0.03% | 499,852 |
24.11.20 | 12,490 | 65 | 866 | 0 | 148 | 0.03% | 499,852 |
24.11.19 | 12,540 | 50 | 1,445 | 0 | 148 | 0.03% | 499,852 |
24.11.18 | 12,525 | 15 | 517 | 0 | 148 | 0.03% | 499,852 |
24.11.15 | 12,595 | 70 | 2,077 | 0 | 148 | 0.03% | 499,852 |
24.11.14 | 12,740 | 105 | 1,561 | 0 | 148 | 0.03% | 499,852 |
24.11.13 | 12,725 | 15 | 162 | 0 | 148 | 0.03% | 499,852 |
24.11.12 | 12,700 | 25 | 1,350 | 0 | 148 | 0.03% | 499,852 |
24.11.11 | 12,735 | 35 | 1,491 | 0 | 148 | 0.03% | 499,852 |
24.11.08 | 12,595 | 140 | 1,465 | 0 | 148 | 0.03% | 499,852 |
24.11.07 | 12,910 | 315 | 1,353 | 148 | 148 | 0.03% | 499,852 |
24.11.06 | 13,090 | 180 | 1,201 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,105 | 15 | 745 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,985 | 120 | 601 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,110 | 125 | 339 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,065 | 45 | 7,944 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,225 | 105 | 638 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,330 | 105 | 1,298 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,370 | 40 | 1,021 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,560 | 190 | 2,080 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,655 | 95 | 765 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,730 | 75 | 665 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,795 | 65 | 1,971 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,825 | 30 | 2,424 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,715 | 110 | 9,306 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,700 | 15 | 3,248 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,635 | 65 | 1,770 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,625 | 10 | 1,246 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,595 | 30 | 2,428 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,650 | 55 | 1,410 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,645 | 5 | 1,651 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,750 | 105 | 1,082 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,880 | 130 | 6,515 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,915 | 35 | 2,641 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,765 | 150 | 1,348 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,855 | 90 | 1,674 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,880 | 35 | 2,313 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,875 | 5 | 7,985 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,930 | 55 | 1,199 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,750 | 180 | 790 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,850 | 100 | 5,988 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,980 | 130 | 13,245 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,630 | 350 | 10,714 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,630 | 0 | 3,655 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,630 | 0 | 3,033 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,495 | 135 | 1,340 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,550 | 55 | 1,727 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,355 | 195 | 4,652 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,110 | 245 | 4,558 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,065 | 45 | 1,152 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,150 | 85 | 16,954 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,265 | 115 | 404 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,075 | 190 | 2,042 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,095 | 20 | 807 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,150 | 0 | 405 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,090 | 60 | 578 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,115 | 25 | 288 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,920 | 195 | 1,023 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,935 | 15 | 2,527 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,725 | 210 | 2,925 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,630 | 95 | 1,244 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,545 | 85 | 757 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,565 | 20 | 117 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,485 | 80 | 354 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,565 | 80 | 497 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,395 | 170 | 605 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,455 | 60 | 9,018 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,470 | 15 | 757 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,440 | 30 | 831 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,375 | 65 | 496 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,325 | 50 | 248 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,610 | 285 | 9,406 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,600 | 10 | 452 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,350 | 250 | 2,775 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,495 | 145 | 5,748 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,490 | 5 | 659 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,310 | 180 | 216 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,175 | 135 | 1,644 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,420 | 245 | 508 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,500 | 80 | 75 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,550 | 50 | 1,214 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,500 | 50 | 648 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,580 | 80 | 123 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,570 | 10 | 2,098 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,460 | 110 | 887 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,540 | 80 | 1,342 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,530 | 10 | 1,427 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,045 | 485 | 7,314 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,745 | 300 | 3,282 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,785 | 40 | 770 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,740 | 45 | 227 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,740 | 0 | 190 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,800 | 60 | 431 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,740 | 60 | 117 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,845 | 105 | 377 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,675 | 170 | 733 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,630 | 45 | 473 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,760 | 130 | 1,835 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,870 | 110 | 78 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,840 | 30 | 120 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,730 | 110 | 41 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,825 | 95 | 1,809 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,820 | 5 | 292 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,855 | 35 | 1,694 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,800 | 55 | 139 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,720 | 80 | 2,715 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,745 | 25 | 694 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,900 | 155 | 811 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,795 | 105 | 1,328 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,855 | 60 | 128 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,880 | 25 | 288 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,010 | 130 | 410 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,080 | 70 | 193 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,030 | 50 | 1,745 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,020 | 10 | 184 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,995 | 25 | 141 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,845 | 150 | 489 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,845 | 0 | 15 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,895 | 50 | 72 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,905 | 10 | 148 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,970 | 65 | 270 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,995 | 25 | 144 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,990 | 5 | 131 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,970 | 20 | 1,157 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,955 | 15 | 234 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,850 | 105 | 338 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,900 | 50 | 505 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,845 | 55 | 243 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,850 | 5 | 522 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,905 | 55 | 234 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,830 | 75 | 160 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,760 | 70 | 424 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,705 | 55 | 635 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,655 | 50 | 94 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,790 | 135 | 414 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,830 | 40 | 151 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,795 | 35 | 49 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,765 | 30 | 62 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,840 | 75 | 85 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,775 | 65 | 164 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,650 | 125 | 366 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,600 | 50 | 155 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,495 | 105 | 558 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,600 | 105 | 364 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,720 | 120 | 1,452 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,895 | 175 | 776 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,015 | 120 | 1,934 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,155 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,050 | 105 | 995 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,230 | 180 | 4,094 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,110 | 120 | 2,495 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,110 | 0 | 22 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,120 | 10 | 239 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,875 | 245 | 242 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,065 | 190 | 733 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,135 | 70 | 184 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,035 | 100 | 633 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,000 | 35 | 1,534 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,000 | 0 | 1,492 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,940 | 60 | 850 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,930 | 10 | 427 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,810 | 120 | 1,323 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,860 | 50 | 2,218 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,725 | 135 | 83 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,670 | 55 | 174 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,680 | 10 | 636 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,725 | 45 | 174 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,715 | 10 | 29 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,765 | 50 | 379 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,775 | 10 | 108 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,775 | 0 | 118 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,825 | 50 | 485 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,795 | 30 | 1,436 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,815 | 20 | 175 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,700 | 115 | 161 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,760 | 60 | 173 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,890 | 130 | 168,550 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,875 | 15 | 868 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,965 | 90 | 1,800 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,020 | 55 | 1,153 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,095 | 75 | 5,240 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,155 | 60 | 2,038 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,175 | 20 | 2,202 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,155 | 20 | 382 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,240 | 85 | 1,280 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,280 | 40 | 2,884 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,940 | 340 | 3,293 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,025 | 85 | 3,426 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,995 | 30 | 2,384 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,995 | 0 | 4,740 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,075 | 80 | 7,052 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,010 | 65 | 4,706 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,005 | 5 | 2,342 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,305 | 300 | 1,934 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,110 | 195 | 2,286 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,335 | 225 | 1,775 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,145 | 190 | 3,244 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,060 | 85 | 6,673 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,170 | 110 | 1,713 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,250 | 80 | 3,265 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,540 | 290 | 3,006 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,455 | 85 | 5,146 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,490 | 35 | 2,123 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,280 | 210 | 1,969 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,320 | 40 | 3,240 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,530 | 210 | 4,643 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,635 | 105 | 2,507 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,595 | 40 | 1,096 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,555 | 40 | 1,166 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,580 | 25 | 4,336 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,520 | 60 | 1,672 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,560 | 40 | 5,769 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,600 | 40 | 1,905 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,550 | 50 | 1,214 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,600 | 50 | 2,525 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,690 | 90 | 2,051 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,660 | 30 | 1,755 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,690 | 30 | 1,632 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,435 | 255 | 1,544 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,360 | 75 | 3,129 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,370 | 10 | 1,227 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,340 | 30 | 1,672 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,320 | 20 | 542 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,280 | 40 | 2,562 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,220 | 60 | 997 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,395 | 175 | 1,654 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,320 | 75 | 1,216 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,090 | 230 | 1,557 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,085 | 5 | 186 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,020 | 65 | 529 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,070 | 50 | 925 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,035 | 35 | 1,557 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,910 | 125 | 1,784 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,880 | 30 | 792 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,860 | 20 | 919 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,765 | 95 | 557 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,570 | 195 | 184 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,695 | 125 | 1,305 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,640 | 55 | 607 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,690 | 50 | 173 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,665 | 25 | 3,282 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,835 | 170 | 2,813 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,710 | 125 | 394 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,735 | 25 | 583 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,445 | 290 | 2,806 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,485 | 40 | 975 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,550 | 65 | 1,359 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,600 | 70 | 1,197 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,295 | 305 | 1,691 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,125 | 170 | 512 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,140 | 15 | 1,393 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,185 | 45 | 240 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,200 | 15 | 1,020 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,325 | 125 | 1,304 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,330 | 5 | 631 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,320 | 10 | 205 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,090 | 230 | 775 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,090 | 0 | 290 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,010 | 80 | 2,405 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,020 | 10 | 644 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,930 | 90 | 610 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,850 | 80 | 578 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,025 | 175 | 7,938 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,055 | 30 | 532 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,010 | 45 | 1,017 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,075 | 65 | 1,032 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,160 | 85 | 659 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,400 | 240 | 1,367 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,590 | 190 | 1,421 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,565 | 25 | 891 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,645 | 80 | 1,229 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,790 | 145 | 342 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,645 | 145 | 645 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,690 | 45 | 3,722 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,550 | 140 | 739 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,600 | 50 | 722 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,710 | 110 | 640 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,900 | 190 | 548 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,990 | 90 | 425 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,980 | 10 | 127 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,925 | 55 | 227 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,080 | 155 | 1,141 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,160 | 80 | 1,296 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,030 | 130 | 1,811 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,155 | 125 | 1,132 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,130 | 25 | 789 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,010 | 120 | 711 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,100 | 90 | 713 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,145 | 45 | 455 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,210 | 65 | 1,302 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,175 | 35 | 447 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,030 | 145 | 717 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,160 | 130 | 1,586 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,260 | 100 | 911 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,215 | 45 | 741 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,165 | 50 | 629 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,300 | 135 | 733 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,190 | 110 | 405 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,080 | 110 | 152 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,085 | 5 | 567 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,055 | 30 | 89 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,015 | 40 | 631 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,005 | 10 | 324 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,925 | 80 | 1,391 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,125 | 200 | 3,366 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,145 | 20 | 307 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,195 | 50 | 2,491 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,115 | 80 | 698 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,245 | 130 | 951 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,310 | 65 | 573 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,310 | 0 | 1,491 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,355 | 45 | 1,690 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,315 | 40 | 297 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,290 | 25 | 4,562 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,245 | 45 | 705 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,230 | 15 | 284 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,265 | 35 | 1,113 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,235 | 30 | 5,877 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,170 | 65 | 429 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,400 | 230 | 2,868 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,465 | 65 | 1,245 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,395 | 70 | 1,154 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,320 | 75 | 2,592 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,340 | 20 | 2,338 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,390 | 50 | 1,917 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,350 | 40 | 1,238 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,260 | 90 | 2,180 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,230 | 30 | 1,681 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,215 | 15 | 3,866 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,305 | 90 | 2,187 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,290 | 15 | 1,972 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,080 | 210 | 3,114 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,940 | 140 | 571 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,985 | 45 | 832 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,935 | 50 | 1,256 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,080 | 145 | 900 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,205 | 125 | 5,240 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,245 | 40 | 412 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,200 | 45 | 191 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,235 | 35 | 209,064 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,200 | 35 | 1,697 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,080 | 120 | 1,218 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,030 | 50 | 2,802 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,995 | 35 | 244 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,080 | 85 | 273 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,150 | 70 | 1,707 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,275 | 125 | 1,877 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,075 | 200 | 1,945 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,110 | 35 | 773 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,140 | 30 | 2,009 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,075 | 65 | 726 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,815 | 260 | 271 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,790 | 25 | 2,664 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,005 | 215 | 1,818 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,990 | 15 | 2,159 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,095 | 105 | 1,178 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,245 | 150 | 1,156 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,230 | 15 | 2,386 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,220 | 10 | 1,151 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,230 | 10 | 5,190 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,220 | 10 | 4,653 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,310 | 90 | 4,329 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,295 | 15 | 835 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,350 | 55 | 82 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,330 | 20 | 2,165 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,370 | 40 | 2,014 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,420 | 50 | 3,728 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,495 | 75 | 1,025 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,695 | 200 | 2,195 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,715 | 20 | 1,166 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,915 | 200 | 5,624 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,800 | 115 | 1,216 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,870 | 70 | 2,798 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,860 | 10 | 2,512 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,895 | 35 | 1,049 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,910 | 15 | 8,183 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,975 | 65 | 1,283 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,815 | 160 | 356 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,920 | 105 | 7,083 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,065 | 145 | 794 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,045 | 20 | 1,548 | 0 | 0 | 0.00% | 0 |
23.04.28 | 13,050 | 5 | 2,315 | 0 | 0 | 0.00% | 0 |
23.04.27 | 13,120 | 70 | 1,113 | 0 | 0 | 0.00% | 0 |
23.04.26 | 13,065 | 55 | 1,232 | 0 | 0 | 0.00% | 0 |
23.04.25 | 13,050 | 15 | 708 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,965 | 85 | 1,257 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,980 | 15 | 1,934 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,890 | 90 | 6,717 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,960 | 70 | 2,313 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,905 | 55 | 3,435 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,955 | 50 | 1,652 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,845 | 50 | 223,538 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,810 | 35 | 1,766 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,850 | 40 | 6,939 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,830 | 20 | 4,901 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,870 | 40 | 2,311 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,900 | 30 | 1,268 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,950 | 50 | 4,009 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,880 | 70 | 3,709 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,625 | 255 | 3,615 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,535 | 90 | 1,014 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,365 | 170 | 2,505 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,315 | 50 | 1,130 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
5
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들