PLUS 코스피TR
(328370) I 코스피 ETF 11.22 13:5113,585 | 전일 | 13,450 | 고가 | 13,600 | 상한가 | 17,485 |
거래량 (주) |
102 |
135 1.00% | 시가 | 13,520 | 저가 | 13,520 | 하한가 | 9,415 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,460 | 10 | 289 | 0 | 0 | 0.00% | 10,300,000 |
24.11.20 | 13,360 | 100 | 325 | 0 | 0 | 0.00% | 10,300,000 |
24.11.19 | 13,350 | 10 | 200 | 0 | 0 | 0.00% | 10,300,000 |
24.11.18 | 13,115 | 235 | 510 | 0 | 0 | 0.00% | 10,300,000 |
24.11.15 | 13,080 | 35 | 819 | -117 | 180 | 0.00% | 10,299,820 |
24.11.14 | 13,115 | 5 | 699 | -96 | 297 | 0.00% | 10,299,703 |
24.11.13 | 13,465 | 350 | 789 | -11 | 393 | 0.00% | 10,299,607 |
24.11.12 | 13,730 | 265 | 348 | -27 | 404 | 0.00% | 10,299,596 |
24.11.11 | 13,885 | 155 | 452 | 0 | 431 | 0.00% | 10,299,569 |
24.11.08 | 13,910 | 25 | 121 | 0 | 431 | 0.00% | 10,299,569 |
24.11.07 | 13,900 | 10 | 60 | 431 | 431 | 0.00% | 10,299,569 |
24.11.06 | 13,940 | 40 | 104 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,000 | 60 | 1,384 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,795 | 205 | 23,854 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,855 | 60 | 7,208 | 0 | 0 | 0.00% | 0 |
24.10.31 | 14,040 | 185 | 342 | 0 | 0 | 0.00% | 0 |
24.10.30 | 14,185 | 145 | 45 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,165 | 20 | 56 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,970 | 195 | 26 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,995 | 25 | 693 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,095 | 100 | 73 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,910 | 185 | 101 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,130 | 220 | 56 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,050 | 80 | 3,878 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,110 | 60 | 12,331 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,120 | 10 | 66,853 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,260 | 140 | 55 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,225 | 35 | 199 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,085 | 140 | 71 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,095 | 10 | 86 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,065 | 30 | 270 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,155 | 90 | 669 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,935 | 220 | 548 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,910 | 25 | 307 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,080 | 170 | 125 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,370 | 290 | 1,019 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,405 | 35 | 162 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,000 | 405 | 103 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,235 | 235 | 33,710 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,065 | 170 | 98 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,040 | 25 | 73 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,965 | 75 | 46 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,935 | 30 | 525 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,940 | 5 | 127 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,550 | 390 | 23 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,660 | 110 | 1,500 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,730 | 70 | 288 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,765 | 35 | 229 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,940 | 175 | 11,107 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,970 | 30 | 174 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,415 | 445 | 299 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,505 | 90 | 203 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,495 | 10 | 344 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,415 | 80 | 225 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,555 | 140 | 88 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,550 | 5 | 752 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,600 | 50 | 888 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,620 | 20 | 80 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,645 | 25 | 3,425 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,595 | 50 | 196 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,570 | 25 | 198,589 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,455 | 115 | 47 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,610 | 155 | 141 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,315 | 295 | 120,499 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,195 | 120 | 21 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,170 | 25 | 20 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,025 | 145 | 22 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,910 | 115 | 101 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,915 | 5 | 140 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,660 | 255 | 167 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,235 | 425 | 225 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,505 | 1,270 | 539 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,015 | 510 | 140,146 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,975 | 40 | 50 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,755 | 220 | 583 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,910 | 155 | 3,012,819 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,730 | 180 | 232 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,610 | 120 | 22,521 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,870 | 260 | 214 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,950 | 80 | 135,221 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,895 | 55 | 310 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,075 | 180 | 166 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,300 | 225 | 1,204 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,375 | 75 | 307 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,495 | 120 | 71 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,460 | 35 | 34 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,380 | 80 | 81 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,635 | 255 | 8,155 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,525 | 110 | 133 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,525 | 0 | 33 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,440 | 85 | 45 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,470 | 30 | 9,088 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,225 | 245 | 86 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,095 | 130 | 419 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,020 | 75 | 53 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,150 | 130 | 137 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,120 | 30 | 142 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,080 | 40 | 2,306 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,050 | 30 | 21 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,955 | 95 | 21 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,910 | 45 | 25 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,015 | 105 | 32 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,140 | 125 | 183 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,085 | 55 | 3,532 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,915 | 170 | 125,134 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,820 | 95 | 449 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,910 | 90 | 107 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,905 | 5 | 36 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,710 | 195 | 3,784 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,585 | 125 | 124 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,565 | 20 | 526 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,640 | 75 | 305 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,525 | 115 | 244 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,365 | 160 | 25 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,500 | 135 | 32 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,260 | 240 | 26 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,245 | 15 | 553 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,415 | 170 | 48 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,705 | 290 | 138 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,705 | 0 | 57 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,500 | 205 | 43 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,705 | 205 | 36,403 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,720 | 15 | 90 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,670 | 50 | 11 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,820 | 150 | 295 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,725 | 95 | 37 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,880 | 155 | 209 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,725 | 155 | 400 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,710 | 15 | 23 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,745 | 35 | 25 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,660 | 85 | 96 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,790 | 130 | 28 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,775 | 15 | 26 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,455 | 320 | 767 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,445 | 10 | 84 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,605 | 160 | 52 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,470 | 135 | 589 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,340 | 130 | 39 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,180 | 160 | 20 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,465 | 285 | 36 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,165 | 300 | 79 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,200 | 35 | 28 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,000 | 200 | 2,587 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,235 | 235 | 77 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,975 | 260 | 268 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,095 | 120 | 101 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,410 | 315 | 267 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,490 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,580 | 90 | 30 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,605 | 25 | 175 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,665 | 60 | 385 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,615 | 50 | 29 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,810 | 195 | 207 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,565 | 245 | 101 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,855 | 290 | 974 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,830 | 25 | 2,326 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,850 | 20 | 2,200 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,780 | 70 | 1,333 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,830 | 50 | 40 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,780 | 50 | 5,311 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,720 | 60 | 73 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,790 | 70 | 63 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,800 | 10 | 156 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,440 | 360 | 104,485 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,280 | 160 | 33 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,410 | 130 | 42 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,280 | 130 | 56 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,680 | 400 | 155,477 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,470 | 210 | 276 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,390 | 80 | 239 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,300 | 90 | 465 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,400 | 100 | 175 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,205 | 195 | 31 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,135 | 70 | 33 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,245 | 110 | 108 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,375 | 130 | 1,237 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,270 | 105 | 47 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,185 | 85 | 5,404 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,025 | 160 | 203 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,195 | 170 | 3,207 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,300 | 105 | 31 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,265 | 35 | 206 | 0 | 0 | 0.00% | 0 |
24.02.22 | 14,165 | 100 | 30 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,185 | 20 | 574 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,350 | 165 | 554 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,180 | 170 | 1,664 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,030 | 150 | 24 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,995 | 35 | 433 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,145 | 150 | 24 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,130 | 15 | 602 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,970 | 160 | 338 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,810 | 160 | 75 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,890 | 80 | 83 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,010 | 120 | 92 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,565 | 445 | 120 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,395 | 170 | 1,046 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,390 | 5 | 324 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,355 | 35 | 1,059 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,280 | 75 | 62 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,195 | 85 | 23 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,235 | 40 | 798 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,280 | 45 | 102 | 0 | 0 | 0.00% | 0 |
24.01.23 | 13,220 | 60 | 4,117 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,240 | 20 | 30 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,090 | 150 | 203 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,005 | 85 | 160 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,375 | 370 | 1,650 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,535 | 160 | 435 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,530 | 5 | 712 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,615 | 85 | 996 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,625 | 10 | 138 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,715 | 90 | 1,870 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,765 | 50 | 22 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,785 | 20 | 25 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,815 | 30 | 162,636 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,915 | 100 | 309 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,240 | 325 | 2,034,686 | 0 | 0 | 0.00% | 0 |
24.01.02 | 14,235 | 5 | 2,631 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,940 | 295 | 6,222 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,835 | 105 | 516,615 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,820 | 15 | 1,523 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,765 | 55 | 2,223 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,880 | 115 | 88 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,655 | 225 | 14,436 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,635 | 20 | 5,387 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,635 | 0 | 39 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,540 | 95 | 10,225 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,350 | 190 | 16,044 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,475 | 125 | 24 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,420 | 55 | 2,616 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,380 | 40 | 1,893 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,240 | 140 | 94 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,270 | 30 | 26 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,260 | 10 | 3,771 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,365 | 105 | 432 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,305 | 60 | 11,768 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,455 | 150 | 58 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,385 | 70 | 9,322 | 0 | 0 | 0.00% | 0 |
23.11.29 | 13,390 | 5 | 26 | 0 | 0 | 0.00% | 0 |
23.11.28 | 13,215 | 175 | 7,268 | 0 | 0 | 0.00% | 0 |
23.11.27 | 13,265 | 50 | 30 | 0 | 0 | 0.00% | 0 |
23.11.24 | 13,320 | 55 | 48 | 0 | 0 | 0.00% | 0 |
23.11.23 | 13,355 | 35 | 232,274 | 0 | 0 | 0.00% | 0 |
23.11.22 | 13,330 | 25 | 22 | 0 | 0 | 0.00% | 0 |
23.11.21 | 13,245 | 85 | 24 | 0 | 0 | 0.00% | 0 |
23.11.20 | 13,125 | 120 | 173 | 0 | 0 | 0.00% | 0 |
23.11.17 | 13,230 | 105 | 3,528 | 0 | 0 | 0.00% | 0 |
23.11.16 | 13,205 | 5 | 47 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,940 | 265 | 522 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,770 | 170 | 128 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,810 | 40 | 23 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,915 | 105 | 152 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,875 | 40 | 7,168 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,960 | 85 | 5,223 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,295 | 335 | 7,776 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,565 | 730 | 825 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,450 | 115 | 37 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,230 | 220 | 103 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,115 | 115 | 78 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,240 | 125 | 408 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,190 | 50 | 4,349 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,175 | 15 | 23 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,545 | 370 | 624 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,620 | 75 | 224,921 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,525 | 95 | 1,012 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,625 | 100 | 1,823 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,790 | 165 | 2,859 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,070 | 280 | 24,642 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,080 | 10 | 44 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,935 | 145 | 5,233 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,040 | 105 | 39 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,140 | 100 | 34 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,985 | 155 | 5,596 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,760 | 225 | 8,118 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,795 | 35 | 62 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,730 | 65 | 22,888 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,785 | 55 | 3,609 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,085 | 300 | 147 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,065 | 20 | 4,147 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,205 | 140 | 40 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,285 | 80 | 2,011 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,325 | 40 | 31 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,530 | 205 | 23 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,555 | 25 | 22,633 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,645 | 90 | 22 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,780 | 135 | 35 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,660 | 120 | 22 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,425 | 235 | 2,531 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,455 | 30 | 21 | 0 | 0 | 0.00% | 0 |
23.09.12 | 13,540 | 85 | 4,540 | 0 | 0 | 0.00% | 0 |
23.09.11 | 13,510 | 30 | 10,024 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,455 | 55 | 62 | 0 | 0 | 0.00% | 0 |
23.09.07 | 13,575 | 120 | 3,561 | 0 | 0 | 0.00% | 0 |
23.09.06 | 13,675 | 100 | 26 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,675 | 0 | 256 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,585 | 90 | 2,637 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,540 | 45 | 2,693 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,575 | 35 | 84 | 0 | 0 | 0.00% | 0 |
23.08.30 | 13,515 | 60 | 103 | 0 | 0 | 0.00% | 0 |
23.08.29 | 13,485 | 30 | 103 | 0 | 0 | 0.00% | 0 |
23.08.28 | 13,335 | 150 | 39 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,435 | 100 | 31 | 0 | 0 | 0.00% | 0 |
23.08.24 | 13,265 | 170 | 23 | 0 | 0 | 0.00% | 0 |
23.08.23 | 13,320 | 55 | 32 | 0 | 0 | 0.00% | 0 |
23.08.22 | 13,280 | 40 | 34 | 0 | 0 | 0.00% | 0 |
23.08.21 | 13,270 | 10 | 42 | 0 | 0 | 0.00% | 0 |
23.08.18 | 13,345 | 75 | 26,893 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,340 | 5 | 875,894 | 0 | 0 | 0.00% | 0 |
23.08.16 | 13,645 | 305 | 1,885 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,725 | 80 | 46 | 0 | 0 | 0.00% | 0 |
23.08.11 | 13,770 | 45 | 39 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,765 | 5 | 61 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,655 | 110 | 20,535 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,630 | 25 | 19,072 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,760 | 130 | 16,553 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,825 | 65 | 1,002 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,840 | 15 | 31 | 0 | 0 | 0.00% | 0 |
23.08.02 | 14,095 | 255 | 699 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,970 | 125 | 519 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,775 | 195 | 16,331 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,750 | 25 | 414 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,700 | 50 | 7,118 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,950 | 250 | 2,765 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,930 | 20 | 176 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,845 | 85 | 13,184 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,745 | 100 | 7,829,253 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,815 | 70 | 30,022 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,785 | 30 | 19,047 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,845 | 60 | 217,920 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,915 | 70 | 67,001 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,690 | 225 | 2,769 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,620 | 70 | 4,141,819 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,570 | 50 | 299,192 | 0 | 0 | 0.00% | 0 |
23.07.11 | 13,360 | 210 | 31 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,380 | 20 | 12,026 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,535 | 155 | 36 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,675 | 140 | 1,278 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,745 | 70 | 9,207 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,795 | 50 | 21 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,615 | 180 | 771 | 0 | 0 | 0.00% | 0 |
23.06.30 | 13,485 | 130 | 6,526 | 0 | 0 | 0.00% | 0 |
23.06.29 | 13,560 | 75 | 2,751 | 0 | 0 | 0.00% | 0 |
23.06.28 | 13,630 | 70 | 25 | 0 | 0 | 0.00% | 0 |
23.06.27 | 13,650 | 20 | 44 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,600 | 50 | 1,046 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,700 | 100 | 121 | 0 | 0 | 0.00% | 0 |
23.06.22 | 13,645 | 55 | 1,223 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,765 | 120 | 38 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,790 | 25 | 56 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,875 | 85 | 31 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,790 | 85 | 8,121 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,830 | 40 | 10,064 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,935 | 105 | 66 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,885 | 50 | 803,922 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,960 | 75 | 48,292 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,790 | 170 | 60 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,820 | 30 | 14,502 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,785 | 35 | 2,592 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,750 | 35 | 11,124 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,585 | 165 | 11,410 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,645 | 60 | 119 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,660 | 15 | 15,440 | 0 | 0 | 0.00% | 0 |
23.05.30 | 13,535 | 125 | 28 | 0 | 0 | 0.00% | 0 |
23.05.26 | 13,515 | 20 | 1,474 | 0 | 0 | 0.00% | 0 |
23.05.25 | 13,570 | 55 | 637,946 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,575 | 5 | 31 | 0 | 0 | 0.00% | 0 |
23.05.23 | 13,520 | 55 | 32 | 0 | 0 | 0.00% | 0 |
23.05.22 | 13,400 | 120 | 5,766 | 0 | 0 | 0.00% | 0 |
23.05.19 | 13,295 | 105 | 8,220 | 0 | 0 | 0.00% | 0 |
23.05.18 | 13,195 | 100 | 37 | 0 | 0 | 0.00% | 0 |
23.05.17 | 13,110 | 85 | 12,028 | 0 | 0 | 0.00% | 0 |
23.05.16 | 13,120 | 10 | 128 | 0 | 0 | 0.00% | 0 |
23.05.15 | 13,090 | 30 | 176 | 0 | 0 | 0.00% | 0 |
23.05.12 | 13,175 | 85 | 4,051 | 0 | 0 | 0.00% | 0 |
23.05.11 | 13,205 | 30 | 41 | 0 | 0 | 0.00% | 0 |
23.05.10 | 13,280 | 75 | 47 | 0 | 0 | 0.00% | 0 |
23.05.09 | 13,295 | 15 | 22 | 0 | 0 | 0.00% | 0 |
23.05.08 | 13,180 | 115 | 49 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,230 | 50 | 5,357,499 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,305 | 75 | 129 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,215 | 90 | 6,594 | 0 | 0 | 0.00% | 0 |
23.04.28 | 13,200 | 15 | 17,625 | 0 | 0 | 0.00% | 0 |
23.04.27 | 13,135 | 65 | 60,031 | 0 | 0 | 0.00% | 0 |
23.04.26 | 13,155 | 20 | 2,259 | 0 | 0 | 0.00% | 0 |
23.04.25 | 13,330 | 175 | 9,903 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,435 | 105 | 42 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,530 | 95 | 13,623 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,590 | 60 | 824 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,545 | 45 | 13,282 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,605 | 60 | 34,528 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,580 | 25 | 229,593 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,500 | 110 | 3,398 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,470 | 30 | 604,620 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,455 | 15 | 2,763 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,290 | 165 | 1,568 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,125 | 165 | 56 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,010 | 115 | 36 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,185 | 175 | 639 | 0 | 0 | 0.00% | 0 |
23.04.05 | 13,100 | 85 | 465,720 | 0 | 0 | 0.00% | 0 |
23.04.04 | 13,065 | 35 | 674,760 | 0 | 0 | 0.00% | 0 |
23.04.03 | 13,110 | 45 | 49 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,960 | 150 | 264 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,855 | 105 | 23,152 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들