ACE 200TR
(332500) I 코스피 ETF 11.21 15:3221,635 | 전일 | 21,555 | 고가 | 21,725 | 상한가 | 28,125 |
거래량 (주) |
1,325 |
80 0.37% | 시가 | 21,495 | 저가 | 21,495 | 하한가 | 15,145 |
거래대금 (백만) |
29 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 21,555 | 80 | 1,325 | 0 | 128 | 0.01% | 1,599,872 |
24.11.20 | 21,505 | 50 | 16,587 | 0 | 128 | 0.01% | 1,599,872 |
24.11.19 | 21,455 | 50 | 3,677 | 66 | 128 | 0.01% | 1,599,872 |
24.11.18 | 20,970 | 485 | 15,571 | -210 | 62 | 0.00% | 1,599,938 |
24.11.15 | 20,830 | 140 | 35,339 | 0 | 272 | 0.02% | 1,599,728 |
24.11.14 | 20,905 | 15 | 15,562 | 0 | 272 | 0.02% | 1,599,728 |
24.11.13 | 21,440 | 535 | 10,638 | 0 | 272 | 0.02% | 1,599,728 |
24.11.12 | 21,940 | 500 | 7,885 | 272 | 272 | 0.02% | 1,599,728 |
24.11.11 | 22,305 | 365 | 1,418 | 0 | 0 | 0.00% | 1,600,000 |
24.11.08 | 22,350 | 45 | 3,212 | 0 | 0 | 0.00% | 1,600,000 |
24.11.07 | 22,275 | 75 | 3,060 | 0 | 0 | 0.00% | 1,600,000 |
24.11.06 | 22,375 | 100 | 1,411 | 0 | 0 | 0.00% | 0 |
24.11.05 | 22,485 | 110 | 10,940 | 0 | 0 | 0.00% | 0 |
24.11.04 | 22,105 | 380 | 2,548 | 0 | 0 | 0.00% | 0 |
24.11.01 | 22,330 | 225 | 2,143 | 0 | 0 | 0.00% | 0 |
24.10.31 | 22,565 | 235 | 3,563 | 0 | 0 | 0.00% | 0 |
24.10.30 | 22,790 | 225 | 729 | 0 | 0 | 0.00% | 0 |
24.10.29 | 22,735 | 55 | 1,240 | 0 | 0 | 0.00% | 0 |
24.10.28 | 22,540 | 195 | 2,282 | 0 | 0 | 0.00% | 0 |
24.10.25 | 22,500 | 40 | 638 | 0 | 0 | 0.00% | 0 |
24.10.24 | 22,730 | 230 | 9,574 | 0 | 0 | 0.00% | 0 |
24.10.23 | 22,430 | 300 | 702 | 0 | 0 | 0.00% | 0 |
24.10.22 | 22,765 | 335 | 1,086 | 0 | 0 | 0.00% | 0 |
24.10.21 | 22,675 | 90 | 12,517 | 0 | 0 | 0.00% | 0 |
24.10.18 | 22,815 | 140 | 1,560 | 0 | 0 | 0.00% | 0 |
24.10.17 | 22,795 | 20 | 11,853 | 0 | 0 | 0.00% | 0 |
24.10.16 | 23,020 | 225 | 904 | 0 | 0 | 0.00% | 0 |
24.10.15 | 22,920 | 100 | 522 | 0 | 0 | 0.00% | 0 |
24.10.14 | 22,690 | 230 | 646 | 0 | 0 | 0.00% | 0 |
24.10.11 | 22,675 | 15 | 1,386 | 0 | 0 | 0.00% | 0 |
24.10.10 | 22,565 | 110 | 2,841 | 0 | 0 | 0.00% | 0 |
24.10.08 | 22,720 | 155 | 887 | 0 | 0 | 0.00% | 0 |
24.10.07 | 22,405 | 315 | 1,282 | 0 | 0 | 0.00% | 0 |
24.10.04 | 22,370 | 35 | 1,043 | 0 | 0 | 0.00% | 0 |
24.10.02 | 22,745 | 375 | 256,858 | 0 | 0 | 0.00% | 0 |
24.09.30 | 23,175 | 430 | 763 | 0 | 0 | 0.00% | 0 |
24.09.27 | 23,230 | 55 | 12,026 | 0 | 0 | 0.00% | 0 |
24.09.26 | 22,605 | 625 | 1,363 | 0 | 0 | 0.00% | 0 |
24.09.25 | 22,830 | 225 | 19,564 | 0 | 0 | 0.00% | 0 |
24.09.24 | 22,565 | 265 | 1,557 | 0 | 0 | 0.00% | 0 |
24.09.23 | 22,510 | 55 | 936 | 0 | 0 | 0.00% | 0 |
24.09.20 | 22,420 | 90 | 1,242 | 0 | 0 | 0.00% | 0 |
24.09.19 | 22,445 | 25 | 30,981 | 0 | 0 | 0.00% | 0 |
24.09.13 | 22,430 | 15 | 21,621 | 0 | 0 | 0.00% | 0 |
24.09.12 | 21,910 | 520 | 2,981 | 0 | 0 | 0.00% | 0 |
24.09.11 | 22,140 | 230 | 3,981 | 0 | 0 | 0.00% | 0 |
24.09.10 | 22,195 | 55 | 1,167 | 0 | 0 | 0.00% | 0 |
24.09.09 | 22,380 | 185 | 57,339 | 0 | 0 | 0.00% | 0 |
24.09.06 | 22,580 | 200 | 1,615 | 0 | 0 | 0.00% | 0 |
24.09.05 | 22,675 | 95 | 7,398 | 0 | 0 | 0.00% | 0 |
24.09.04 | 23,440 | 765 | 24,361 | 0 | 0 | 0.00% | 0 |
24.09.03 | 23,650 | 210 | 21,469 | 0 | 0 | 0.00% | 0 |
24.09.02 | 23,735 | 85 | 14,961 | 0 | 0 | 0.00% | 0 |
24.08.30 | 23,545 | 190 | 2,666 | 0 | 0 | 0.00% | 0 |
24.08.29 | 23,835 | 290 | 1,530 | 0 | 0 | 0.00% | 0 |
24.08.28 | 23,825 | 10 | 11,463 | 0 | 0 | 0.00% | 0 |
24.08.27 | 23,940 | 115 | 1,106 | 0 | 0 | 0.00% | 0 |
24.08.26 | 24,085 | 145 | 1,645 | 0 | 0 | 0.00% | 0 |
24.08.23 | 24,040 | 45 | 892 | 0 | 0 | 0.00% | 0 |
24.08.22 | 24,035 | 5 | 5,849 | 0 | 0 | 0.00% | 0 |
24.08.21 | 24,095 | 60 | 887 | 0 | 0 | 0.00% | 0 |
24.08.20 | 23,795 | 300 | 10,484 | 0 | 0 | 0.00% | 0 |
24.08.19 | 24,070 | 275 | 72,028 | 0 | 0 | 0.00% | 0 |
24.08.16 | 23,495 | 575 | 3,389 | 0 | 0 | 0.00% | 0 |
24.08.14 | 23,300 | 195 | 1,523 | 0 | 0 | 0.00% | 0 |
24.08.13 | 23,150 | 150 | 1,195 | 0 | 0 | 0.00% | 0 |
24.08.12 | 22,960 | 190 | 1,318 | 0 | 0 | 0.00% | 0 |
24.08.09 | 22,600 | 360 | 8,120 | 0 | 0 | 0.00% | 0 |
24.08.08 | 22,720 | 120 | 14,604 | 0 | 0 | 0.00% | 0 |
24.08.07 | 22,270 | 450 | 10,732 | 0 | 0 | 0.00% | 0 |
24.08.06 | 21,675 | 595 | 59,144 | 0 | 0 | 0.00% | 0 |
24.08.05 | 23,860 | 2,185 | 18,627 | 0 | 0 | 0.00% | 0 |
24.08.02 | 24,900 | 1,040 | 22,682 | 0 | 0 | 0.00% | 0 |
24.08.01 | 24,870 | 30 | 2,504 | 0 | 0 | 0.00% | 0 |
24.07.31 | 24,490 | 380 | 3,069 | 0 | 0 | 0.00% | 0 |
24.07.30 | 24,745 | 255 | 3,236 | 0 | 0 | 0.00% | 0 |
24.07.29 | 24,485 | 260 | 3,056 | 0 | 0 | 0.00% | 0 |
24.07.26 | 24,290 | 195 | 8,982 | 0 | 0 | 0.00% | 0 |
24.07.25 | 24,740 | 450 | 1,898 | 0 | 0 | 0.00% | 0 |
24.07.24 | 24,930 | 190 | 938 | 0 | 0 | 0.00% | 0 |
24.07.23 | 24,840 | 90 | 889 | 0 | 0 | 0.00% | 0 |
24.07.22 | 25,095 | 255 | 23,091 | 0 | 0 | 0.00% | 0 |
24.07.19 | 25,300 | 205 | 8,516 | 0 | 0 | 0.00% | 0 |
24.07.18 | 25,555 | 255 | 21,953 | 0 | 0 | 0.00% | 0 |
24.07.17 | 25,790 | 235 | 28,386 | 0 | 0 | 0.00% | 0 |
24.07.16 | 25,770 | 20 | 1,792 | 0 | 0 | 0.00% | 0 |
24.07.15 | 25,590 | 180 | 43,643 | 0 | 0 | 0.00% | 0 |
24.07.12 | 25,950 | 360 | 1,626 | 0 | 0 | 0.00% | 0 |
24.07.11 | 25,825 | 125 | 1,909 | 0 | 0 | 0.00% | 0 |
24.07.10 | 25,825 | 0 | 802 | 0 | 0 | 0.00% | 0 |
24.07.09 | 25,755 | 70 | 42,866 | 0 | 0 | 0.00% | 0 |
24.07.08 | 25,815 | 60 | 3,995 | 0 | 0 | 0.00% | 0 |
24.07.05 | 25,330 | 485 | 14,060 | 0 | 0 | 0.00% | 0 |
24.07.04 | 25,005 | 325 | 1,685 | 0 | 0 | 0.00% | 0 |
24.07.03 | 24,915 | 90 | 1,077 | 0 | 0 | 0.00% | 0 |
24.07.02 | 25,045 | 130 | 7,065 | 0 | 0 | 0.00% | 0 |
24.07.01 | 25,085 | 40 | 1,358 | 0 | 0 | 0.00% | 0 |
24.06.28 | 24,855 | 230 | 3,458 | 0 | 0 | 0.00% | 0 |
24.06.27 | 24,900 | 45 | 1,386 | 0 | 0 | 0.00% | 0 |
24.06.26 | 24,725 | 175 | 3,329 | 0 | 0 | 0.00% | 0 |
24.06.25 | 24,645 | 80 | 2,073 | 0 | 0 | 0.00% | 0 |
24.06.24 | 24,825 | 180 | 5,422 | 0 | 0 | 0.00% | 0 |
24.06.21 | 25,090 | 265 | 1,197 | 0 | 0 | 0.00% | 0 |
24.06.20 | 24,975 | 115 | 827 | 0 | 0 | 0.00% | 0 |
24.06.19 | 24,590 | 385 | 2,728 | 0 | 0 | 0.00% | 0 |
24.06.18 | 24,315 | 275 | 6,170 | 0 | 0 | 0.00% | 0 |
24.06.17 | 24,450 | 135 | 11,041 | 0 | 0 | 0.00% | 0 |
24.06.14 | 24,485 | 35 | 1,575 | 0 | 0 | 0.00% | 0 |
24.06.13 | 24,160 | 325 | 44,165 | 0 | 0 | 0.00% | 0 |
24.06.12 | 23,980 | 180 | 13,660 | 0 | 0 | 0.00% | 0 |
24.06.11 | 23,975 | 5 | 570 | 0 | 0 | 0.00% | 0 |
24.06.10 | 24,190 | 215 | 55,977 | 0 | 0 | 0.00% | 0 |
24.06.07 | 23,925 | 265 | 1,043 | 0 | 0 | 0.00% | 0 |
24.06.05 | 23,620 | 305 | 7,123 | 0 | 0 | 0.00% | 0 |
24.06.04 | 23,795 | 175 | 7,653 | 0 | 0 | 0.00% | 0 |
24.06.03 | 23,380 | 415 | 8,392 | 0 | 0 | 0.00% | 0 |
24.05.31 | 23,400 | 20 | 5,669 | 0 | 0 | 0.00% | 0 |
24.05.30 | 23,805 | 405 | 6,575 | 0 | 0 | 0.00% | 0 |
24.05.29 | 24,150 | 345 | 14,033 | 0 | 0 | 0.00% | 0 |
24.05.28 | 24,185 | 35 | 3,654 | 0 | 0 | 0.00% | 0 |
24.05.27 | 23,825 | 360 | 17,984 | 0 | 0 | 0.00% | 0 |
24.05.24 | 24,250 | 425 | 4,056 | 0 | 0 | 0.00% | 0 |
24.05.23 | 24,215 | 35 | 3,566 | 0 | 0 | 0.00% | 0 |
24.05.22 | 24,185 | 30 | 13,332 | 0 | 0 | 0.00% | 0 |
24.05.21 | 24,335 | 150 | 6,129 | 0 | 0 | 0.00% | 0 |
24.05.20 | 24,105 | 230 | 7,342 | 0 | 0 | 0.00% | 0 |
24.05.17 | 24,430 | 325 | 6,862 | 0 | 0 | 0.00% | 0 |
24.05.16 | 24,155 | 275 | 4,833 | 0 | 0 | 0.00% | 0 |
24.05.14 | 24,115 | 40 | 1,721 | 0 | 0 | 0.00% | 0 |
24.05.13 | 24,190 | 75 | 20,981 | 0 | 0 | 0.00% | 0 |
24.05.10 | 24,055 | 135 | 16,115 | 0 | 0 | 0.00% | 0 |
24.05.09 | 24,350 | 295 | 20,702 | 0 | 0 | 0.00% | 0 |
24.05.08 | 24,270 | 80 | 8,777 | 0 | 0 | 0.00% | 0 |
24.05.07 | 23,695 | 575 | 7,105 | 0 | 0 | 0.00% | 0 |
24.05.03 | 23,690 | 5 | 19,501 | 0 | 0 | 0.00% | 0 |
24.05.02 | 23,820 | 130 | 14,412 | 0 | 0 | 0.00% | 0 |
24.04.30 | 23,715 | 105 | 15,718 | 0 | 0 | 0.00% | 0 |
24.04.29 | 23,495 | 220 | 6,805 | 0 | 0 | 0.00% | 0 |
24.04.26 | 23,255 | 240 | 5,210 | 0 | 0 | 0.00% | 0 |
24.04.25 | 23,645 | 390 | 10,935 | 0 | 0 | 0.00% | 0 |
24.04.24 | 23,215 | 430 | 37,592 | 0 | 0 | 0.00% | 0 |
24.04.23 | 23,240 | 25 | 9,065 | 0 | 0 | 0.00% | 0 |
24.04.22 | 22,945 | 295 | 4,145 | 0 | 0 | 0.00% | 0 |
24.04.19 | 23,415 | 470 | 33,180 | 0 | 0 | 0.00% | 0 |
24.04.18 | 22,985 | 430 | 21,683 | 0 | 0 | 0.00% | 0 |
24.04.17 | 23,220 | 235 | 16,923 | 0 | 0 | 0.00% | 0 |
24.04.16 | 23,735 | 515 | 47,724 | 0 | 0 | 0.00% | 0 |
24.04.15 | 23,870 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 24,080 | 210 | 18,613 | 0 | 0 | 0.00% | 0 |
24.04.11 | 24,145 | 65 | 5,364 | 0 | 0 | 0.00% | 0 |
24.04.09 | 24,300 | 155 | 2,984 | 0 | 0 | 0.00% | 0 |
24.04.08 | 24,175 | 125 | 1,319 | 0 | 0 | 0.00% | 0 |
24.04.05 | 24,470 | 295 | 7,336 | 0 | 0 | 0.00% | 0 |
24.04.04 | 24,095 | 375 | 10,606 | 0 | 0 | 0.00% | 0 |
24.04.03 | 24,460 | 365 | 1,891 | 0 | 0 | 0.00% | 0 |
24.04.02 | 24,385 | 75 | 855 | 0 | 0 | 0.00% | 0 |
24.04.01 | 24,455 | 70 | 5,676 | 0 | 0 | 0.00% | 0 |
24.03.29 | 24,305 | 150 | 40,532 | 0 | 0 | 0.00% | 0 |
24.03.28 | 24,290 | 15 | 732 | 0 | 0 | 0.00% | 0 |
24.03.27 | 24,305 | 15 | 14,183 | 0 | 0 | 0.00% | 0 |
24.03.26 | 24,050 | 255 | 2,423 | 0 | 0 | 0.00% | 0 |
24.03.25 | 24,170 | 120 | 935 | 0 | 0 | 0.00% | 0 |
24.03.22 | 24,215 | 45 | 2,785 | 0 | 0 | 0.00% | 0 |
24.03.21 | 23,575 | 640 | 4,061 | 0 | 0 | 0.00% | 0 |
24.03.20 | 23,180 | 395 | 3,295 | 0 | 0 | 0.00% | 0 |
24.03.19 | 23,455 | 275 | 9,036 | 0 | 0 | 0.00% | 0 |
24.03.18 | 23,345 | 110 | 793 | 0 | 0 | 0.00% | 0 |
24.03.15 | 23,755 | 410 | 14,217 | 0 | 0 | 0.00% | 0 |
24.03.14 | 23,545 | 210 | 1,430 | 0 | 0 | 0.00% | 0 |
24.03.13 | 23,425 | 120 | 726 | 0 | 0 | 0.00% | 0 |
24.03.12 | 23,240 | 185 | 669 | 0 | 0 | 0.00% | 0 |
24.03.11 | 23,425 | 185 | 5,089 | 0 | 0 | 0.00% | 0 |
24.03.08 | 23,080 | 345 | 794 | 0 | 0 | 0.00% | 0 |
24.03.07 | 23,060 | 20 | 671 | 0 | 0 | 0.00% | 0 |
24.03.06 | 23,155 | 95 | 1,140 | 0 | 0 | 0.00% | 0 |
24.03.05 | 23,385 | 230 | 740 | 0 | 0 | 0.00% | 0 |
24.03.04 | 23,110 | 275 | 2,108 | 0 | 0 | 0.00% | 0 |
24.02.29 | 23,060 | 50 | 1,434 | 0 | 0 | 0.00% | 0 |
24.02.28 | 22,785 | 275 | 9,034 | 0 | 0 | 0.00% | 0 |
24.02.27 | 22,980 | 195 | 13,700 | 0 | 0 | 0.00% | 0 |
24.02.26 | 23,180 | 200 | 1,567 | 0 | 0 | 0.00% | 0 |
24.02.23 | 23,085 | 95 | 1,110 | 0 | 0 | 0.00% | 0 |
24.02.22 | 22,975 | 110 | 1,245 | 0 | 0 | 0.00% | 0 |
24.02.21 | 23,030 | 55 | 644 | 0 | 0 | 0.00% | 0 |
24.02.20 | 23,285 | 255 | 42,441 | 0 | 0 | 0.00% | 0 |
24.02.19 | 22,940 | 345 | 888 | 0 | 0 | 0.00% | 0 |
24.02.16 | 22,720 | 220 | 9,611 | 0 | 0 | 0.00% | 0 |
24.02.15 | 22,760 | 40 | 24,852 | 0 | 0 | 0.00% | 0 |
24.02.14 | 23,075 | 315 | 11,584 | 0 | 0 | 0.00% | 0 |
24.02.13 | 22,775 | 300 | 30,367 | 0 | 0 | 0.00% | 0 |
24.02.08 | 22,790 | 15 | 1,446 | 0 | 0 | 0.00% | 0 |
24.02.07 | 22,435 | 355 | 53,630 | 0 | 0 | 0.00% | 0 |
24.02.06 | 22,545 | 110 | 3,603 | 0 | 0 | 0.00% | 0 |
24.02.05 | 22,825 | 280 | 98,650 | 0 | 0 | 0.00% | 0 |
24.02.02 | 22,090 | 735 | 58,261 | 0 | 0 | 0.00% | 0 |
24.02.01 | 21,750 | 340 | 36,293 | 0 | 0 | 0.00% | 0 |
24.01.31 | 21,815 | 65 | 18,983 | 0 | 0 | 0.00% | 0 |
24.01.30 | 21,985 | 170 | 8,032 | 0 | 0 | 0.00% | 0 |
24.01.29 | 21,585 | 400 | 612 | 0 | 0 | 0.00% | 0 |
24.01.26 | 21,540 | 45 | 13,369 | 0 | 0 | 0.00% | 0 |
24.01.25 | 21,525 | 15 | 728 | 0 | 0 | 0.00% | 0 |
24.01.24 | 21,610 | 85 | 17,333 | 0 | 0 | 0.00% | 0 |
24.01.23 | 21,535 | 75 | 30,667 | 0 | 0 | 0.00% | 0 |
24.01.22 | 21,485 | 50 | 2,203 | 0 | 0 | 0.00% | 0 |
24.01.19 | 21,165 | 320 | 579 | 0 | 0 | 0.00% | 0 |
24.01.18 | 21,070 | 95 | 60,046 | 0 | 0 | 0.00% | 0 |
24.01.17 | 21,565 | 495 | 1,558 | 0 | 0 | 0.00% | 0 |
24.01.16 | 21,885 | 320 | 24,236 | 0 | 0 | 0.00% | 0 |
24.01.15 | 21,805 | 80 | 858 | 0 | 0 | 0.00% | 0 |
24.01.12 | 22,090 | 285 | 12,409 | 0 | 0 | 0.00% | 0 |
24.01.11 | 22,010 | 80 | 2,008 | 0 | 0 | 0.00% | 0 |
24.01.10 | 22,235 | 225 | 1,187 | 0 | 0 | 0.00% | 0 |
24.01.09 | 22,325 | 90 | 18,382 | 0 | 0 | 0.00% | 0 |
24.01.08 | 22,385 | 60 | 17,449 | 0 | 0 | 0.00% | 0 |
24.01.05 | 22,480 | 95 | 1,902 | 0 | 0 | 0.00% | 0 |
24.01.04 | 22,665 | 185 | 25,466 | 0 | 0 | 0.00% | 0 |
24.01.03 | 23,305 | 640 | 119,800 | 0 | 0 | 0.00% | 0 |
24.01.02 | 23,210 | 95 | 10,157 | 0 | 0 | 0.00% | 0 |
23.12.28 | 22,815 | 395 | 6,103 | 0 | 0 | 0.00% | 0 |
23.12.27 | 22,530 | 285 | 5,289 | 0 | 0 | 0.00% | 0 |
23.12.26 | 22,445 | 85 | 3,065 | 0 | 0 | 0.00% | 0 |
23.12.22 | 22,380 | 65 | 2,862 | 0 | 0 | 0.00% | 0 |
23.12.21 | 22,500 | 120 | 5,045 | 0 | 0 | 0.00% | 0 |
23.12.20 | 22,105 | 395 | 2,811 | 0 | 0 | 0.00% | 0 |
23.12.19 | 22,050 | 55 | 1,146 | 0 | 0 | 0.00% | 0 |
23.12.18 | 22,020 | 30 | 644 | 0 | 0 | 0.00% | 0 |
23.12.15 | 21,895 | 125 | 2,412 | 0 | 0 | 0.00% | 0 |
23.12.14 | 21,610 | 285 | 1,192 | 0 | 0 | 0.00% | 0 |
23.12.13 | 21,840 | 230 | 8,183 | 0 | 0 | 0.00% | 0 |
23.12.12 | 21,700 | 140 | 610 | 0 | 0 | 0.00% | 0 |
23.12.11 | 21,625 | 75 | 12,082 | 0 | 0 | 0.00% | 0 |
23.12.08 | 21,360 | 265 | 18,239 | 0 | 0 | 0.00% | 0 |
23.12.07 | 21,415 | 55 | 6,196 | 0 | 0 | 0.00% | 0 |
23.12.06 | 21,360 | 55 | 3,856 | 0 | 0 | 0.00% | 0 |
23.12.05 | 21,585 | 225 | 935 | 0 | 0 | 0.00% | 0 |
23.12.04 | 21,470 | 115 | 31,418 | 0 | 0 | 0.00% | 0 |
23.12.01 | 21,745 | 275 | 12,563 | 0 | 0 | 0.00% | 0 |
23.11.30 | 21,605 | 140 | 34,624 | 0 | 0 | 0.00% | 0 |
23.11.29 | 21,675 | 70 | 16,967 | 0 | 0 | 0.00% | 0 |
23.11.28 | 21,425 | 250 | 1,420 | 0 | 0 | 0.00% | 0 |
23.11.27 | 21,490 | 65 | 733 | 0 | 0 | 0.00% | 0 |
23.11.24 | 21,640 | 150 | 1,315 | 0 | 0 | 0.00% | 0 |
23.11.23 | 21,630 | 10 | 745 | 0 | 0 | 0.00% | 0 |
23.11.22 | 21,595 | 35 | 802 | 0 | 0 | 0.00% | 0 |
23.11.21 | 21,470 | 125 | 658 | 0 | 0 | 0.00% | 0 |
23.11.20 | 21,315 | 155 | 808 | 0 | 0 | 0.00% | 0 |
23.11.17 | 21,425 | 110 | 1,551 | 0 | 0 | 0.00% | 0 |
23.11.16 | 21,420 | 0 | 924 | 0 | 0 | 0.00% | 0 |
23.11.15 | 21,005 | 415 | 4,165 | 0 | 0 | 0.00% | 0 |
23.11.14 | 20,775 | 230 | 5,651 | 0 | 0 | 0.00% | 0 |
23.11.13 | 20,760 | 15 | 863 | 0 | 0 | 0.00% | 0 |
23.11.10 | 20,965 | 205 | 21,268 | 0 | 0 | 0.00% | 0 |
23.11.09 | 20,800 | 165 | 49,437 | 0 | 0 | 0.00% | 0 |
23.11.08 | 20,970 | 170 | 4,692 | 0 | 0 | 0.00% | 0 |
23.11.07 | 21,355 | 385 | 18,342 | 0 | 0 | 0.00% | 0 |
23.11.06 | 20,445 | 910 | 14,071 | 0 | 0 | 0.00% | 0 |
23.11.03 | 20,210 | 235 | 18,270 | 0 | 0 | 0.00% | 0 |
23.11.02 | 19,895 | 315 | 2,312 | 0 | 0 | 0.00% | 0 |
23.11.01 | 19,640 | 255 | 778 | 0 | 0 | 0.00% | 0 |
23.10.31 | 19,880 | 240 | 13,763 | 0 | 0 | 0.00% | 0 |
23.10.30 | 19,810 | 70 | 1,037 | 0 | 0 | 0.00% | 0 |
23.10.27 | 19,805 | 5 | 986 | 0 | 0 | 0.00% | 0 |
23.10.26 | 20,315 | 510 | 1,134 | 0 | 0 | 0.00% | 0 |
23.10.25 | 20,395 | 80 | 695 | 0 | 0 | 0.00% | 0 |
23.10.24 | 20,265 | 130 | 687 | 0 | 0 | 0.00% | 0 |
23.10.23 | 20,380 | 115 | 1,148 | 0 | 0 | 0.00% | 0 |
23.10.20 | 20,715 | 335 | 1,136 | 0 | 0 | 0.00% | 0 |
23.10.19 | 21,070 | 355 | 9,456 | 0 | 0 | 0.00% | 0 |
23.10.18 | 21,025 | 45 | 5,352 | 0 | 0 | 0.00% | 0 |
23.10.17 | 20,765 | 260 | 791 | 0 | 0 | 0.00% | 0 |
23.10.16 | 20,920 | 155 | 978 | 0 | 0 | 0.00% | 0 |
23.10.13 | 21,100 | 180 | 34,224 | 0 | 0 | 0.00% | 0 |
23.10.12 | 20,830 | 270 | 689 | 0 | 0 | 0.00% | 0 |
23.10.11 | 20,510 | 320 | 5,803 | 0 | 0 | 0.00% | 0 |
23.10.10 | 20,475 | 35 | 48,548 | 0 | 0 | 0.00% | 0 |
23.10.06 | 20,440 | 35 | 875 | 0 | 0 | 0.00% | 0 |
23.10.05 | 20,435 | 5 | 29,556 | 0 | 0 | 0.00% | 0 |
23.10.04 | 20,955 | 520 | 36,371 | 0 | 0 | 0.00% | 0 |
23.09.27 | 20,910 | 45 | 1,803 | 0 | 0 | 0.00% | 0 |
23.09.26 | 21,175 | 265 | 24,326 | 0 | 0 | 0.00% | 0 |
23.09.25 | 21,195 | 20 | 4,439 | 0 | 0 | 0.00% | 0 |
23.09.22 | 21,285 | 90 | 41,154 | 0 | 0 | 0.00% | 0 |
23.09.21 | 21,645 | 360 | 7,269 | 0 | 0 | 0.00% | 0 |
23.09.20 | 21,645 | 0 | 16,572 | 0 | 0 | 0.00% | 0 |
23.09.19 | 21,820 | 175 | 3,205 | 0 | 0 | 0.00% | 0 |
23.09.18 | 22,080 | 260 | 7,009 | 0 | 0 | 0.00% | 0 |
23.09.15 | 21,755 | 325 | 6,567 | 0 | 0 | 0.00% | 0 |
23.09.14 | 21,485 | 270 | 732 | 0 | 0 | 0.00% | 0 |
23.09.13 | 21,490 | 5 | 18,985 | 0 | 0 | 0.00% | 0 |
23.09.12 | 21,585 | 95 | 39,294 | 0 | 0 | 0.00% | 0 |
23.09.11 | 21,520 | 65 | 7,355 | 0 | 0 | 0.00% | 0 |
23.09.08 | 21,460 | 60 | 6,679 | 0 | 0 | 0.00% | 0 |
23.09.07 | 21,585 | 125 | 2,585 | 0 | 0 | 0.00% | 0 |
23.09.06 | 21,755 | 170 | 6,928 | 0 | 0 | 0.00% | 0 |
23.09.05 | 21,775 | 20 | 1,787 | 0 | 0 | 0.00% | 0 |
23.09.04 | 21,645 | 130 | 6,518 | 0 | 0 | 0.00% | 0 |
23.09.01 | 21,435 | 210 | 24,771 | 0 | 0 | 0.00% | 0 |
23.08.31 | 21,445 | 10 | 571 | 0 | 0 | 0.00% | 0 |
23.08.30 | 21,355 | 90 | 6,862 | 0 | 0 | 0.00% | 0 |
23.08.29 | 21,240 | 115 | 20,346 | 0 | 0 | 0.00% | 0 |
23.08.28 | 21,100 | 140 | 11,387 | 0 | 0 | 0.00% | 0 |
23.08.25 | 21,320 | 220 | 14,894 | 0 | 0 | 0.00% | 0 |
23.08.24 | 21,035 | 285 | 3,066 | 0 | 0 | 0.00% | 0 |
23.08.23 | 21,095 | 60 | 3,657 | 0 | 0 | 0.00% | 0 |
23.08.22 | 21,005 | 90 | 13,623 | 0 | 0 | 0.00% | 0 |
23.08.21 | 21,015 | 10 | 6,174 | 0 | 0 | 0.00% | 0 |
23.08.18 | 21,115 | 100 | 598 | 0 | 0 | 0.00% | 0 |
23.08.17 | 21,160 | 45 | 834 | 0 | 0 | 0.00% | 0 |
23.08.16 | 21,490 | 330 | 24,242 | 0 | 0 | 0.00% | 0 |
23.08.14 | 21,700 | 210 | 634 | 0 | 0 | 0.00% | 0 |
23.08.11 | 21,735 | 35 | 811 | 0 | 0 | 0.00% | 0 |
23.08.10 | 21,835 | 100 | 23,137 | 0 | 0 | 0.00% | 0 |
23.08.09 | 21,570 | 265 | 578 | 0 | 0 | 0.00% | 0 |
23.08.08 | 21,785 | 215 | 38,010 | 0 | 0 | 0.00% | 0 |
23.08.07 | 21,845 | 60 | 1,042 | 0 | 0 | 0.00% | 0 |
23.08.04 | 21,820 | 25 | 17,988 | 0 | 0 | 0.00% | 0 |
23.08.03 | 21,945 | 125 | 26,625 | 0 | 0 | 0.00% | 0 |
23.08.02 | 22,475 | 530 | 8,584 | 0 | 0 | 0.00% | 0 |
23.08.01 | 22,100 | 375 | 13,567 | 0 | 0 | 0.00% | 0 |
23.07.31 | 22,035 | 65 | 32,970 | 0 | 0 | 0.00% | 0 |
23.07.28 | 22,060 | 25 | 592 | 0 | 0 | 0.00% | 0 |
23.07.27 | 21,795 | 265 | 780 | 0 | 0 | 0.00% | 0 |
23.07.26 | 22,080 | 285 | 8,620 | 0 | 0 | 0.00% | 0 |
23.07.25 | 22,050 | 30 | 1,649 | 0 | 0 | 0.00% | 0 |
23.07.24 | 21,880 | 170 | 3,392 | 0 | 0 | 0.00% | 0 |
23.07.21 | 21,865 | 15 | 11,914 | 0 | 0 | 0.00% | 0 |
23.07.20 | 21,970 | 105 | 57,467 | 0 | 0 | 0.00% | 0 |
23.07.19 | 21,945 | 25 | 1,895 | 0 | 0 | 0.00% | 0 |
23.07.18 | 22,120 | 175 | 548 | 0 | 0 | 0.00% | 0 |
23.07.17 | 22,180 | 60 | 10,480 | 0 | 0 | 0.00% | 0 |
23.07.14 | 21,840 | 340 | 650 | 0 | 0 | 0.00% | 0 |
23.07.13 | 21,690 | 150 | 589 | 0 | 0 | 0.00% | 0 |
23.07.12 | 21,515 | 175 | 512 | 0 | 0 | 0.00% | 0 |
23.07.11 | 21,170 | 345 | 31,319 | 0 | 0 | 0.00% | 0 |
23.07.10 | 21,195 | 25 | 42,904 | 0 | 0 | 0.00% | 0 |
23.07.07 | 21,485 | 290 | 13,032 | 0 | 0 | 0.00% | 0 |
23.07.06 | 21,685 | 200 | 7,932 | 0 | 0 | 0.00% | 0 |
23.07.05 | 21,875 | 190 | 4,397 | 0 | 0 | 0.00% | 0 |
23.07.04 | 21,935 | 60 | 616 | 0 | 0 | 0.00% | 0 |
23.07.03 | 21,660 | 275 | 48,718 | 0 | 0 | 0.00% | 0 |
23.06.30 | 21,595 | 65 | 46,990 | 0 | 0 | 0.00% | 0 |
23.06.29 | 21,565 | 30 | 46,705 | 0 | 0 | 0.00% | 0 |
23.06.28 | 21,685 | 120 | 45,383 | 0 | 0 | 0.00% | 0 |
23.06.27 | 21,695 | 10 | 31,925 | 0 | 0 | 0.00% | 0 |
23.06.26 | 21,585 | 110 | 824 | 0 | 0 | 0.00% | 0 |
23.06.23 | 21,685 | 100 | 10,887 | 0 | 0 | 0.00% | 0 |
23.06.22 | 21,645 | 40 | 547 | 0 | 0 | 0.00% | 0 |
23.06.21 | 21,830 | 185 | 17,891 | 0 | 0 | 0.00% | 0 |
23.06.20 | 21,885 | 55 | 1,102 | 0 | 0 | 0.00% | 0 |
23.06.19 | 21,980 | 95 | 1,020 | 0 | 0 | 0.00% | 0 |
23.06.16 | 21,885 | 95 | 10,529 | 0 | 0 | 0.00% | 0 |
23.06.15 | 21,990 | 105 | 7,431 | 0 | 0 | 0.00% | 0 |
23.06.14 | 22,075 | 85 | 53,792 | 0 | 0 | 0.00% | 0 |
23.06.13 | 21,980 | 95 | 6,082 | 0 | 0 | 0.00% | 0 |
23.06.12 | 22,120 | 140 | 12,907 | 0 | 0 | 0.00% | 0 |
23.06.09 | 21,835 | 285 | 11,657 | 0 | 0 | 0.00% | 0 |
23.06.08 | 21,875 | 40 | 12,580 | 0 | 0 | 0.00% | 0 |
23.06.07 | 21,910 | 35 | 30,699 | 0 | 0 | 0.00% | 0 |
23.06.05 | 21,850 | 60 | 642 | 0 | 0 | 0.00% | 0 |
23.06.02 | 21,575 | 275 | 918 | 0 | 0 | 0.00% | 0 |
23.06.01 | 21,660 | 85 | 548 | 0 | 0 | 0.00% | 0 |
23.05.31 | 21,780 | 120 | 11,967 | 0 | 0 | 0.00% | 0 |
23.05.30 | 21,510 | 270 | 7,423 | 0 | 0 | 0.00% | 0 |
23.05.26 | 21,425 | 85 | 578 | 0 | 0 | 0.00% | 0 |
23.05.25 | 21,440 | 15 | 543 | 0 | 0 | 0.00% | 0 |
23.05.24 | 21,520 | 80 | 1,690 | 0 | 0 | 0.00% | 0 |
23.05.23 | 21,455 | 65 | 12,840 | 0 | 0 | 0.00% | 0 |
23.05.22 | 21,320 | 135 | 831 | 0 | 0 | 0.00% | 0 |
23.05.19 | 21,035 | 285 | 1,326 | 0 | 0 | 0.00% | 0 |
23.05.18 | 20,830 | 205 | 18,089 | 0 | 0 | 0.00% | 0 |
23.05.17 | 20,750 | 80 | 22,451 | 0 | 0 | 0.00% | 0 |
23.05.16 | 20,695 | 55 | 637 | 0 | 0 | 0.00% | 0 |
23.05.15 | 20,650 | 45 | 1,004 | 0 | 0 | 0.00% | 0 |
23.05.12 | 20,780 | 130 | 2,021 | 0 | 0 | 0.00% | 0 |
23.05.11 | 20,795 | 15 | 5,932 | 0 | 0 | 0.00% | 0 |
23.05.10 | 20,925 | 130 | 811 | 0 | 0 | 0.00% | 0 |
23.05.09 | 20,975 | 50 | 502 | 0 | 0 | 0.00% | 0 |
23.05.08 | 20,765 | 210 | 511 | 0 | 0 | 0.00% | 0 |
23.05.04 | 20,815 | 50 | 3,928 | 0 | 0 | 0.00% | 0 |
23.05.03 | 20,975 | 160 | 30,278 | 0 | 0 | 0.00% | 0 |
23.05.02 | 20,860 | 115 | 1,056 | 0 | 0 | 0.00% | 0 |
23.04.28 | 20,740 | 120 | 35,973 | 0 | 0 | 0.00% | 0 |
23.04.27 | 20,670 | 70 | 17,625 | 0 | 0 | 0.00% | 0 |
23.04.26 | 20,685 | 15 | 614 | 0 | 0 | 0.00% | 0 |
23.04.25 | 20,970 | 285 | 17,634 | 0 | 0 | 0.00% | 0 |
23.04.24 | 21,105 | 135 | 23,489 | 0 | 0 | 0.00% | 0 |
23.04.21 | 21,210 | 105 | 8,296 | 0 | 0 | 0.00% | 0 |
23.04.20 | 21,270 | 60 | 998 | 0 | 0 | 0.00% | 0 |
23.04.19 | 21,265 | 5 | 533 | 0 | 0 | 0.00% | 0 |
23.04.18 | 21,300 | 35 | 4,685 | 0 | 0 | 0.00% | 0 |
23.04.17 | 21,290 | 10 | 671 | 0 | 0 | 0.00% | 0 |
23.04.14 | 21,200 | 135 | 882 | 0 | 0 | 0.00% | 0 |
23.04.13 | 21,170 | 30 | 1,301 | 0 | 0 | 0.00% | 0 |
23.04.12 | 21,090 | 80 | 6,200 | 0 | 0 | 0.00% | 0 |
23.04.11 | 20,825 | 265 | 14,477 | 0 | 0 | 0.00% | 0 |
23.04.10 | 20,640 | 185 | 603 | 0 | 0 | 0.00% | 0 |
23.04.07 | 20,270 | 370 | 631 | 0 | 0 | 0.00% | 0 |
23.04.06 | 20,650 | 380 | 6,707 | 0 | 0 | 0.00% | 0 |
23.04.05 | 20,525 | 125 | 665 | 0 | 0 | 0.00% | 0 |
23.04.04 | 20,445 | 80 | 544 | 0 | 0 | 0.00% | 0 |
23.04.03 | 20,585 | 140 | 631 | 0 | 0 | 0.00% | 0 |
23.03.31 | 20,285 | 300 | 87,791 | 0 | 0 | 0.00% | 0 |
23.03.30 | 20,130 | 155 | 564 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
3
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
4
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
5
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
6
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
10
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인