PLUS 미국단기회사채(AAA~A)
(332610) I 코스피 ETF 11.21 15:32124,720 | 전일 | 124,115 | 고가 | 124,895 | 상한가 | 162,135 |
거래량 (주) |
139 |
605 0.49% | 시가 | 124,800 | 저가 | 124,715 | 하한가 | 87,305 |
거래대금 (백만) |
17 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 124,115 | 605 | 139 | 0 | 0 | 0.00% | 218,000 |
24.11.20 | 124,085 | 30 | 93 | 0 | 0 | 0.00% | 218,000 |
24.11.19 | 124,455 | 370 | 244 | 0 | 0 | 0.00% | 218,000 |
24.11.18 | 124,640 | 185 | 424 | 0 | 0 | 0.00% | 218,000 |
24.11.15 | 125,335 | 695 | 47 | 0 | 0 | 0.00% | 218,000 |
24.11.14 | 125,385 | 50 | 129 | 0 | 0 | 0.00% | 218,000 |
24.11.13 | 125,135 | 250 | 128 | 0 | 0 | 0.00% | 218,000 |
24.11.12 | 124,590 | 545 | 7 | 0 | 0 | 0.00% | 218,000 |
24.11.11 | 123,810 | 780 | 832 | 0 | 0 | 0.00% | 218,000 |
24.11.08 | 124,675 | 865 | 722 | 0 | 0 | 0.00% | 218,000 |
24.11.07 | 124,280 | 395 | 246 | 0 | 0 | 0.00% | 218,000 |
24.11.06 | 123,130 | 1,150 | 754 | 0 | 0 | 0.00% | 0 |
24.11.05 | 122,340 | 790 | 6 | 0 | 0 | 0.00% | 0 |
24.11.04 | 123,045 | 705 | 248 | 0 | 0 | 0.00% | 0 |
24.11.01 | 123,000 | 45 | 295 | 0 | 0 | 0.00% | 0 |
24.10.31 | 123,470 | 470 | 176 | 0 | 0 | 0.00% | 0 |
24.10.30 | 123,670 | 200 | 160 | 0 | 0 | 0.00% | 0 |
24.10.29 | 123,635 | 35 | 138 | 0 | 0 | 0.00% | 0 |
24.10.28 | 124,020 | 385 | 206 | 0 | 0 | 0.00% | 0 |
24.10.25 | 123,130 | 890 | 133 | 0 | 0 | 0.00% | 0 |
24.10.24 | 123,375 | 245 | 297 | 0 | 0 | 0.00% | 0 |
24.10.23 | 123,180 | 195 | 15,594 | 0 | 0 | 0.00% | 0 |
24.10.22 | 122,940 | 240 | 203 | 0 | 0 | 0.00% | 0 |
24.10.21 | 122,500 | 440 | 4,108 | 0 | 0 | 0.00% | 0 |
24.10.18 | 122,405 | 95 | 84 | 0 | 0 | 0.00% | 0 |
24.10.17 | 121,830 | 575 | 1,000 | 0 | 0 | 0.00% | 0 |
24.10.16 | 121,875 | 45 | 105 | 0 | 0 | 0.00% | 0 |
24.10.15 | 121,165 | 710 | 344 | 0 | 0 | 0.00% | 0 |
24.10.14 | 120,580 | 585 | 381 | 0 | 0 | 0.00% | 0 |
24.10.11 | 120,600 | 20 | 548 | 0 | 0 | 0.00% | 0 |
24.10.10 | 120,530 | 70 | 108 | 0 | 0 | 0.00% | 0 |
24.10.08 | 120,375 | 155 | 80 | 0 | 0 | 0.00% | 0 |
24.10.07 | 119,620 | 755 | 2,920 | 0 | 0 | 0.00% | 0 |
24.10.04 | 118,425 | 1,195 | 446 | 0 | 0 | 0.00% | 0 |
24.10.02 | 117,100 | 1,325 | 600 | 0 | 0 | 0.00% | 0 |
24.09.30 | 118,395 | 1,295 | 618 | 0 | 0 | 0.00% | 0 |
24.09.27 | 119,135 | 740 | 849 | 0 | 0 | 0.00% | 0 |
24.09.26 | 119,500 | 365 | 354 | 0 | 0 | 0.00% | 0 |
24.09.25 | 119,595 | 95 | 1,108 | 0 | 0 | 0.00% | 0 |
24.09.24 | 119,715 | 120 | 118 | 0 | 0 | 0.00% | 0 |
24.09.23 | 119,280 | 435 | 347 | 0 | 0 | 0.00% | 0 |
24.09.20 | 119,115 | 165 | 356 | 0 | 0 | 0.00% | 0 |
24.09.19 | 119,010 | 105 | 68 | 0 | 0 | 0.00% | 0 |
24.09.13 | 119,695 | 685 | 201 | 0 | 0 | 0.00% | 0 |
24.09.12 | 119,700 | 5 | 57 | 0 | 0 | 0.00% | 0 |
24.09.11 | 119,995 | 295 | 240 | 0 | 0 | 0.00% | 0 |
24.09.10 | 119,570 | 425 | 2,348 | 0 | 0 | 0.00% | 0 |
24.09.09 | 118,645 | 925 | 6,067 | 0 | 0 | 0.00% | 0 |
24.09.06 | 119,195 | 550 | 180 | 0 | 0 | 0.00% | 0 |
24.09.05 | 119,455 | 260 | 113 | 0 | 0 | 0.00% | 0 |
24.09.04 | 119,250 | 205 | 279 | 0 | 0 | 0.00% | 0 |
24.09.03 | 118,945 | 305 | 748 | 0 | 0 | 0.00% | 0 |
24.09.02 | 118,650 | 295 | 756 | 0 | 0 | 0.00% | 0 |
24.08.30 | 118,490 | 160 | 10 | 0 | 0 | 0.00% | 0 |
24.08.29 | 118,675 | 185 | 553 | 0 | 0 | 0.00% | 0 |
24.08.28 | 118,235 | 440 | 157 | 0 | 0 | 0.00% | 0 |
24.08.27 | 117,910 | 325 | 296 | 0 | 0 | 0.00% | 0 |
24.08.26 | 118,835 | 925 | 86 | 0 | 0 | 0.00% | 0 |
24.08.23 | 118,625 | 210 | 325 | 0 | 0 | 0.00% | 0 |
24.08.22 | 118,495 | 130 | 2,659 | 0 | 0 | 0.00% | 0 |
24.08.21 | 118,225 | 270 | 203 | 0 | 0 | 0.00% | 0 |
24.08.20 | 117,900 | 325 | 232 | 0 | 0 | 0.00% | 0 |
24.08.19 | 120,220 | 2,320 | 1,903 | 0 | 0 | 0.00% | 0 |
24.08.16 | 120,590 | 370 | 6,292 | 0 | 0 | 0.00% | 0 |
24.08.14 | 121,210 | 620 | 253 | 0 | 0 | 0.00% | 0 |
24.08.13 | 121,250 | 40 | 260 | 0 | 0 | 0.00% | 0 |
24.08.12 | 120,695 | 555 | 1,794 | 0 | 0 | 0.00% | 0 |
24.08.09 | 121,950 | 1,255 | 226 | 0 | 0 | 0.00% | 0 |
24.08.08 | 121,740 | 210 | 492 | 0 | 0 | 0.00% | 0 |
24.08.07 | 121,490 | 250 | 359 | 0 | 0 | 0.00% | 0 |
24.08.06 | 121,480 | 10 | 372 | 0 | 0 | 0.00% | 0 |
24.08.05 | 121,005 | 475 | 1,380 | 0 | 0 | 0.00% | 0 |
24.08.02 | 120,050 | 955 | 2,604 | 0 | 0 | 0.00% | 0 |
24.08.01 | 121,400 | 1,350 | 918 | 0 | 0 | 0.00% | 0 |
24.07.31 | 121,615 | 215 | 208 | 0 | 0 | 0.00% | 0 |
24.07.30 | 121,405 | 210 | 42 | 0 | 0 | 0.00% | 0 |
24.07.29 | 121,665 | 260 | 307 | 0 | 0 | 0.00% | 0 |
24.07.26 | 121,660 | 5 | 317 | 0 | 0 | 0.00% | 0 |
24.07.25 | 121,370 | 290 | 199 | 0 | 0 | 0.00% | 0 |
24.07.24 | 121,425 | 55 | 214 | 0 | 0 | 0.00% | 0 |
24.07.23 | 121,740 | 315 | 99 | 0 | 0 | 0.00% | 0 |
24.07.22 | 121,650 | 90 | 294 | 0 | 0 | 0.00% | 0 |
24.07.19 | 120,900 | 750 | 7 | 0 | 0 | 0.00% | 0 |
24.07.18 | 121,230 | 330 | 53 | 0 | 0 | 0.00% | 0 |
24.07.17 | 121,620 | 390 | 61 | 0 | 0 | 0.00% | 0 |
24.07.16 | 121,020 | 600 | 283 | 0 | 0 | 0.00% | 0 |
24.07.15 | 120,325 | 695 | 123 | 0 | 0 | 0.00% | 0 |
24.07.12 | 120,650 | 325 | 75 | 0 | 0 | 0.00% | 0 |
24.07.11 | 120,970 | 320 | 137 | 0 | 0 | 0.00% | 0 |
24.07.10 | 120,810 | 160 | 54 | 0 | 0 | 0.00% | 0 |
24.07.09 | 120,615 | 195 | 98 | 0 | 0 | 0.00% | 0 |
24.07.08 | 120,435 | 180 | 234 | 0 | 0 | 0.00% | 0 |
24.07.05 | 120,520 | 85 | 484 | 0 | 0 | 0.00% | 0 |
24.07.04 | 121,105 | 585 | 177 | 0 | 0 | 0.00% | 0 |
24.07.03 | 120,885 | 220 | 102 | 0 | 0 | 0.00% | 0 |
24.07.02 | 120,115 | 770 | 74 | 0 | 0 | 0.00% | 0 |
24.07.01 | 120,170 | 55 | 599 | 0 | 0 | 0.00% | 0 |
24.06.28 | 120,730 | 560 | 503 | 0 | 0 | 0.00% | 0 |
24.06.27 | 120,910 | 180 | 233 | 0 | 0 | 0.00% | 0 |
24.06.26 | 120,655 | 255 | 28 | 0 | 0 | 0.00% | 0 |
24.06.25 | 120,865 | 210 | 294 | 0 | 0 | 0.00% | 0 |
24.06.24 | 120,730 | 135 | 218 | 0 | 0 | 0.00% | 0 |
24.06.21 | 120,430 | 300 | 318 | 0 | 0 | 0.00% | 0 |
24.06.20 | 120,110 | 320 | 120 | 0 | 0 | 0.00% | 0 |
24.06.19 | 119,990 | 120 | 45 | 0 | 0 | 0.00% | 0 |
24.06.18 | 120,165 | 175 | 242 | 0 | 0 | 0.00% | 0 |
24.06.17 | 119,895 | 270 | 8 | 0 | 0 | 0.00% | 0 |
24.06.14 | 119,035 | 860 | 480 | 0 | 0 | 0.00% | 0 |
24.06.13 | 119,600 | 565 | 14 | 0 | 0 | 0.00% | 0 |
24.06.12 | 119,525 | 75 | 118 | 0 | 0 | 0.00% | 0 |
24.06.11 | 119,480 | 45 | 416 | 0 | 0 | 0.00% | 0 |
24.06.10 | 118,975 | 505 | 320 | 0 | 0 | 0.00% | 0 |
24.06.07 | 118,960 | 15 | 607 | 0 | 0 | 0.00% | 0 |
24.06.05 | 119,360 | 400 | 1,139 | 0 | 0 | 0.00% | 0 |
24.06.04 | 119,350 | 10 | 159 | 0 | 0 | 0.00% | 0 |
24.06.03 | 119,965 | 615 | 823 | 0 | 0 | 0.00% | 0 |
24.05.31 | 119,300 | 665 | 642 | 0 | 0 | 0.00% | 0 |
24.05.30 | 117,715 | 1,585 | 334 | 0 | 0 | 0.00% | 0 |
24.05.29 | 117,500 | 215 | 208 | 0 | 0 | 0.00% | 0 |
24.05.28 | 118,265 | 765 | 100 | 0 | 0 | 0.00% | 0 |
24.05.27 | 118,740 | 475 | 221 | 0 | 0 | 0.00% | 0 |
24.05.24 | 117,970 | 770 | 87 | 0 | 0 | 0.00% | 0 |
24.05.23 | 118,060 | 90 | 331 | 0 | 0 | 0.00% | 0 |
24.05.22 | 118,165 | 105 | 23 | 0 | 0 | 0.00% | 0 |
24.05.21 | 117,400 | 765 | 34 | 0 | 0 | 0.00% | 0 |
24.05.20 | 117,700 | 300 | 126 | 0 | 0 | 0.00% | 0 |
24.05.17 | 116,975 | 725 | 196 | 0 | 0 | 0.00% | 0 |
24.05.16 | 118,390 | 1,415 | 988 | 0 | 0 | 0.00% | 0 |
24.05.14 | 118,520 | 130 | 113 | 0 | 0 | 0.00% | 0 |
24.05.13 | 118,460 | 60 | 3 | 0 | 0 | 0.00% | 0 |
24.05.10 | 118,470 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.05.09 | 118,005 | 465 | 228 | 0 | 0 | 0.00% | 0 |
24.05.08 | 117,610 | 395 | 120 | 0 | 0 | 0.00% | 0 |
24.05.07 | 117,695 | 85 | 246 | 0 | 0 | 0.00% | 0 |
24.05.03 | 118,955 | 1,260 | 155 | 0 | 0 | 0.00% | 0 |
24.05.02 | 118,610 | 345 | 1,007 | 0 | 0 | 0.00% | 0 |
24.04.30 | 118,330 | 280 | 167 | 0 | 0 | 0.00% | 0 |
24.04.29 | 118,785 | 455 | 191 | 0 | 0 | 0.00% | 0 |
24.04.26 | 118,680 | 105 | 23 | 0 | 0 | 0.00% | 0 |
24.04.25 | 118,195 | 485 | 129 | 0 | 0 | 0.00% | 0 |
24.04.24 | 118,355 | 160 | 720 | 0 | 0 | 0.00% | 0 |
24.04.23 | 118,780 | 425 | 4 | 0 | 0 | 0.00% | 0 |
24.04.22 | 119,040 | 260 | 121 | 0 | 0 | 0.00% | 0 |
24.04.19 | 118,280 | 760 | 2,168 | 0 | 0 | 0.00% | 0 |
24.04.18 | 118,945 | 665 | 742 | 0 | 0 | 0.00% | 0 |
24.04.17 | 119,880 | 935 | 123 | 0 | 0 | 0.00% | 0 |
24.04.16 | 119,255 | 625 | 5,542 | 0 | 0 | 0.00% | 0 |
24.04.15 | 118,340 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 117,145 | 1,195 | 39 | 0 | 0 | 0.00% | 0 |
24.04.11 | 116,780 | 365 | 58 | 0 | 0 | 0.00% | 0 |
24.04.09 | 116,790 | 10 | 13 | 0 | 0 | 0.00% | 0 |
24.04.08 | 116,525 | 265 | 208 | 0 | 0 | 0.00% | 0 |
24.04.05 | 116,435 | 90 | 104 | 0 | 0 | 0.00% | 0 |
24.04.04 | 116,910 | 475 | 83 | 0 | 0 | 0.00% | 0 |
24.04.03 | 116,350 | 560 | 91 | 0 | 0 | 0.00% | 0 |
24.04.02 | 116,230 | 120 | 182 | 0 | 0 | 0.00% | 0 |
24.04.01 | 116,260 | 30 | 355 | 0 | 0 | 0.00% | 0 |
24.03.29 | 116,400 | 140 | 237 | 0 | 0 | 0.00% | 0 |
24.03.28 | 115,555 | 845 | 275 | 0 | 0 | 0.00% | 0 |
24.03.27 | 115,520 | 35 | 6 | 0 | 0 | 0.00% | 0 |
24.03.26 | 115,400 | 120 | 93 | 0 | 0 | 0.00% | 0 |
24.03.25 | 115,660 | 260 | 189 | 0 | 0 | 0.00% | 0 |
24.03.22 | 114,625 | 1,035 | 114 | 0 | 0 | 0.00% | 0 |
24.03.21 | 115,550 | 925 | 397 | 0 | 0 | 0.00% | 0 |
24.03.20 | 115,345 | 205 | 74 | 0 | 0 | 0.00% | 0 |
24.03.19 | 114,895 | 450 | 5,004 | 0 | 0 | 0.00% | 0 |
24.03.18 | 114,000 | 895 | 2 | 0 | 0 | 0.00% | 0 |
24.03.15 | 113,215 | 785 | 67 | 0 | 0 | 0.00% | 0 |
24.03.14 | 112,820 | 395 | 8 | 0 | 0 | 0.00% | 0 |
24.03.13 | 112,585 | 235 | 69 | 0 | 0 | 0.00% | 0 |
24.03.12 | 113,390 | 805 | 94 | 0 | 0 | 0.00% | 0 |
24.03.11 | 114,280 | 890 | 277 | 0 | 0 | 0.00% | 0 |
24.03.08 | 114,815 | 535 | 31 | 0 | 0 | 0.00% | 0 |
24.03.07 | 114,800 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.03.06 | 114,720 | 80 | 34 | 0 | 0 | 0.00% | 0 |
24.03.05 | 114,940 | 220 | 11 | 0 | 0 | 0.00% | 0 |
24.03.04 | 114,655 | 285 | 398 | 0 | 0 | 0.00% | 0 |
24.02.29 | 114,930 | 275 | 39 | 0 | 0 | 0.00% | 0 |
24.02.28 | 114,175 | 755 | 297 | 0 | 0 | 0.00% | 0 |
24.02.27 | 114,110 | 65 | 107 | 0 | 0 | 0.00% | 0 |
24.02.26 | 114,100 | 10 | 18 | 0 | 0 | 0.00% | 0 |
24.02.23 | 114,340 | 240 | 50 | 0 | 0 | 0.00% | 0 |
24.02.22 | 115,240 | 900 | 75 | 0 | 0 | 0.00% | 0 |
24.02.21 | 115,165 | 75 | 5 | 0 | 0 | 0.00% | 0 |
24.02.20 | 115,055 | 110 | 335 | 0 | 0 | 0.00% | 0 |
24.02.19 | 115,065 | 10 | 47 | 0 | 0 | 0.00% | 0 |
24.02.16 | 115,015 | 50 | 149 | 0 | 0 | 0.00% | 0 |
24.02.15 | 114,835 | 180 | 150 | 0 | 0 | 0.00% | 0 |
24.02.14 | 114,330 | 505 | 77 | 0 | 0 | 0.00% | 0 |
24.02.13 | 114,320 | 10 | 102 | 0 | 0 | 0.00% | 0 |
24.02.08 | 114,170 | 150 | 61 | 0 | 0 | 0.00% | 0 |
24.02.07 | 114,560 | 390 | 139 | 0 | 0 | 0.00% | 0 |
24.02.06 | 115,055 | 495 | 41 | 0 | 0 | 0.00% | 0 |
24.02.05 | 114,010 | 1,045 | 80 | 0 | 0 | 0.00% | 0 |
24.02.02 | 114,680 | 670 | 187 | 0 | 0 | 0.00% | 0 |
24.02.01 | 114,825 | 145 | 212 | 0 | 0 | 0.00% | 0 |
24.01.31 | 114,290 | 535 | 455 | 0 | 0 | 0.00% | 0 |
24.01.30 | 114,825 | 535 | 256 | 0 | 0 | 0.00% | 0 |
24.01.29 | 114,965 | 140 | 157 | 0 | 0 | 0.00% | 0 |
24.01.26 | 114,620 | 345 | 131 | 0 | 0 | 0.00% | 0 |
24.01.25 | 114,765 | 145 | 25 | 0 | 0 | 0.00% | 0 |
24.01.24 | 114,470 | 295 | 133 | 0 | 0 | 0.00% | 0 |
24.01.23 | 114,815 | 345 | 216 | 0 | 0 | 0.00% | 0 |
24.01.22 | 114,885 | 70 | 253 | 0 | 0 | 0.00% | 0 |
24.01.19 | 115,305 | 420 | 40 | 0 | 0 | 0.00% | 0 |
24.01.18 | 115,510 | 205 | 17 | 0 | 0 | 0.00% | 0 |
24.01.17 | 114,555 | 955 | 471 | 0 | 0 | 0.00% | 0 |
24.01.16 | 113,520 | 1,035 | 350 | 0 | 0 | 0.00% | 0 |
24.01.15 | 112,795 | 725 | 154 | 0 | 0 | 0.00% | 0 |
24.01.12 | 112,760 | 35 | 39 | 0 | 0 | 0.00% | 0 |
24.01.11 | 113,220 | 460 | 318 | 0 | 0 | 0.00% | 0 |
24.01.10 | 112,455 | 765 | 477 | 0 | 0 | 0.00% | 0 |
24.01.09 | 112,680 | 225 | 38 | 0 | 0 | 0.00% | 0 |
24.01.08 | 112,775 | 95 | 42 | 0 | 0 | 0.00% | 0 |
24.01.05 | 112,260 | 515 | 110 | 0 | 0 | 0.00% | 0 |
24.01.04 | 111,940 | 320 | 244 | 0 | 0 | 0.00% | 0 |
24.01.03 | 111,590 | 350 | 613 | 0 | 0 | 0.00% | 0 |
24.01.02 | 110,440 | 1,150 | 550 | 0 | 0 | 0.00% | 0 |
23.12.28 | 110,945 | 505 | 44 | 0 | 0 | 0.00% | 0 |
23.12.27 | 111,015 | 70 | 131 | 0 | 0 | 0.00% | 0 |
23.12.26 | 111,475 | 460 | 81 | 0 | 0 | 0.00% | 0 |
23.12.22 | 111,595 | 120 | 1,364 | 0 | 0 | 0.00% | 0 |
23.12.21 | 111,060 | 535 | 223 | 0 | 0 | 0.00% | 0 |
23.12.20 | 111,740 | 680 | 154 | 0 | 0 | 0.00% | 0 |
23.12.19 | 110,875 | 865 | 1,541 | 0 | 0 | 0.00% | 0 |
23.12.18 | 110,880 | 5 | 84 | 0 | 0 | 0.00% | 0 |
23.12.15 | 110,945 | 65 | 341 | 0 | 0 | 0.00% | 0 |
23.12.14 | 112,120 | 1,175 | 233 | 0 | 0 | 0.00% | 0 |
23.12.13 | 111,765 | 355 | 20 | 0 | 0 | 0.00% | 0 |
23.12.12 | 112,035 | 270 | 95 | 0 | 0 | 0.00% | 0 |
23.12.11 | 111,210 | 825 | 77 | 0 | 0 | 0.00% | 0 |
23.12.08 | 112,910 | 1,700 | 529 | 0 | 0 | 0.00% | 0 |
23.12.07 | 111,700 | 1,210 | 45 | 0 | 0 | 0.00% | 0 |
23.12.06 | 111,740 | 40 | 39 | 0 | 0 | 0.00% | 0 |
23.12.05 | 111,045 | 695 | 75 | 0 | 0 | 0.00% | 0 |
23.12.04 | 110,995 | 50 | 280 | 0 | 0 | 0.00% | 0 |
23.12.01 | 109,780 | 1,215 | 954 | 0 | 0 | 0.00% | 0 |
23.11.30 | 109,275 | 505 | 211 | 0 | 0 | 0.00% | 0 |
23.11.29 | 109,495 | 220 | 176 | 0 | 0 | 0.00% | 0 |
23.11.28 | 110,425 | 930 | 367 | 0 | 0 | 0.00% | 0 |
23.11.27 | 110,350 | 75 | 174 | 0 | 0 | 0.00% | 0 |
23.11.24 | 109,710 | 640 | 339 | 0 | 0 | 0.00% | 0 |
23.11.23 | 109,645 | 65 | 15 | 0 | 0 | 0.00% | 0 |
23.11.22 | 108,915 | 730 | 78 | 0 | 0 | 0.00% | 0 |
23.11.21 | 108,925 | 10 | 162 | 0 | 0 | 0.00% | 0 |
23.11.20 | 109,470 | 545 | 184 | 0 | 0 | 0.00% | 0 |
23.11.17 | 110,350 | 880 | 457 | 0 | 0 | 0.00% | 0 |
23.11.16 | 109,860 | 490 | 26 | 0 | 0 | 0.00% | 0 |
23.11.15 | 111,590 | 1,730 | 99 | 0 | 0 | 0.00% | 0 |
23.11.14 | 111,450 | 140 | 6 | 0 | 0 | 0.00% | 0 |
23.11.13 | 110,735 | 715 | 78 | 0 | 0 | 0.00% | 0 |
23.11.10 | 110,115 | 620 | 54 | 0 | 0 | 0.00% | 0 |
23.11.09 | 110,330 | 215 | 410 | 0 | 0 | 0.00% | 0 |
23.11.08 | 110,270 | 60 | 161 | 0 | 0 | 0.00% | 0 |
23.11.07 | 109,565 | 705 | 296 | 0 | 0 | 0.00% | 0 |
23.11.06 | 110,975 | 1,410 | 1,392 | 0 | 0 | 0.00% | 0 |
23.11.03 | 112,890 | 1,915 | 211 | 0 | 0 | 0.00% | 0 |
23.11.02 | 113,800 | 910 | 323 | 0 | 0 | 0.00% | 0 |
23.11.01 | 113,365 | 435 | 600 | 0 | 0 | 0.00% | 0 |
23.10.31 | 113,500 | 135 | 519 | 0 | 0 | 0.00% | 0 |
23.10.30 | 113,800 | 300 | 351 | 0 | 0 | 0.00% | 0 |
23.10.27 | 113,770 | 30 | 193 | 0 | 0 | 0.00% | 0 |
23.10.26 | 113,085 | 685 | 445 | 0 | 0 | 0.00% | 0 |
23.10.25 | 112,570 | 515 | 107 | 0 | 0 | 0.00% | 0 |
23.10.24 | 113,485 | 915 | 47 | 0 | 0 | 0.00% | 0 |
23.10.23 | 113,025 | 460 | 178 | 0 | 0 | 0.00% | 0 |
23.10.20 | 113,500 | 475 | 480 | 0 | 0 | 0.00% | 0 |
23.10.19 | 112,900 | 600 | 36 | 0 | 0 | 0.00% | 0 |
23.10.18 | 113,320 | 420 | 302 | 0 | 0 | 0.00% | 0 |
23.10.17 | 113,300 | 20 | 8 | 0 | 0 | 0.00% | 0 |
23.10.16 | 113,080 | 220 | 25 | 0 | 0 | 0.00% | 0 |
23.10.13 | 112,200 | 880 | 163 | 0 | 0 | 0.00% | 0 |
23.10.12 | 112,105 | 95 | 276 | 0 | 0 | 0.00% | 0 |
23.10.11 | 112,885 | 780 | 76 | 0 | 0 | 0.00% | 0 |
23.10.10 | 113,020 | 135 | 94 | 0 | 0 | 0.00% | 0 |
23.10.06 | 112,785 | 235 | 558 | 0 | 0 | 0.00% | 0 |
23.10.05 | 113,805 | 1,020 | 596 | 0 | 0 | 0.00% | 0 |
23.10.04 | 112,875 | 930 | 709 | 0 | 0 | 0.00% | 0 |
23.09.27 | 112,705 | 170 | 392 | 0 | 0 | 0.00% | 0 |
23.09.26 | 111,510 | 1,195 | 2,520 | 0 | 0 | 0.00% | 0 |
23.09.25 | 111,600 | 90 | 322 | 0 | 0 | 0.00% | 0 |
23.09.22 | 111,895 | 295 | 95 | 0 | 0 | 0.00% | 0 |
23.09.21 | 111,115 | 780 | 623 | 0 | 0 | 0.00% | 0 |
23.09.20 | 110,640 | 475 | 1 | 0 | 0 | 0.00% | 0 |
23.09.19 | 110,795 | 155 | 223 | 0 | 0 | 0.00% | 0 |
23.09.18 | 111,000 | 205 | 144 | 0 | 0 | 0.00% | 0 |
23.09.15 | 110,675 | 325 | 396 | 0 | 0 | 0.00% | 0 |
23.09.14 | 110,990 | 315 | 532 | 0 | 0 | 0.00% | 0 |
23.09.13 | 110,830 | 160 | 9 | 0 | 0 | 0.00% | 0 |
23.09.12 | 111,505 | 675 | 676 | 0 | 0 | 0.00% | 0 |
23.09.11 | 111,455 | 50 | 5 | 0 | 0 | 0.00% | 0 |
23.09.08 | 111,520 | 65 | 28 | 0 | 0 | 0.00% | 0 |
23.09.07 | 111,295 | 225 | 68 | 0 | 0 | 0.00% | 0 |
23.09.06 | 110,880 | 415 | 135 | 0 | 0 | 0.00% | 0 |
23.09.05 | 110,265 | 615 | 4,168 | 0 | 0 | 0.00% | 0 |
23.09.04 | 110,250 | 15 | 5,293 | 0 | 0 | 0.00% | 0 |
23.09.01 | 110,610 | 360 | 130 | 0 | 0 | 0.00% | 0 |
23.08.31 | 110,470 | 140 | 209 | 0 | 0 | 0.00% | 0 |
23.08.30 | 110,205 | 265 | 512 | 0 | 0 | 0.00% | 0 |
23.08.29 | 110,205 | 0 | 27 | 0 | 0 | 0.00% | 0 |
23.08.28 | 110,600 | 395 | 21 | 0 | 0 | 0.00% | 0 |
23.08.25 | 110,085 | 515 | 56 | 0 | 0 | 0.00% | 0 |
23.08.24 | 111,560 | 1,475 | 67 | 0 | 0 | 0.00% | 0 |
23.08.23 | 111,375 | 185 | 7 | 0 | 0 | 0.00% | 0 |
23.08.22 | 111,905 | 530 | 112 | 0 | 0 | 0.00% | 0 |
23.08.21 | 111,445 | 460 | 393 | 0 | 0 | 0.00% | 0 |
23.08.18 | 111,800 | 355 | 173 | 0 | 0 | 0.00% | 0 |
23.08.17 | 111,500 | 300 | 320 | 0 | 0 | 0.00% | 0 |
23.08.16 | 111,020 | 480 | 662 | 0 | 0 | 0.00% | 0 |
23.08.14 | 110,585 | 435 | 1,182 | 0 | 0 | 0.00% | 0 |
23.08.11 | 110,105 | 480 | 29 | 0 | 0 | 0.00% | 0 |
23.08.10 | 110,210 | 105 | 151 | 0 | 0 | 0.00% | 0 |
23.08.09 | 109,905 | 305 | 54 | 0 | 0 | 0.00% | 0 |
23.08.08 | 108,820 | 1,085 | 102 | 0 | 0 | 0.00% | 0 |
23.08.07 | 109,125 | 305 | 222 | 0 | 0 | 0.00% | 0 |
23.08.04 | 108,380 | 745 | 57 | 0 | 0 | 0.00% | 0 |
23.08.03 | 108,095 | 285 | 136 | 0 | 0 | 0.00% | 0 |
23.08.02 | 107,115 | 980 | 165 | 0 | 0 | 0.00% | 0 |
23.08.01 | 106,110 | 1,005 | 414 | 0 | 0 | 0.00% | 0 |
23.07.31 | 106,450 | 340 | 67 | 0 | 0 | 0.00% | 0 |
23.07.28 | 105,750 | 700 | 39 | 0 | 0 | 0.00% | 0 |
23.07.27 | 106,330 | 580 | 15 | 0 | 0 | 0.00% | 0 |
23.07.26 | 106,500 | 170 | 34 | 0 | 0 | 0.00% | 0 |
23.07.25 | 106,895 | 395 | 195 | 0 | 0 | 0.00% | 0 |
23.07.24 | 106,860 | 35 | 138 | 0 | 0 | 0.00% | 0 |
23.07.21 | 105,775 | 1,085 | 137 | 0 | 0 | 0.00% | 0 |
23.07.20 | 105,430 | 345 | 241 | 0 | 0 | 0.00% | 0 |
23.07.19 | 105,045 | 385 | 233 | 0 | 0 | 0.00% | 0 |
23.07.18 | 105,610 | 565 | 33 | 0 | 0 | 0.00% | 0 |
23.07.17 | 105,305 | 305 | 12 | 0 | 0 | 0.00% | 0 |
23.07.14 | 106,260 | 955 | 124 | 0 | 0 | 0.00% | 0 |
23.07.13 | 107,620 | 1,360 | 104 | 0 | 0 | 0.00% | 0 |
23.07.12 | 107,620 | 0 | 37 | 0 | 0 | 0.00% | 0 |
23.07.11 | 108,740 | 1,120 | 175 | 0 | 0 | 0.00% | 0 |
23.07.10 | 108,500 | 240 | 11 | 0 | 0 | 0.00% | 0 |
23.07.07 | 107,680 | 820 | 178 | 0 | 0 | 0.00% | 0 |
23.07.06 | 108,190 | 510 | 208 | 0 | 0 | 0.00% | 0 |
23.07.05 | 107,840 | 350 | 127 | 0 | 0 | 0.00% | 0 |
23.07.04 | 108,710 | 870 | 119 | 0 | 0 | 0.00% | 0 |
23.07.03 | 109,190 | 480 | 439 | 0 | 0 | 0.00% | 0 |
23.06.30 | 108,915 | 275 | 136 | 0 | 0 | 0.00% | 0 |
23.06.29 | 108,080 | 835 | 419 | 0 | 0 | 0.00% | 0 |
23.06.28 | 108,300 | 220 | 546 | 0 | 0 | 0.00% | 0 |
23.06.27 | 108,275 | 25 | 26 | 0 | 0 | 0.00% | 0 |
23.06.26 | 108,275 | 0 | 9 | 0 | 0 | 0.00% | 0 |
23.06.23 | 107,430 | 845 | 22 | 0 | 0 | 0.00% | 0 |
23.06.22 | 107,600 | 170 | 10 | 0 | 0 | 0.00% | 0 |
23.06.21 | 106,100 | 1,500 | 67 | 0 | 0 | 0.00% | 0 |
23.06.20 | 106,330 | 230 | 207 | 0 | 0 | 0.00% | 0 |
23.06.19 | 105,650 | 680 | 12 | 0 | 0 | 0.00% | 0 |
23.06.16 | 106,110 | 460 | 33 | 0 | 0 | 0.00% | 0 |
23.06.15 | 105,905 | 205 | 29 | 0 | 0 | 0.00% | 0 |
23.06.14 | 105,500 | 405 | 303 | 0 | 0 | 0.00% | 0 |
23.06.13 | 106,955 | 1,455 | 29 | 0 | 0 | 0.00% | 0 |
23.06.12 | 107,195 | 240 | 243 | 0 | 0 | 0.00% | 0 |
23.06.09 | 108,200 | 1,005 | 21 | 0 | 0 | 0.00% | 0 |
23.06.08 | 108,080 | 120 | 3,083 | 0 | 0 | 0.00% | 0 |
23.06.07 | 108,685 | 605 | 30 | 0 | 0 | 0.00% | 0 |
23.06.05 | 108,180 | 505 | 88 | 0 | 0 | 0.00% | 0 |
23.06.02 | 108,810 | 630 | 2,741 | 0 | 0 | 0.00% | 0 |
23.06.01 | 109,430 | 620 | 1,135 | 0 | 0 | 0.00% | 0 |
23.05.31 | 109,450 | 20 | 717 | 0 | 0 | 0.00% | 0 |
23.05.30 | 109,765 | 315 | 70 | 0 | 0 | 0.00% | 0 |
23.05.26 | 110,070 | 305 | 71 | 0 | 0 | 0.00% | 0 |
23.05.25 | 109,250 | 820 | 114 | 0 | 0 | 0.00% | 0 |
23.05.24 | 108,840 | 410 | 5,050 | 0 | 0 | 0.00% | 0 |
23.05.23 | 109,650 | 810 | 14 | 0 | 0 | 0.00% | 0 |
23.05.22 | 110,185 | 535 | 275 | 0 | 0 | 0.00% | 0 |
23.05.19 | 110,740 | 555 | 66 | 0 | 0 | 0.00% | 0 |
23.05.18 | 111,280 | 540 | 81 | 0 | 0 | 0.00% | 0 |
23.05.17 | 111,190 | 90 | 146 | 0 | 0 | 0.00% | 0 |
23.05.16 | 110,965 | 225 | 211 | 0 | 0 | 0.00% | 0 |
23.05.15 | 111,100 | 135 | 4,064 | 0 | 0 | 0.00% | 0 |
23.05.12 | 110,150 | 950 | 318 | 0 | 0 | 0.00% | 0 |
23.05.11 | 109,985 | 165 | 53 | 0 | 0 | 0.00% | 0 |
23.05.10 | 109,875 | 110 | 53 | 0 | 0 | 0.00% | 0 |
23.05.09 | 109,875 | 0 | 24 | 0 | 0 | 0.00% | 0 |
23.05.08 | 110,375 | 500 | 446 | 0 | 0 | 0.00% | 0 |
23.05.04 | 111,410 | 1,035 | 295 | 0 | 0 | 0.00% | 0 |
23.05.03 | 111,350 | 60 | 1,702 | 0 | 0 | 0.00% | 0 |
23.05.02 | 110,990 | 360 | 1,091 | 0 | 0 | 0.00% | 0 |
23.04.28 | 111,370 | 380 | 70 | 0 | 0 | 0.00% | 0 |
23.04.27 | 111,320 | 50 | 47 | 0 | 0 | 0.00% | 0 |
23.04.26 | 110,615 | 705 | 127 | 0 | 0 | 0.00% | 0 |
23.04.25 | 110,280 | 335 | 100 | 0 | 0 | 0.00% | 0 |
23.04.24 | 109,880 | 400 | 17 | 0 | 0 | 0.00% | 0 |
23.04.21 | 109,665 | 215 | 439 | 0 | 0 | 0.00% | 0 |
23.04.20 | 109,225 | 440 | 14 | 0 | 0 | 0.00% | 0 |
23.04.19 | 109,070 | 155 | 17 | 0 | 0 | 0.00% | 0 |
23.04.18 | 108,845 | 225 | 12 | 0 | 0 | 0.00% | 0 |
23.04.17 | 107,480 | 1,365 | 13 | 0 | 0 | 0.00% | 0 |
23.04.14 | 109,030 | 1,550 | 425 | 0 | 0 | 0.00% | 0 |
23.04.13 | 109,380 | 350 | 237 | 0 | 0 | 0.00% | 0 |
23.04.12 | 109,210 | 170 | 90 | 0 | 0 | 0.00% | 0 |
23.04.11 | 109,210 | 0 | 274 | 0 | 0 | 0.00% | 0 |
23.04.10 | 109,470 | 260 | 6 | 0 | 0 | 0.00% | 0 |
23.04.07 | 109,555 | 85 | 356 | 0 | 0 | 0.00% | 0 |
23.04.06 | 108,850 | 705 | 64 | 0 | 0 | 0.00% | 0 |
23.04.05 | 108,770 | 80 | 50 | 0 | 0 | 0.00% | 0 |
23.04.04 | 108,770 | 0 | 1,324 | 0 | 0 | 0.00% | 0 |
23.04.03 | 107,380 | 1,390 | 158 | 0 | 0 | 0.00% | 0 |
23.03.31 | 108,190 | 810 | 471 | 0 | 0 | 0.00% | 0 |
23.03.30 | 107,740 | 450 | 247 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
2
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
3
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
4
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
5
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손
-
6
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
7
“한샘, 내년 비용 절감 가능성 의문·실효성 검증 시간 필요”…목표가↓
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
개장전★주요이슈 점검