ACE 코스닥150
(354500) I 코스피 ETF 11.21 15:3211,765 | 전일 | 11,740 | 고가 | 11,865 | 상한가 | 15,290 |
거래량 (주) |
5,283 |
25 0.21% | 시가 | 11,750 | 저가 | 11,425 | 하한가 | 8,240 |
거래대금 (백만) |
62 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,740 | 25 | 5,283 | 0 | 0 | 0.00% | 1,600,000 |
24.11.20 | 11,845 | 105 | 10,872 | 0 | 0 | 0.00% | 1,600,000 |
24.11.19 | 12,085 | 240 | 12,047 | 0 | 0 | 0.00% | 1,600,000 |
24.11.18 | 11,985 | 100 | 11,581 | 0 | 0 | 0.00% | 1,600,000 |
24.11.15 | 11,815 | 170 | 11,302 | 0 | 0 | 0.00% | 1,600,000 |
24.11.14 | 12,015 | 55 | 7,786 | 0 | 0 | 0.00% | 1,600,000 |
24.11.13 | 12,415 | 400 | 12,608 | 0 | 0 | 0.00% | 1,600,000 |
24.11.12 | 12,610 | 195 | 5,888 | 0 | 0 | 0.00% | 1,600,000 |
24.11.11 | 12,770 | 160 | 2,743 | 0 | 0 | 0.00% | 1,600,000 |
24.11.08 | 12,530 | 240 | 3,564 | 0 | 0 | 0.00% | 1,600,000 |
24.11.07 | 12,800 | 270 | 6,627 | 0 | 0 | 0.00% | 1,600,000 |
24.11.06 | 13,005 | 205 | 7,931 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,105 | 100 | 3,382 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,480 | 625 | 23,826 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,770 | 290 | 4,254 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,670 | 100 | 3,118 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,840 | 170 | 2,712 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,720 | 120 | 6,287 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,415 | 305 | 20,129 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,530 | 115 | 6,606 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,735 | 205 | 10,218 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,540 | 195 | 16,641 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,975 | 435 | 14,510 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,760 | 215 | 5,902 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,000 | 240 | 6,235 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,020 | 20 | 3,209 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,190 | 170 | 6,401 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,100 | 90 | 8,059 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,160 | 60 | 3,058 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,335 | 175 | 2,434 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,335 | 0 | 5,191 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,360 | 25 | 4,605 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,170 | 190 | 6,452 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,030 | 140 | 6,527 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,960 | 70 | 4,916 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,165 | 205 | 6,410 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,250 | 85 | 5,391 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,870 | 380 | 15,227 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,150 | 280 | 6,086 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,875 | 275 | 9,754 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,680 | 195 | 3,833 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,480 | 200 | 6,352 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,290 | 190 | 7,904 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,275 | 15 | 2,206 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,910 | 365 | 6,974 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,835 | 75 | 2,503 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,050 | 215 | 5,544 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,895 | 155 | 12,780 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,245 | 350 | 11,108 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,350 | 105 | 5,375 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,890 | 540 | 14,612 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,055 | 165 | 1,961 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,000 | 55 | 3,136 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,775 | 225 | 2,456 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,850 | 75 | 1,488 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,835 | 15 | 1,166 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,950 | 115 | 3,316 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,050 | 100 | 2,360 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,930 | 120 | 1,672 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,055 | 125 | 2,781 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,195 | 140 | 5,018 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,095 | 100 | 2,824 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,280 | 185 | 1,390 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,040 | 240 | 2,309 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,835 | 205 | 5,680 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,970 | 135 | 1,306 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,880 | 90 | 2,167 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,530 | 350 | 7,779 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,570 | 40 | 16,906 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,465 | 105 | 12,276 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,635 | 830 | 26,692 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,075 | 1,440 | 18,393 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,665 | 590 | 15,484 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,480 | 185 | 7,331 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,515 | 35 | 5,023 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,490 | 25 | 3,650 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,295 | 195 | 3,178 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,315 | 20 | 5,670 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,590 | 275 | 19,922 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,535 | 55 | 3,693 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,475 | 60 | 3,767 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,880 | 405 | 9,168 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,705 | 175 | 4,136 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,785 | 80 | 3,702 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,010 | 225 | 9,240 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,285 | 275 | 6,194 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,255 | 30 | 5,878 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,290 | 35 | 5,755 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,450 | 160 | 2,708 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,510 | 60 | 4,137 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,510 | 0 | 9,634 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,305 | 205 | 9,293 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,035 | 270 | 10,378 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,900 | 135 | 9,102 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,570 | 330 | 9,448 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,880 | 310 | 7,964 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,660 | 220 | 5,749 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,655 | 5 | 5,188 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,625 | 30 | 1,178 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,700 | 75 | 5,752 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,675 | 25 | 5,019 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,800 | 125 | 1,806 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,865 | 65 | 4,902 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,915 | 50 | 5,116 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,895 | 20 | 3,714 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,890 | 5 | 4,720 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,920 | 30 | 2,322 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,080 | 160 | 4,132 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,150 | 70 | 3,155 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,165 | 15 | 2,994 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,980 | 185 | 3,015 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,150 | 170 | 2,984 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,800 | 350 | 8,854 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,615 | 185 | 6,496 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,450 | 165 | 8,831 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,410 | 40 | 7,596 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,220 | 190 | 6,339 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,325 | 105 | 7,409 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,575 | 250 | 6,453 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,570 | 5 | 4,684 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,345 | 225 | 14,897 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,475 | 130 | 7,109 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,530 | 55 | 3,536 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,510 | 20 | 5,144 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,510 | 0 | 2,370 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,785 | 275 | 12,284 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,185 | 400 | 4,436 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,080 | 105 | 1,177 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,975 | 105 | 1,214 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,230 | 255 | 1,324 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,395 | 165 | 1,168 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,430 | 35 | 2,289 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,450 | 20 | 1,345 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,375 | 75 | 2,175 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,440 | 65 | 1,086 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,515 | 75 | 889 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,545 | 30 | 429 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,360 | 225 | 5,281 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,305 | 55 | 1,070 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,445 | 140 | 1,375 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,150 | 295 | 6,926 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,125 | 25 | 860 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,015 | 110 | 1,166 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,215 | 200 | 2,787 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,805 | 410 | 4,249 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,935 | 130 | 799 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,265 | 330 | 11,420 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,335 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,300 | 35 | 828 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,310 | 10 | 4,525 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,230 | 80 | 1,499 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,435 | 205 | 5,345 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,570 | 135 | 2,989 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,635 | 65 | 6,748 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,870 | 235 | 10,856 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,325 | 455 | 12,869 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,335 | 10 | 2,084 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,485 | 150 | 3,959 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,545 | 60 | 4,368 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,705 | 160 | 1,591 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,570 | 135 | 1,739 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,240 | 330 | 7,862 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,270 | 30 | 1,605 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,940 | 330 | 9,301 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,980 | 40 | 1,233 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,935 | 45 | 1,036 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,655 | 280 | 2,826 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,880 | 225 | 6,434 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,825 | 55 | 3,692 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,915 | 90 | 4,849 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,575 | 340 | 11,500 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,500 | 75 | 5,086 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,200 | 300 | 4,066 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,300 | 100 | 2,454 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,255 | 45 | 3,057 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,305 | 50 | 1,288 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,095 | 210 | 5,115 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,000 | 95 | 12,300 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,720 | 280 | 3,971 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,990 | 270 | 3,287 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,880 | 110 | 5,416 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,855 | 25 | 7,870 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,830 | 25 | 5,441 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,765 | 65 | 3,521 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,640 | 125 | 8,008 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,555 | 85 | 3,949 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,575 | 20 | 5,329 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,500 | 75 | 4,362 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,440 | 60 | 6,398 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,165 | 275 | 58,012 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,885 | 280 | 6,444 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,735 | 150 | 8,478 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,770 | 35 | 11,235 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,945 | 175 | 4,373 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,615 | 330 | 4,929 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,535 | 80 | 57,671 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,890 | 355 | 4,880 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,830 | 60 | 4,892 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,040 | 210 | 5,139 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,740 | 300 | 4,571 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,865 | 125 | 8,505 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,015 | 150 | 1,793 | 0 | 0 | 0.00% | 0 |
24.01.23 | 13,010 | 5 | 4,573 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,185 | 175 | 9,193 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,270 | 85 | 1,416 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,205 | 65 | 1,448 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,515 | 310 | 1,900 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,570 | 55 | 1,409 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,740 | 170 | 1,826 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,020 | 280 | 717 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,935 | 85 | 3,427 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,090 | 155 | 846 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,995 | 95 | 9,126 | 0 | 0 | 0.00% | 0 |
24.01.08 | 14,075 | 80 | 1,749 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,845 | 230 | 7,456 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,960 | 115 | 2,008 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,155 | 195 | 5,076 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,965 | 190 | 6,634 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,865 | 100 | 9,108 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,575 | 290 | 4,043 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,680 | 105 | 7,947 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,890 | 210 | 3,156 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,990 | 100 | 56,166 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,945 | 45 | 16,602 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,765 | 180 | 24,205 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,500 | 265 | 3,625 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,500 | 0 | 4,296 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,185 | 315 | 23,358 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,450 | 265 | 2,432 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,330 | 120 | 22,064 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,255 | 75 | 73,966 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,935 | 320 | 33,287 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,040 | 105 | 1,566 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,990 | 50 | 14,522 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,225 | 235 | 988 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,195 | 30 | 53,097 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,255 | 60 | 28,810 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,075 | 180 | 31,453 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,950 | 125 | 1,699 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,770 | 180 | 2,927 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,780 | 10 | 1,965 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,900 | 120 | 1,039 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,885 | 15 | 334 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,975 | 90 | 695 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,940 | 35 | 3,311 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,640 | 300 | 758 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,890 | 250 | 4,466 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,940 | 50 | 5,666 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,695 | 245 | 5,343 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,345 | 350 | 5,875 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,590 | 245 | 9,863 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,860 | 270 | 3,871 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,975 | 115 | 9,603 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,370 | 395 | 8,518 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,685 | 315 | 137,936 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,210 | 1,475 | 141,913 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,175 | 35 | 12,721 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,545 | 630 | 26,634 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,570 | 25 | 25,917 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,970 | 400 | 14,558 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,835 | 135 | 49,036 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,700 | 135 | 20,478 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,175 | 475 | 73,430 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,555 | 380 | 37,704 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,185 | 370 | 94,990 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,240 | 55 | 55,073 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,470 | 230 | 82,036 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,835 | 365 | 37,645 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,035 | 200 | 46,609 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,915 | 120 | 16,997 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,050 | 135 | 37,728 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,290 | 240 | 46,683 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,935 | 355 | 21,722 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,510 | 425 | 2,976 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,870 | 360 | 2,455 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,680 | 190 | 8,464 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,715 | 35 | 1,364 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,275 | 560 | 1,461 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,075 | 200 | 2,443 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,280 | 205 | 1,966 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,550 | 270 | 489 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,590 | 40 | 1,104 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,905 | 315 | 477 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,830 | 75 | 945 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,945 | 115 | 1,058 | 0 | 0 | 0.00% | 0 |
23.09.18 | 14,015 | 70 | 646 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,015 | 0 | 437 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,770 | 245 | 5,311 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,990 | 220 | 698 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,145 | 155 | 195 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,225 | 80 | 5,510 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,050 | 175 | 2,805 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,325 | 275 | 8,670 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,450 | 125 | 9,666 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,520 | 70 | 1,611 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,615 | 95 | 5,069 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,875 | 260 | 6,149 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,835 | 40 | 4,870 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,730 | 105 | 890 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,710 | 20 | 1,474 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,610 | 100 | 1,029 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,610 | 0 | 969 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,275 | 335 | 5,725 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,575 | 300 | 242 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,425 | 150 | 2,511 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,100 | 325 | 1,386 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,315 | 215 | 591 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,995 | 320 | 18,789 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,420 | 425 | 2,577 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,685 | 265 | 1,155 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,815 | 130 | 3,131 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,785 | 30 | 738 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,430 | 355 | 1,551 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,485 | 55 | 18,427 | 0 | 0 | 0.00% | 0 |
23.08.07 | 15,070 | 585 | 3,481 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,195 | 125 | 8,804 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,830 | 365 | 19,692 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,490 | 660 | 9,264 | 0 | 0 | 0.00% | 0 |
23.08.01 | 15,550 | 60 | 2,647 | 0 | 0 | 0.00% | 0 |
23.07.31 | 15,005 | 545 | 2,586 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,415 | 590 | 13,125 | 0 | 0 | 0.00% | 0 |
23.07.27 | 15,065 | 650 | 105,508 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,725 | 660 | 150,877 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,200 | 525 | 1,332 | 0 | 0 | 0.00% | 0 |
23.07.24 | 15,080 | 120 | 6,237 | 0 | 0 | 0.00% | 0 |
23.07.21 | 14,865 | 215 | 5,626 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,780 | 85 | 121,167 | 0 | 0 | 0.00% | 0 |
23.07.19 | 14,510 | 270 | 4,127 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,980 | 530 | 944 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,980 | 0 | 20,753 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,835 | 145 | 340 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,615 | 220 | 22,328 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,660 | 45 | 1,069 | 0 | 0 | 0.00% | 0 |
23.07.11 | 13,355 | 305 | 568 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,510 | 155 | 821 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,505 | 5 | 561 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,815 | 310 | 4,053 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,710 | 105 | 1,769 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,760 | 50 | 1,539 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,310 | 450 | 9,867 | 0 | 0 | 0.00% | 0 |
23.06.30 | 13,050 | 260 | 51,119 | 0 | 0 | 0.00% | 0 |
23.06.29 | 13,085 | 35 | 1,036 | 0 | 0 | 0.00% | 0 |
23.06.28 | 13,280 | 195 | 934 | 0 | 0 | 0.00% | 0 |
23.06.27 | 13,460 | 180 | 7,278 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,410 | 50 | 2,289 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,390 | 20 | 11,858 | 0 | 0 | 0.00% | 0 |
23.06.22 | 13,395 | 5 | 2,195 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,625 | 230 | 3,158 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,695 | 70 | 741 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,670 | 25 | 6,914 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,490 | 180 | 504 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,400 | 90 | 24,348 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,935 | 535 | 26,934 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,690 | 245 | 11,303 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,655 | 35 | 908 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,485 | 170 | 1,466 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,595 | 110 | 5,744 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,315 | 280 | 1,042 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,350 | 35 | 4,167 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,295 | 55 | 1,837 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,135 | 160 | 44,521 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,030 | 105 | 699 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,800 | 230 | 36,984 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,860 | 60 | 1,026 | 0 | 0 | 0.00% | 0 |
23.05.25 | 13,030 | 170 | 231 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,120 | 90 | 1,553 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,960 | 160 | 4,493 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,735 | 225 | 4,030 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,660 | 75 | 16,421 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,720 | 60 | 332 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,370 | 350 | 1,018 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,185 | 185 | 1,237 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,340 | 155 | 4,599 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,365 | 25 | 631 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,540 | 175 | 434 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,675 | 135 | 571 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,825 | 150 | 1,855 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,975 | 150 | 5,092 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,875 | 100 | 426 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,195 | 320 | 2,258 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,030 | 165 | 526 | 0 | 0 | 0.00% | 0 |
23.04.28 | 13,065 | 35 | 1,921 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,605 | 520 | 2,982 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,700 | 95 | 3,346 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,985 | 285 | 10,465 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,120 | 135 | 1,153 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,460 | 340 | 2,988 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,825 | 365 | 2,128 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,890 | 65 | 1,951 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,925 | 35 | 2,748 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,880 | 45 | 4,261 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,705 | 140 | 2,021 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,700 | 5 | 7,699 | 0 | 0 | 0.00% | 0 |
23.04.12 | 14,030 | 330 | 597 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,805 | 225 | 2,286 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,385 | 420 | 4,142 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,045 | 340 | 1,753 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,105 | 60 | 2,239 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,790 | 315 | 3,097 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,785 | 5 | 1,331 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,720 | 65 | 1,451 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,635 | 85 | 1,306 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,460 | 175 | 2,880 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
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
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]