ACE 미국나스닥100
(367380) I 코스피 ETF 11.08 15:3022,380 | 전일 | 22,260 | 고가 | 22,405 | 상한가 | 28,935 |
거래량 (주) |
398,575 |
120 0.54% | 시가 | 22,345 | 저가 | 22,310 | 하한가 | 15,585 |
거래대금 (백만) |
8,912 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 21,865 | 395 | 428,165 | 13,734 | 62,883 | 0.12% | 51,137,117 |
24.11.06 | 21,065 | 800 | 888,888 | -1,401 | 49,149 | 0.10% | 50,850,851 |
24.11.05 | 21,085 | 20 | 247,271 | 7,236 | 50,550 | 0.10% | 50,649,450 |
24.11.04 | 21,055 | 30 | 592,377 | -21,412 | 43,314 | 0.09% | 50,656,686 |
24.11.01 | 21,360 | 305 | 488,416 | 38,202 | 64,726 | 0.13% | 50,535,274 |
24.10.31 | 21,760 | 400 | 373,414 | -1,190 | 26,524 | 0.05% | 51,273,476 |
24.10.30 | 21,640 | 155 | 210,103 | 13,870 | 27,714 | 0.05% | 51,272,286 |
24.10.29 | 21,710 | 70 | 595,762 | 9,652 | 13,844 | 0.03% | 51,286,156 |
24.10.28 | 21,550 | 160 | 245,654 | 1,350 | 4,192 | 0.01% | 51,395,808 |
24.10.25 | 21,325 | 225 | 392,677 | 2,842 | 2,842 | 0.01% | 51,497,158 |
24.10.24 | 21,525 | 200 | 517,418 | 0 | 0 | 0.00% | 51,300,000 |
24.10.23 | 21,440 | 85 | 1,267,544 | 0 | 0 | 0.00% | 0 |
24.10.22 | 21,365 | 75 | 551,276 | 0 | 0 | 0.00% | 0 |
24.10.21 | 21,225 | 140 | 440,748 | 0 | 0 | 0.00% | 0 |
24.10.18 | 21,215 | 10 | 301,056 | 0 | 0 | 0.00% | 0 |
24.10.17 | 21,075 | 140 | 239,277 | 0 | 0 | 0.00% | 0 |
24.10.16 | 21,285 | 210 | 280,728 | 0 | 0 | 0.00% | 0 |
24.10.15 | 21,030 | 255 | 358,980 | 0 | 0 | 0.00% | 0 |
24.10.14 | 20,915 | 115 | 462,819 | 0 | 0 | 0.00% | 0 |
24.10.11 | 20,925 | 10 | 178,876 | 0 | 0 | 0.00% | 0 |
24.10.10 | 20,450 | 475 | 247,957 | 0 | 0 | 0.00% | 0 |
24.10.08 | 20,630 | 180 | 193,855 | 0 | 0 | 0.00% | 0 |
24.10.07 | 20,225 | 405 | 493,565 | 0 | 0 | 0.00% | 0 |
24.10.04 | 19,915 | 310 | 152,872 | 0 | 0 | 0.00% | 0 |
24.10.02 | 19,965 | 50 | 228,379 | 0 | 0 | 0.00% | 0 |
24.09.30 | 20,240 | 275 | 297,074 | 0 | 0 | 0.00% | 0 |
24.09.27 | 20,550 | 310 | 328,795 | 0 | 0 | 0.00% | 0 |
24.09.26 | 20,240 | 310 | 243,444 | 0 | 0 | 0.00% | 0 |
24.09.25 | 20,320 | 80 | 342,124 | 0 | 0 | 0.00% | 0 |
24.09.24 | 20,320 | 0 | 288,510 | 0 | 0 | 0.00% | 0 |
24.09.23 | 20,155 | 165 | 405,747 | 0 | 0 | 0.00% | 0 |
24.09.20 | 20,005 | 150 | 260,986 | 0 | 0 | 0.00% | 0 |
24.09.19 | 19,760 | 245 | 257,677 | 0 | 0 | 0.00% | 0 |
24.09.13 | 19,755 | 5 | 254,684 | 0 | 0 | 0.00% | 0 |
24.09.12 | 19,225 | 530 | 204,860 | 0 | 0 | 0.00% | 0 |
24.09.11 | 19,135 | 90 | 444,244 | 0 | 0 | 0.00% | 0 |
24.09.10 | 19,015 | 120 | 383,976 | 0 | 0 | 0.00% | 0 |
24.09.09 | 19,110 | 95 | 372,996 | 0 | 0 | 0.00% | 0 |
24.09.06 | 19,305 | 195 | 275,168 | 0 | 0 | 0.00% | 0 |
24.09.05 | 19,370 | 65 | 582,158 | 0 | 0 | 0.00% | 0 |
24.09.04 | 20,020 | 650 | 1,013,285 | 0 | 0 | 0.00% | 0 |
24.09.03 | 20,010 | 10 | 171,347 | 0 | 0 | 0.00% | 0 |
24.09.02 | 19,850 | 160 | 247,205 | 0 | 0 | 0.00% | 0 |
24.08.30 | 19,650 | 200 | 405,455 | 0 | 0 | 0.00% | 0 |
24.08.29 | 20,050 | 400 | 275,885 | 0 | 0 | 0.00% | 0 |
24.08.28 | 19,895 | 155 | 173,585 | 0 | 0 | 0.00% | 0 |
24.08.27 | 20,040 | 145 | 399,333 | 0 | 0 | 0.00% | 0 |
24.08.26 | 20,080 | 40 | 498,650 | 0 | 0 | 0.00% | 0 |
24.08.23 | 20,250 | 170 | 609,940 | 0 | 0 | 0.00% | 0 |
24.08.22 | 20,185 | 65 | 239,606 | 0 | 0 | 0.00% | 0 |
24.08.21 | 20,185 | 0 | 579,523 | 0 | 0 | 0.00% | 0 |
24.08.20 | 19,885 | 300 | 669,908 | 0 | 0 | 0.00% | 0 |
24.08.19 | 20,335 | 450 | 704,947 | 0 | 0 | 0.00% | 0 |
24.08.16 | 19,810 | 525 | 647,465 | 0 | 0 | 0.00% | 0 |
24.08.14 | 19,500 | 310 | 1,107,145 | 0 | 0 | 0.00% | 0 |
24.08.13 | 19,455 | 45 | 653,080 | 0 | 0 | 0.00% | 0 |
24.08.12 | 19,225 | 230 | 729,810 | 0 | 0 | 0.00% | 0 |
24.08.09 | 18,890 | 335 | 1,266,591 | 0 | 0 | 0.00% | 0 |
24.08.08 | 19,185 | 295 | 927,979 | 0 | 0 | 0.00% | 0 |
24.08.07 | 19,175 | 10 | 1,075,490 | 0 | 0 | 0.00% | 0 |
24.08.06 | 18,295 | 880 | 1,702,506 | 0 | 0 | 0.00% | 0 |
24.08.05 | 19,490 | 1,195 | 2,006,221 | 0 | 0 | 0.00% | 0 |
24.08.02 | 20,350 | 860 | 942,577 | 0 | 0 | 0.00% | 0 |
24.08.01 | 20,060 | 290 | 1,049,554 | 0 | 0 | 0.00% | 0 |
24.07.31 | 20,205 | 145 | 1,041,739 | 0 | 0 | 0.00% | 0 |
24.07.30 | 20,290 | 55 | 633,277 | 0 | 0 | 0.00% | 0 |
24.07.29 | 20,095 | 195 | 896,187 | 0 | 0 | 0.00% | 0 |
24.07.26 | 20,240 | 145 | 421,647 | 0 | 0 | 0.00% | 0 |
24.07.25 | 20,755 | 515 | 1,866,143 | 0 | 0 | 0.00% | 0 |
24.07.24 | 20,955 | 200 | 2,757,666 | 0 | 0 | 0.00% | 0 |
24.07.23 | 20,850 | 105 | 1,127,876 | 0 | 0 | 0.00% | 0 |
24.07.22 | 21,025 | 175 | 1,468,181 | 0 | 0 | 0.00% | 0 |
24.07.19 | 21,085 | 60 | 970,928 | 0 | 0 | 0.00% | 0 |
24.07.18 | 21,430 | 345 | 1,678,372 | 0 | 0 | 0.00% | 0 |
24.07.17 | 21,680 | 250 | 1,074,007 | 0 | 0 | 0.00% | 0 |
24.07.16 | 21,620 | 60 | 428,922 | 0 | 0 | 0.00% | 0 |
24.07.15 | 21,370 | 250 | 621,607 | 0 | 0 | 0.00% | 0 |
24.07.12 | 21,835 | 465 | 747,552 | 0 | 0 | 0.00% | 0 |
24.07.11 | 21,740 | 95 | 606,050 | 0 | 0 | 0.00% | 0 |
24.07.10 | 21,705 | 35 | 1,229,428 | 0 | 0 | 0.00% | 0 |
24.07.09 | 21,600 | 105 | 697,660 | 0 | 0 | 0.00% | 0 |
24.07.08 | 21,385 | 215 | 512,109 | 0 | 0 | 0.00% | 0 |
24.07.05 | 21,330 | 55 | 493,410 | 0 | 0 | 0.00% | 0 |
24.07.04 | 21,315 | 15 | 356,809 | 0 | 0 | 0.00% | 0 |
24.07.03 | 21,030 | 285 | 278,198 | 0 | 0 | 0.00% | 0 |
24.07.02 | 20,890 | 140 | 187,904 | 0 | 0 | 0.00% | 0 |
24.07.01 | 20,955 | 65 | 436,632 | 0 | 0 | 0.00% | 0 |
24.06.28 | 20,925 | 30 | 261,216 | 0 | 0 | 0.00% | 0 |
24.06.27 | 21,015 | 90 | 235,194 | 0 | 0 | 0.00% | 0 |
24.06.26 | 20,745 | 270 | 299,575 | 0 | 0 | 0.00% | 0 |
24.06.25 | 20,995 | 250 | 399,406 | 0 | 0 | 0.00% | 0 |
24.06.24 | 21,050 | 55 | 280,781 | 0 | 0 | 0.00% | 0 |
24.06.21 | 21,250 | 200 | 478,048 | 0 | 0 | 0.00% | 0 |
24.06.20 | 21,105 | 145 | 301,306 | 0 | 0 | 0.00% | 0 |
24.06.19 | 21,050 | 55 | 322,448 | 0 | 0 | 0.00% | 0 |
24.06.18 | 20,805 | 245 | 331,373 | 0 | 0 | 0.00% | 0 |
24.06.17 | 20,745 | 60 | 268,946 | 0 | 0 | 0.00% | 0 |
24.06.14 | 20,640 | 105 | 291,753 | 0 | 0 | 0.00% | 0 |
24.06.13 | 20,290 | 350 | 457,067 | 0 | 0 | 0.00% | 0 |
24.06.12 | 20,140 | 150 | 228,745 | 0 | 0 | 0.00% | 0 |
24.06.11 | 20,010 | 130 | 367,126 | 0 | 0 | 0.00% | 0 |
24.06.10 | 19,910 | 100 | 191,116 | 0 | 0 | 0.00% | 0 |
24.06.07 | 19,655 | 255 | 269,204 | 0 | 0 | 0.00% | 0 |
24.06.05 | 19,580 | 75 | 135,968 | 0 | 0 | 0.00% | 0 |
24.06.04 | 19,600 | 20 | 201,737 | 0 | 0 | 0.00% | 0 |
24.06.03 | 19,610 | 10 | 210,208 | 0 | 0 | 0.00% | 0 |
24.05.31 | 19,655 | 45 | 159,881 | 0 | 0 | 0.00% | 0 |
24.05.30 | 19,650 | 5 | 209,762 | 0 | 0 | 0.00% | 0 |
24.05.29 | 19,600 | 50 | 190,589 | 0 | 0 | 0.00% | 0 |
24.05.28 | 19,645 | 45 | 203,549 | 0 | 0 | 0.00% | 0 |
24.05.27 | 19,550 | 95 | 184,679 | 0 | 0 | 0.00% | 0 |
24.05.24 | 19,685 | 135 | 317,160 | 0 | 0 | 0.00% | 0 |
24.05.23 | 19,540 | 145 | 271,512 | 0 | 0 | 0.00% | 0 |
24.05.22 | 19,485 | 55 | 209,146 | 0 | 0 | 0.00% | 0 |
24.05.21 | 19,300 | 185 | 229,786 | 0 | 0 | 0.00% | 0 |
24.05.20 | 19,270 | 30 | 215,943 | 0 | 0 | 0.00% | 0 |
24.05.17 | 19,180 | 90 | 163,027 | 0 | 0 | 0.00% | 0 |
24.05.16 | 19,060 | 120 | 264,353 | 0 | 0 | 0.00% | 0 |
24.05.14 | 19,070 | 10 | 165,667 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,990 | 80 | 175,523 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,930 | 60 | 148,118 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,890 | 40 | 103,268 | 0 | 0 | 0.00% | 0 |
24.05.08 | 18,820 | 70 | 130,330 | 0 | 0 | 0.00% | 0 |
24.05.07 | 18,400 | 420 | 184,398 | 0 | 0 | 0.00% | 0 |
24.05.03 | 18,365 | 35 | 182,333 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,800 | 435 | 465,570 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,740 | 60 | 175,484 | 0 | 0 | 0.00% | 0 |
24.04.29 | 18,600 | 165 | 224,164 | 0 | 0 | 0.00% | 0 |
24.04.26 | 18,220 | 380 | 136,269 | 0 | 0 | 0.00% | 0 |
24.04.25 | 18,495 | 275 | 207,028 | 0 | 0 | 0.00% | 0 |
24.04.24 | 18,170 | 325 | 206,307 | 0 | 0 | 0.00% | 0 |
24.04.23 | 18,145 | 25 | 229,736 | 0 | 0 | 0.00% | 0 |
24.04.22 | 18,260 | 115 | 262,266 | 0 | 0 | 0.00% | 0 |
24.04.19 | 18,535 | 275 | 506,891 | 0 | 0 | 0.00% | 0 |
24.04.18 | 18,775 | 240 | 250,848 | 0 | 0 | 0.00% | 0 |
24.04.17 | 18,910 | 135 | 267,169 | 0 | 0 | 0.00% | 0 |
24.04.16 | 19,195 | 285 | 288,338 | 0 | 0 | 0.00% | 0 |
24.04.15 | 19,315 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 18,860 | 455 | 183,120 | 0 | 0 | 0.00% | 0 |
24.04.11 | 18,845 | 15 | 131,205 | 0 | 0 | 0.00% | 0 |
24.04.09 | 18,795 | 50 | 88,339 | 0 | 0 | 0.00% | 0 |
24.04.08 | 18,600 | 195 | 120,917 | 0 | 0 | 0.00% | 0 |
24.04.05 | 18,820 | 220 | 268,618 | 0 | 0 | 0.00% | 0 |
24.04.04 | 18,690 | 130 | 165,582 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,955 | 265 | 329,455 | 0 | 0 | 0.00% | 0 |
24.04.02 | 19,000 | 45 | 230,373 | 0 | 0 | 0.00% | 0 |
24.04.01 | 18,930 | 70 | 209,419 | 0 | 0 | 0.00% | 0 |
24.03.29 | 18,865 | 65 | 125,861 | 0 | 0 | 0.00% | 0 |
24.03.28 | 18,900 | 35 | 202,792 | 0 | 0 | 0.00% | 0 |
24.03.27 | 18,815 | 85 | 161,605 | 0 | 0 | 0.00% | 0 |
24.03.26 | 18,835 | 20 | 195,756 | 0 | 0 | 0.00% | 0 |
24.03.25 | 18,825 | 10 | 431,871 | 0 | 0 | 0.00% | 0 |
24.03.22 | 18,640 | 185 | 173,755 | 0 | 0 | 0.00% | 0 |
24.03.21 | 18,490 | 150 | 185,699 | 0 | 0 | 0.00% | 0 |
24.03.20 | 18,440 | 50 | 136,944 | 0 | 0 | 0.00% | 0 |
24.03.19 | 18,320 | 120 | 113,039 | 0 | 0 | 0.00% | 0 |
24.03.18 | 18,320 | 0 | 156,695 | 0 | 0 | 0.00% | 0 |
24.03.15 | 18,325 | 5 | 128,131 | 0 | 0 | 0.00% | 0 |
24.03.14 | 18,355 | 30 | 119,182 | 0 | 0 | 0.00% | 0 |
24.03.13 | 18,150 | 205 | 146,594 | 0 | 0 | 0.00% | 0 |
24.03.12 | 18,075 | 75 | 160,923 | 0 | 0 | 0.00% | 0 |
24.03.11 | 18,485 | 410 | 387,393 | 0 | 0 | 0.00% | 0 |
24.03.08 | 18,345 | 140 | 205,373 | 0 | 0 | 0.00% | 0 |
24.03.07 | 18,365 | 20 | 226,484 | 0 | 0 | 0.00% | 0 |
24.03.06 | 18,565 | 200 | 266,358 | 0 | 0 | 0.00% | 0 |
24.03.05 | 18,695 | 130 | 246,518 | 0 | 0 | 0.00% | 0 |
24.03.04 | 18,245 | 450 | 266,323 | 0 | 0 | 0.00% | 0 |
24.02.29 | 18,355 | 110 | 187,599 | 0 | 0 | 0.00% | 0 |
24.02.28 | 18,250 | 105 | 118,527 | 0 | 0 | 0.00% | 0 |
24.02.27 | 18,275 | 25 | 157,251 | 0 | 0 | 0.00% | 0 |
24.02.26 | 18,350 | 75 | 242,805 | 0 | 0 | 0.00% | 0 |
24.02.23 | 18,070 | 280 | 200,424 | 0 | 0 | 0.00% | 0 |
24.02.22 | 17,910 | 160 | 184,059 | 0 | 0 | 0.00% | 0 |
24.02.21 | 18,100 | 190 | 253,544 | 0 | 0 | 0.00% | 0 |
24.02.20 | 18,140 | 40 | 150,672 | 0 | 0 | 0.00% | 0 |
24.02.19 | 18,285 | 145 | 244,992 | 0 | 0 | 0.00% | 0 |
24.02.16 | 18,210 | 75 | 170,677 | 0 | 0 | 0.00% | 0 |
24.02.15 | 18,035 | 175 | 261,123 | 0 | 0 | 0.00% | 0 |
24.02.14 | 18,195 | 160 | 268,988 | 0 | 0 | 0.00% | 0 |
24.02.13 | 18,085 | 110 | 245,150 | 0 | 0 | 0.00% | 0 |
24.02.08 | 17,860 | 225 | 222,753 | 0 | 0 | 0.00% | 0 |
24.02.07 | 17,955 | 95 | 204,000 | 0 | 0 | 0.00% | 0 |
24.02.06 | 17,960 | 5 | 159,659 | 0 | 0 | 0.00% | 0 |
24.02.05 | 17,735 | 225 | 202,864 | 0 | 0 | 0.00% | 0 |
24.02.02 | 17,550 | 185 | 189,725 | 0 | 0 | 0.00% | 0 |
24.02.01 | 17,745 | 195 | 322,927 | 0 | 0 | 0.00% | 0 |
24.01.31 | 17,930 | 185 | 232,542 | 0 | 0 | 0.00% | 0 |
24.01.30 | 17,880 | 80 | 174,336 | 0 | 0 | 0.00% | 0 |
24.01.29 | 17,820 | 60 | 137,929 | 0 | 0 | 0.00% | 0 |
24.01.26 | 17,950 | 130 | 249,990 | 0 | 0 | 0.00% | 0 |
24.01.25 | 17,950 | 0 | 172,315 | 0 | 0 | 0.00% | 0 |
24.01.24 | 17,760 | 190 | 270,706 | 0 | 0 | 0.00% | 0 |
24.01.23 | 17,895 | 135 | 309,356 | 0 | 0 | 0.00% | 0 |
24.01.22 | 17,505 | 390 | 273,082 | 0 | 0 | 0.00% | 0 |
24.01.19 | 17,225 | 280 | 198,803 | 0 | 0 | 0.00% | 0 |
24.01.18 | 17,255 | 30 | 137,547 | 0 | 0 | 0.00% | 0 |
24.01.17 | 17,100 | 155 | 192,970 | 0 | 0 | 0.00% | 0 |
24.01.16 | 17,095 | 5 | 148,451 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,945 | 150 | 136,175 | 0 | 0 | 0.00% | 0 |
24.01.12 | 16,990 | 45 | 160,157 | 0 | 0 | 0.00% | 0 |
24.01.11 | 16,900 | 90 | 132,667 | 0 | 0 | 0.00% | 0 |
24.01.10 | 16,795 | 105 | 156,259 | 0 | 0 | 0.00% | 0 |
24.01.09 | 16,460 | 335 | 135,038 | 0 | 0 | 0.00% | 0 |
24.01.08 | 16,425 | 35 | 127,892 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,485 | 60 | 167,537 | 0 | 0 | 0.00% | 0 |
24.01.04 | 16,565 | 80 | 179,145 | 0 | 0 | 0.00% | 0 |
24.01.03 | 16,800 | 235 | 296,157 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,760 | 40 | 262,552 | 0 | 0 | 0.00% | 0 |
23.12.28 | 16,780 | 20 | 150,778 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,725 | 55 | 128,944 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,695 | 30 | 150,951 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,665 | 30 | 247,698 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,775 | 110 | 176,670 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,770 | 5 | 170,698 | 0 | 0 | 0.00% | 0 |
23.12.19 | 16,590 | 180 | 153,581 | 0 | 0 | 0.00% | 0 |
23.12.18 | 16,485 | 105 | 132,698 | 0 | 0 | 0.00% | 0 |
23.12.15 | 16,580 | 95 | 164,369 | 0 | 0 | 0.00% | 0 |
23.12.14 | 16,585 | 5 | 234,668 | 0 | 0 | 0.00% | 0 |
23.12.13 | 16,380 | 205 | 110,370 | 0 | 0 | 0.00% | 0 |
23.12.12 | 16,235 | 145 | 116,248 | 0 | 0 | 0.00% | 0 |
23.12.11 | 16,055 | 180 | 139,004 | 0 | 0 | 0.00% | 0 |
23.12.08 | 16,060 | 5 | 122,617 | 0 | 0 | 0.00% | 0 |
23.12.07 | 16,065 | 5 | 83,572 | 0 | 0 | 0.00% | 0 |
23.12.06 | 15,890 | 175 | 125,010 | 0 | 0 | 0.00% | 0 |
23.12.05 | 15,960 | 70 | 118,466 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,960 | 0 | 102,755 | 0 | 0 | 0.00% | 0 |
23.12.01 | 15,870 | 90 | 94,414 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,860 | 10 | 76,575 | 0 | 0 | 0.00% | 0 |
23.11.29 | 15,855 | 5 | 103,284 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,930 | 75 | 113,172 | 0 | 0 | 0.00% | 0 |
23.11.27 | 16,040 | 110 | 116,382 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,955 | 85 | 141,414 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,860 | 95 | 125,175 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,870 | 10 | 127,096 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,655 | 215 | 172,923 | 0 | 0 | 0.00% | 0 |
23.11.20 | 15,740 | 85 | 227,856 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,740 | 0 | 76,897 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,835 | 90 | 194,863 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,820 | 15 | 172,842 | 0 | 0 | 0.00% | 0 |
23.11.14 | 15,710 | 110 | 119,469 | 0 | 0 | 0.00% | 0 |
23.11.13 | 15,340 | 370 | 211,277 | 0 | 0 | 0.00% | 0 |
23.11.10 | 15,365 | 25 | 79,221 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,340 | 25 | 72,248 | 0 | 0 | 0.00% | 0 |
23.11.08 | 15,175 | 165 | 92,079 | 0 | 0 | 0.00% | 0 |
23.11.07 | 15,045 | 130 | 82,672 | 0 | 0 | 0.00% | 0 |
23.11.06 | 15,090 | 45 | 128,378 | 0 | 0 | 0.00% | 0 |
23.11.03 | 15,155 | 65 | 119,621 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,985 | 170 | 114,293 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,760 | 225 | 65,676 | 0 | 0 | 0.00% | 0 |
23.10.31 | 14,780 | 20 | 148,593 | 0 | 0 | 0.00% | 0 |
23.10.30 | 14,810 | 10 | 72,872 | 0 | 0 | 0.00% | 0 |
23.10.27 | 14,850 | 40 | 122,300 | 0 | 0 | 0.00% | 0 |
23.10.26 | 15,210 | 360 | 216,724 | 0 | 0 | 0.00% | 0 |
23.10.25 | 15,145 | 65 | 87,991 | 0 | 0 | 0.00% | 0 |
23.10.24 | 15,175 | 30 | 119,060 | 0 | 0 | 0.00% | 0 |
23.10.23 | 15,270 | 95 | 86,002 | 0 | 0 | 0.00% | 0 |
23.10.20 | 15,515 | 245 | 136,592 | 0 | 0 | 0.00% | 0 |
23.10.19 | 15,630 | 115 | 102,093 | 0 | 0 | 0.00% | 0 |
23.10.18 | 15,730 | 100 | 74,842 | 0 | 0 | 0.00% | 0 |
23.10.17 | 15,635 | 95 | 89,273 | 0 | 0 | 0.00% | 0 |
23.10.16 | 15,735 | 100 | 82,522 | 0 | 0 | 0.00% | 0 |
23.10.13 | 15,730 | 5 | 97,066 | 0 | 0 | 0.00% | 0 |
23.10.12 | 15,575 | 155 | 100,090 | 0 | 0 | 0.00% | 0 |
23.10.11 | 15,615 | 40 | 164,719 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,255 | 360 | 154,444 | 0 | 0 | 0.00% | 0 |
23.10.06 | 15,310 | 55 | 87,531 | 0 | 0 | 0.00% | 0 |
23.10.05 | 15,140 | 170 | 83,927 | 0 | 0 | 0.00% | 0 |
23.10.04 | 15,125 | 15 | 134,278 | 0 | 0 | 0.00% | 0 |
23.09.27 | 15,205 | 80 | 120,380 | 0 | 0 | 0.00% | 0 |
23.09.26 | 15,130 | 75 | 80,069 | 0 | 0 | 0.00% | 0 |
23.09.25 | 15,135 | 5 | 114,781 | 0 | 0 | 0.00% | 0 |
23.09.22 | 15,355 | 220 | 159,960 | 0 | 0 | 0.00% | 0 |
23.09.21 | 15,520 | 165 | 107,753 | 0 | 0 | 0.00% | 0 |
23.09.20 | 15,490 | 30 | 70,426 | 0 | 0 | 0.00% | 0 |
23.09.19 | 15,485 | 5 | 74,161 | 0 | 0 | 0.00% | 0 |
23.09.18 | 15,790 | 305 | 171,369 | 0 | 0 | 0.00% | 0 |
23.09.15 | 15,685 | 105 | 84,409 | 0 | 0 | 0.00% | 0 |
23.09.14 | 15,590 | 95 | 130,365 | 0 | 0 | 0.00% | 0 |
23.09.13 | 15,765 | 175 | 97,421 | 0 | 0 | 0.00% | 0 |
23.09.12 | 15,690 | 75 | 73,818 | 0 | 0 | 0.00% | 0 |
23.09.11 | 15,660 | 30 | 69,151 | 0 | 0 | 0.00% | 0 |
23.09.08 | 15,695 | 35 | 112,980 | 0 | 0 | 0.00% | 0 |
23.09.07 | 15,810 | 115 | 119,471 | 0 | 0 | 0.00% | 0 |
23.09.06 | 15,785 | 25 | 85,113 | 0 | 0 | 0.00% | 0 |
23.09.05 | 15,715 | 70 | 82,660 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,675 | 40 | 98,097 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,700 | 25 | 98,028 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,615 | 85 | 107,730 | 0 | 0 | 0.00% | 0 |
23.08.30 | 15,305 | 310 | 165,063 | 0 | 0 | 0.00% | 0 |
23.08.29 | 15,195 | 110 | 161,573 | 0 | 0 | 0.00% | 0 |
23.08.28 | 15,035 | 160 | 98,374 | 0 | 0 | 0.00% | 0 |
23.08.25 | 15,565 | 530 | 263,088 | 0 | 0 | 0.00% | 0 |
23.08.24 | 15,395 | 170 | 125,307 | 0 | 0 | 0.00% | 0 |
23.08.23 | 15,330 | 65 | 100,472 | 0 | 0 | 0.00% | 0 |
23.08.22 | 15,125 | 205 | 110,718 | 0 | 0 | 0.00% | 0 |
23.08.21 | 15,095 | 30 | 122,919 | 0 | 0 | 0.00% | 0 |
23.08.18 | 15,315 | 220 | 179,248 | 0 | 0 | 0.00% | 0 |
23.08.17 | 15,440 | 125 | 132,146 | 0 | 0 | 0.00% | 0 |
23.08.16 | 15,305 | 135 | 151,879 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,390 | 85 | 116,679 | 0 | 0 | 0.00% | 0 |
23.08.11 | 15,320 | 70 | 147,942 | 0 | 0 | 0.00% | 0 |
23.08.10 | 15,450 | 130 | 246,048 | 0 | 0 | 0.00% | 0 |
23.08.09 | 15,485 | 35 | 87,535 | 0 | 0 | 0.00% | 0 |
23.08.08 | 15,360 | 125 | 108,198 | 0 | 0 | 0.00% | 0 |
23.08.07 | 15,540 | 180 | 157,051 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,315 | 225 | 125,802 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,525 | 210 | 273,093 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,505 | 20 | 161,296 | 0 | 0 | 0.00% | 0 |
23.08.01 | 15,370 | 135 | 180,283 | 0 | 0 | 0.00% | 0 |
23.07.31 | 15,215 | 155 | 145,607 | 0 | 0 | 0.00% | 0 |
23.07.28 | 15,310 | 75 | 206,731 | 0 | 0 | 0.00% | 0 |
23.07.27 | 15,225 | 85 | 113,472 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,160 | 65 | 176,081 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,170 | 10 | 121,998 | 0 | 0 | 0.00% | 0 |
23.07.24 | 15,270 | 100 | 146,922 | 0 | 0 | 0.00% | 0 |
23.07.21 | 15,365 | 95 | 142,694 | 0 | 0 | 0.00% | 0 |
23.07.20 | 15,415 | 50 | 179,513 | 0 | 0 | 0.00% | 0 |
23.07.19 | 15,200 | 215 | 207,120 | 0 | 0 | 0.00% | 0 |
23.07.18 | 15,135 | 65 | 101,735 | 0 | 0 | 0.00% | 0 |
23.07.17 | 15,160 | 25 | 96,230 | 0 | 0 | 0.00% | 0 |
23.07.14 | 15,050 | 110 | 111,489 | 0 | 0 | 0.00% | 0 |
23.07.13 | 14,990 | 60 | 157,938 | 0 | 0 | 0.00% | 0 |
23.07.12 | 15,000 | 10 | 80,289 | 0 | 0 | 0.00% | 0 |
23.07.11 | 15,000 | 0 | 136,246 | 0 | 0 | 0.00% | 0 |
23.07.10 | 15,115 | 115 | 145,817 | 0 | 0 | 0.00% | 0 |
23.07.07 | 15,140 | 25 | 89,657 | 0 | 0 | 0.00% | 0 |
23.07.06 | 15,135 | 5 | 107,786 | 0 | 0 | 0.00% | 0 |
23.07.05 | 15,185 | 50 | 96,177 | 0 | 0 | 0.00% | 0 |
23.07.04 | 15,270 | 85 | 117,872 | 0 | 0 | 0.00% | 0 |
23.07.03 | 15,155 | 115 | 681,866 | 0 | 0 | 0.00% | 0 |
23.06.30 | 15,140 | 15 | 104,970 | 0 | 0 | 0.00% | 0 |
23.06.29 | 14,955 | 185 | 152,241 | 0 | 0 | 0.00% | 0 |
23.06.28 | 14,725 | 230 | 154,603 | 0 | 0 | 0.00% | 0 |
23.06.27 | 14,945 | 220 | 150,723 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,990 | 45 | 140,136 | 0 | 0 | 0.00% | 0 |
23.06.23 | 14,730 | 260 | 141,101 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,930 | 200 | 121,103 | 0 | 0 | 0.00% | 0 |
23.06.21 | 14,800 | 130 | 122,848 | 0 | 0 | 0.00% | 0 |
23.06.20 | 14,840 | 40 | 115,060 | 0 | 0 | 0.00% | 0 |
23.06.19 | 14,830 | 10 | 138,609 | 0 | 0 | 0.00% | 0 |
23.06.16 | 14,725 | 105 | 147,085 | 0 | 0 | 0.00% | 0 |
23.06.15 | 14,615 | 110 | 171,352 | 0 | 0 | 0.00% | 0 |
23.06.14 | 14,525 | 90 | 191,985 | 0 | 0 | 0.00% | 0 |
23.06.13 | 14,425 | 100 | 177,096 | 0 | 0 | 0.00% | 0 |
23.06.12 | 14,355 | 70 | 143,372 | 0 | 0 | 0.00% | 0 |
23.06.09 | 14,270 | 85 | 107,106 | 0 | 0 | 0.00% | 0 |
23.06.08 | 14,570 | 300 | 146,884 | 0 | 0 | 0.00% | 0 |
23.06.07 | 14,575 | 5 | 84,999 | 0 | 0 | 0.00% | 0 |
23.06.05 | 14,505 | 70 | 115,152 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,470 | 35 | 118,128 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,550 | 80 | 218,018 | 0 | 0 | 0.00% | 0 |
23.05.31 | 14,605 | 55 | 158,480 | 0 | 0 | 0.00% | 0 |
23.05.30 | 14,175 | 430 | 317,313 | 0 | 0 | 0.00% | 0 |
23.05.26 | 14,060 | 115 | 174,289 | 0 | 0 | 0.00% | 0 |
23.05.25 | 13,830 | 230 | 198,620 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,975 | 145 | 113,621 | 0 | 0 | 0.00% | 0 |
23.05.23 | 13,985 | 10 | 106,117 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,110 | 125 | 144,604 | 0 | 0 | 0.00% | 0 |
23.05.19 | 13,910 | 200 | 364,954 | 0 | 0 | 0.00% | 0 |
23.05.18 | 13,800 | 110 | 119,337 | 0 | 0 | 0.00% | 0 |
23.05.17 | 13,760 | 40 | 116,202 | 0 | 0 | 0.00% | 0 |
23.05.16 | 13,710 | 50 | 101,942 | 0 | 0 | 0.00% | 0 |
23.05.15 | 13,730 | 20 | 91,689 | 0 | 0 | 0.00% | 0 |
23.05.12 | 13,600 | 130 | 433,228 | 0 | 0 | 0.00% | 0 |
23.05.11 | 13,435 | 165 | 114,687 | 0 | 0 | 0.00% | 0 |
23.05.10 | 13,480 | 45 | 74,609 | 0 | 0 | 0.00% | 0 |
23.05.09 | 13,440 | 40 | 144,483 | 0 | 0 | 0.00% | 0 |
23.05.08 | 13,275 | 165 | 106,676 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,470 | 195 | 131,648 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,605 | 135 | 81,997 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,490 | 115 | 355,802 | 0 | 0 | 0.00% | 0 |
23.04.28 | 13,250 | 240 | 310,495 | 0 | 0 | 0.00% | 0 |
23.04.27 | 13,230 | 40 | 106,462 | 0 | 0 | 0.00% | 0 |
23.04.26 | 13,235 | 5 | 115,611 | 0 | 0 | 0.00% | 0 |
23.04.25 | 13,265 | 30 | 251,677 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,255 | 10 | 161,931 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,255 | 0 | 93,410 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,260 | 5 | 161,176 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,260 | 0 | 189,077 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,175 | 85 | 182,979 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,065 | 110 | 132,724 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,965 | 95 | 87,329 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,190 | 225 | 145,784 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,270 | 80 | 108,119 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,200 | 70 | 162,308 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,220 | 20 | 150,015 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,105 | 115 | 152,132 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,190 | 85 | 183,454 | 0 | 0 | 0.00% | 0 |
23.04.05 | 13,270 | 80 | 347,905 | 0 | 0 | 0.00% | 0 |
23.04.04 | 13,255 | 15 | 116,483 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,965 | 290 | 296,533 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,830 | 135 | 167,489 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,710 | 120 | 146,240 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
2
오후장 기술적 분석 특징주 B(코스닥)
-
3
코스닥 하락률 상위 20종목(직전 30분 기준)
-
4
1억원 이상 매수체결 상위 20 종목(코스피)
-
5
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
6
오후장 기술적 분석 특징주 B(코스피)
-
7
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
8
MBK “고려아연, 제3자에게 매각 안한다”
-
9
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
-
10
“상장사 임직원 불공정거래 심각”…3년 새 175명 조치
11.08 15:51
더보기 >