ACE 차이나항셍테크
(371870) I 코스피 ETF 11.22 13:296,490 | 전일 | 6,540 | 고가 | 6,590 | 상한가 | 8,500 |
거래량 (주) |
1,918 |
50 -0.76% | 시가 | 6,590 | 저가 | 6,490 | 하한가 | 4,580 |
거래대금 (백만) |
13 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 6,540 | 0 | 4,936 | -80 | 29,107 | 3.23% | 870,893 |
24.11.20 | 6,565 | 25 | 1,078 | -103 | 29,187 | 3.24% | 870,813 |
24.11.19 | 6,480 | 85 | 15,070 | -1,957 | 29,290 | 2.93% | 970,710 |
24.11.18 | 6,545 | 65 | 5,678 | -3,626 | 31,247 | 3.12% | 968,753 |
24.11.15 | 6,510 | 35 | 8,959 | -2,998 | 34,873 | 3.49% | 965,127 |
24.11.14 | 6,690 | 190 | 7,207 | 485 | 37,871 | 3.79% | 962,129 |
24.11.13 | 6,635 | 55 | 19,175 | 3,698 | 37,386 | 3.74% | 962,614 |
24.11.12 | 6,920 | 285 | 20,208 | 24,070 | 33,688 | 3.37% | 966,312 |
24.11.11 | 6,955 | 35 | 72,233 | -1,979 | 9,618 | 0.96% | 990,382 |
24.11.08 | 6,965 | 10 | 17,965 | 11,597 | 11,597 | 1.16% | 988,403 |
24.11.07 | 6,860 | 105 | 49,289 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 6,860 | 0 | 13,752 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,650 | 210 | 20,405 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,675 | 25 | 5,408 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,765 | 90 | 6,264 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,715 | 50 | 7,124 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,860 | 145 | 8,260 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,795 | 65 | 24,002 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,795 | 0 | 16,475 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,715 | 80 | 11,558 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,860 | 145 | 22,344 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,680 | 180 | 58,732 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,615 | 65 | 10,325 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,755 | 140 | 20,220 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,515 | 240 | 34,455 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,440 | 75 | 19,162 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,620 | 180 | 37,861 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,850 | 230 | 39,403 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,720 | 130 | 46,808 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,900 | 180 | 20,012 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,105 | 205 | 56,501 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,830 | 725 | 176,274 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,455 | 375 | 126,271 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,300 | 155 | 114,986 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,700 | 600 | 156,437 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,230 | 470 | 196,511 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,935 | 295 | 98,120 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,630 | 305 | 55,586 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,520 | 110 | 62,604 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,335 | 185 | 35,340 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,255 | 80 | 8,764 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,195 | 60 | 13,808 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,995 | 200 | 19,961 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,050 | 55 | 3,519 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,955 | 95 | 396 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,960 | 5 | 128 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,925 | 35 | 225 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,005 | 80 | 2,500 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,985 | 20 | 2,287 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,025 | 40 | 967 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,050 | 25 | 3,341 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,035 | 15 | 2,808 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,170 | 135 | 3,311 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,900 | 270 | 69,776 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,880 | 20 | 2,995 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,955 | 75 | 54,359 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,995 | 40 | 6,465 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,940 | 55 | 996 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,000 | 60 | 2,004 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,935 | 65 | 1,260 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,975 | 40 | 56,821 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,005 | 30 | 11,293 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,080 | 75 | 4,164 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,990 | 90 | 1,156 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,035 | 45 | 3,590 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,090 | 55 | 2,676 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,045 | 45 | 2,220 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,035 | 10 | 2,218 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,020 | 15 | 2,822 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,985 | 35 | 14,907 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,875 | 110 | 10,786 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,975 | 100 | 46,845 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,105 | 130 | 6,945 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,210 | 105 | 3,895 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,080 | 130 | 8,488 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,175 | 95 | 1,823 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,155 | 20 | 4,641 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,110 | 45 | 2,876 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,210 | 100 | 8,243 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,300 | 90 | 3,064 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,390 | 90 | 11,398 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,310 | 80 | 6,541 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,400 | 90 | 2,291 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,400 | 0 | 8,549 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,425 | 25 | 2,265 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,495 | 70 | 5,774 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,630 | 135 | 17,328 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,450 | 180 | 16,325 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,385 | 65 | 8,343 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,400 | 15 | 37,616 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,320 | 80 | 3,317 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,370 | 50 | 6,993 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,430 | 60 | 14,478 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,440 | 10 | 19,301 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,295 | 145 | 22,036 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,280 | 15 | 10,383 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,320 | 40 | 1,616 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,375 | 55 | 6,328 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,535 | 160 | 3,204 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,465 | 70 | 1,487 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,455 | 10 | 3,940 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,560 | 105 | 15,311 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,640 | 80 | 5,450 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,670 | 30 | 8,891 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,500 | 170 | 7,524 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,500 | 0 | 7,290 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,530 | 30 | 3,528 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,495 | 35 | 5,749 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,515 | 20 | 13,716 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,585 | 70 | 12,665 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,455 | 130 | 6,465 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,515 | 60 | 4,745 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,655 | 140 | 7,109 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,595 | 60 | 7,278 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,600 | 5 | 3,236 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,595 | 5 | 4,382 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,520 | 75 | 5,031 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,530 | 10 | 7,096 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,630 | 100 | 4,501 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,655 | 25 | 13,848 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,630 | 25 | 20,438 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,765 | 135 | 22,151 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,905 | 140 | 15,430 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,840 | 65 | 15,873 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,045 | 205 | 22,672 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,990 | 55 | 16,783 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,925 | 65 | 18,178 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,980 | 55 | 15,868 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,900 | 80 | 20,377 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,800 | 100 | 11,108 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,780 | 20 | 5,222 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,660 | 120 | 9,000 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,715 | 55 | 11,827 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,780 | 65 | 17,024 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,700 | 80 | 47,591 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,445 | 255 | 16,018 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,520 | 75 | 9,693 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,495 | 25 | 19,869 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,180 | 315 | 23,144 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,230 | 50 | 10,372 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,100 | 130 | 7,354 | 0 | 0 | 0.00% | 0 |
24.04.23 | 4,945 | 155 | 8,853 | 0 | 0 | 0.00% | 0 |
24.04.22 | 4,815 | 130 | 1,887 | 0 | 0 | 0.00% | 0 |
24.04.19 | 4,960 | 145 | 7,110 | 0 | 0 | 0.00% | 0 |
24.04.18 | 4,910 | 50 | 4,266 | 0 | 0 | 0.00% | 0 |
24.04.17 | 4,990 | 80 | 1,415 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,070 | 80 | 2,340 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,135 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,160 | 25 | 7,558 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,075 | 85 | 8,191 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,000 | 75 | 2,470 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,025 | 25 | 4,202 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,080 | 55 | 4,698 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,035 | 45 | 905 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,105 | 70 | 4,491 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,115 | 10 | 7,999 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,045 | 70 | 8,688 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,025 | 20 | 5,625 | 0 | 0 | 0.00% | 0 |
24.03.28 | 4,920 | 105 | 7,411 | 0 | 0 | 0.00% | 0 |
24.03.27 | 4,980 | 60 | 10,026 | 0 | 0 | 0.00% | 0 |
24.03.26 | 4,960 | 20 | 8,964 | 0 | 0 | 0.00% | 0 |
24.03.25 | 4,970 | 10 | 10,165 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,100 | 130 | 26,770 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,115 | 15 | 13,610 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,080 | 35 | 5,594 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,155 | 75 | 7,361 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,035 | 120 | 6,541 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,075 | 40 | 8,286 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,180 | 105 | 9,267 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,080 | 100 | 22,846 | 0 | 0 | 0.00% | 0 |
24.03.12 | 4,855 | 225 | 20,317 | 0 | 0 | 0.00% | 0 |
24.03.11 | 4,820 | 35 | 9,384 | 0 | 0 | 0.00% | 0 |
24.03.08 | 4,800 | 20 | 16,327 | 0 | 0 | 0.00% | 0 |
24.03.07 | 4,880 | 80 | 11,482 | 0 | 0 | 0.00% | 0 |
24.03.06 | 4,760 | 120 | 16,703 | 0 | 0 | 0.00% | 0 |
24.03.05 | 4,930 | 170 | 20,327 | 0 | 0 | 0.00% | 0 |
24.03.04 | 4,925 | 5 | 10,875 | 0 | 0 | 0.00% | 0 |
24.02.29 | 4,950 | 25 | 15,812 | 0 | 0 | 0.00% | 0 |
24.02.28 | 4,885 | 65 | 11,546 | 0 | 0 | 0.00% | 0 |
24.02.27 | 4,860 | 25 | 7,099 | 0 | 0 | 0.00% | 0 |
24.02.26 | 4,850 | 10 | 3,981 | 0 | 0 | 0.00% | 0 |
24.02.23 | 4,830 | 20 | 5,638 | 0 | 0 | 0.00% | 0 |
24.02.22 | 4,835 | 5 | 17,853 | 0 | 0 | 0.00% | 0 |
24.02.21 | 4,650 | 185 | 31,389 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,685 | 35 | 18,465 | 0 | 0 | 0.00% | 0 |
24.02.19 | 4,795 | 110 | 12,856 | 0 | 0 | 0.00% | 0 |
24.02.16 | 4,585 | 210 | 8,943 | 0 | 0 | 0.00% | 0 |
24.02.15 | 4,565 | 20 | 10,328 | 0 | 0 | 0.00% | 0 |
24.02.14 | 4,600 | 35 | 4,346 | 0 | 0 | 0.00% | 0 |
24.02.13 | 4,505 | 95 | 4,485 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,535 | 30 | 9,527 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,620 | 85 | 20,540 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,390 | 230 | 47,510 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,360 | 30 | 3,812 | 0 | 0 | 0.00% | 0 |
24.02.02 | 4,385 | 25 | 13,331 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,300 | 85 | 8,917 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,460 | 160 | 6,111 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,615 | 155 | 16,329 | 0 | 0 | 0.00% | 0 |
24.01.29 | 4,565 | 50 | 12,149 | 0 | 0 | 0.00% | 0 |
24.01.26 | 4,790 | 225 | 19,187 | 0 | 0 | 0.00% | 0 |
24.01.25 | 4,640 | 150 | 34,198 | 0 | 0 | 0.00% | 0 |
24.01.24 | 4,585 | 55 | 22,804 | 0 | 0 | 0.00% | 0 |
24.01.23 | 4,370 | 215 | 9,413 | 0 | 0 | 0.00% | 0 |
24.01.22 | 4,515 | 145 | 3,609 | 0 | 0 | 0.00% | 0 |
24.01.19 | 4,585 | 70 | 8,055 | 0 | 0 | 0.00% | 0 |
24.01.18 | 4,595 | 10 | 4,392 | 0 | 0 | 0.00% | 0 |
24.01.17 | 4,775 | 180 | 9,014 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,835 | 60 | 4,107 | 0 | 0 | 0.00% | 0 |
24.01.15 | 4,935 | 100 | 4,200 | 0 | 0 | 0.00% | 0 |
24.01.12 | 4,970 | 35 | 7,720 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,865 | 105 | 5,591 | 0 | 0 | 0.00% | 0 |
24.01.10 | 4,905 | 40 | 3,947 | 0 | 0 | 0.00% | 0 |
24.01.09 | 4,945 | 40 | 13,485 | 0 | 0 | 0.00% | 0 |
24.01.08 | 5,145 | 200 | 8,593 | 0 | 0 | 0.00% | 0 |
24.01.05 | 5,190 | 45 | 2,043 | 0 | 0 | 0.00% | 0 |
24.01.04 | 5,190 | 0 | 1,620 | 0 | 0 | 0.00% | 0 |
24.01.03 | 5,260 | 70 | 5,148 | 0 | 0 | 0.00% | 0 |
24.01.02 | 5,310 | 50 | 11,042 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,105 | 205 | 7,718 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,125 | 20 | 7,759 | 0 | 0 | 0.00% | 0 |
23.12.26 | 4,990 | 135 | 2,116 | 0 | 0 | 0.00% | 0 |
23.12.22 | 5,230 | 240 | 11,650 | 0 | 0 | 0.00% | 0 |
23.12.21 | 5,255 | 25 | 2,891 | 0 | 0 | 0.00% | 0 |
23.12.20 | 5,215 | 40 | 1,337 | 0 | 0 | 0.00% | 0 |
23.12.19 | 5,240 | 25 | 5,581 | 0 | 0 | 0.00% | 0 |
23.12.18 | 5,295 | 55 | 3,986 | 0 | 0 | 0.00% | 0 |
23.12.15 | 5,185 | 110 | 5,848 | 0 | 0 | 0.00% | 0 |
23.12.14 | 5,240 | 55 | 4,368 | 0 | 0 | 0.00% | 0 |
23.12.13 | 5,275 | 35 | 917 | 0 | 0 | 0.00% | 0 |
23.12.12 | 5,200 | 75 | 5,142 | 0 | 0 | 0.00% | 0 |
23.12.11 | 5,235 | 35 | 1,000 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,290 | 55 | 1,797 | 0 | 0 | 0.00% | 0 |
23.12.07 | 5,280 | 10 | 1,808 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,205 | 75 | 2,086 | 0 | 0 | 0.00% | 0 |
23.12.05 | 5,325 | 120 | 2,308 | 0 | 0 | 0.00% | 0 |
23.12.04 | 5,420 | 95 | 2,069 | 0 | 0 | 0.00% | 0 |
23.12.01 | 5,410 | 10 | 1,438 | 0 | 0 | 0.00% | 0 |
23.11.30 | 5,440 | 30 | 852 | 0 | 0 | 0.00% | 0 |
23.11.29 | 5,600 | 160 | 2,202 | 0 | 0 | 0.00% | 0 |
23.11.28 | 5,650 | 50 | 2,207 | 0 | 0 | 0.00% | 0 |
23.11.27 | 5,695 | 45 | 872 | 0 | 0 | 0.00% | 0 |
23.11.24 | 5,675 | 20 | 2,916 | 0 | 0 | 0.00% | 0 |
23.11.23 | 5,605 | 70 | 800 | 0 | 0 | 0.00% | 0 |
23.11.22 | 5,655 | 50 | 1,166 | 0 | 0 | 0.00% | 0 |
23.11.21 | 5,665 | 10 | 5,210 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,530 | 135 | 1,464 | 0 | 0 | 0.00% | 0 |
23.11.17 | 5,685 | 155 | 1,956 | 0 | 0 | 0.00% | 0 |
23.11.16 | 5,685 | 35 | 2,275 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,660 | 25 | 1,482 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,580 | 80 | 451 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,560 | 20 | 22 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,675 | 115 | 846 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,675 | 0 | 1,741 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,710 | 35 | 56 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,700 | 10 | 334 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,560 | 140 | 3,953 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,530 | 30 | 247 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,465 | 65 | 1,014 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,485 | 20 | 1,419 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,555 | 70 | 545 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,495 | 60 | 92 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,375 | 120 | 299 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,360 | 15 | 127 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,240 | 120 | 2,017 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,315 | 75 | 602 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,345 | 30 | 356 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,465 | 120 | 1,218 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,475 | 10 | 3,381 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,585 | 110 | 2,215 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,550 | 35 | 1,192 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,625 | 75 | 2,791 | 0 | 0 | 0.00% | 0 |
23.10.13 | 5,785 | 160 | 805 | 0 | 0 | 0.00% | 0 |
23.10.12 | 5,670 | 115 | 1,238 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,630 | 40 | 884 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,495 | 135 | 7,079 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,460 | 35 | 346 | 0 | 0 | 0.00% | 0 |
23.10.05 | 5,505 | 45 | 1,480 | 0 | 0 | 0.00% | 0 |
23.10.04 | 5,605 | 100 | 3,767 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,600 | 5 | 2,242 | 0 | 0 | 0.00% | 0 |
23.09.26 | 5,550 | 50 | 412 | 0 | 0 | 0.00% | 0 |
23.09.25 | 5,685 | 135 | 1,199 | 0 | 0 | 0.00% | 0 |
23.09.22 | 5,515 | 170 | 5,236 | 0 | 0 | 0.00% | 0 |
23.09.21 | 5,600 | 85 | 5,245 | 0 | 0 | 0.00% | 0 |
23.09.20 | 5,685 | 85 | 1,239 | 0 | 0 | 0.00% | 0 |
23.09.19 | 5,755 | 70 | 1,635 | 0 | 0 | 0.00% | 0 |
23.09.18 | 5,850 | 95 | 1,949 | 0 | 0 | 0.00% | 0 |
23.09.15 | 5,805 | 45 | 1,944 | 0 | 0 | 0.00% | 0 |
23.09.14 | 5,780 | 25 | 1,925 | 0 | 0 | 0.00% | 0 |
23.09.13 | 5,800 | 20 | 1,794 | 0 | 0 | 0.00% | 0 |
23.09.12 | 5,800 | 0 | 1,907 | 0 | 0 | 0.00% | 0 |
23.09.11 | 5,815 | 15 | 2,016 | 0 | 0 | 0.00% | 0 |
23.09.08 | 5,820 | 5 | 1,346 | 0 | 0 | 0.00% | 0 |
23.09.07 | 5,945 | 125 | 653 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,040 | 95 | 45,453 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,060 | 20 | 1,228 | 0 | 0 | 0.00% | 0 |
23.09.04 | 5,940 | 120 | 5,773 | 0 | 0 | 0.00% | 0 |
23.09.01 | 5,950 | 10 | 887 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,000 | 50 | 2,748 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,010 | 10 | 3,936 | 0 | 0 | 0.00% | 0 |
23.08.29 | 5,900 | 110 | 3,767 | 0 | 0 | 0.00% | 0 |
23.08.28 | 5,820 | 80 | 6,810 | 0 | 0 | 0.00% | 0 |
23.08.25 | 5,915 | 95 | 3,031 | 0 | 0 | 0.00% | 0 |
23.08.24 | 5,815 | 100 | 22,606 | 0 | 0 | 0.00% | 0 |
23.08.23 | 5,780 | 35 | 5,568 | 0 | 0 | 0.00% | 0 |
23.08.22 | 5,705 | 75 | 5,548 | 0 | 0 | 0.00% | 0 |
23.08.21 | 5,840 | 135 | 2,896 | 0 | 0 | 0.00% | 0 |
23.08.18 | 5,995 | 155 | 5,871 | 0 | 0 | 0.00% | 0 |
23.08.17 | 5,930 | 65 | 7,133 | 0 | 0 | 0.00% | 0 |
23.08.16 | 5,950 | 20 | 3,736 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,140 | 190 | 2,353 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,190 | 50 | 513 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,180 | 10 | 1,751 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,210 | 30 | 2,344 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,325 | 115 | 3,381 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,330 | 5 | 3,140 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,250 | 80 | 3,442 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,160 | 90 | 7,052 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,300 | 140 | 3,249 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,355 | 55 | 9,321 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,145 | 210 | 15,376 | 0 | 0 | 0.00% | 0 |
23.07.28 | 5,960 | 185 | 16,651 | 0 | 0 | 0.00% | 0 |
23.07.27 | 5,780 | 180 | 31,323 | 0 | 0 | 0.00% | 0 |
23.07.26 | 5,805 | 25 | 13,133 | 0 | 0 | 0.00% | 0 |
23.07.25 | 5,555 | 250 | 12,370 | 0 | 0 | 0.00% | 0 |
23.07.24 | 5,655 | 100 | 6,649 | 0 | 0 | 0.00% | 0 |
23.07.21 | 5,590 | 65 | 1,452 | 0 | 0 | 0.00% | 0 |
23.07.20 | 5,590 | 0 | 641 | 0 | 0 | 0.00% | 0 |
23.07.19 | 5,655 | 65 | 3,505 | 0 | 0 | 0.00% | 0 |
23.07.18 | 5,720 | 65 | 16,832 | 0 | 0 | 0.00% | 0 |
23.07.17 | 5,745 | 25 | 775 | 0 | 0 | 0.00% | 0 |
23.07.14 | 5,810 | 65 | 2,286 | 0 | 0 | 0.00% | 0 |
23.07.13 | 5,650 | 160 | 5,128 | 0 | 0 | 0.00% | 0 |
23.07.12 | 5,630 | 20 | 1,287 | 0 | 0 | 0.00% | 0 |
23.07.11 | 5,560 | 70 | 575 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,510 | 50 | 1,527 | 0 | 0 | 0.00% | 0 |
23.07.07 | 5,535 | 25 | 3,640 | 0 | 0 | 0.00% | 0 |
23.07.06 | 5,625 | 90 | 711 | 0 | 0 | 0.00% | 0 |
23.07.05 | 5,695 | 70 | 2,259 | 0 | 0 | 0.00% | 0 |
23.07.04 | 5,685 | 10 | 18,566 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,550 | 135 | 3,764 | 0 | 0 | 0.00% | 0 |
23.06.30 | 5,600 | 50 | 2,840 | 0 | 0 | 0.00% | 0 |
23.06.29 | 5,635 | 35 | 1,968 | 0 | 0 | 0.00% | 0 |
23.06.28 | 5,590 | 45 | 4,201 | 0 | 0 | 0.00% | 0 |
23.06.27 | 5,440 | 150 | 5,918 | 0 | 0 | 0.00% | 0 |
23.06.26 | 5,460 | 20 | 6,446 | 0 | 0 | 0.00% | 0 |
23.06.23 | 5,595 | 135 | 1,257 | 0 | 0 | 0.00% | 0 |
23.06.22 | 5,570 | 25 | 1,399 | 0 | 0 | 0.00% | 0 |
23.06.21 | 5,615 | 45 | 3,646 | 0 | 0 | 0.00% | 0 |
23.06.20 | 5,755 | 140 | 2,661 | 0 | 0 | 0.00% | 0 |
23.06.19 | 5,865 | 110 | 1,632 | 0 | 0 | 0.00% | 0 |
23.06.16 | 5,720 | 145 | 10,893 | 0 | 0 | 0.00% | 0 |
23.06.15 | 5,605 | 115 | 2,151 | 0 | 0 | 0.00% | 0 |
23.06.14 | 5,555 | 50 | 2,677 | 0 | 0 | 0.00% | 0 |
23.06.13 | 5,495 | 60 | 1,907 | 0 | 0 | 0.00% | 0 |
23.06.12 | 5,470 | 25 | 8,640 | 0 | 0 | 0.00% | 0 |
23.06.09 | 5,470 | 0 | 2,043 | 0 | 0 | 0.00% | 0 |
23.06.08 | 5,480 | 10 | 1,166 | 0 | 0 | 0.00% | 0 |
23.06.07 | 5,375 | 105 | 1,415 | 0 | 0 | 0.00% | 0 |
23.06.05 | 5,365 | 10 | 4,518 | 0 | 0 | 0.00% | 0 |
23.06.02 | 5,205 | 160 | 2,621 | 0 | 0 | 0.00% | 0 |
23.06.01 | 5,140 | 65 | 2,956 | 0 | 0 | 0.00% | 0 |
23.05.31 | 5,295 | 155 | 2,168 | 0 | 0 | 0.00% | 0 |
23.05.30 | 5,240 | 55 | 2,348 | 0 | 0 | 0.00% | 0 |
23.05.26 | 5,235 | 5 | 727 | 0 | 0 | 0.00% | 0 |
23.05.25 | 5,430 | 195 | 7,318 | 0 | 0 | 0.00% | 0 |
23.05.24 | 5,515 | 85 | 2,543 | 0 | 0 | 0.00% | 0 |
23.05.23 | 5,590 | 75 | 5,372 | 0 | 0 | 0.00% | 0 |
23.05.22 | 5,545 | 45 | 1,143 | 0 | 0 | 0.00% | 0 |
23.05.19 | 5,625 | 80 | 1,385 | 0 | 0 | 0.00% | 0 |
23.05.18 | 5,650 | 25 | 594 | 0 | 0 | 0.00% | 0 |
23.05.17 | 5,710 | 60 | 1,101 | 0 | 0 | 0.00% | 0 |
23.05.16 | 5,655 | 55 | 3,940 | 0 | 0 | 0.00% | 0 |
23.05.15 | 5,600 | 55 | 707 | 0 | 0 | 0.00% | 0 |
23.05.12 | 5,495 | 105 | 2,212 | 0 | 0 | 0.00% | 0 |
23.05.11 | 5,445 | 50 | 387 | 0 | 0 | 0.00% | 0 |
23.05.10 | 5,475 | 30 | 4,311 | 0 | 0 | 0.00% | 0 |
23.05.09 | 5,535 | 60 | 3,781 | 0 | 0 | 0.00% | 0 |
23.05.08 | 5,495 | 40 | 2,843 | 0 | 0 | 0.00% | 0 |
23.05.04 | 5,485 | 10 | 3,251 | 0 | 0 | 0.00% | 0 |
23.05.03 | 5,650 | 165 | 2,209 | 0 | 0 | 0.00% | 0 |
23.05.02 | 5,660 | 10 | 1,253 | 0 | 0 | 0.00% | 0 |
23.04.28 | 5,560 | 100 | 3,304 | 0 | 0 | 0.00% | 0 |
23.04.27 | 5,615 | 55 | 3,465 | 0 | 0 | 0.00% | 0 |
23.04.26 | 5,465 | 150 | 12,860 | 0 | 0 | 0.00% | 0 |
23.04.25 | 5,620 | 155 | 11,177 | 0 | 0 | 0.00% | 0 |
23.04.24 | 5,750 | 130 | 10,080 | 0 | 0 | 0.00% | 0 |
23.04.21 | 5,845 | 95 | 1,897 | 0 | 0 | 0.00% | 0 |
23.04.20 | 5,910 | 65 | 27,902 | 0 | 0 | 0.00% | 0 |
23.04.19 | 5,985 | 75 | 1,943 | 0 | 0 | 0.00% | 0 |
23.04.18 | 5,985 | 0 | 3,527 | 0 | 0 | 0.00% | 0 |
23.04.17 | 5,825 | 160 | 1,340 | 0 | 0 | 0.00% | 0 |
23.04.14 | 5,850 | 35 | 3,558 | 0 | 0 | 0.00% | 0 |
23.04.13 | 5,995 | 145 | 3,249 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,030 | 35 | 3,660 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,080 | 50 | 1,817 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,010 | 70 | 2,395 | 0 | 0 | 0.00% | 0 |
23.04.07 | 5,955 | 55 | 8,760 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,030 | 75 | 38,452 | 0 | 0 | 0.00% | 0 |
23.04.05 | 5,985 | 45 | 1,303 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,060 | 75 | 611 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,025 | 35 | 8,534 | 0 | 0 | 0.00% | 0 |
23.03.31 | 5,970 | 55 | 6,076 | 0 | 0 | 0.00% | 0 |
23.03.30 | 5,955 | 15 | 26,759 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
5
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
6
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
9
[포토] 서울머니쇼 플러스 찾은 관람객들
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등