ACE Fn5G플러스
(380340) I 코스피 ETF 11.25 13:468,375 | 전일 | 8,235 | 고가 | 8,375 | 상한가 | 10,705 |
거래량 (주) |
69 |
140 1.70% | 시가 | 8,325 | 저가 | 8,290 | 하한가 | 5,765 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 8,135 | 100 | 226 | 0 | 0 | 0.00% | 600,000 |
24.11.21 | 8,190 | 55 | 89 | 0 | 0 | 0.00% | 600,000 |
24.11.20 | 8,265 | 75 | 291 | 0 | 0 | 0.00% | 600,000 |
24.11.19 | 8,170 | 95 | 550 | 0 | 0 | 0.00% | 600,000 |
24.11.18 | 8,040 | 130 | 276 | 0 | 0 | 0.00% | 600,000 |
24.11.15 | 7,960 | 80 | 25 | 0 | 0 | 0.00% | 600,000 |
24.11.14 | 7,970 | 0 | 131 | 0 | 0 | 0.00% | 600,000 |
24.11.13 | 8,080 | 110 | 99 | 0 | 0 | 0.00% | 600,000 |
24.11.12 | 8,190 | 110 | 1,351 | 0 | 0 | 0.00% | 600,000 |
24.11.11 | 8,560 | 370 | 5,194 | 0 | 0 | 0.00% | 600,000 |
24.11.08 | 8,600 | 40 | 730 | 0 | 0 | 0.00% | 0 |
24.11.07 | 8,460 | 140 | 175 | 0 | 0 | 0.00% | 0 |
24.11.06 | 8,560 | 100 | 159 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,605 | 45 | 74 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,495 | 110 | 362 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,595 | 100 | 80 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,720 | 125 | 36,375 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,740 | 20 | 385 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,815 | 75 | 117 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,680 | 135 | 33 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,770 | 90 | 101 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,970 | 200 | 60 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,785 | 185 | 47 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,970 | 185 | 80 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,900 | 70 | 70 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,080 | 180 | 31 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,050 | 30 | 16,089 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,125 | 75 | 194 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,020 | 105 | 60 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,930 | 90 | 39 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,990 | 60 | 133 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,920 | 70 | 229 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,035 | 115 | 189 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,935 | 100 | 491 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,865 | 70 | 59 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,070 | 205 | 123 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,180 | 110 | 1,210 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,280 | 100 | 159 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,015 | 265 | 210 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,015 | 0 | 226 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,010 | 5 | 1,256 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,865 | 145 | 836 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,820 | 45 | 130 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,835 | 15 | 394 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,940 | 105 | 39 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,585 | 355 | 43 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,640 | 55 | 34 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,635 | 5 | 219 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,620 | 15 | 236 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,755 | 135 | 351 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,775 | 20 | 187 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,345 | 570 | 4,801 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,570 | 225 | 40 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,610 | 40 | 350 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,380 | 230 | 688 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,600 | 220 | 134 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,575 | 25 | 682 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,575 | 0 | 111 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,625 | 50 | 720 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,610 | 15 | 112 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,595 | 15 | 45 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,695 | 100 | 280 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,470 | 225 | 256 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,665 | 195 | 281 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,430 | 235 | 395 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,305 | 125 | 634 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,375 | 70 | 263 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,200 | 175 | 202 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,070 | 130 | 635 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,075 | 5 | 200 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,830 | 245 | 310 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,470 | 360 | 178 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,565 | 1,095 | 1,968 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,070 | 505 | 376 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,115 | 45 | 660 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,845 | 270 | 474 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,155 | 310 | 6,421 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,090 | 65 | 10,051 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,095 | 5 | 112 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,395 | 300 | 199 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,410 | 15 | 92 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,520 | 110 | 247 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,780 | 260 | 351 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,835 | 55 | 694 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,005 | 170 | 412 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,270 | 265 | 1,033 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,125 | 145 | 2,563 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,125 | 0 | 235 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,345 | 220 | 123 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,365 | 20 | 287 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,245 | 120 | 3,387 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,165 | 80 | 132 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,140 | 25 | 2,102 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,895 | 245 | 1,698 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,845 | 50 | 629 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,875 | 30 | 2,144 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,995 | 120 | 256 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,020 | 25 | 108 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,840 | 180 | 36 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,915 | 75 | 1,023 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,810 | 105 | 260 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,830 | 20 | 276 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,910 | 80 | 401 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,110 | 200 | 248 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,145 | 35 | 66 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,120 | 25 | 1,284 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,995 | 125 | 3,425 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,090 | 95 | 318 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,170 | 80 | 789 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,890 | 280 | 862 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,570 | 320 | 1,182 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,670 | 100 | 953 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,695 | 25 | 408 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,710 | 15 | 784 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,545 | 165 | 442 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,555 | 10 | 997 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,700 | 145 | 1,378 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,795 | 95 | 84 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,950 | 155 | 1,797 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,915 | 35 | 102 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,850 | 65 | 119 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,655 | 195 | 223 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,870 | 215 | 745 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,830 | 40 | 674 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,770 | 60 | 333 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,745 | 25 | 1,494 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,690 | 55 | 306 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,840 | 150 | 13,478 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,650 | 190 | 799 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,470 | 180 | 410 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,520 | 50 | 233 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,725 | 205 | 1,758 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,700 | 25 | 1,104 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,700 | 0 | 762 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,435 | 265 | 484 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,395 | 40 | 122 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,435 | 40 | 587 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,390 | 45 | 609 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,275 | 135 | 683 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,190 | 85 | 140 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,390 | 200 | 322 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,925 | 465 | 169 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,900 | 25 | 262 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,010 | 110 | 1,547 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,325 | 315 | 497 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,015 | 310 | 2,470 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,125 | 110 | 496 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,500 | 375 | 234 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,700 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,615 | 85 | 400 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,480 | 135 | 4,964 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,565 | 85 | 88 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,535 | 30 | 256 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,715 | 180 | 425 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,675 | 40 | 443 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,925 | 250 | 3,674 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,980 | 55 | 3,732 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,775 | 205 | 5,989 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,805 | 30 | 820 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,480 | 325 | 11,877 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,340 | 140 | 2,847 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,070 | 270 | 2,127 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,090 | 20 | 874 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,090 | 0 | 1,353 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,005 | 85 | 1,042 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,895 | 110 | 4,136 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,015 | 120 | 374 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,955 | 60 | 547 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,995 | 40 | 2,479 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,085 | 90 | 2,661 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,135 | 50 | 3,720 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,015 | 120 | 300 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,110 | 95 | 5,022 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,930 | 180 | 2,127 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,030 | 100 | 1,116 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,030 | 0 | 115 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,110 | 80 | 2,497 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,805 | 305 | 1,873 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,870 | 65 | 158 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,830 | 40 | 6,795 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,905 | 75 | 847 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,940 | 35 | 383 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,975 | 35 | 1,803 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,700 | 275 | 586 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,820 | 120 | 50 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,840 | 20 | 1,685 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,865 | 25 | 599 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,815 | 50 | 867 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,880 | 65 | 3,952 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,920 | 40 | 1,404 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,670 | 250 | 2,981 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,420 | 250 | 7,130 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,425 | 5 | 117 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,355 | 70 | 3,200 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,520 | 165 | 1,368 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,140 | 380 | 643 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,195 | 55 | 1,414 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,465 | 270 | 1,143 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,550 | 85 | 3,275 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,715 | 165 | 1,724 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,780 | 65 | 1,269 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,910 | 130 | 417 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,045 | 135 | 965 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,170 | 125 | 3,152 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,945 | 225 | 1,576 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,740 | 205 | 1,362 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,565 | 175 | 808 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,905 | 340 | 4,798 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,090 | 185 | 1,256 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,970 | 120 | 3,463 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,205 | 235 | 6,187 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,090 | 115 | 10,034 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,120 | 30 | 599 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,065 | 55 | 1,818 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,910 | 155 | 3,634 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,015 | 105 | 252 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,075 | 60 | 561 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,435 | 360 | 3,581 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,340 | 95 | 22,101 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,170 | 170 | 23,377 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,990 | 180 | 67,679 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,955 | 35 | 2,710 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,805 | 150 | 45,487 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,735 | 70 | 2,762 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,685 | 50 | 2,755 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,705 | 20 | 5,882 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,650 | 55 | 2,279 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,725 | 75 | 4,483 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,550 | 175 | 7,873 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,620 | 70 | 1,223 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,600 | 20 | 385 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,530 | 70 | 4,899 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,235 | 295 | 1,266 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,395 | 160 | 1,130 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,360 | 35 | 367 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,515 | 155 | 3,913 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,605 | 90 | 2,324 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,800 | 195 | 27,793 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,775 | 25 | 15,577 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,615 | 160 | 28,217 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,580 | 35 | 22,920 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,400 | 180 | 2,008 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,330 | 70 | 400 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,425 | 95 | 780 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,365 | 60 | 1,005 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,300 | 65 | 733 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,215 | 85 | 480 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,210 | 5 | 431 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,115 | 100 | 1,078 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,920 | 195 | 1,098 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,745 | 175 | 33 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,970 | 225 | 1,073 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,885 | 85 | 288 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,815 | 70 | 316 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,955 | 140 | 88 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,995 | 40 | 154 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,505 | 490 | 1,112 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,400 | 105 | 787 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,030 | 370 | 269 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,030 | 0 | 569 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,290 | 260 | 209 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,190 | 100 | 156 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,125 | 65 | 768 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,490 | 365 | 8,145 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,555 | 65 | 388 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,355 | 200 | 2,727 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,575 | 220 | 924 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,740 | 165 | 920 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,955 | 215 | 1,556 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,960 | 5 | 2,393 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,900 | 60 | 664 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,910 | 10 | 197 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,995 | 85 | 246 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,715 | 280 | 153 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,490 | 225 | 1,455 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,690 | 200 | 285 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,590 | 100 | 2,022 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,700 | 110 | 1,538 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,895 | 195 | 7,528 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,695 | 200 | 1,443 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,690 | 5 | 5,616 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,790 | 100 | 50,496 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,790 | 0 | 1,388 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,020 | 230 | 2,017 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,080 | 60 | 609 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,130 | 50 | 4,524 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,305 | 175 | 1,889 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,280 | 25 | 876 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,090 | 190 | 4,750 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,320 | 230 | 2,805 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,545 | 225 | 3,874 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,525 | 20 | 1,998 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,640 | 115 | 9,117 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,655 | 15 | 13,238 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,675 | 20 | 40,921 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,535 | 140 | 10,344 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,465 | 70 | 11,071 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,330 | 135 | 16,924 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,195 | 135 | 26,566 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,995 | 200 | 1,714 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,960 | 35 | 1,021 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,805 | 155 | 372 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,950 | 145 | 710 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,655 | 295 | 3,237 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,635 | 20 | 3,337 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,680 | 45 | 411 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,620 | 60 | 2,356 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,455 | 165 | 3,007 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,400 | 55 | 462 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,485 | 85 | 381 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,555 | 70 | 2,460 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,505 | 50 | 899 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,695 | 190 | 1,151 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,675 | 20 | 3,132 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,720 | 45 | 842 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,715 | 5 | 2,144 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,750 | 35 | 2,452 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,870 | 120 | 1,129 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,205 | 335 | 4,333 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,860 | 345 | 3,467 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,615 | 245 | 7,137 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,505 | 110 | 3,405 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,380 | 125 | 2,198 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,670 | 290 | 1,623 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,760 | 90 | 2,291 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,660 | 100 | 2,908 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,790 | 130 | 1,743 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,570 | 220 | 4,587 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,890 | 320 | 6,740 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,800 | 90 | 2,432 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,545 | 255 | 6,027 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,295 | 250 | 4,732 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,870 | 425 | 1,286 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,740 | 130 | 537 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,510 | 230 | 400 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,620 | 110 | 199 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,730 | 110 | 768 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,880 | 150 | 170 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,855 | 25 | 263 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,855 | 0 | 24 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,655 | 200 | 635 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,650 | 5 | 1,118 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,620 | 30 | 544 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,635 | 15 | 140 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,620 | 15 | 138 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,515 | 105 | 481 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,510 | 5 | 219 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,540 | 30 | 132 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,725 | 185 | 1,950 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,670 | 55 | 288 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,680 | 10 | 1,384 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,665 | 15 | 1,455 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,590 | 75 | 3,065 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,690 | 100 | 393 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,575 | 115 | 1,529 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,615 | 40 | 163 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,485 | 130 | 813 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,535 | 50 | 319 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,520 | 15 | 672 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,520 | 0 | 173 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,505 | 15 | 561 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,490 | 15 | 2,348 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,560 | 70 | 21,403 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,400 | 160 | 214 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,350 | 50 | 75 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,280 | 70 | 107 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,320 | 40 | 492 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,350 | 30 | 593 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,305 | 45 | 1,760 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,105 | 200 | 289 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,000 | 105 | 1,415 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,905 | 95 | 42 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,895 | 10 | 67 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,890 | 5 | 120 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,940 | 50 | 3,021 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,945 | 5 | 73 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,010 | 65 | 219 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,055 | 45 | 194 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,960 | 95 | 142 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,035 | 75 | 1,106 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,035 | 0 | 863 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,990 | 45 | 92 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,945 | 45 | 509 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,935 | 50 | 121 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,885 | 50 | 1,078 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,005 | 120 | 111 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,090 | 85 | 170 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,085 | 5 | 322 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,150 | 65 | 168 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,165 | 15 | 114 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,220 | 55 | 227 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,240 | 20 | 322 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,190 | 15 | 116 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,205 | 15 | 2,077 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,180 | 25 | 56 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,115 | 65 | 1,613 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,130 | 15 | 154 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,000 | 130 | 1,915 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,145 | 145 | 102 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,115 | 30 | 535 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,165 | 50 | 513 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,235 | 70 | 26 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,225 | 10 | 85 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,190 | 35 | 1,146 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
보로노이(310210) 상승폭 확대 +8.55%, 6거래일만에 반등
-
2
‘KB 머니마켓액티브’ 초단기채펀드 중 순자산 1위
-
3
에스피소프트(443670) +19.59%, 플리토 +12.64%, 셀바스AI +11.87%, 마음AI +10.76%, 이스트소프트 +6.47%
-
4
도심 조단위 오피스 쟁탈전 점화…SFC, 내달 2일 입찰
-
5
HLB테라퓨틱스(115450) 소폭 상승세 +3.39%, 4거래일 연속 상승
-
6
파미셀, 69.03억원 규모 공급계약(정밀화학 중간체) 체결
-
7
[MK 골든크로스 돌파종목 : 엑스게이트(356680) & 한국카본(017960)]
-
8
화신(010690) 소폭 상승세 +3.25%, 외국계 매수 유입
-
9
한국투자증권, 부산 사하구에 ‘꿈 도서관’ 6호 개관
-
10
나이스정보통신, 60억원 규모 자사주 취득 신탁계약 해지 결정