PLUS ESG가치주액티브
(395750) I 코스피 ETF 11.22 13:317,855 | 전일 | 7,815 | 고가 | 7,875 | 상한가 | 10,155 |
거래량 (주) |
13 |
40 0.51% | 시가 | 7,845 | 저가 | 7,845 | 하한가 | 5,475 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,820 | 5 | 213 | 0 | 0 | 0.00% | 800,000 |
24.11.20 | 7,765 | 55 | 275 | 0 | 0 | 0.00% | 800,000 |
24.11.19 | 7,775 | 10 | 226 | 0 | 0 | 0.00% | 800,000 |
24.11.18 | 7,655 | 120 | 11,548 | 0 | 0 | 0.00% | 800,000 |
24.11.15 | 7,610 | 45 | 271 | 0 | 0 | 0.00% | 800,000 |
24.11.14 | 7,665 | 25 | 373 | 0 | 0 | 0.00% | 800,000 |
24.11.13 | 7,835 | 170 | 786 | 0 | 0 | 0.00% | 800,000 |
24.11.12 | 8,010 | 175 | 102 | 0 | 0 | 0.00% | 800,000 |
24.11.11 | 8,110 | 100 | 38 | 0 | 0 | 0.00% | 800,000 |
24.11.08 | 8,110 | 0 | 682 | 0 | 0 | 0.00% | 800,000 |
24.11.07 | 8,125 | 15 | 695 | 0 | 0 | 0.00% | 800,000 |
24.11.06 | 8,115 | 10 | 98 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,190 | 75 | 201 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,050 | 140 | 160 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,100 | 50 | 24 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,170 | 70 | 1,030 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,205 | 35 | 20 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,220 | 15 | 27 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,130 | 90 | 22 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,160 | 30 | 27,849 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,245 | 85 | 34 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,165 | 80 | 25 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,270 | 105 | 28 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,255 | 15 | 22 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,270 | 15 | 31 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,295 | 25 | 47 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,360 | 65 | 38 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,345 | 15 | 1,020 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,280 | 65 | 21 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,265 | 15 | 1,185 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,250 | 15 | 23 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,320 | 70 | 25 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,205 | 115 | 30 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,165 | 40 | 116 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,270 | 105 | 15,562 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,440 | 170 | 44 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,460 | 20 | 24 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,210 | 250 | 203 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,335 | 125 | 338 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,240 | 95 | 58 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,220 | 20 | 20 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,180 | 40 | 225 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,165 | 15 | 48 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,160 | 5 | 33 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,970 | 190 | 647 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,040 | 70 | 72 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,095 | 55 | 38 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,120 | 25 | 121 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,210 | 90 | 458 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,240 | 30 | 29 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,495 | 255 | 10,371 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,535 | 40 | 74 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,540 | 5 | 25,676 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,510 | 30 | 197 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,585 | 75 | 31 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,545 | 40 | 185 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,580 | 35 | 41 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,605 | 25 | 200 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,570 | 35 | 5,524 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,590 | 20 | 57,207 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,585 | 5 | 33 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,510 | 75 | 1,260 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,575 | 65 | 33 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,400 | 175 | 1,839 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,335 | 65 | 53,418 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,300 | 35 | 22 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,215 | 85 | 6,789 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,110 | 105 | 228 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,150 | 40 | 10,068 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,025 | 125 | 65 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,730 | 295 | 210 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,505 | 775 | 426 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,835 | 330 | 164 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,810 | 25 | 27,741 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,705 | 105 | 13,021 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,795 | 90 | 214 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,705 | 90 | 75 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,660 | 45 | 2,685 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,840 | 180 | 1,304 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,890 | 50 | 3,326 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,835 | 55 | 50,835 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,950 | 115 | 61,455 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,055 | 105 | 208 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,120 | 65 | 2,028 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,215 | 95 | 28,493 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,205 | 10 | 180,512 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,145 | 60 | 196,013 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,265 | 120 | 1,342 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,235 | 30 | 37,452 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,210 | 25 | 3,023 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,190 | 20 | 30,351 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,210 | 20 | 13,064 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,040 | 170 | 3,333 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,960 | 80 | 329 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,935 | 25 | 518 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,995 | 60 | 3,061 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,010 | 15 | 42,107 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,975 | 35 | 63 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,975 | 0 | 50 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,945 | 30 | 137 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,890 | 55 | 414 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,980 | 90 | 446 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,025 | 45 | 240 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,995 | 30 | 8,276 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,875 | 120 | 362 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,825 | 50 | 178 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,855 | 30 | 776 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,870 | 15 | 5,040 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,755 | 115 | 2,437 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,680 | 75 | 693 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,675 | 5 | 787 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,735 | 60 | 277 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,660 | 75 | 216 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,605 | 55 | 29 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,680 | 75 | 146 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,575 | 105 | 24,128 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,580 | 5 | 1,305,596 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,690 | 110 | 1,419 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,830 | 140 | 504 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,820 | 10 | 185 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,705 | 115 | 1,457 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,790 | 85 | 552 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,790 | 0 | 3,486 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,765 | 25 | 123 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,850 | 85 | 908 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,760 | 90 | 501 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,835 | 75 | 661 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,760 | 75 | 1,059 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,730 | 30 | 21 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,745 | 15 | 273 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,680 | 65 | 338 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,760 | 80 | 105,122 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,740 | 20 | 154,616 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,570 | 170 | 810 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,565 | 5 | 58 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,615 | 50 | 552,723 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,600 | 15 | 161 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,510 | 120 | 52 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,395 | 115 | 43 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,570 | 175 | 42 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,380 | 190 | 174 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,445 | 65 | 578,333 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,325 | 120 | 34 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,460 | 135 | 689 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,300 | 160 | 36,141 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,370 | 70 | 289 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,535 | 165 | 115 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,585 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,630 | 45 | 2,243 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,640 | 10 | 498,731 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,670 | 30 | 236 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,670 | 0 | 98 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,745 | 75 | 213 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,610 | 135 | 555,358 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,790 | 180 | 1,825 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,785 | 5 | 355,232 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,750 | 35 | 27,272 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,760 | 10 | 113 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,740 | 20 | 2,359 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,720 | 20 | 800,114 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,660 | 60 | 625 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,655 | 5 | 811 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,690 | 35 | 202 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,510 | 180 | 1,037 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,415 | 95 | 1,318 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,465 | 50 | 54 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,410 | 55 | 56 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,560 | 150 | 347 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,530 | 30 | 579 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,465 | 65 | 5,020 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,390 | 75 | 75 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,425 | 35 | 152 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,325 | 100 | 1,483 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,275 | 50 | 172 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,325 | 50 | 159 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,385 | 60 | 649 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,310 | 75 | 745 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,305 | 5 | 328 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,225 | 80 | 16,524 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,315 | 90 | 85 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,360 | 45 | 645 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,335 | 25 | 68,528 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,295 | 40 | 17,751 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,315 | 20 | 118 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,430 | 115 | 252 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,335 | 95 | 591 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,255 | 80 | 3,052 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,285 | 30 | 830 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,310 | 25 | 205 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,250 | 60 | 159 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,205 | 45 | 197 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,115 | 90 | 437 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,155 | 40 | 197 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,240 | 85 | 176 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,985 | 255 | 483 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,895 | 90 | 232 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,950 | 55 | 2,066 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,930 | 20 | 1,218,335 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,910 | 20 | 335,827 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,870 | 40 | 301,623 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,890 | 20 | 57 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,920 | 30 | 102 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,850 | 70 | 56 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,870 | 20 | 177 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,770 | 100 | 170 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,730 | 40 | 219 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,980 | 250 | 424 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,050 | 70 | 98 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,020 | 30 | 168 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,070 | 50 | 173 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,075 | 5 | 87 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,135 | 60 | 55 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,155 | 20 | 161 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,150 | 5 | 414 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,185 | 35 | 446,895 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,250 | 65 | 353 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,440 | 190 | 222 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,455 | 15 | 223,438 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,290 | 165 | 1,396 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,215 | 75 | 379,532 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,210 | 5 | 571,013 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,190 | 20 | 1,304 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,240 | 50 | 227 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,130 | 110 | 311 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,115 | 15 | 23 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,095 | 20 | 144 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,070 | 25 | 17,965 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,955 | 115 | 14,659 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,035 | 80 | 190 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,990 | 45 | 197 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,970 | 20 | 29 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,855 | 115 | 50 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,895 | 40 | 128 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,890 | 5 | 87 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,945 | 55 | 286,869 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,945 | 0 | 30 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,040 | 95 | 32 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,980 | 60 | 22 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,985 | 5 | 38 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,870 | 115 | 84 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,920 | 50 | 307 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,965 | 45 | 51 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,980 | 15 | 75 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,975 | 5 | 27 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,940 | 35 | 29 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,860 | 80 | 63 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,915 | 55 | 43 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,925 | 10 | 38 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,745 | 180 | 92 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,675 | 70 | 102 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,660 | 15 | 130 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,700 | 40 | 104 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,735 | 35 | 42 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,805 | 70 | 2,913 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,945 | 140 | 48 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,570 | 375 | 4,764 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,520 | 50 | 56,661 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,395 | 125 | 1,202 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,315 | 80 | 43 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,385 | 70 | 33 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,355 | 30 | 49 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,350 | 5 | 39 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,585 | 235 | 152 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,605 | 20 | 22 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,550 | 55 | 407 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,600 | 50 | 313 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,710 | 110 | 27 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,880 | 170 | 75 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,865 | 15 | 291 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,770 | 95 | 46 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,800 | 30 | 57 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,890 | 90 | 55 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,795 | 95 | 69 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,620 | 175 | 93,138 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,700 | 80 | 170,023 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,670 | 30 | 28 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,685 | 15 | 660 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,865 | 180 | 1,112 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,855 | 10 | 1,909 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,930 | 75 | 534 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,975 | 45 | 128 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,990 | 15 | 12,478 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,100 | 110 | 54 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,110 | 10 | 201 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,155 | 45 | 24 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,230 | 75 | 73 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,125 | 105 | 215 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,015 | 110 | 9,906 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,020 | 5 | 193 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,085 | 65 | 22 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,075 | 10 | 90 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,030 | 45 | 785 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,115 | 85 | 74,293 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,180 | 65 | 141 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,180 | 0 | 24 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,140 | 40 | 228 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,125 | 15 | 1,055 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,115 | 10 | 566 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,085 | 30 | 175 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,065 | 20 | 31 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,000 | 65 | 22 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,065 | 65 | 45 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,955 | 110 | 778 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,990 | 35 | 636 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,965 | 25 | 31 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,955 | 10 | 32 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,000 | 45 | 972 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,980 | 20 | 148 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,135 | 155 | 26 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,170 | 35 | 89 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,200 | 30 | 15,799 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,150 | 50 | 2,562 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,115 | 35 | 17,544 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,135 | 20 | 290 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,215 | 80 | 453 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,220 | 5 | 168 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,205 | 15 | 8,590 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,385 | 180 | 21,151 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,335 | 50 | 1,895 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,230 | 105 | 5,881 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,180 | 50 | 10,575 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,205 | 25 | 598 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,335 | 130 | 447 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,290 | 45 | 10,296 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,225 | 65 | 10,238 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,190 | 35 | 15,155 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,210 | 20 | 10,087 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,185 | 25 | 1,098 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,215 | 30 | 1,122 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,235 | 20 | 1,694 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,095 | 140 | 10,059 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,050 | 45 | 10,603 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,025 | 25 | 11,802 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,890 | 135 | 1,156 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,925 | 35 | 100 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,020 | 95 | 35 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,125 | 105 | 37 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,165 | 40 | 5,225 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,180 | 15 | 42,350 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,070 | 110 | 458,630 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,015 | 55 | 16,071 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,055 | 40 | 5,387 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,090 | 35 | 457 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,090 | 0 | 21,532 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,045 | 45 | 44,285 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,120 | 75 | 74 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,090 | 30 | 4,911 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,170 | 80 | 73 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,155 | 15 | 25,071 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,180 | 25 | 4,979 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,110 | 70 | 120,640 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,150 | 40 | 9,977 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,190 | 40 | 99,745 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,155 | 35 | 583 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,190 | 35 | 5,149 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,125 | 65 | 227,116 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,130 | 5 | 18,110 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,100 | 30 | 8,406 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,070 | 30 | 50,120 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,995 | 75 | 4,861 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,015 | 20 | 51,294 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,030 | 15 | 5,180 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,970 | 60 | 370,317 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,955 | 15 | 385 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,990 | 35 | 4,552 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,985 | 5 | 14,535 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,970 | 15 | 289,563 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,915 | 55 | 4,812 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,835 | 80 | 31,300 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,780 | 55 | 922 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,735 | 45 | 9,016 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,750 | 15 | 26 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,740 | 10 | 14,264 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,790 | 50 | 78 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,805 | 15 | 30 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,845 | 40 | 169 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,860 | 15 | 33 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,800 | 60 | 4,491 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,830 | 30 | 651,913 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,875 | 45 | 64 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,815 | 60 | 125 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,815 | 0 | 70 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,840 | 35 | 216 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,875 | 35 | 8,353 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,980 | 105 | 5,144 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,035 | 55 | 89 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,080 | 45 | 881 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,130 | 50 | 167 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,085 | 45 | 18,513 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,120 | 35 | 518 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,110 | 10 | 30,536 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,050 | 75 | 494 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,070 | 20 | 118 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,045 | 25 | 10,818 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,940 | 105 | 1,379 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,860 | 80 | 12,708 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,800 | 60 | 317 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,905 | 105 | 73 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,860 | 45 | 172 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,840 | 20 | 171 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,830 | 10 | 454 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,765 | 65 | 301 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,695 | 70 | 4,718 | 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
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
9
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들