ACE 미국배당다우존스
(402970) I 코스피 ETF 11.21 15:3212,990 | 전일 | 12,945 | 고가 | 13,035 | 상한가 | 16,885 |
거래량 (주) |
215,931 |
45 0.35% | 시가 | 12,980 | 저가 | 12,955 | 하한가 | 9,095 |
거래대금 (백만) |
2,804 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,945 | 45 | 215,931 | -1,023 | 735 | 0.00% | 39,099,265 |
24.11.20 | 12,980 | 35 | 314,804 | 116 | 1,758 | 0.00% | 38,798,242 |
24.11.19 | 12,950 | 30 | 264,968 | 1,618 | 1,642 | 0.00% | 38,798,358 |
24.11.18 | 13,020 | 70 | 476,721 | -237 | 24 | 0.00% | 38,199,976 |
24.11.15 | 13,175 | 155 | 331,960 | -366 | 261 | 0.00% | 38,199,739 |
24.11.14 | 13,185 | 30 | 300,748 | -1,231 | 627 | 0.00% | 38,199,373 |
24.11.13 | 13,280 | 95 | 501,420 | 550 | 1,858 | 0.00% | 37,698,142 |
24.11.12 | 13,170 | 110 | 487,351 | -516 | 1,308 | 0.00% | 37,498,692 |
24.11.11 | 13,020 | 150 | 454,202 | 25 | 1,824 | 0.00% | 37,498,176 |
24.11.08 | 13,190 | 170 | 509,875 | -25 | 1,799 | 0.00% | 37,498,201 |
24.11.07 | 13,000 | 190 | 482,386 | 1,824 | 1,824 | 0.00% | 37,498,176 |
24.11.06 | 12,585 | 415 | 678,027 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,515 | 70 | 171,699 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,645 | 130 | 329,919 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,570 | 75 | 248,659 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,615 | 45 | 270,314 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,715 | 100 | 245,019 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,700 | 15 | 244,695 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,780 | 80 | 440,436 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,650 | 130 | 456,147 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,665 | 15 | 219,665 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,725 | 60 | 245,686 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,860 | 135 | 369,854 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,790 | 70 | 346,279 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,760 | 30 | 240,324 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,605 | 155 | 211,719 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,670 | 65 | 284,196 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,525 | 145 | 283,195 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,420 | 150 | 270,533 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,430 | 10 | 301,008 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,345 | 85 | 194,081 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,335 | 10 | 131,036 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,205 | 130 | 261,178 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,055 | 150 | 181,580 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,950 | 105 | 165,647 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,995 | 45 | 187,283 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,065 | 70 | 238,185 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,145 | 80 | 251,596 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,190 | 45 | 201,741 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,165 | 25 | 190,063 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,135 | 30 | 189,845 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,100 | 35 | 302,244 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,830 | 270 | 255,677 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,925 | 95 | 385,829 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,980 | 0 | 151,981 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,035 | 55 | 167,762 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,910 | 125 | 169,882 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,865 | 45 | 172,025 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,045 | 180 | 291,558 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,125 | 80 | 297,802 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,235 | 110 | 271,021 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,215 | 20 | 589,277 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,120 | 95 | 184,750 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,065 | 55 | 168,448 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,085 | 20 | 598,679 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,030 | 55 | 144,005 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,980 | 50 | 193,047 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,940 | 40 | 179,215 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,915 | 25 | 191,328 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,890 | 25 | 134,800 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,880 | 10 | 184,516 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,800 | 80 | 191,988 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,005 | 205 | 363,793 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,870 | 135 | 233,605 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,835 | 35 | 184,909 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,880 | 45 | 163,554 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,840 | 40 | 154,189 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,760 | 80 | 183,775 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,875 | 115 | 233,800 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,845 | 30 | 280,784 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,755 | 90 | 344,735 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,040 | 285 | 942,998 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,220 | 180 | 257,991 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,330 | 110 | 288,067 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,295 | 35 | 201,194 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,405 | 70 | 147,816 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,230 | 175 | 203,731 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,130 | 100 | 212,509 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,050 | 80 | 221,588 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,215 | 165 | 262,310 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,225 | 10 | 247,638 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,280 | 55 | 245,696 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,345 | 65 | 245,675 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,150 | 195 | 583,432 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,995 | 155 | 301,490 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,955 | 40 | 237,515 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,795 | 160 | 434,320 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,660 | 135 | 456,031 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,585 | 75 | 165,267 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,575 | 10 | 165,018 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,550 | 25 | 211,218 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,590 | 40 | 224,246 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,580 | 10 | 153,939 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,690 | 110 | 259,153 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,650 | 40 | 163,723 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,650 | 0 | 138,897 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,560 | 90 | 165,189 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,635 | 75 | 220,057 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,760 | 85 | 181,835 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,835 | 75 | 180,756 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,705 | 130 | 370,728 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,680 | 25 | 158,216 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,590 | 90 | 206,923 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,555 | 35 | 166,129 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,505 | 50 | 224,178 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,415 | 90 | 151,259 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,470 | 55 | 263,549 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,460 | 10 | 188,148 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,505 | 45 | 227,217 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,550 | 45 | 247,668 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,530 | 20 | 138,156 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,525 | 5 | 211,589 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,575 | 50 | 303,146 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,560 | 15 | 209,672 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,665 | 105 | 183,428 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,500 | 165 | 282,798 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,310 | 190 | 265,413 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,395 | 50 | 348,174 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,470 | 75 | 277,406 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,510 | 40 | 247,931 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,540 | 30 | 262,823 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,675 | 135 | 354,335 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,690 | 15 | 209,808 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,735 | 45 | 265,459 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,745 | 10 | 235,780 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,705 | 40 | 363,724 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,655 | 50 | 188,536 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,755 | 100 | 454,108 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,725 | 30 | 175,499 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,705 | 20 | 186,011 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,600 | 105 | 143,319 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,535 | 65 | 150,750 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,495 | 40 | 167,687 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,430 | 65 | 215,449 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,470 | 40 | 176,207 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,625 | 155 | 299,692 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,560 | 65 | 154,383 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,570 | 20 | 182,150 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,600 | 30 | 206,628 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,550 | 50 | 179,915 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,535 | 15 | 209,011 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,500 | 35 | 140,902 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,300 | 200 | 218,395 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,310 | 10 | 254,731 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,420 | 110 | 201,924 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,515 | 95 | 386,924 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,560 | 45 | 266,926 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,635 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,550 | 85 | 159,495 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,620 | 70 | 248,335 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,585 | 35 | 118,316 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,555 | 30 | 231,817 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,630 | 75 | 265,966 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,640 | 10 | 358,319 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,720 | 80 | 308,482 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,845 | 125 | 444,947 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,850 | 5 | 425,709 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,700 | 150 | 293,351 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,615 | 125 | 253,746 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,580 | 35 | 223,846 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,565 | 15 | 211,179 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,635 | 70 | 358,777 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,445 | 190 | 232,343 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,420 | 25 | 241,544 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,385 | 35 | 165,749 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,315 | 70 | 176,765 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,310 | 5 | 200,758 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,300 | 10 | 117,260 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,215 | 85 | 128,749 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,185 | 30 | 203,100 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,100 | 85 | 169,712 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,220 | 120 | 375,856 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,265 | 45 | 293,185 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,250 | 15 | 182,333 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,270 | 20 | 228,402 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,215 | 55 | 171,150 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,135 | 80 | 222,508 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,165 | 30 | 196,985 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,175 | 20 | 121,186 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,210 | 35 | 217,098 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,235 | 25 | 227,479 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,145 | 90 | 152,277 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,120 | 25 | 167,572 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,135 | 15 | 181,180 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,145 | 10 | 158,978 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,135 | 10 | 165,769 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,050 | 85 | 168,572 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,005 | 45 | 183,637 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,115 | 110 | 281,557 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,075 | 40 | 227,481 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,045 | 30 | 163,031 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,990 | 55 | 119,123 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,085 | 95 | 438,387 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,035 | 50 | 422,222 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,000 | 35 | 186,938 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,165 | 165 | 242,026 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,115 | 50 | 186,468 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,165 | 20 | 182,767 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,140 | 25 | 199,013 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,110 | 30 | 192,372 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,185 | 75 | 174,796 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,135 | 50 | 157,021 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,145 | 10 | 181,086 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,990 | 155 | 268,524 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,950 | 40 | 159,009 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,010 | 60 | 177,760 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,980 | 30 | 182,644 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,935 | 45 | 100,926 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,850 | 85 | 119,237 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,905 | 55 | 148,113 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,920 | 15 | 166,327 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,970 | 50 | 195,040 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,865 | 105 | 206,998 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,875 | 10 | 261,678 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,835 | 40 | 138,423 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,865 | 30 | 176,526 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,765 | 100 | 298,950 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,700 | 65 | 400,549 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,730 | 30 | 186,236 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,730 | 45 | 177,336 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,690 | 40 | 279,157 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,665 | 25 | 217,309 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,770 | 105 | 157,964 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,765 | 5 | 279,339 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,715 | 50 | 212,489 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,710 | 5 | 160,900 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,555 | 155 | 304,421 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,555 | 0 | 184,822 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,510 | 45 | 121,353 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,425 | 85 | 140,349 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,325 | 100 | 113,739 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,430 | 105 | 179,165 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,365 | 65 | 108,951 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,380 | 15 | 117,783 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,295 | 85 | 189,015 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,185 | 110 | 182,884 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,035 | 150 | 164,844 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,965 | 70 | 99,299 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,020 | 20 | 113,100 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,115 | 95 | 166,947 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,120 | 5 | 137,554 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,055 | 65 | 80,333 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,040 | 15 | 101,354 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,970 | 70 | 74,062 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,950 | 20 | 122,290 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,930 | 20 | 232,774 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,025 | 95 | 379,856 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,995 | 25 | 133,682 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,965 | 30 | 209,530 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,930 | 35 | 87,847 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,820 | 110 | 86,608 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,870 | 50 | 83,289 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,885 | 15 | 109,229 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,880 | 5 | 138,001 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,885 | 5 | 128,851 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,975 | 90 | 197,033 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,910 | 65 | 105,532 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,985 | 75 | 207,483 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,885 | 100 | 94,976 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,820 | 65 | 109,512 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,055 | 210 | 230,253 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,100 | 45 | 134,669 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,160 | 60 | 89,214 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,060 | 100 | 97,576 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,215 | 155 | 187,700 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,275 | 60 | 94,614 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,420 | 145 | 130,375 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,480 | 60 | 58,715 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,465 | 15 | 67,270 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,385 | 80 | 75,585 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,350 | 35 | 74,207 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,340 | 10 | 65,598 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,305 | 35 | 90,420 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,310 | 5 | 108,046 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,140 | 170 | 93,937 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,210 | 70 | 146,865 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,260 | 50 | 185,144 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,400 | 140 | 191,592 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,440 | 40 | 148,262 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,430 | 55 | 102,396 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,455 | 25 | 136,325 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,590 | 135 | 192,901 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,575 | 15 | 106,277 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,570 | 5 | 114,922 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,580 | 10 | 133,706 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,665 | 85 | 305,757 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,575 | 90 | 234,271 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,600 | 25 | 163,849 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,605 | 5 | 137,412 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,625 | 20 | 161,105 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,605 | 20 | 230,078 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,595 | 10 | 111,805 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,660 | 65 | 200,403 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,720 | 60 | 207,947 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,675 | 45 | 181,216 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,645 | 30 | 157,055 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,705 | 60 | 218,675 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,675 | 30 | 406,581 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,600 | 110 | 387,785 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,565 | 35 | 440,135 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,525 | 40 | 474,632 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,585 | 60 | 461,006 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,650 | 65 | 506,628 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,670 | 20 | 381,406 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,715 | 45 | 454,518 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,675 | 40 | 410,937 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,700 | 25 | 577,705 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,685 | 15 | 525,116 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,750 | 65 | 602,873 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,705 | 45 | 714,776 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,675 | 30 | 810,098 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,640 | 35 | 806,931 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,680 | 40 | 915,743 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,550 | 130 | 872,797 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,615 | 65 | 1,018,193 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,530 | 85 | 937,139 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,565 | 35 | 889,500 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,540 | 25 | 841,249 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,455 | 85 | 1,045,558 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,455 | 0 | 709,400 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,555 | 20 | 893,169 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,510 | 45 | 896,815 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,535 | 25 | 1,123,245 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,510 | 25 | 1,025,522 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,535 | 25 | 905,654 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,355 | 180 | 1,118,445 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,230 | 125 | 856,459 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,105 | 125 | 743,184 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,175 | 70 | 917,621 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,220 | 45 | 1,058,140 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,280 | 60 | 885,796 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,345 | 65 | 943,984 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,280 | 65 | 724,807 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,240 | 40 | 794,807 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,295 | 55 | 895,050 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,345 | 50 | 584,224 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,380 | 35 | 872,061 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,425 | 45 | 810,147 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,420 | 5 | 642,738 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,405 | 15 | 795,114 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,325 | 80 | 639,688 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,255 | 70 | 553,131 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,160 | 95 | 502,708 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,140 | 20 | 602,265 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,185 | 45 | 604,034 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,150 | 35 | 585,746 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,180 | 30 | 329,938 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,165 | 15 | 503,792 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,210 | 45 | 308,509 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,135 | 75 | 331,460 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,055 | 80 | 253,090 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,050 | 5 | 269,338 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,975 | 75 | 427,196 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,055 | 80 | 379,390 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,065 | 10 | 350,625 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,160 | 95 | 409,295 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,050 | 110 | 409,270 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,140 | 90 | 537,426 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,935 | 205 | 320,852 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,000 | 65 | 293,866 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,080 | 80 | 539,365 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,165 | 85 | 499,200 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,025 | 140 | 467,352 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,065 | 40 | 525,003 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,100 | 35 | 627,052 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,070 | 30 | 462,328 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,100 | 30 | 612,869 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,170 | 70 | 562,102 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,160 | 10 | 558,625 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,060 | 100 | 502,041 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,185 | 125 | 602,786 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,195 | 10 | 486,242 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,145 | 50 | 470,475 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,125 | 20 | 262,211 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,135 | 10 | 492,997 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,155 | 20 | 280,640 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,185 | 30 | 263,799 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,160 | 25 | 493,677 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,380 | 220 | 564,464 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,590 | 210 | 496,678 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,445 | 145 | 460,228 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,370 | 75 | 473,997 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,610 | 140 | 499,277 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,705 | 95 | 473,830 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,685 | 20 | 502,120 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,680 | 5 | 502,931 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,715 | 35 | 430,527 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,735 | 20 | 516,620 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,715 | 20 | 227,352 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,610 | 105 | 418,440 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,490 | 120 | 442,780 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,540 | 50 | 343,452 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,695 | 155 | 477,890 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,635 | 60 | 323,449 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,585 | 50 | 669,080 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,545 | 40 | 487,450 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,580 | 35 | 470,403 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,475 | 105 | 328,194 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,625 | 150 | 350,152 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,580 | 45 | 670,656 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,320 | 260 | 366,583 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,295 | 25 | 309,447 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,230 | 65 | 173,995 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
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
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사