ACE G2전기차&자율주행액티브
(414270) I 코스피 ETF 11.25 14:4210,625 | 전일 | 10,580 | 고가 | 10,710 | 상한가 | 13,750 |
거래량 (주) |
103,048 |
45 0.43% | 시가 | 10,580 | 저가 | 10,575 | 하한가 | 7,410 |
거래대금 (백만) |
1,096 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 10,655 | 75 | 22,462 | -43 | 155 | 0.00% | 5,999,845 |
24.11.21 | 10,685 | 30 | 25,839 | -810 | 198 | 0.00% | 6,049,802 |
24.11.20 | 10,610 | 75 | 46,857 | -576 | 1,008 | 0.02% | 5,898,992 |
24.11.19 | 10,415 | 195 | 271,321 | 1,584 | 1,584 | 0.03% | 5,898,416 |
24.11.18 | 10,440 | 25 | 207,863 | 0 | 0 | 0.00% | 5,850,000 |
24.11.15 | 10,815 | 375 | 67,361 | -139 | 12 | 0.00% | 5,899,988 |
24.11.14 | 10,915 | 90 | 65,266 | -10 | 151 | 0.00% | 5,849,849 |
24.11.13 | 11,120 | 205 | 137,821 | -124 | 161 | 0.00% | 5,849,839 |
24.11.12 | 10,870 | 250 | 241,039 | -664 | 285 | 0.00% | 5,899,715 |
24.11.11 | 10,500 | 370 | 72,259 | 949 | 949 | 0.02% | 5,849,051 |
24.11.08 | 10,290 | 210 | 146,476 | 0 | 0 | 0.00% | 0 |
24.11.07 | 9,985 | 305 | 127,055 | 0 | 0 | 0.00% | 0 |
24.11.06 | 9,820 | 165 | 62,277 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,690 | 130 | 9,594 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,570 | 120 | 41,637 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,810 | 240 | 17,147 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,875 | 65 | 16,186 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,015 | 140 | 54,224 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,945 | 70 | 108,005 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,815 | 130 | 102,467 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,505 | 310 | 55,343 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,540 | 35 | 14,100 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,405 | 135 | 49,764 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,320 | 85 | 48,760 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,315 | 5 | 9,670 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,160 | 155 | 19,657 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,120 | 40 | 6,684 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,300 | 180 | 27,277 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,445 | 145 | 18,352 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,510 | 65 | 52,088 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,665 | 155 | 32,225 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,740 | 75 | 84,140 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,885 | 145 | 138,343 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,575 | 310 | 74,632 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,675 | 100 | 37,120 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,485 | 190 | 55,765 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,065 | 420 | 130,895 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,895 | 170 | 75,205 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,770 | 125 | 23,525 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,675 | 95 | 104,932 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,400 | 275 | 179,473 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,510 | 110 | 105,977 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,275 | 235 | 15,308 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,210 | 65 | 12,723 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,295 | 85 | 5,937 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,110 | 185 | 35,393 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,955 | 155 | 10,063 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,795 | 160 | 50,318 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,970 | 175 | 15,910 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,940 | 30 | 7,638 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,910 | 30 | 6,018 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,125 | 215 | 28,986 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,080 | 45 | 25,659 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,085 | 5 | 25,877 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,830 | 255 | 48,054 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,090 | 260 | 16,539 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,100 | 10 | 4,306 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,125 | 25 | 11,825 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,025 | 100 | 21,266 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,125 | 100 | 9,029 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,020 | 105 | 53,381 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,070 | 50 | 3,648 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,905 | 165 | 4,973 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,990 | 85 | 44,118 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,840 | 150 | 47,827 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,715 | 125 | 4,552 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,760 | 45 | 5,330 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,785 | 25 | 2,812 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,560 | 225 | 46,782 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,725 | 165 | 5,773 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,805 | 80 | 108,289 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,830 | 25 | 19,780 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,125 | 295 | 25,642 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,575 | 450 | 18,317 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,535 | 40 | 5,739 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,550 | 15 | 127,840 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,540 | 10 | 5,072 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,550 | 10 | 21,199 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,535 | 15 | 17,975 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,860 | 325 | 39,392 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,145 | 285 | 14,112 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,050 | 95 | 53,945 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,150 | 100 | 22,690 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,185 | 35 | 12,773 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,435 | 250 | 22,490 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,340 | 95 | 105,917 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,365 | 25 | 22,937 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,300 | 65 | 21,890 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,370 | 70 | 55,680 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,180 | 190 | 102,232 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,180 | 0 | 67,320 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,100 | 80 | 66,660 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,075 | 25 | 45,473 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,145 | 70 | 65,070 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,035 | 110 | 90,175 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,755 | 280 | 84,213 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,600 | 155 | 43,363 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,650 | 50 | 80,459 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,785 | 135 | 26,846 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,825 | 40 | 93,358 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,440 | 385 | 78,700 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,465 | 25 | 31,532 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,450 | 15 | 31,965 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,560 | 110 | 38,581 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,560 | 0 | 44,998 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,545 | 15 | 46,545 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,535 | 10 | 90,486 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,600 | 65 | 105,159 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,635 | 35 | 171,426 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,460 | 175 | 209,209 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,615 | 155 | 17,368 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,670 | 55 | 67,954 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,545 | 125 | 73,932 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,515 | 30 | 65,395 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,575 | 60 | 64,577 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,490 | 85 | 62,436 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,530 | 40 | 61,999 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,420 | 110 | 64,785 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,365 | 55 | 63,264 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,190 | 175 | 74,049 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,235 | 45 | 63,765 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,100 | 135 | 60,145 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,280 | 180 | 60,296 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,375 | 95 | 62,600 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,140 | 235 | 71,066 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,325 | 185 | 82,706 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,225 | 100 | 80,171 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,195 | 30 | 57,210 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,280 | 85 | 79,954 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,090 | 190 | 87,928 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,240 | 150 | 68,149 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,360 | 120 | 79,989 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,375 | 15 | 62,443 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,575 | 200 | 78,252 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,290 | 285 | 148,870 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,120 | 170 | 241,341 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,350 | 230 | 86,835 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,015 | 335 | 104,835 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,780 | 235 | 115,836 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,485 | 295 | 123,282 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,530 | 45 | 138,280 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,315 | 215 | 151,214 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,260 | 55 | 59,118 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,550 | 290 | 68,271 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,705 | 155 | 90,276 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,795 | 90 | 88,736 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,905 | 110 | 79,995 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,160 | 255 | 82,093 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,270 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,170 | 100 | 76,335 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,175 | 5 | 86,648 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,035 | 140 | 74,032 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,970 | 65 | 71,736 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,085 | 115 | 70,334 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,035 | 50 | 64,907 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,275 | 240 | 72,297 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,300 | 25 | 63,462 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,215 | 85 | 68,855 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,270 | 55 | 59,976 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,160 | 110 | 84,396 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,205 | 45 | 57,829 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,155 | 50 | 67,574 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,205 | 50 | 62,489 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,250 | 45 | 88,203 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,205 | 45 | 68,388 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,215 | 10 | 61,710 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,125 | 90 | 66,489 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,975 | 150 | 60,467 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,160 | 185 | 69,138 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,305 | 145 | 63,105 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,190 | 115 | 76,926 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,065 | 125 | 66,900 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,120 | 55 | 71,716 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,995 | 125 | 70,058 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,995 | 0 | 70,569 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,185 | 190 | 69,372 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,380 | 195 | 82,065 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,235 | 145 | 81,113 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,210 | 25 | 69,366 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,100 | 110 | 114,530 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,845 | 255 | 89,122 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,960 | 115 | 66,795 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,910 | 50 | 65,195 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,915 | 5 | 61,328 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,030 | 115 | 59,201 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,090 | 60 | 58,855 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,190 | 100 | 66,018 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,030 | 160 | 27,667 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,805 | 225 | 374,211 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,900 | 95 | 8,731 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,720 | 180 | 28,649 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,650 | 70 | 60,230 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,555 | 95 | 67,799 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,505 | 50 | 61,274 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,380 | 125 | 64,412 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,330 | 50 | 168,507 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,475 | 145 | 64,151 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,615 | 140 | 67,455 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,555 | 60 | 78,117 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,580 | 25 | 65,094 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,825 | 245 | 104,942 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,845 | 20 | 45,688 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,790 | 55 | 79,292 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,670 | 120 | 66,655 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,675 | 5 | 66,532 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,705 | 30 | 69,637 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,855 | 150 | 90,171 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,880 | 25 | 68,571 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,825 | 55 | 14,501 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,020 | 195 | 75,430 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,095 | 75 | 57,590 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,055 | 40 | 64,404 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,090 | 35 | 6,845 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,955 | 135 | 65,134 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,000 | 45 | 17,290 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,090 | 90 | 25,170 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,245 | 155 | 26,058 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,370 | 125 | 19,160 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,480 | 110 | 30,058 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,310 | 170 | 22,586 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,210 | 100 | 17,279 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,235 | 25 | 27,945 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,130 | 105 | 13,439 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,230 | 100 | 22,647 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,210 | 20 | 16,718 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,170 | 40 | 24,579 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,265 | 95 | 40,618 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,050 | 215 | 23,551 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,100 | 50 | 29,118 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,180 | 80 | 13,541 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,165 | 15 | 8,750 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,090 | 75 | 8,329 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,120 | 30 | 7,994 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,045 | 75 | 16,129 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,985 | 60 | 15,877 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,000 | 15 | 6,801 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,990 | 10 | 15,101 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,000 | 10 | 12,241 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,980 | 20 | 9,328 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,055 | 75 | 13,464 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,135 | 80 | 15,122 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,185 | 50 | 15,749 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,205 | 20 | 17,049 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,170 | 35 | 18,903 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,215 | 45 | 9,006 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,165 | 50 | 12,228 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,175 | 10 | 6,727 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,240 | 65 | 18,388 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,310 | 70 | 5,930 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,160 | 150 | 82,863 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,105 | 55 | 9,067 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,040 | 65 | 6,756 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,170 | 130 | 7,171 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,165 | 5 | 13,465 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,185 | 20 | 11,413 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,200 | 15 | 14,865 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,075 | 125 | 202,770 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,015 | 60 | 8,922 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,010 | 5 | 14,549 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,930 | 80 | 4,048 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,075 | 145 | 14,914 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,130 | 55 | 3,481 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,030 | 100 | 4,733 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,125 | 95 | 9,554 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,985 | 140 | 37,821 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,040 | 55 | 9,268 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,160 | 120 | 10,742 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,305 | 145 | 77,446 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,570 | 265 | 72,879 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,570 | 0 | 71,712 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,475 | 95 | 72,255 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,695 | 220 | 73,323 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,760 | 65 | 3,075 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,655 | 105 | 5,877 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,600 | 55 | 2,152 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,610 | 10 | 7,790 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,690 | 80 | 5,896 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,635 | 55 | 15,397 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,635 | 0 | 137,257 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,655 | 20 | 8,944 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,605 | 50 | 18,734 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,705 | 100 | 7,471 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,730 | 25 | 11,507 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,805 | 75 | 9,553 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,905 | 100 | 12,835 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,000 | 95 | 10,158 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,080 | 80 | 28,103 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,015 | 65 | 15,404 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,055 | 40 | 33,130 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,110 | 55 | 17,305 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,000 | 110 | 11,323 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,050 | 50 | 11,325 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,185 | 135 | 21,708 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,295 | 110 | 9,206 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,280 | 15 | 27,847 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,290 | 10 | 18,281 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,220 | 70 | 8,243 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,260 | 40 | 46,372 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,315 | 55 | 10,751 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,155 | 160 | 20,514 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,950 | 205 | 12,547 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,920 | 30 | 186,152 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,095 | 175 | 42,701 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,045 | 50 | 24,777 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,125 | 80 | 5,338 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,070 | 55 | 16,562 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,150 | 80 | 13,282 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,300 | 150 | 25,427 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,315 | 15 | 28,339 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,355 | 40 | 13,954 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,520 | 165 | 30,185 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,610 | 90 | 18,372 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,725 | 115 | 26,642 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,810 | 85 | 93,688 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,725 | 85 | 70,516 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,930 | 205 | 95,404 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,775 | 155 | 30,526 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,900 | 125 | 88,612 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,940 | 40 | 52,631 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,835 | 105 | 104,852 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,600 | 235 | 66,362 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,610 | 10 | 46,853 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,430 | 180 | 494,820 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,460 | 30 | 74,125 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,275 | 185 | 176,565 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,395 | 120 | 175,249 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,445 | 50 | 140,219 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,425 | 20 | 124,190 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,380 | 45 | 97,184 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,345 | 35 | 80,806 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,505 | 160 | 52,749 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,495 | 10 | 95,776 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,485 | 10 | 66,871 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,445 | 40 | 140,402 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,385 | 60 | 48,713 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,255 | 130 | 70,812 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,365 | 110 | 22,302 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,430 | 65 | 30,491 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,475 | 45 | 46,198 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,465 | 10 | 60,587 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,290 | 175 | 82,535 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,220 | 70 | 54,548 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,175 | 45 | 29,017 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,935 | 240 | 43,584 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,030 | 95 | 19,435 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,075 | 45 | 70,776 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,095 | 20 | 20,625 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,210 | 115 | 26,785 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,150 | 60 | 32,070 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,220 | 70 | 40,614 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,295 | 75 | 31,265 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,185 | 110 | 52,691 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,025 | 160 | 33,957 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,885 | 140 | 32,535 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,885 | 0 | 40,498 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,860 | 25 | 18,132 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,815 | 45 | 57,361 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,795 | 20 | 41,636 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,840 | 45 | 26,663 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,790 | 50 | 58,512 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,700 | 90 | 52,614 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,750 | 50 | 39,962 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,740 | 10 | 42,094 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,665 | 75 | 52,344 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,610 | 55 | 32,651 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,690 | 80 | 94,547 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,755 | 65 | 41,635 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,760 | 5 | 29,600 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,790 | 30 | 61,933 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,755 | 35 | 40,673 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,750 | 5 | 42,303 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,830 | 80 | 41,200 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,775 | 55 | 16,566 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,740 | 35 | 31,036 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,710 | 30 | 46,514 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,540 | 170 | 58,608 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,550 | 10 | 47,156 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,530 | 20 | 33,664 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,405 | 125 | 33,716 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,495 | 90 | 31,589 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,505 | 10 | 21,751 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,480 | 25 | 20,120 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,455 | 25 | 25,934 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,410 | 45 | 31,777 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,300 | 110 | 38,376 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,420 | 120 | 67,645 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,550 | 130 | 39,169 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,645 | 95 | 48,281 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,800 | 155 | 47,711 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,850 | 50 | 25,404 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,760 | 90 | 36,965 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,630 | 130 | 34,409 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,570 | 55 | 68,301 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,760 | 190 | 63,218 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,770 | 10 | 47,986 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,740 | 30 | 87,699 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,710 | 30 | 65,771 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,680 | 30 | 19,715 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,800 | 120 | 36,814 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,875 | 75 | 20,303 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,000 | 125 | 21,213 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,835 | 165 | 37,074 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,755 | 80 | 60,457 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,655 | 100 | 16,651 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
‘KB 머니마켓액티브’ 초단기채펀드 중 순자산 1위
-
2
도심 조단위 오피스 쟁탈전 점화…SFC, 내달 2일 입찰
-
3
[MK 골든크로스 돌파종목 : 엑스게이트(356680) & 한국카본(017960)]
-
4
한국투자증권, 부산 사하구에 ‘꿈 도서관’ 6호 개관
-
5
[MK시그널] 오리엔탈정공, 조선업 수퍼사이클 진입 전망에 주가 상승... MK시그널 추천 후 최고 상승률 20.74% 기록
-
6
우리투자증권, 에너지 취약계층을 위한 ‘사랑의 연탄나눔’ 실시
-
7
한투운용, ACE KRX금현물 ETF 순자산액 5000억원 돌파
-
8
‘삼성ABF코리아장기채권인덱스’ 펀드 순자산 9천억 돌파
-
9
젠스타메이트, ESG 경영 실천으로 사랑의 연탄나눔 봉사 활동 실시
-
10
나이스정보통신, 60억원 규모 자사주 취득 신탁계약 해지 결정