PLUS 미국대체투자Top10
(426410) I 코스피 ETF 11.25 14:4822,800 | 전일 | 22,670 | 고가 | 22,860 | 상한가 | 29,470 |
거래량 (주) |
1,618 |
130 0.57% | 시가 | 22,860 | 저가 | 22,725 | 하한가 | 15,870 |
거래대금 (백만) |
37 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 22,090 | 580 | 2,559 | 0 | 0 | 0.00% | 200,000 |
24.11.21 | 22,235 | 145 | 567 | 0 | 0 | 0.00% | 200,000 |
24.11.20 | 21,930 | 305 | 1,005 | 0 | 0 | 0.00% | 200,000 |
24.11.19 | 21,810 | 120 | 1,285 | 0 | 0 | 0.00% | 200,000 |
24.11.18 | 21,905 | 95 | 461 | 0 | 0 | 0.00% | 200,000 |
24.11.15 | 22,200 | 295 | 569 | 0 | 0 | 0.00% | 200,000 |
24.11.14 | 22,260 | 60 | 452 | 0 | 0 | 0.00% | 200,000 |
24.11.13 | 22,500 | 240 | 1,575 | 0 | 0 | 0.00% | 200,000 |
24.11.12 | 22,085 | 415 | 2,564 | 0 | 0 | 0.00% | 200,000 |
24.11.11 | 21,525 | 560 | 2,199 | 0 | 0 | 0.00% | 200,000 |
24.11.08 | 22,265 | 740 | 2,809 | 0 | 0 | 0.00% | 0 |
24.11.07 | 21,020 | 1,245 | 4,031 | 0 | 0 | 0.00% | 0 |
24.11.06 | 20,355 | 665 | 3,156 | 0 | 0 | 0.00% | 0 |
24.11.05 | 20,040 | 315 | 730 | 0 | 0 | 0.00% | 0 |
24.11.04 | 19,970 | 70 | 842 | 0 | 0 | 0.00% | 0 |
24.11.01 | 20,525 | 555 | 3,190 | 0 | 0 | 0.00% | 0 |
24.10.31 | 20,825 | 300 | 1,061 | 0 | 0 | 0.00% | 0 |
24.10.30 | 21,335 | 110 | 686 | 0 | 0 | 0.00% | 0 |
24.10.29 | 21,170 | 165 | 1,229 | 0 | 0 | 0.00% | 0 |
24.10.28 | 21,170 | 0 | 672 | 0 | 0 | 0.00% | 0 |
24.10.25 | 20,715 | 455 | 2,561 | 0 | 0 | 0.00% | 0 |
24.10.24 | 20,935 | 220 | 2,798 | 0 | 0 | 0.00% | 0 |
24.10.23 | 21,150 | 215 | 3,606 | 0 | 0 | 0.00% | 0 |
24.10.22 | 21,320 | 170 | 1,348 | 0 | 0 | 0.00% | 0 |
24.10.21 | 20,930 | 390 | 4,084 | 0 | 0 | 0.00% | 0 |
24.10.18 | 20,650 | 280 | 1,207 | 0 | 0 | 0.00% | 0 |
24.10.17 | 20,015 | 635 | 1,791 | 0 | 0 | 0.00% | 0 |
24.10.16 | 19,975 | 40 | 346 | 0 | 0 | 0.00% | 0 |
24.10.15 | 19,930 | 45 | 1,055 | 0 | 0 | 0.00% | 0 |
24.10.14 | 19,530 | 400 | 1,440 | 0 | 0 | 0.00% | 0 |
24.10.11 | 19,530 | 0 | 332 | 0 | 0 | 0.00% | 0 |
24.10.10 | 19,325 | 205 | 164 | 0 | 0 | 0.00% | 0 |
24.10.08 | 19,400 | 75 | 1,070 | 0 | 0 | 0.00% | 0 |
24.10.07 | 18,720 | 680 | 1,316 | 0 | 0 | 0.00% | 0 |
24.10.04 | 18,415 | 305 | 545 | 0 | 0 | 0.00% | 0 |
24.10.02 | 18,385 | 30 | 568 | 0 | 0 | 0.00% | 0 |
24.09.30 | 18,565 | 180 | 179 | 0 | 0 | 0.00% | 0 |
24.09.27 | 18,775 | 210 | 565 | 0 | 0 | 0.00% | 0 |
24.09.26 | 18,830 | 55 | 824 | 0 | 0 | 0.00% | 0 |
24.09.25 | 18,910 | 80 | 3,039 | 0 | 0 | 0.00% | 0 |
24.09.24 | 18,890 | 20 | 1,750 | 0 | 0 | 0.00% | 0 |
24.09.23 | 18,835 | 55 | 505 | 0 | 0 | 0.00% | 0 |
24.09.20 | 18,235 | 600 | 1,989 | 0 | 0 | 0.00% | 0 |
24.09.19 | 17,360 | 875 | 2,166 | 0 | 0 | 0.00% | 0 |
24.09.13 | 17,280 | 80 | 195 | 0 | 0 | 0.00% | 0 |
24.09.12 | 17,030 | 250 | 232 | 0 | 0 | 0.00% | 0 |
24.09.11 | 17,045 | 15 | 131 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,785 | 260 | 54 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,815 | 30 | 205 | 0 | 0 | 0.00% | 0 |
24.09.06 | 17,005 | 190 | 309 | 0 | 0 | 0.00% | 0 |
24.09.05 | 17,095 | 90 | 279 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,740 | 645 | 237 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,685 | 55 | 391 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,430 | 255 | 1,418 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,355 | 75 | 48 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,675 | 320 | 92 | 0 | 0 | 0.00% | 0 |
24.08.28 | 17,485 | 190 | 195 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,310 | 175 | 872 | 0 | 0 | 0.00% | 0 |
24.08.26 | 16,915 | 395 | 732 | 0 | 0 | 0.00% | 0 |
24.08.23 | 16,885 | 30 | 393 | 0 | 0 | 0.00% | 0 |
24.08.22 | 16,975 | 90 | 171 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,100 | 125 | 57 | 0 | 0 | 0.00% | 0 |
24.08.20 | 17,015 | 85 | 544 | 0 | 0 | 0.00% | 0 |
24.08.19 | 17,355 | 340 | 958 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,995 | 360 | 275 | 0 | 0 | 0.00% | 0 |
24.08.14 | 16,780 | 215 | 139 | 0 | 0 | 0.00% | 0 |
24.08.13 | 16,990 | 210 | 833 | 0 | 0 | 0.00% | 0 |
24.08.12 | 16,760 | 230 | 75 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,530 | 230 | 1,271 | 0 | 0 | 0.00% | 0 |
24.08.08 | 16,900 | 370 | 1,227 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,445 | 455 | 928 | 0 | 0 | 0.00% | 0 |
24.08.06 | 16,565 | 120 | 871 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,090 | 1,525 | 1,327 | 0 | 0 | 0.00% | 0 |
24.08.02 | 18,700 | 610 | 794 | 0 | 0 | 0.00% | 0 |
24.08.01 | 18,430 | 270 | 2,916 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,350 | 80 | 347 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,310 | 40 | 459 | 0 | 0 | 0.00% | 0 |
24.07.29 | 18,010 | 300 | 147 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,960 | 50 | 453 | 0 | 0 | 0.00% | 0 |
24.07.25 | 18,270 | 310 | 397 | 0 | 0 | 0.00% | 0 |
24.07.24 | 18,215 | 55 | 1,872 | 0 | 0 | 0.00% | 0 |
24.07.23 | 17,930 | 285 | 745 | 0 | 0 | 0.00% | 0 |
24.07.22 | 17,790 | 140 | 651 | 0 | 0 | 0.00% | 0 |
24.07.19 | 18,080 | 290 | 612 | 0 | 0 | 0.00% | 0 |
24.07.18 | 17,880 | 200 | 458 | 0 | 0 | 0.00% | 0 |
24.07.17 | 17,570 | 310 | 4,219 | 0 | 0 | 0.00% | 0 |
24.07.16 | 17,620 | 50 | 2,132 | 0 | 0 | 0.00% | 0 |
24.07.15 | 17,035 | 585 | 609 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,840 | 195 | 940 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,840 | 0 | 169 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,760 | 80 | 394 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,805 | 45 | 265 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,820 | 15 | 253 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,855 | 35 | 685 | 0 | 0 | 0.00% | 0 |
24.07.04 | 16,675 | 180 | 1,111 | 0 | 0 | 0.00% | 0 |
24.07.03 | 16,685 | 10 | 878 | 0 | 0 | 0.00% | 0 |
24.07.02 | 16,675 | 10 | 614 | 0 | 0 | 0.00% | 0 |
24.07.01 | 16,670 | 5 | 72 | 0 | 0 | 0.00% | 0 |
24.06.28 | 16,780 | 110 | 93 | 0 | 0 | 0.00% | 0 |
24.06.27 | 16,825 | 45 | 587 | 0 | 0 | 0.00% | 0 |
24.06.26 | 16,705 | 120 | 255 | 0 | 0 | 0.00% | 0 |
24.06.25 | 16,800 | 95 | 165 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,690 | 110 | 262 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,650 | 40 | 81 | 0 | 0 | 0.00% | 0 |
24.06.20 | 16,595 | 55 | 765 | 0 | 0 | 0.00% | 0 |
24.06.19 | 16,485 | 110 | 373 | 0 | 0 | 0.00% | 0 |
24.06.18 | 16,570 | 85 | 222 | 0 | 0 | 0.00% | 0 |
24.06.17 | 16,710 | 140 | 647 | 0 | 0 | 0.00% | 0 |
24.06.14 | 16,835 | 125 | 244 | 0 | 0 | 0.00% | 0 |
24.06.13 | 16,650 | 185 | 301 | 0 | 0 | 0.00% | 0 |
24.06.12 | 16,680 | 30 | 128 | 0 | 0 | 0.00% | 0 |
24.06.11 | 16,220 | 460 | 121 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,295 | 75 | 189 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,565 | 270 | 693 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,655 | 90 | 40 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,845 | 190 | 344 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,515 | 330 | 511 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,305 | 210 | 1,032 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,525 | 220 | 365 | 0 | 0 | 0.00% | 0 |
24.05.29 | 16,680 | 155 | 126 | 0 | 0 | 0.00% | 0 |
24.05.28 | 16,610 | 70 | 125 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,680 | 70 | 119 | 0 | 0 | 0.00% | 0 |
24.05.24 | 16,795 | 115 | 126 | 0 | 0 | 0.00% | 0 |
24.05.23 | 16,675 | 120 | 14 | 0 | 0 | 0.00% | 0 |
24.05.22 | 16,655 | 20 | 121 | 0 | 0 | 0.00% | 0 |
24.05.21 | 16,545 | 110 | 735 | 0 | 0 | 0.00% | 0 |
24.05.20 | 16,670 | 125 | 203 | 0 | 0 | 0.00% | 0 |
24.05.17 | 16,785 | 115 | 1,362 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,315 | 470 | 1,645 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,350 | 35 | 409 | 0 | 0 | 0.00% | 0 |
24.05.13 | 16,185 | 165 | 150 | 0 | 0 | 0.00% | 0 |
24.05.10 | 16,200 | 15 | 214 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,175 | 25 | 409 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,195 | 20 | 73 | 0 | 0 | 0.00% | 0 |
24.05.07 | 15,790 | 405 | 438 | 0 | 0 | 0.00% | 0 |
24.05.03 | 15,895 | 105 | 234 | 0 | 0 | 0.00% | 0 |
24.05.02 | 16,250 | 355 | 1,621 | 0 | 0 | 0.00% | 0 |
24.04.30 | 16,280 | 30 | 301 | 0 | 0 | 0.00% | 0 |
24.04.29 | 16,475 | 205 | 1,952 | 0 | 0 | 0.00% | 0 |
24.04.26 | 16,550 | 75 | 797 | 0 | 0 | 0.00% | 0 |
24.04.25 | 16,575 | 25 | 331 | 0 | 0 | 0.00% | 0 |
24.04.24 | 16,185 | 390 | 164 | 0 | 0 | 0.00% | 0 |
24.04.23 | 16,130 | 55 | 558 | 0 | 0 | 0.00% | 0 |
24.04.22 | 16,270 | 140 | 613 | 0 | 0 | 0.00% | 0 |
24.04.19 | 16,345 | 75 | 507 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,315 | 30 | 904 | 0 | 0 | 0.00% | 0 |
24.04.17 | 16,495 | 180 | 548 | 0 | 0 | 0.00% | 0 |
24.04.16 | 16,690 | 195 | 898 | 0 | 0 | 0.00% | 0 |
24.04.15 | 16,945 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 16,710 | 235 | 1,233 | 0 | 0 | 0.00% | 0 |
24.04.11 | 16,870 | 160 | 1,523 | 0 | 0 | 0.00% | 0 |
24.04.09 | 16,745 | 125 | 41 | 0 | 0 | 0.00% | 0 |
24.04.08 | 16,490 | 255 | 871 | 0 | 0 | 0.00% | 0 |
24.04.05 | 16,565 | 75 | 668 | 0 | 0 | 0.00% | 0 |
24.04.04 | 16,465 | 100 | 524 | 0 | 0 | 0.00% | 0 |
24.04.03 | 16,740 | 275 | 834 | 0 | 0 | 0.00% | 0 |
24.04.02 | 16,810 | 70 | 773 | 0 | 0 | 0.00% | 0 |
24.04.01 | 16,630 | 180 | 1,447 | 0 | 0 | 0.00% | 0 |
24.03.29 | 16,570 | 60 | 3,615 | 0 | 0 | 0.00% | 0 |
24.03.28 | 16,515 | 55 | 1,252 | 0 | 0 | 0.00% | 0 |
24.03.27 | 16,405 | 110 | 347 | 0 | 0 | 0.00% | 0 |
24.03.26 | 16,365 | 40 | 172 | 0 | 0 | 0.00% | 0 |
24.03.25 | 16,375 | 10 | 892 | 0 | 0 | 0.00% | 0 |
24.03.22 | 16,100 | 275 | 739 | 0 | 0 | 0.00% | 0 |
24.03.21 | 16,055 | 45 | 1,056 | 0 | 0 | 0.00% | 0 |
24.03.20 | 15,970 | 85 | 322 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,835 | 135 | 132 | 0 | 0 | 0.00% | 0 |
24.03.18 | 15,895 | 60 | 321 | 0 | 0 | 0.00% | 0 |
24.03.15 | 15,940 | 45 | 92 | 0 | 0 | 0.00% | 0 |
24.03.14 | 15,825 | 115 | 110 | 0 | 0 | 0.00% | 0 |
24.03.13 | 15,725 | 100 | 168 | 0 | 0 | 0.00% | 0 |
24.03.12 | 15,775 | 50 | 191 | 0 | 0 | 0.00% | 0 |
24.03.11 | 16,020 | 245 | 176 | 0 | 0 | 0.00% | 0 |
24.03.08 | 15,970 | 50 | 472 | 0 | 0 | 0.00% | 0 |
24.03.07 | 15,795 | 175 | 854 | 0 | 0 | 0.00% | 0 |
24.03.06 | 16,015 | 220 | 322 | 0 | 0 | 0.00% | 0 |
24.03.05 | 16,015 | 0 | 333 | 0 | 0 | 0.00% | 0 |
24.03.04 | 15,740 | 275 | 2,028 | 0 | 0 | 0.00% | 0 |
24.02.29 | 15,890 | 150 | 212 | 0 | 0 | 0.00% | 0 |
24.02.28 | 15,670 | 220 | 346 | 0 | 0 | 0.00% | 0 |
24.02.27 | 16,000 | 330 | 1,264 | 0 | 0 | 0.00% | 0 |
24.02.26 | 16,065 | 65 | 508 | 0 | 0 | 0.00% | 0 |
24.02.23 | 15,870 | 195 | 1,692 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,800 | 70 | 333 | 0 | 0 | 0.00% | 0 |
24.02.21 | 16,035 | 235 | 340 | 0 | 0 | 0.00% | 0 |
24.02.20 | 16,090 | 55 | 1,719 | 0 | 0 | 0.00% | 0 |
24.02.19 | 16,045 | 45 | 204 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,895 | 150 | 884 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,805 | 90 | 1,205 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,720 | 85 | 1,155 | 0 | 0 | 0.00% | 0 |
24.02.13 | 15,405 | 315 | 5,913 | 0 | 0 | 0.00% | 0 |
24.02.08 | 15,090 | 315 | 611 | 0 | 0 | 0.00% | 0 |
24.02.07 | 15,200 | 110 | 1,873 | 0 | 0 | 0.00% | 0 |
24.02.06 | 15,330 | 130 | 352 | 0 | 0 | 0.00% | 0 |
24.02.05 | 15,245 | 85 | 980 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,130 | 115 | 358 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,225 | 95 | 1,071 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,115 | 110 | 1,254 | 0 | 0 | 0.00% | 0 |
24.01.30 | 15,145 | 30 | 901 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,905 | 240 | 700 | 0 | 0 | 0.00% | 0 |
24.01.26 | 14,700 | 205 | 496 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,945 | 245 | 752 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,825 | 120 | 429 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,780 | 45 | 241 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,490 | 290 | 638 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,415 | 75 | 659 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,460 | 45 | 78 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,520 | 60 | 247 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,440 | 80 | 517 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,330 | 110 | 85 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,375 | 45 | 121 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,545 | 170 | 708 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,410 | 135 | 684 | 0 | 0 | 0.00% | 0 |
24.01.09 | 14,380 | 30 | 36 | 0 | 0 | 0.00% | 0 |
24.01.08 | 14,010 | 370 | 328 | 0 | 0 | 0.00% | 0 |
24.01.05 | 14,110 | 100 | 1,131 | 0 | 0 | 0.00% | 0 |
24.01.04 | 14,330 | 220 | 289 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,420 | 90 | 339 | 0 | 0 | 0.00% | 0 |
24.01.02 | 14,170 | 250 | 1,295 | 0 | 0 | 0.00% | 0 |
23.12.28 | 14,340 | 170 | 1,325 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,330 | 10 | 766 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,325 | 5 | 4,563 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,220 | 105 | 486 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,475 | 255 | 1,001 | 0 | 0 | 0.00% | 0 |
23.12.20 | 14,530 | 55 | 468 | 0 | 0 | 0.00% | 0 |
23.12.19 | 14,400 | 130 | 162 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,945 | 455 | 717 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,795 | 150 | 757 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,680 | 115 | 23 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,600 | 80 | 36 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,515 | 85 | 170 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,450 | 65 | 149 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,645 | 195 | 174 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,450 | 195 | 137 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,405 | 45 | 270 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,450 | 45 | 83 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,395 | 55 | 254 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,855 | 540 | 883 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,730 | 125 | 198 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,805 | 75 | 209 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,915 | 110 | 307 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,800 | 115 | 381 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,785 | 15 | 43 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,680 | 105 | 139 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,625 | 55 | 26 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,335 | 290 | 51 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,400 | 65 | 51 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,575 | 175 | 323 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,555 | 20 | 525 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,515 | 40 | 103 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,505 | 10 | 84 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,200 | 305 | 11 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,175 | 25 | 43 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,060 | 115 | 143 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,005 | 55 | 250 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,195 | 190 | 822 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,330 | 135 | 103 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,475 | 145 | 261 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,235 | 240 | 388 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,125 | 110 | 282 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,155 | 30 | 159 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,230 | 75 | 124 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,395 | 165 | 132 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,485 | 90 | 201 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,265 | 220 | 321 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,290 | 25 | 153 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,650 | 360 | 248 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,200 | 550 | 1,662 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,335 | 135 | 3 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,375 | 40 | 242 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,200 | 175 | 105 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,350 | 150 | 189 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,465 | 115 | 155 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,235 | 230 | 154 | 0 | 0 | 0.00% | 0 |
23.10.11 | 13,375 | 140 | 439 | 0 | 0 | 0.00% | 0 |
23.10.10 | 13,160 | 215 | 870 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,975 | 185 | 249 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,080 | 105 | 405 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,345 | 265 | 1,368 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,590 | 245 | 392 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,415 | 175 | 1,368 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,305 | 110 | 469 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,755 | 450 | 1,793 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,670 | 85 | 1,907 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,710 | 40 | 355 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,485 | 225 | 1,881 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,425 | 60 | 103 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,510 | 85 | 628 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,505 | 5 | 1,197 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,530 | 25 | 734 | 0 | 0 | 0.00% | 0 |
23.09.12 | 13,480 | 50 | 633 | 0 | 0 | 0.00% | 0 |
23.09.11 | 13,255 | 225 | 298 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,210 | 45 | 433 | 0 | 0 | 0.00% | 0 |
23.09.07 | 13,135 | 75 | 177 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,935 | 200 | 1,582 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,010 | 75 | 137 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,975 | 35 | 58 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,865 | 110 | 744 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,755 | 110 | 18 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,590 | 165 | 363 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,395 | 195 | 9 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,400 | 5 | 1,044 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,505 | 105 | 102 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,435 | 70 | 41 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,510 | 75 | 221 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,535 | 25 | 23 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,275 | 260 | 126 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,480 | 205 | 225 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,585 | 105 | 74 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,680 | 95 | 554 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,540 | 140 | 456 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,560 | 20 | 22 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,560 | 0 | 139 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,725 | 165 | 253 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,545 | 180 | 24 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,465 | 80 | 83 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,330 | 135 | 10 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,525 | 195 | 3,414 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,385 | 140 | 718 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,275 | 110 | 77 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,190 | 85 | 197 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,365 | 175 | 325 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,260 | 105 | 113 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,370 | 110 | 212 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,380 | 10 | 464 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,485 | 105 | 1,303 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,355 | 130 | 3,015 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,310 | 45 | 215 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,955 | 355 | 208 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,010 | 55 | 174 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,010 | 0 | 124 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,720 | 290 | 727 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,785 | 65 | 108 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,560 | 225 | 136 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,630 | 70 | 74 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,540 | 90 | 148 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,710 | 170 | 37 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,865 | 155 | 300 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,850 | 15 | 20 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,995 | 145 | 400 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,870 | 125 | 117 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,715 | 155 | 998 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,525 | 190 | 11 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,290 | 235 | 23 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,380 | 90 | 305 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,580 | 200 | 163 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,415 | 165 | 145 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,590 | 175 | 423 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,550 | 40 | 30 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,640 | 90 | 173 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,475 | 165 | 822 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,435 | 40 | 79 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,385 | 50 | 7,434 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,320 | 65 | 95 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,320 | 0 | 256 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,305 | 15 | 277 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,285 | 20 | 270 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,240 | 45 | 427 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,210 | 30 | 350 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,060 | 150 | 293 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,980 | 80 | 434 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,135 | 155 | 420 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,055 | 80 | 601 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,915 | 140 | 2,138 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,180 | 265 | 12,177 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,025 | 155 | 234 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,970 | 55 | 232 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,895 | 75 | 140 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,025 | 130 | 23 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,930 | 95 | 216 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,690 | 240 | 510 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,860 | 170 | 120 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,825 | 35 | 158 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,865 | 40 | 20 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,775 | 90 | 52 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,700 | 75 | 622 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,815 | 115 | 26 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,005 | 190 | 326 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,875 | 130 | 34 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,225 | 350 | 306 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,385 | 160 | 11 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,210 | 175 | 1,790 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,180 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,140 | 40 | 133 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,160 | 20 | 191 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,160 | 0 | 179 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,415 | 255 | 814 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,305 | 110 | 463 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,160 | 145 | 196 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,035 | 125 | 511 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,970 | 65 | 150 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,810 | 160 | 169 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,755 | 55 | 118 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,910 | 155 | 156 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,635 | 275 | 80 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,630 | 5 | 66 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,670 | 40 | 198 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,670 | 0 | 938 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,815 | 145 | 68 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,760 | 55 | 113 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,865 | 105 | 738 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,670 | 195 | 312 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,655 | 15 | 603 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,495 | 160 | 350 | 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
‘삼성ABF코리아장기채권인덱스’ 펀드 순자산 9천억 돌파
-
8
한투운용, ACE KRX금현물 ETF 순자산액 5000억원 돌파
-
9
젠스타메이트, ESG 경영 실천으로 사랑의 연탄나눔 봉사 활동 실시
-
10
나이스정보통신, 60억원 규모 자사주 취득 신탁계약 해지 결정