PLUS 미국S&P500
(429760) I 코스피 ETF 11.08 15:1615,360 | 전일 | 15,415 | 고가 | 15,380 | 상한가 | 20,035 |
거래량 (주) |
8,810 |
55 -0.36% | 시가 | 15,380 | 저가 | 15,310 | 하한가 | 10,795 |
거래대금 (백만) |
135 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 15,225 | 190 | 18,550 | 0 | 0 | 0.00% | 1,300,000 |
24.11.06 | 14,650 | 575 | 24,731 | 390 | 390 | 0.03% | 1,299,610 |
24.11.05 | 14,635 | 15 | 4,387 | 0 | 0 | 0.00% | 1,200,000 |
24.11.04 | 14,635 | 0 | 15,196 | 327 | 333 | 0.03% | 1,199,667 |
24.11.01 | 14,840 | 205 | 123,460 | -154 | 6 | 0.00% | 1,099,994 |
24.10.31 | 15,015 | 175 | 49,246 | -149 | 160 | 0.01% | 1,199,840 |
24.10.30 | 15,075 | 10 | 116,516 | 60 | 309 | 0.03% | 1,199,691 |
24.10.29 | 15,075 | 0 | 15,083 | -361 | 249 | 0.02% | 1,199,751 |
24.10.28 | 15,045 | 30 | 8,906 | 0 | 610 | 0.05% | 1,199,390 |
24.10.25 | 14,925 | 120 | 65,721 | 72 | 610 | 0.05% | 1,199,390 |
24.10.24 | 15,060 | 135 | 72,828 | 538 | 538 | 0.04% | 1,199,462 |
24.10.23 | 15,030 | 30 | 7,024 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,025 | 5 | 5,983 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,920 | 105 | 12,128 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,895 | 25 | 5,651 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,780 | 115 | 1,121 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,895 | 115 | 6,683 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,700 | 195 | 4,859 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,540 | 160 | 3,061 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,560 | 20 | 16,097 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,335 | 225 | 2,914 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,415 | 80 | 11,619 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,180 | 235 | 29,994 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,020 | 160 | 4,407 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,960 | 60 | 1,994 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,125 | 165 | 3,726 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,255 | 130 | 2,675 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,190 | 65 | 1,290 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,240 | 50 | 6,385 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,220 | 20 | 3,945 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,150 | 70 | 4,465 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,055 | 95 | 4,305 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,860 | 195 | 5,712 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,850 | 10 | 1,488 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,625 | 225 | 552 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,685 | 60 | 1,395 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,560 | 125 | 782 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,550 | 10 | 1,014 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,715 | 165 | 910 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,765 | 50 | 5,769 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,085 | 320 | 5,958 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,045 | 40 | 2,177 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,935 | 110 | 163,338 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,865 | 70 | 5,676 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,020 | 155 | 162,012 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,920 | 100 | 1,215 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,930 | 10 | 1,582 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,955 | 25 | 4,162 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,970 | 15 | 7,607 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,950 | 20 | 1,948 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,935 | 15 | 3,676 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,760 | 175 | 2,306 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,035 | 275 | 4,434 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,775 | 260 | 8,295 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,640 | 135 | 5,590 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,640 | 0 | 1,528 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,495 | 145 | 1,717 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,350 | 145 | 9,759 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,480 | 130 | 15,547 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,400 | 80 | 4,622 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,225 | 175 | 23,199 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,770 | 545 | 31,371 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,085 | 315 | 11,055 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,025 | 60 | 7,589 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,090 | 65 | 4,131 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,155 | 15 | 3,432 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,030 | 125 | 5,252 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,040 | 10 | 44,261 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,260 | 220 | 43,907 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,360 | 100 | 22,306 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,295 | 65 | 1,335 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,400 | 105 | 26,012 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,455 | 55 | 23,880 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,545 | 90 | 10,397 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,585 | 40 | 8,339 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,510 | 75 | 12,504 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,395 | 115 | 10,706 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,490 | 95 | 2,150 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,410 | 80 | 11,101 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,385 | 25 | 3,916 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,340 | 45 | 4,867 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,270 | 70 | 4,527 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,250 | 20 | 2,249 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,285 | 35 | 7,699 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,160 | 125 | 4,539 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,100 | 60 | 2,425 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,125 | 25 | 174,991 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,145 | 20 | 4,707 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,190 | 45 | 169,932 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,120 | 70 | 3,800 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,165 | 45 | 5,413 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,195 | 30 | 4,518 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,225 | 30 | 6,744 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,155 | 70 | 5,306 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,110 | 45 | 6,863 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,985 | 125 | 4,826 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,990 | 5 | 10,732 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,910 | 80 | 6,819 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,805 | 105 | 2,867 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,785 | 20 | 3,217 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,695 | 90 | 3,916 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,650 | 45 | 2,585 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,565 | 85 | 4,395 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,550 | 15 | 2,499 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,570 | 20 | 2,011 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,490 | 80 | 15,603 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,465 | 25 | 3,695 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,455 | 10 | 2,965 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,450 | 5 | 4,633 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,495 | 45 | 5,133 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,445 | 50 | 8,533 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,555 | 110 | 4,322 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,500 | 55 | 5,114 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,495 | 5 | 4,364 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,430 | 65 | 3,905 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,390 | 40 | 4,624 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,325 | 65 | 6,304 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,320 | 5 | 4,350 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,330 | 10 | 3,168 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,280 | 50 | 6,336 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,215 | 65 | 5,349 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,185 | 30 | 2,223 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,115 | 70 | 2,650 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,890 | 225 | 3,428 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,920 | 30 | 3,262 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,150 | 230 | 3,098 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,120 | 30 | 203,002 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,185 | 85 | 189,329 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,035 | 150 | 53,643 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,120 | 85 | 2,301 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,995 | 125 | 3,943 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,960 | 35 | 4,305 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,950 | 10 | 5,279 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,035 | 85 | 5,030 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,160 | 125 | 6,292 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,275 | 115 | 13,194 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,415 | 140 | 9,653 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,460 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,250 | 210 | 1,799 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,275 | 25 | 2,004 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,255 | 20 | 11,320 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,140 | 115 | 1,236 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,255 | 115 | 27,091 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,205 | 50 | 3,502 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,350 | 145 | 7,759 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,415 | 65 | 7,524 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,400 | 15 | 5,221 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,305 | 95 | 9,643 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,265 | 40 | 6,679 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,205 | 60 | 2,273 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,225 | 20 | 5,264 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,230 | 5 | 10,068 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,065 | 165 | 9,624 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,045 | 20 | 16,100 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,990 | 55 | 3,569 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,900 | 90 | 8,455 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,885 | 15 | 2,893 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,850 | 35 | 23,059 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,810 | 40 | 2,608 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,670 | 140 | 2,247 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,635 | 35 | 2,045 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,820 | 185 | 4,720 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,790 | 30 | 8,324 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,775 | 15 | 7,171 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,850 | 75 | 4,391 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,865 | 15 | 203,300 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,715 | 150 | 19,836 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,760 | 45 | 79,863 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,695 | 65 | 200,961 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,740 | 45 | 3,313 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,765 | 25 | 3,485 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,565 | 200 | 4,405 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,495 | 70 | 5,139 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,585 | 90 | 2,873 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,600 | 15 | 4,539 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,625 | 25 | 43,049 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,560 | 65 | 3,249 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,460 | 100 | 5,130 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,550 | 90 | 3,058 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,485 | 65 | 5,913 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,360 | 125 | 5,271 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,345 | 15 | 1,665 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,400 | 55 | 7,015 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,275 | 125 | 2,902 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,170 | 105 | 8,253 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,320 | 150 | 6,707 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,325 | 5 | 7,574 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,285 | 40 | 9,885 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,260 | 25 | 9,178 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,245 | 15 | 7,313 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,280 | 35 | 10,379 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,180 | 100 | 11,782 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,210 | 30 | 37,983 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,035 | 175 | 8,043 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,950 | 85 | 61,050 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,010 | 60 | 2,027 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,940 | 70 | 2,102 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,900 | 40 | 1,404 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,785 | 115 | 3,440 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,850 | 65 | 3,320 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,815 | 35 | 3,488 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,775 | 40 | 1,305 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,620 | 155 | 3,389 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,615 | 5 | 984 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,620 | 5 | 2,770 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,640 | 20 | 3,512 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,700 | 60 | 203,421 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,705 | 5 | 8,734 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,690 | 15 | 5,131 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,620 | 70 | 203,896 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,615 | 5 | 4,360 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,590 | 25 | 3,228 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,660 | 70 | 1,892 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,665 | 5 | 2,555 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,565 | 100 | 986 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,525 | 40 | 1,577 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,535 | 10 | 1,882 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,530 | 5 | 4,852 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,445 | 85 | 1,216 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,405 | 40 | 1,164 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,260 | 145 | 10,755 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,345 | 85 | 3,113 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,305 | 40 | 56,869 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,260 | 45 | 2,338 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,260 | 0 | 2,839 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,230 | 30 | 1,938 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,065 | 165 | 1,241 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,050 | 15 | 998 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,080 | 30 | 1,233 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,150 | 70 | 2,150 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,195 | 45 | 4,391 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,130 | 65 | 1,727 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,085 | 45 | 1,109 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,040 | 45 | 1,424 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,950 | 90 | 11,478 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,005 | 55 | 1,143 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,950 | 55 | 719 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,025 | 75 | 2,651 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,030 | 5 | 1,875 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,950 | 80 | 4,105 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,770 | 180 | 2,246 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,780 | 10 | 396 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,780 | 0 | 260 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,705 | 75 | 2,640 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,640 | 65 | 2,177 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,745 | 105 | 3,676 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,770 | 25 | 2,910 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,745 | 25 | 681 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,600 | 145 | 201,129 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,565 | 35 | 238 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,645 | 80 | 52,652 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,705 | 60 | 148,856 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,810 | 105 | 1,348 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,750 | 60 | 1,111 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,840 | 90 | 1,221 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,900 | 60 | 1,231 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,060 | 160 | 553 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,145 | 85 | 491 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,175 | 30 | 291 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,100 | 75 | 1,171 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,110 | 10 | 631 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,125 | 15 | 76 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,040 | 85 | 525 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,070 | 30 | 750 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,860 | 210 | 2,258 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,860 | 0 | 713 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,835 | 25 | 379 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,945 | 110 | 2,434 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,005 | 60 | 2,310 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,940 | 65 | 607 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,960 | 20 | 2,717 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,125 | 165 | 2,037 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,180 | 55 | 1,508 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,160 | 20 | 621 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,160 | 0 | 455 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,320 | 160 | 1,314 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,220 | 100 | 1,205 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,200 | 20 | 2,664 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,260 | 60 | 3,424 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,265 | 5 | 1,631 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,245 | 20 | 1,558 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,245 | 0 | 2,447 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,300 | 55 | 467 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,295 | 5 | 1,229 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,255 | 40 | 870 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,240 | 15 | 167,727 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,305 | 65 | 52,314 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,260 | 45 | 1,662 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,085 | 175 | 52,157 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,015 | 70 | 148,387 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,955 | 60 | 2,139 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,130 | 175 | 3,195 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,115 | 15 | 912 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,110 | 5 | 823 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,075 | 35 | 1,333 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,035 | 40 | 340 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,165 | 130 | 1,197 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,210 | 45 | 1,335 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,180 | 30 | 5,636 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,160 | 20 | 16,936 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,135 | 25 | 6,694 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,200 | 65 | 3,016 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,175 | 25 | 2,921 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,065 | 110 | 23,489 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,155 | 90 | 433 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,060 | 95 | 846 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,150 | 90 | 4,632 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,145 | 5 | 2,237 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,030 | 115 | 1,450 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,990 | 40 | 50,674 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,060 | 70 | 1,843 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,015 | 45 | 31,342 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,995 | 20 | 705 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,970 | 25 | 3,661 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,015 | 45 | 999 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,935 | 80 | 5,078 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,880 | 55 | 1,622 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,780 | 100 | 1,027 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,775 | 5 | 2,514 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,780 | 5 | 4,518 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,810 | 30 | 4,513 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,825 | 15 | 256 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,805 | 20 | 466 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,815 | 10 | 21,627 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,860 | 45 | 337 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,905 | 45 | 6,853 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,910 | 5 | 1,029 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,945 | 35 | 1,489 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,980 | 35 | 6,557 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,985 | 5 | 162,261 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,920 | 65 | 3,121 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,790 | 130 | 164,715 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,670 | 120 | 1,732 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,755 | 85 | 832 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,770 | 15 | 739 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,665 | 105 | 5,348 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,700 | 35 | 3,161 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,650 | 50 | 2,140 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,655 | 5 | 2,376 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,635 | 20 | 1,123 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,555 | 80 | 1,013 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,555 | 0 | 1,775 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,460 | 95 | 2,047 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,485 | 25 | 1,267 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,475 | 10 | 1,748 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,505 | 30 | 15,504 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,555 | 50 | 686 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,560 | 5 | 766 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,430 | 130 | 5,997 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,445 | 15 | 614 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,465 | 20 | 694 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,540 | 75 | 1,211 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,365 | 175 | 3,210 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,355 | 10 | 755 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,310 | 45 | 1,763 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,400 | 90 | 3,208 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,420 | 20 | 1,366 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,530 | 110 | 2,492 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,450 | 80 | 699 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,385 | 65 | 509 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,410 | 25 | 295 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,410 | 0 | 1,246 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,405 | 5 | 765 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,365 | 40 | 290 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,300 | 65 | 6,281 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,315 | 15 | 633 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,295 | 20 | 602 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,215 | 80 | 1,706 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,400 | 185 | 1,650 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,535 | 135 | 398 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,395 | 140 | 1,007 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,260 | 135 | 2,479 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,425 | 35 | 1,815 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,480 | 55 | 618 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,480 | 0 | 1,023 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,480 | 0 | 1,514 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,470 | 10 | 972 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,470 | 0 | 2,373 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,455 | 15 | 523 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,375 | 80 | 1,869 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,260 | 115 | 2,993 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,255 | 5 | 1,658 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,395 | 140 | 5,932 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,375 | 20 | 6,729 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,320 | 55 | 13,033 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,305 | 15 | 2,598 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,270 | 35 | 1,508 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,235 | 35 | 2,387 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,360 | 125 | 2,316 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,295 | 65 | 5,713 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,045 | 250 | 3,919 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,005 | 40 | 2,474 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,900 | 105 | 3,614 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
2
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
3
오후장 기술적 분석 특징주 B(코스닥)
-
4
코스닥 하락률 상위 20종목(직전 30분 기준)
-
5
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
6
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
7
리노공업, 971.82억원 규모 신규 시설투자 결정
-
8
1억원 이상 매수체결 상위 20 종목(코스피)
-
9
오후장 기술적 분석 특징주 B(코스피)
-
10
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
11.08 15:38
더보기 >