SOL 한국형글로벌플랫폼&메타버스액티브
(429990) I 코스피 ETF 11.22 14:0715,540 | 전일 | 15,365 | 고가 | 15,570 | 상한가 | 19,970 |
거래량 (주) |
30 |
175 1.14% | 시가 | 15,570 | 저가 | 15,540 | 하한가 | 10,760 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 15,425 | 60 | 40 | 0 | 0 | 0.00% | 240,000 |
24.11.20 | 15,300 | 125 | 2 | 0 | 0 | 0.00% | 240,000 |
24.11.19 | 15,245 | 55 | 112 | 0 | 0 | 0.00% | 240,000 |
24.11.18 | 15,685 | 440 | 142 | 0 | 0 | 0.00% | 240,000 |
24.11.15 | 15,725 | 40 | 100 | 0 | 0 | 0.00% | 240,000 |
24.11.14 | 15,435 | 265 | 34 | 0 | 0 | 0.00% | 240,000 |
24.11.13 | 15,545 | 110 | 103 | 0 | 0 | 0.00% | 240,000 |
24.11.12 | 15,325 | 220 | 206 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 15,680 | 355 | 18 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 15,580 | 100 | 5 | 0 | 0 | 0.00% | 500,000 |
24.11.07 | 15,525 | 55 | 158 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 15,090 | 435 | 123 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,855 | 235 | 8 | 0 | 0 | 0.00% | 0 |
24.11.04 | 14,790 | 65 | 1,066 | 0 | 0 | 0.00% | 0 |
24.11.01 | 15,055 | 265 | 7 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,165 | 110 | 1,217 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,005 | 160 | 68 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,995 | 10 | 7 | 0 | 0 | 0.00% | 0 |
24.10.28 | 15,155 | 160 | 11 | 0 | 0 | 0.00% | 0 |
24.10.25 | 14,845 | 310 | 5 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,055 | 210 | 135 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,890 | 165 | 6 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,895 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,680 | 215 | 37 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,775 | 95 | 22 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,790 | 15 | 41 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,785 | 5 | 6 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,835 | 50 | 6 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,800 | 35 | 9 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,765 | 35 | 17 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,410 | 355 | 198 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,870 | 460 | 3,103 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,660 | 210 | 211 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,360 | 300 | 229 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,150 | 210 | 83 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,065 | 85 | 16 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,980 | 85 | 206 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,800 | 180 | 283 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,640 | 160 | 3,040 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,510 | 130 | 22 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,485 | 25 | 83 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,210 | 275 | 59 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,005 | 205 | 65 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,815 | 190 | 13 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,615 | 200 | 3 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,590 | 25 | 5 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,460 | 130 | 12 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,505 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,725 | 220 | 15 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,615 | 110 | 38 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,090 | 475 | 214 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,075 | 15 | 282 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,840 | 235 | 8 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,775 | 65 | 9 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,920 | 145 | 47 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,105 | 185 | 11 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,055 | 50 | 9 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,245 | 190 | 45 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,235 | 10 | 47 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,060 | 175 | 12 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,285 | 225 | 182 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,095 | 190 | 178 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,175 | 80 | 48 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,965 | 210 | 408 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,770 | 195 | 21 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,800 | 30 | 54 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,810 | 10 | 8 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,440 | 370 | 56 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,495 | 55 | 5 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,340 | 155 | 7 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,175 | 165 | 175 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,795 | 620 | 420 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,050 | 255 | 45 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,955 | 95 | 33 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,090 | 135 | 15 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,045 | 45 | 6 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,915 | 130 | 3 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,075 | 160 | 30 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,270 | 195 | 12 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,395 | 125 | 79 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,310 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,275 | 35 | 157 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,360 | 85 | 113 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,500 | 140 | 28 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,625 | 125 | 255 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,725 | 100 | 6 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,585 | 140 | 46 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,665 | 80 | 12 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,745 | 80 | 14 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,765 | 20 | 14 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,775 | 10 | 48 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,640 | 135 | 25 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,555 | 85 | 6 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,505 | 50 | 15 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,370 | 135 | 5 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,460 | 90 | 74 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,575 | 115 | 35 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,350 | 225 | 76 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,570 | 220 | 259 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,360 | 210 | 79 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,550 | 190 | 243 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,550 | 0 | 139 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,470 | 80 | 44 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,380 | 90 | 10 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,430 | 50 | 395 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,430 | 0 | 17 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,415 | 15 | 23 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,410 | 5 | 77 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,435 | 25 | 36 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,255 | 180 | 36 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,330 | 75 | 24 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,305 | 25 | 63 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,170 | 135 | 3 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,215 | 45 | 19 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,080 | 135 | 7 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,095 | 15 | 28 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,305 | 210 | 76 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,350 | 45 | 21 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,355 | 5 | 19 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,415 | 60 | 477 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,415 | 0 | 34 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,465 | 50 | 115 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,575 | 110 | 106 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,740 | 165 | 228 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,705 | 35 | 110 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,685 | 20 | 11 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,560 | 125 | 91 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,455 | 105 | 241 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,500 | 45 | 104 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,555 | 55 | 23 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,490 | 65 | 440 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,460 | 30 | 147 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,505 | 45 | 33 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,245 | 260 | 158 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,055 | 190 | 445 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,005 | 50 | 49 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,215 | 210 | 22 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,175 | 75 | 158 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,085 | 90 | 110 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,035 | 50 | 151 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,785 | 250 | 24 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,650 | 135 | 233 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,945 | 295 | 53 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,055 | 110 | 48 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,115 | 60 | 49 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,135 | 20 | 24 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,375 | 240 | 7 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,330 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,250 | 80 | 18 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,035 | 215 | 11 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,175 | 140 | 52 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,915 | 260 | 69 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,100 | 185 | 2 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,005 | 95 | 23 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,100 | 95 | 226 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,070 | 30 | 317 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,945 | 125 | 25 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,005 | 60 | 43 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,005 | 0 | 14 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,970 | 35 | 9 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,935 | 35 | 59 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,935 | 0 | 39 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,845 | 90 | 337 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,765 | 80 | 122 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,645 | 120 | 114 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,655 | 10 | 30 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,635 | 20 | 45 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,730 | 95 | 80 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,675 | 55 | 92 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,475 | 200 | 11 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,455 | 20 | 311 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,500 | 45 | 414 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,455 | 45 | 119 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,410 | 45 | 138 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,685 | 275 | 4,127 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,845 | 160 | 82 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,630 | 215 | 147 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,680 | 50 | 416 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,525 | 155 | 136 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,605 | 80 | 21 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,510 | 95 | 189 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,460 | 50 | 18 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,460 | 0 | 148 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,465 | 5 | 209 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,585 | 120 | 313 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,610 | 25 | 1,249 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,405 | 205 | 5,871 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,240 | 165 | 20,150 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,380 | 140 | 93 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,185 | 195 | 14,146 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,255 | 70 | 63 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,305 | 50 | 5,108 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,345 | 40 | 58 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,025 | 320 | 12,514 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,840 | 185 | 50,994 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,955 | 115 | 338 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,210 | 255 | 163 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,185 | 25 | 9 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,055 | 130 | 841 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,025 | 30 | 272 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,010 | 15 | 308 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,785 | 225 | 608 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,855 | 70 | 9 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,750 | 105 | 164 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,650 | 100 | 245 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,690 | 40 | 251 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,745 | 55 | 28 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,800 | 55 | 12 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,685 | 115 | 7 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,685 | 0 | 116 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,555 | 130 | 276 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,445 | 110 | 168 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,335 | 110 | 303 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,310 | 25 | 74 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,280 | 30 | 48 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,400 | 120 | 36 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,575 | 175 | 948 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,410 | 165 | 16 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,455 | 45 | 293 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,260 | 195 | 195 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,315 | 55 | 42 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,475 | 160 | 55 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,515 | 40 | 175 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,560 | 45 | 251 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,475 | 85 | 36 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,335 | 140 | 260 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,275 | 60 | 2,216 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,370 | 95 | 1,113 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,235 | 135 | 46 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,295 | 60 | 1,231 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,225 | 70 | 202 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,100 | 125 | 11 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,170 | 70 | 7 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,050 | 120 | 224 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,220 | 170 | 13 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,210 | 10 | 5 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,995 | 215 | 1,538 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,975 | 20 | 1,683 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,975 | 0 | 97 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,115 | 140 | 22 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,210 | 95 | 14 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,070 | 140 | 52 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,050 | 20 | 38 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,955 | 95 | 17 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,890 | 65 | 55 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,880 | 10 | 151 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,035 | 155 | 178 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,000 | 35 | 9 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,860 | 140 | 19 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,775 | 85 | 5 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,615 | 160 | 457 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,690 | 75 | 31 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,665 | 25 | 188 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,555 | 110 | 34 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,520 | 35 | 12 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,490 | 30 | 7 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,465 | 25 | 8 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,505 | 40 | 11 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,315 | 190 | 28 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,285 | 30 | 1,282 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,320 | 35 | 14 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,325 | 5 | 316 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,655 | 330 | 4,424 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,565 | 90 | 8 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,585 | 20 | 44 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,605 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,710 | 105 | 95 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,900 | 190 | 107 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,955 | 55 | 307 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,845 | 110 | 33 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,965 | 120 | 18 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,055 | 90 | 49 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,920 | 135 | 154 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,895 | 25 | 44 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,625 | 270 | 12 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,650 | 25 | 5 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,595 | 55 | 34 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,655 | 60 | 79 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,765 | 110 | 58 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,690 | 75 | 3 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,740 | 50 | 19 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,925 | 185 | 18 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,020 | 95 | 11 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,060 | 40 | 7 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,185 | 125 | 30 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,295 | 110 | 49 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,285 | 10 | 42 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,285 | 0 | 14 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,285 | 0 | 280 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,255 | 30 | 233 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,295 | 40 | 26 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,205 | 90 | 3 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,245 | 40 | 19 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,240 | 5 | 11 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,225 | 15 | 18 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,095 | 130 | 22 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,105 | 10 | 194 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,085 | 20 | 72 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,890 | 195 | 62 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,885 | 5 | 1,733 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,750 | 135 | 7 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,050 | 300 | 1,194 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,010 | 40 | 67 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,940 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,795 | 145 | 122 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,915 | 120 | 164 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,100 | 185 | 28 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,140 | 40 | 123 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,150 | 10 | 66 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,305 | 155 | 340 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,250 | 55 | 13 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,240 | 10 | 7 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,300 | 60 | 310 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,280 | 20 | 599 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,225 | 55 | 5,763 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,180 | 45 | 5,749 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,270 | 90 | 956 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,365 | 95 | 7,897 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,170 | 195 | 179 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,880 | 290 | 398 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,785 | 95 | 576 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,700 | 85 | 237 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,715 | 15 | 30 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,705 | 10 | 1,006 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,740 | 35 | 16 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,900 | 160 | 379 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,865 | 35 | 53 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,800 | 65 | 166 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,805 | 5 | 427 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,795 | 10 | 31 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,655 | 140 | 527 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,575 | 80 | 21,732 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,495 | 80 | 19,034 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,505 | 10 | 13 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,460 | 45 | 1,132 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,605 | 145 | 15,843 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,575 | 30 | 163 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,645 | 70 | 30,661 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,645 | 0 | 21 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,565 | 80 | 40 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,625 | 60 | 8,140 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,525 | 100 | 8,520 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,450 | 75 | 91,994 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,545 | 95 | 3,149 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,495 | 50 | 255 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,410 | 85 | 28 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,600 | 190 | 546 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,560 | 40 | 94 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,600 | 40 | 340 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,650 | 50 | 302 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,565 | 85 | 667 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,490 | 75 | 10 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,435 | 55 | 157 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,420 | 15 | 54 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,415 | 5 | 28 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,365 | 50 | 246 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,585 | 220 | 184 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,520 | 65 | 219 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,440 | 80 | 16 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,370 | 70 | 25 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,365 | 5 | 7 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,395 | 30 | 21 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,155 | 240 | 28,176 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,255 | 100 | 111 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,235 | 20 | 181 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,390 | 155 | 164 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,400 | 10 | 39 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,440 | 40 | 90 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,410 | 30 | 185 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,355 | 55 | 281 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,295 | 60 | 269 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,250 | 45 | 203 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,255 | 5 | 178 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,090 | 165 | 203 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,005 | 85 | 56 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,065 | 60 | 52 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,975 | 90 | 481 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,870 | 105 | 1,249 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,920 | 50 | 27 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,085 | 165 | 680 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,125 | 40 | 539 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,875 | 250 | 16,751 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,890 | 0 | 28,284 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,970 | 80 | 3,241 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,935 | 35 | 306 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,010 | 75 | 452 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,070 | 60 | 469 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,085 | 15 | 175 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,090 | 5 | 204 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,090 | 0 | 75 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,015 | 75 | 697 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,850 | 125 | 448 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,080 | 230 | 300 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,150 | 70 | 723 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,160 | 10 | 221 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,185 | 25 | 146 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,005 | 180 | 1,272 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,270 | 265 | 112 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,275 | 5 | 272 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,140 | 135 | 136 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,105 | 35 | 919 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,895 | 210 | 755 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,830 | 65 | 461 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
9
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들