히어로즈 TDF2040액티브
(435540) I 코스피 ETF 11.08 14:2713,920 | 전일 | 13,910 | 고가 | 13,920 | 상한가 | 18,080 |
거래량 (주) |
99 |
10 0.07% | 시가 | 13,920 | 저가 | 13,920 | 하한가 | 9,740 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 13,755 | 155 | 1,436 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 13,470 | 285 | 207 | 0 | 0 | 0.00% | 500,000 |
24.11.05 | 13,455 | 15 | 0 | 0 | 0 | 0.00% | 500,000 |
24.11.04 | 13,530 | 75 | 23 | 0 | 0 | 0.00% | 500,000 |
24.11.01 | 13,595 | 65 | 120 | 0 | 0 | 0.00% | 500,000 |
24.10.31 | 13,690 | 95 | 12,149 | 0 | 0 | 0.00% | 500,000 |
24.10.30 | 13,730 | 40 | 82 | 0 | 0 | 0.00% | 500,000 |
24.10.29 | 13,750 | 20 | 243 | 0 | 0 | 0.00% | 500,000 |
24.10.28 | 13,750 | 0 | 238 | 0 | 0 | 0.00% | 500,000 |
24.10.25 | 13,660 | 90 | 11 | 0 | 0 | 0.00% | 500,000 |
24.10.24 | 13,680 | 20 | 517 | 0 | 0 | 0.00% | 500,000 |
24.10.23 | 13,710 | 30 | 2,192 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,705 | 5 | 77 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,630 | 75 | 594 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,615 | 15 | 91 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,525 | 90 | 30 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,620 | 95 | 551 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,510 | 110 | 832 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,355 | 155 | 14 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,425 | 70 | 1,539 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,280 | 145 | 2,983 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,395 | 115 | 117 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,210 | 185 | 5,508 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,120 | 90 | 349 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,020 | 100 | 1,994 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,195 | 175 | 105 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,215 | 20 | 1,641 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,255 | 40 | 2,806 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,250 | 5 | 286 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,260 | 10 | 33 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,160 | 100 | 1,074 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,125 | 35 | 92 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,020 | 105 | 8,207 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,985 | 35 | 87 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,910 | 75 | 209 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,900 | 10 | 112 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,795 | 105 | 1,147 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,830 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,920 | 90 | 217 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,960 | 40 | 320 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,150 | 190 | 40 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,165 | 15 | 67 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,100 | 65 | 153 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,985 | 115 | 1 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,170 | 185 | 182 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,040 | 130 | 1,154 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,000 | 40 | 9 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,025 | 25 | 791 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,090 | 65 | 1,020 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,040 | 50 | 113 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,990 | 50 | 112 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,875 | 115 | 778 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,145 | 270 | 922 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,005 | 140 | 718 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,885 | 120 | 190 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,885 | 0 | 65 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,840 | 45 | 75 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,730 | 110 | 1,047 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,790 | 60 | 405 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,835 | 45 | 1,705 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,630 | 205 | 433 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,015 | 385 | 5,359 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,285 | 270 | 1,037 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,225 | 60 | 129 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,235 | 10 | 9,085 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,260 | 25 | 1,946 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,160 | 100 | 4,144 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,160 | 0 | 267 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,360 | 200 | 43 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,370 | 10 | 22 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,385 | 15 | 1,055 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,450 | 65 | 286 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,465 | 15 | 98 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,600 | 135 | 10,088 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,570 | 30 | 1,680 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,590 | 20 | 5,936 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,470 | 120 | 743 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,475 | 5 | 37 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,400 | 75 | 871 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,395 | 5 | 1,768 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,345 | 50 | 1,317 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,345 | 0 | 841 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,290 | 55 | 234 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,345 | 55 | 183 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,265 | 80 | 114 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,225 | 40 | 789 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,200 | 25 | 315 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,195 | 5 | 1,062 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,285 | 90 | 327 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,240 | 45 | 1,877 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,265 | 25 | 4,231 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,275 | 10 | 668 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,270 | 5 | 16 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,255 | 15 | 96 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,195 | 60 | 33 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,130 | 65 | 20 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,095 | 35 | 1,012 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,055 | 40 | 13 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,020 | 35 | 3,644 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,980 | 40 | 2,892 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,945 | 35 | 96 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,910 | 35 | 98 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,860 | 50 | 2,070 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,900 | 40 | 10,633 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,890 | 10 | 850 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,855 | 35 | 420 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,805 | 50 | 76 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,795 | 10 | 23 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,805 | 10 | 170 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,835 | 30 | 258 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,790 | 45 | 21 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,850 | 60 | 135 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,875 | 25 | 68 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,890 | 15 | 934 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,820 | 70 | 3 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,765 | 55 | 1,297 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,765 | 0 | 31 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,740 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,695 | 45 | 896 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,685 | 10 | 2,835 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,645 | 40 | 4,109 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,650 | 5 | 95 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,600 | 50 | 220 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,465 | 135 | 7,191 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,435 | 30 | 2,555 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,600 | 165 | 6,621 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,545 | 55 | 1,162 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,495 | 50 | 977 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,420 | 75 | 10,908 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,415 | 5 | 7,958 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,355 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,355 | 0 | 7 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,340 | 15 | 57 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,410 | 70 | 697 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,430 | 20 | 20 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,575 | 145 | 54 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,640 | 65 | 1,521 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,675 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,525 | 150 | 3,225 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,535 | 10 | 1,359 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,470 | 65 | 1,650 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,465 | 5 | 261 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,425 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,540 | 115 | 667 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,620 | 80 | 959 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,530 | 90 | 7,365 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,555 | 25 | 223 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,535 | 20 | 306 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,465 | 70 | 3,632 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,425 | 40 | 41 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,495 | 70 | 3,789 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,340 | 155 | 1,741 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,300 | 40 | 886 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,260 | 40 | 84 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,170 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,220 | 50 | 24 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,185 | 35 | 2,457 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,190 | 5 | 17 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,080 | 110 | 3,370 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,095 | 15 | 1,825 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,250 | 155 | 48 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,180 | 70 | 28 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,180 | 0 | 1,306 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,255 | 75 | 4,685 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,255 | 0 | 1,097 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,130 | 125 | 1,687 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,175 | 45 | 287 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,095 | 80 | 634 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,110 | 15 | 173 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,150 | 40 | 3,498 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,040 | 110 | 419 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,970 | 70 | 591 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,035 | 65 | 65 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,035 | 0 | 397 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,080 | 45 | 1,973 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,005 | 75 | 1,182 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,880 | 125 | 4,667 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,995 | 115 | 137 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,955 | 40 | 1,510 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,870 | 85 | 902 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,850 | 20 | 31 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,900 | 50 | 1,761 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,845 | 55 | 94 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,800 | 45 | 3,564 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,825 | 25 | 3,031 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,890 | 65 | 196 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,870 | 20 | 2,340 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,850 | 20 | 64 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,815 | 35 | 2,832 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,840 | 25 | 47 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,755 | 85 | 7,503 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,805 | 50 | 215 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,680 | 125 | 4,544 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,610 | 70 | 1,376 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,680 | 70 | 3,157 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,650 | 30 | 304 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,590 | 60 | 21 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,525 | 65 | 19 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,545 | 20 | 133 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,520 | 25 | 930 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,525 | 5 | 13 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,385 | 30 | 60 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,390 | 5 | 378 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,450 | 60 | 51 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,525 | 75 | 346 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,450 | 75 | 344 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,410 | 40 | 8 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,415 | 5 | 44 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,435 | 20 | 56 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,335 | 100 | 248 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,405 | 70 | 30 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,430 | 25 | 4 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,320 | 110 | 124 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,345 | 25 | 90 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,245 | 100 | 118 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,335 | 90 | 41 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,245 | 90 | 70 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,250 | 5 | 27 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,130 | 120 | 170 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,235 | 105 | 24 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,170 | 65 | 3,331 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,085 | 85 | 10 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,065 | 20 | 2,541 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,940 | 85 | 33 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,915 | 25 | 55 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,955 | 35 | 5 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,915 | 40 | 114 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,900 | 15 | 46 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,865 | 35 | 108 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,855 | 10 | 87 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,820 | 35 | 3,422 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,755 | 65 | 31 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,800 | 45 | 16 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,795 | 95 | 83 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,665 | 110 | 2 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,625 | 40 | 187 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,585 | 40 | 2 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,665 | 80 | 62 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,635 | 30 | 10 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,635 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,535 | 100 | 65 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,505 | 30 | 1,664 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,505 | 0 | 6 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,570 | 65 | 19 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,625 | 55 | 308 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,580 | 45 | 1 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,660 | 80 | 1 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,655 | 5 | 14 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,830 | 175 | 13 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,905 | 30 | 3 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,855 | 50 | 53 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,870 | 15 | 27 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,880 | 10 | 22 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,835 | 35 | 1,000 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,670 | 165 | 1 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,755 | 85 | 1,002 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,700 | 55 | 1,000 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,800 | 100 | 44 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,840 | 40 | 126 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,840 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,935 | 95 | 40 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,960 | 25 | 20 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,995 | 35 | 41 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,110 | 115 | 18 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,985 | 125 | 28 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,005 | 40 | 72 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,010 | 10 | 14 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,030 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,085 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,095 | 55 | 3,024 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,045 | 50 | 10 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,880 | 35 | 1,791 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,865 | 15 | 11 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,960 | 95 | 119 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,950 | 10 | 1,000 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,925 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,020 | 65 | 30 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,000 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,015 | 15 | 7 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,935 | 80 | 1 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,985 | 50 | 2,957 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,895 | 90 | 1,068 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,985 | 90 | 12 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,990 | 5 | 557 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,920 | 70 | 1,913 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,905 | 15 | 1,126 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,965 | 60 | 5 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,915 | 50 | 2 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,910 | 5 | 13 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,900 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,880 | 20 | 19 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,695 | 25 | 28 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,745 | 50 | 1 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,740 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,785 | 45 | 502 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,815 | 30 | 445 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,875 | 60 | 326 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,935 | 25 | 3 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,885 | 50 | 65 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,805 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,730 | 75 | 11 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,745 | 5 | 28 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,730 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,715 | 15 | 15 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,705 | 0 | 157 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,685 | 20 | 193 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,660 | 25 | 29 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,595 | 65 | 3 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,535 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,655 | 120 | 4 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,610 | 45 | 13 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,610 | 0 | 12 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,670 | 60 | 150 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,670 | 0 | 13 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,600 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,640 | 40 | 1 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,660 | 20 | 17 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,685 | 25 | 5 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,595 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,580 | 15 | 24 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,565 | 15 | 301 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,620 | 55 | 49 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,655 | 35 | 17 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,750 | 95 | 1,080 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,755 | 5 | 9,988 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,750 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,760 | 10 | 28 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,735 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,735 | 0 | 15 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,665 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,635 | 30 | 6 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,650 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,700 | 110 | 3 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,800 | 100 | 20 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,760 | 40 | 118 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,640 | 120 | 158 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,670 | 30 | 22 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,720 | 50 | 1,008 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,715 | 5 | 31 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,690 | 25 | 22 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,650 | 50 | 148 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,650 | 0 | 751 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,595 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,510 | 85 | 92 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,510 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,605 | 95 | 37 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,545 | 60 | 18 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,530 | 15 | 974 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,515 | 10 | 173 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,485 | 30 | 27 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,520 | 35 | 100 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,535 | 15 | 12 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,320 | 215 | 32 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,250 | 70 | 500 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성우(458650) 상한가 진입, 5거래일만에 반등
-
2
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
3
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
4
CG인바이츠(083790) 상승폭 확대 +7.34%
-
5
오후장 기술적 분석 특징주 B(코스닥)
-
6
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
7
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
8
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
9
코스닥 하락률 상위 20종목(직전 30분 기준)
-
10
리노공업, 971.82억원 규모 신규 시설투자 결정
11.08 14:47
더보기 >