히어로즈 글로벌리츠이지스액티브
(437550) I 코스피 ETF 11.22 13:4210,820 | 전일 | 10,695 | 고가 | 10,915 | 상한가 | 13,900 |
거래량 (주) |
683 |
125 1.17% | 시가 | 10,050 | 저가 | 10,050 | 하한가 | 7,490 |
거래대금 (백만) |
7 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,800 | 105 | 106 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 10,740 | 60 | 107 | 0 | 0 | 0.00% | 500,000 |
24.11.19 | 10,595 | 145 | 8 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 10,595 | 0 | 223 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 10,755 | 160 | 77 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 10,720 | 35 | 2 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 10,830 | 110 | 637 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 10,900 | 70 | 71 | 0 | 0 | 0.00% | 550,000 |
24.11.11 | 10,640 | 260 | 200 | 0 | 0 | 0.00% | 550,000 |
24.11.08 | 10,630 | 10 | 372 | 0 | 0 | 0.00% | 550,000 |
24.11.07 | 11,035 | 405 | 741 | 0 | 0 | 0.00% | 550,000 |
24.11.06 | 10,640 | 395 | 1,008 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,615 | 25 | 1,352 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,800 | 185 | 308 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,955 | 155 | 66 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,940 | 15 | 15,828 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,960 | 40 | 527 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,035 | 75 | 29 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,030 | 5 | 15 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,115 | 85 | 337 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,145 | 30 | 91 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,110 | 35 | 42 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,175 | 65 | 231 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,205 | 30 | 38 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,050 | 155 | 2,740 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,030 | 20 | 111 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,865 | 165 | 201 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,825 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,710 | 115 | 14 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,820 | 110 | 224 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,815 | 5 | 80 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,800 | 15 | 62 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,740 | 60 | 645 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,870 | 130 | 692 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,805 | 65 | 148 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,760 | 45 | 1,096 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,905 | 145 | 165 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,930 | 25 | 2,197 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,025 | 95 | 886 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,050 | 25 | 2,181 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,045 | 5 | 577 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,020 | 25 | 1,281 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,865 | 155 | 2,035 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,995 | 130 | 247 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,935 | 60 | 5,118 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,915 | 20 | 2,364 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,760 | 155 | 1,266 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,635 | 125 | 212 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,720 | 85 | 67 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,695 | 25 | 344 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,815 | 120 | 979 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,780 | 35 | 768 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,660 | 120 | 46 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,615 | 45 | 9 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,700 | 85 | 50 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,605 | 95 | 208 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,625 | 20 | 131 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,540 | 85 | 587 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,400 | 140 | 518 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,330 | 70 | 181 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,410 | 80 | 54 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,230 | 180 | 564 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,505 | 275 | 1,405 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,415 | 90 | 23 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,380 | 35 | 781 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,475 | 95 | 66 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,480 | 5 | 205 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,365 | 115 | 284 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,445 | 80 | 301 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,210 | 235 | 857 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,255 | 45 | 3,327 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,605 | 350 | 4,561 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,435 | 170 | 2,113 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,435 | 0 | 185 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,535 | 100 | 154 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,355 | 180 | 1,864 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,230 | 125 | 136 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,300 | 70 | 578 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,465 | 165 | 218 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,510 | 45 | 284 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,445 | 65 | 669 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,465 | 20 | 245 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,530 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,485 | 45 | 126 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,465 | 20 | 262 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,365 | 100 | 1,504 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,270 | 95 | 1,738 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,030 | 240 | 1,207 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,065 | 35 | 17 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,000 | 65 | 244 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,980 | 20 | 18 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,015 | 35 | 110 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,895 | 120 | 1,131 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,010 | 115 | 110 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,920 | 90 | 105 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,920 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,855 | 65 | 44 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,895 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,865 | 30 | 406 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,015 | 150 | 26 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,895 | 120 | 179 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,940 | 45 | 20 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,905 | 35 | 2,382 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,970 | 65 | 78 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,920 | 50 | 4 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,860 | 60 | 11,762 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,885 | 25 | 11 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,840 | 45 | 82 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,770 | 70 | 1,014 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,850 | 80 | 3,311 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,950 | 100 | 1,044 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,010 | 60 | 2,086 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,030 | 20 | 6,013 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,025 | 5 | 27 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,935 | 90 | 907 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,805 | 130 | 237 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,660 | 145 | 0 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,645 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,715 | 70 | 414 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,620 | 95 | 213 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,665 | 45 | 112 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,815 | 150 | 101 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,875 | 60 | 2 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,875 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,875 | 0 | 24 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,905 | 30 | 39 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,770 | 135 | 20 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,755 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,680 | 75 | 375 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,620 | 60 | 83 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,685 | 65 | 41 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,665 | 20 | 13 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,540 | 125 | 105 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,535 | 5 | 245 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,370 | 165 | 121 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,595 | 225 | 223 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,405 | 190 | 163 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,665 | 60 | 23 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,720 | 55 | 107 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,615 | 105 | 11 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,570 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,470 | 100 | 71 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,485 | 15 | 595 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,405 | 80 | 46 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,585 | 180 | 86 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,760 | 175 | 146 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,765 | 5 | 36 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,890 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,795 | 95 | 155 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,930 | 135 | 80 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,800 | 130 | 3,012 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,805 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,760 | 45 | 49 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,825 | 65 | 15 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,955 | 130 | 15 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,040 | 85 | 15 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,025 | 15 | 1,064 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,060 | 35 | 467 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,840 | 220 | 193 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,930 | 90 | 111 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,885 | 45 | 145 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,915 | 30 | 127 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,625 | 290 | 80 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,710 | 85 | 108 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,700 | 10 | 40 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,710 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,720 | 10 | 68 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,695 | 25 | 12 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,805 | 110 | 55 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,770 | 35 | 6 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,780 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,705 | 75 | 538 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,730 | 25 | 219 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,770 | 40 | 69 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,785 | 15 | 6 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,690 | 95 | 6 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,675 | 15 | 2,281 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,660 | 15 | 37 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,555 | 105 | 17 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,720 | 165 | 1,116 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,705 | 15 | 99 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,630 | 75 | 156 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,605 | 25 | 76 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,675 | 70 | 131 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,700 | 25 | 357 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,675 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,465 | 210 | 183 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,450 | 15 | 24 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,530 | 80 | 178 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,585 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,630 | 45 | 101 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,585 | 45 | 6 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,665 | 80 | 15 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,635 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,630 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,670 | 40 | 159 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,630 | 40 | 21 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,620 | 10 | 6,085 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,700 | 80 | 47 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,700 | 0 | 33 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,680 | 20 | 204 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,705 | 25 | 28 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,540 | 165 | 168 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,600 | 60 | 12 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,950 | 350 | 3,409 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,785 | 165 | 6,527 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,680 | 105 | 556 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,575 | 105 | 20,068 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,640 | 65 | 42 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,800 | 160 | 21,293 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,670 | 130 | 123,042 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,570 | 100 | 1,920 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,575 | 5 | 156 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,635 | 60 | 16 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,850 | 215 | 6,008 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,795 | 55 | 1,358 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,680 | 115 | 2,114 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,630 | 50 | 71 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,655 | 25 | 517 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,570 | 85 | 60 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,520 | 50 | 114 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,555 | 35 | 237 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,580 | 25 | 591 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,590 | 10 | 6 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,660 | 70 | 33 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,315 | 345 | 22,629 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,255 | 60 | 253 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,225 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,260 | 35 | 237 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,155 | 105 | 164 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,285 | 130 | 205 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,210 | 75 | 1,016 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,285 | 75 | 33 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,170 | 115 | 10,519 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,110 | 60 | 587 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,875 | 235 | 338 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,820 | 55 | 11 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,810 | 10 | 626 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,925 | 115 | 65 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,885 | 40 | 27 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,825 | 60 | 336 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,815 | 10 | 60 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,825 | 10 | 127 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,810 | 15 | 7 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,690 | 120 | 79 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,815 | 125 | 15 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,795 | 20 | 163 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,535 | 260 | 5,113 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,560 | 25 | 169 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,500 | 60 | 15 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,500 | 0 | 5 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,465 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,605 | 140 | 90 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,665 | 60 | 101 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,660 | 5 | 18 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,390 | 270 | 66 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,475 | 85 | 138 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,215 | 260 | 387 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,265 | 50 | 76 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,250 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,245 | 5 | 486 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,375 | 130 | 822 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,240 | 135 | 686 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,475 | 235 | 599 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,475 | 0 | 46 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,700 | 225 | 27 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,920 | 220 | 2 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,860 | 60 | 26 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,860 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,795 | 65 | 7 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,870 | 75 | 33 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,740 | 130 | 151 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,715 | 25 | 853 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,690 | 25 | 23 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,565 | 125 | 11 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,575 | 10 | 40 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,830 | 255 | 2,253 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,950 | 120 | 227 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,925 | 25 | 3,579 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,885 | 40 | 164 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,185 | 300 | 80 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,155 | 30 | 11,132 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,055 | 100 | 64 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,150 | 95 | 741 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,175 | 25 | 67 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,010 | 165 | 93 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,175 | 165 | 19 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,180 | 5 | 30 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,100 | 80 | 4 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,175 | 75 | 24 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,200 | 25 | 11 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,080 | 120 | 316 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,155 | 75 | 222 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,115 | 40 | 3 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,115 | 0 | 25 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,190 | 75 | 2,401 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,200 | 10 | 184 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,105 | 95 | 94 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,960 | 145 | 6 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,060 | 100 | 293 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,965 | 95 | 13 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,920 | 45 | 3 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,940 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,990 | 50 | 375 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,970 | 20 | 388 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,025 | 10 | 19 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,200 | 175 | 42 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,155 | 45 | 148 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,155 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,060 | 95 | 145 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,215 | 155 | 226 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,940 | 275 | 621 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,075 | 135 | 104 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,075 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,100 | 25 | 44 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,990 | 65 | 66 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,015 | 25 | 9 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,170 | 155 | 1,458 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,130 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,145 | 15 | 18 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,175 | 30 | 193 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,110 | 65 | 83 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,965 | 145 | 293 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,840 | 125 | 388 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,910 | 70 | 227 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,970 | 60 | 445 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,990 | 20 | 77 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,910 | 80 | 46 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,995 | 85 | 32 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,890 | 105 | 4 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,855 | 35 | 120 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,940 | 85 | 170 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,985 | 45 | 5 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,935 | 50 | 221 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,935 | 0 | 243 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,850 | 85 | 21 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,935 | 85 | 46 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,885 | 50 | 27 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,945 | 60 | 2,280 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,765 | 180 | 1,199 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,545 | 220 | 35 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,660 | 115 | 69 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,755 | 95 | 82 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,810 | 55 | 6 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,930 | 120 | 362 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,705 | 225 | 64 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,735 | 30 | 263 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,670 | 65 | 1 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,720 | 50 | 6 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,785 | 65 | 16 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,820 | 35 | 63 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,010 | 190 | 7 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,850 | 160 | 319 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,685 | 165 | 5 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,735 | 50 | 70 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,690 | 45 | 790 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,645 | 15 | 279 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,715 | 70 | 816 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,755 | 40 | 1,426 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,750 | 5 | 80 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,755 | 5 | 295 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,845 | 90 | 38 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,005 | 160 | 20 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,915 | 90 | 1,812 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,070 | 155 | 1,959 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,035 | 35 | 19 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,020 | 15 | 85 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,055 | 35 | 905 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,035 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,290 | 255 | 40 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,090 | 200 | 174 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,000 | 90 | 13 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,120 | 120 | 198 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,140 | 20 | 13 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,050 | 90 | 227 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,930 | 120 | 501 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,970 | 40 | 45 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,000 | 30 | 185 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,020 | 20 | 229 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,055 | 35 | 52 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,110 | 55 | 127 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,040 | 70 | 132 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,110 | 70 | 45 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,820 | 290 | 933 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,825 | 5 | 581 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,935 | 215 | 29 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,010 | 75 | 30 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,825 | 185 | 98 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,875 | 50 | 62 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,000 | 125 | 28 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,825 | 175 | 11 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,795 | 30 | 306 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,855 | 60 | 179 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,905 | 50 | 3 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,615 | 290 | 239 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,485 | 130 | 963 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,375 | 110 | 199 | 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
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들