마이다스 중소형액티브
(438740) I 코스피 ETF 11.22 13:4619,415 | 전일 | 19,320 | 고가 | 19,500 | 상한가 | 25,115 |
거래량 (주) |
14 |
95 0.49% | 시가 | 19,320 | 저가 | 19,290 | 하한가 | 13,525 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 19,625 | 305 | 39 | 0 | 0 | 0.00% | 375,000 |
24.11.20 | 19,595 | 30 | 22 | 0 | 0 | 0.00% | 375,000 |
24.11.19 | 19,510 | 85 | 24 | 0 | 0 | 0.00% | 375,000 |
24.11.18 | 19,610 | 100 | 25 | 0 | 0 | 0.00% | 375,000 |
24.11.15 | 19,490 | 120 | 26 | 0 | 0 | 0.00% | 375,000 |
24.11.14 | 19,560 | 75 | 12 | 0 | 0 | 0.00% | 375,000 |
24.11.13 | 19,835 | 275 | 127 | 0 | 0 | 0.00% | 375,000 |
24.11.12 | 20,475 | 640 | 31 | 0 | 0 | 0.00% | 375,000 |
24.11.11 | 20,800 | 325 | 19 | 0 | 0 | 0.00% | 375,000 |
24.11.08 | 20,665 | 135 | 502 | 0 | 0 | 0.00% | 375,000 |
24.11.07 | 20,615 | 50 | 338 | 0 | 0 | 0.00% | 375,000 |
24.11.06 | 20,770 | 155 | 24 | 0 | 0 | 0.00% | 0 |
24.11.05 | 20,710 | 60 | 36 | 0 | 0 | 0.00% | 0 |
24.11.04 | 20,240 | 470 | 47 | 0 | 0 | 0.00% | 0 |
24.11.01 | 20,530 | 290 | 34 | 0 | 0 | 0.00% | 0 |
24.10.31 | 20,605 | 75 | 36 | 0 | 0 | 0.00% | 0 |
24.10.30 | 20,495 | 110 | 38 | 0 | 0 | 0.00% | 0 |
24.10.29 | 20,505 | 10 | 15 | 0 | 0 | 0.00% | 0 |
24.10.28 | 20,330 | 175 | 67 | 0 | 0 | 0.00% | 0 |
24.10.25 | 20,380 | 50 | 291 | 0 | 0 | 0.00% | 0 |
24.10.24 | 20,515 | 135 | 38 | 0 | 0 | 0.00% | 0 |
24.10.23 | 20,460 | 55 | 37 | 0 | 0 | 0.00% | 0 |
24.10.22 | 20,730 | 270 | 36 | 0 | 0 | 0.00% | 0 |
24.10.21 | 20,555 | 175 | 78 | 0 | 0 | 0.00% | 0 |
24.10.18 | 20,845 | 290 | 48 | 0 | 0 | 0.00% | 0 |
24.10.17 | 20,700 | 145 | 83 | 0 | 0 | 0.00% | 0 |
24.10.16 | 20,945 | 245 | 35 | 0 | 0 | 0.00% | 0 |
24.10.15 | 20,840 | 105 | 43 | 0 | 0 | 0.00% | 0 |
24.10.14 | 20,575 | 265 | 38 | 0 | 0 | 0.00% | 0 |
24.10.11 | 20,655 | 80 | 37 | 0 | 0 | 0.00% | 0 |
24.10.10 | 20,540 | 115 | 39 | 0 | 0 | 0.00% | 0 |
24.10.08 | 20,800 | 260 | 45 | 0 | 0 | 0.00% | 0 |
24.10.07 | 20,545 | 255 | 43 | 0 | 0 | 0.00% | 0 |
24.10.04 | 20,160 | 385 | 95 | 0 | 0 | 0.00% | 0 |
24.10.02 | 20,445 | 285 | 37 | 0 | 0 | 0.00% | 0 |
24.09.30 | 20,675 | 230 | 38 | 0 | 0 | 0.00% | 0 |
24.09.27 | 20,580 | 95 | 36 | 0 | 0 | 0.00% | 0 |
24.09.26 | 20,530 | 50 | 14 | 0 | 0 | 0.00% | 0 |
24.09.25 | 20,535 | 5 | 23 | 0 | 0 | 0.00% | 0 |
24.09.24 | 20,530 | 5 | 36 | 0 | 0 | 0.00% | 0 |
24.09.23 | 20,400 | 130 | 40 | 0 | 0 | 0.00% | 0 |
24.09.20 | 20,140 | 260 | 36 | 0 | 0 | 0.00% | 0 |
24.09.19 | 19,885 | 255 | 44 | 0 | 0 | 0.00% | 0 |
24.09.13 | 19,710 | 175 | 36 | 0 | 0 | 0.00% | 0 |
24.09.12 | 19,180 | 530 | 231 | 0 | 0 | 0.00% | 0 |
24.09.11 | 19,225 | 45 | 15 | 0 | 0 | 0.00% | 0 |
24.09.10 | 19,215 | 10 | 36 | 0 | 0 | 0.00% | 0 |
24.09.09 | 19,225 | 10 | 33 | 0 | 0 | 0.00% | 0 |
24.09.06 | 19,475 | 250 | 40 | 0 | 0 | 0.00% | 0 |
24.09.05 | 19,510 | 35 | 36 | 0 | 0 | 0.00% | 0 |
24.09.04 | 20,270 | 760 | 50 | 0 | 0 | 0.00% | 0 |
24.09.03 | 20,365 | 95 | 38 | 0 | 0 | 0.00% | 0 |
24.09.02 | 20,580 | 215 | 27 | 0 | 0 | 0.00% | 0 |
24.08.30 | 20,480 | 100 | 67 | 0 | 0 | 0.00% | 0 |
24.08.29 | 20,710 | 230 | 43 | 0 | 0 | 0.00% | 0 |
24.08.28 | 20,790 | 80 | 64 | 0 | 0 | 0.00% | 0 |
24.08.27 | 20,780 | 10 | 37 | 0 | 0 | 0.00% | 0 |
24.08.26 | 20,800 | 20 | 36 | 0 | 0 | 0.00% | 0 |
24.08.23 | 20,765 | 35 | 36 | 0 | 0 | 0.00% | 0 |
24.08.22 | 20,845 | 80 | 139 | 0 | 0 | 0.00% | 0 |
24.08.21 | 20,935 | 90 | 15 | 0 | 0 | 0.00% | 0 |
24.08.20 | 20,680 | 255 | 37 | 0 | 0 | 0.00% | 0 |
24.08.19 | 20,825 | 145 | 36 | 0 | 0 | 0.00% | 0 |
24.08.16 | 20,495 | 330 | 34 | 0 | 0 | 0.00% | 0 |
24.08.14 | 20,335 | 160 | 2 | 0 | 0 | 0.00% | 0 |
24.08.13 | 20,590 | 255 | 103 | 0 | 0 | 0.00% | 0 |
24.08.12 | 20,505 | 85 | 28 | 0 | 0 | 0.00% | 0 |
24.08.09 | 20,235 | 270 | 30 | 0 | 0 | 0.00% | 0 |
24.08.08 | 20,235 | 0 | 36 | 0 | 0 | 0.00% | 0 |
24.08.07 | 19,670 | 565 | 15 | 0 | 0 | 0.00% | 0 |
24.08.06 | 18,415 | 1,255 | 12,432 | 0 | 0 | 0.00% | 0 |
24.08.05 | 20,710 | 2,295 | 41 | 0 | 0 | 0.00% | 0 |
24.08.02 | 21,730 | 1,020 | 50 | 0 | 0 | 0.00% | 0 |
24.08.01 | 21,385 | 345 | 156 | 0 | 0 | 0.00% | 0 |
24.07.31 | 21,355 | 30 | 156 | 0 | 0 | 0.00% | 0 |
24.07.30 | 21,665 | 310 | 177 | 0 | 0 | 0.00% | 0 |
24.07.29 | 21,325 | 340 | 54 | 0 | 0 | 0.00% | 0 |
24.07.26 | 21,180 | 145 | 160 | 0 | 0 | 0.00% | 0 |
24.07.25 | 21,710 | 530 | 136 | 0 | 0 | 0.00% | 0 |
24.07.24 | 21,525 | 185 | 57 | 0 | 0 | 0.00% | 0 |
24.07.23 | 21,435 | 90 | 157 | 0 | 0 | 0.00% | 0 |
24.07.22 | 21,835 | 400 | 193 | 0 | 0 | 0.00% | 0 |
24.07.19 | 21,685 | 150 | 161 | 0 | 0 | 0.00% | 0 |
24.07.18 | 21,925 | 240 | 302 | 0 | 0 | 0.00% | 0 |
24.07.17 | 22,160 | 235 | 123 | 0 | 0 | 0.00% | 0 |
24.07.16 | 22,275 | 115 | 165 | 0 | 0 | 0.00% | 0 |
24.07.15 | 22,140 | 135 | 103 | 0 | 0 | 0.00% | 0 |
24.07.12 | 22,205 | 65 | 228 | 0 | 0 | 0.00% | 0 |
24.07.11 | 22,310 | 105 | 169 | 0 | 0 | 0.00% | 0 |
24.07.10 | 22,420 | 110 | 134 | 0 | 0 | 0.00% | 0 |
24.07.09 | 22,410 | 10 | 266 | 0 | 0 | 0.00% | 0 |
24.07.08 | 22,225 | 185 | 149 | 0 | 0 | 0.00% | 0 |
24.07.05 | 22,095 | 130 | 160 | 0 | 0 | 0.00% | 0 |
24.07.04 | 21,915 | 180 | 145 | 0 | 0 | 0.00% | 0 |
24.07.03 | 22,225 | 310 | 109 | 0 | 0 | 0.00% | 0 |
24.07.02 | 22,635 | 410 | 234 | 0 | 0 | 0.00% | 0 |
24.07.01 | 22,755 | 120 | 232 | 0 | 0 | 0.00% | 0 |
24.06.28 | 22,620 | 135 | 188 | 0 | 0 | 0.00% | 0 |
24.06.27 | 22,675 | 55 | 215 | 0 | 0 | 0.00% | 0 |
24.06.26 | 22,545 | 130 | 204 | 0 | 0 | 0.00% | 0 |
24.06.25 | 22,550 | 5 | 206 | 0 | 0 | 0.00% | 0 |
24.06.24 | 22,645 | 95 | 223 | 0 | 0 | 0.00% | 0 |
24.06.21 | 22,625 | 20 | 61 | 0 | 0 | 0.00% | 0 |
24.06.20 | 22,625 | 0 | 244 | 0 | 0 | 0.00% | 0 |
24.06.19 | 22,620 | 5 | 84 | 0 | 0 | 0.00% | 0 |
24.06.18 | 22,630 | 10 | 246 | 0 | 0 | 0.00% | 0 |
24.06.17 | 22,520 | 110 | 254 | 0 | 0 | 0.00% | 0 |
24.06.14 | 22,595 | 75 | 249 | 0 | 0 | 0.00% | 0 |
24.06.13 | 22,545 | 50 | 446 | 0 | 0 | 0.00% | 0 |
24.06.12 | 22,320 | 225 | 260 | 0 | 0 | 0.00% | 0 |
24.06.11 | 22,145 | 175 | 36 | 0 | 0 | 0.00% | 0 |
24.06.10 | 21,975 | 170 | 321 | 0 | 0 | 0.00% | 0 |
24.06.07 | 21,835 | 140 | 275 | 0 | 0 | 0.00% | 0 |
24.06.05 | 21,850 | 15 | 380 | 0 | 0 | 0.00% | 0 |
24.06.04 | 22,125 | 275 | 381 | 0 | 0 | 0.00% | 0 |
24.06.03 | 22,060 | 65 | 237 | 0 | 0 | 0.00% | 0 |
24.05.31 | 21,830 | 230 | 358 | 0 | 0 | 0.00% | 0 |
24.05.30 | 21,935 | 105 | 341 | 0 | 0 | 0.00% | 0 |
24.05.29 | 22,190 | 255 | 352 | 0 | 0 | 0.00% | 0 |
24.05.28 | 22,280 | 90 | 100 | 0 | 0 | 0.00% | 0 |
24.05.27 | 22,200 | 80 | 373 | 0 | 0 | 0.00% | 0 |
24.05.24 | 22,265 | 65 | 281 | 0 | 0 | 0.00% | 0 |
24.05.23 | 22,290 | 25 | 218 | 0 | 0 | 0.00% | 0 |
24.05.22 | 22,495 | 205 | 478 | 0 | 0 | 0.00% | 0 |
24.05.21 | 22,420 | 75 | 375 | 0 | 0 | 0.00% | 0 |
24.05.20 | 22,330 | 90 | 540 | 0 | 0 | 0.00% | 0 |
24.05.17 | 22,470 | 140 | 444 | 0 | 0 | 0.00% | 0 |
24.05.16 | 22,435 | 35 | 432 | 0 | 0 | 0.00% | 0 |
24.05.14 | 22,325 | 110 | 511 | 0 | 0 | 0.00% | 0 |
24.05.13 | 22,780 | 455 | 591 | 0 | 0 | 0.00% | 0 |
24.05.10 | 22,765 | 15 | 806 | 0 | 0 | 0.00% | 0 |
24.05.09 | 22,240 | 525 | 459 | 0 | 0 | 0.00% | 0 |
24.05.08 | 22,165 | 75 | 84 | 0 | 0 | 0.00% | 0 |
24.05.07 | 22,085 | 80 | 36 | 0 | 0 | 0.00% | 0 |
24.05.03 | 22,035 | 50 | 49 | 0 | 0 | 0.00% | 0 |
24.05.02 | 21,955 | 80 | 41 | 0 | 0 | 0.00% | 0 |
24.04.30 | 21,900 | 55 | 58 | 0 | 0 | 0.00% | 0 |
24.04.29 | 21,615 | 285 | 12 | 0 | 0 | 0.00% | 0 |
24.04.26 | 21,445 | 170 | 36 | 0 | 0 | 0.00% | 0 |
24.04.25 | 21,730 | 285 | 36 | 0 | 0 | 0.00% | 0 |
24.04.24 | 21,470 | 260 | 227 | 0 | 0 | 0.00% | 0 |
24.04.23 | 21,520 | 50 | 41 | 0 | 0 | 0.00% | 0 |
24.04.22 | 21,130 | 390 | 42 | 0 | 0 | 0.00% | 0 |
24.04.19 | 21,970 | 840 | 26 | 0 | 0 | 0.00% | 0 |
24.04.18 | 21,455 | 515 | 53 | 0 | 0 | 0.00% | 0 |
24.04.17 | 21,270 | 185 | 48 | 0 | 0 | 0.00% | 0 |
24.04.16 | 21,775 | 505 | 48 | 0 | 0 | 0.00% | 0 |
24.04.15 | 21,780 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 21,665 | 115 | 38 | 0 | 0 | 0.00% | 0 |
24.04.11 | 21,600 | 65 | 147 | 0 | 0 | 0.00% | 0 |
24.04.09 | 21,510 | 90 | 45 | 0 | 0 | 0.00% | 0 |
24.04.08 | 21,950 | 440 | 40 | 0 | 0 | 0.00% | 0 |
24.04.05 | 22,175 | 225 | 38 | 0 | 0 | 0.00% | 0 |
24.04.04 | 22,035 | 140 | 37 | 0 | 0 | 0.00% | 0 |
24.04.03 | 21,960 | 75 | 17 | 0 | 0 | 0.00% | 0 |
24.04.02 | 22,370 | 410 | 39 | 0 | 0 | 0.00% | 0 |
24.04.01 | 22,115 | 255 | 39 | 0 | 0 | 0.00% | 0 |
24.03.29 | 22,095 | 20 | 38 | 0 | 0 | 0.00% | 0 |
24.03.28 | 21,935 | 160 | 42 | 0 | 0 | 0.00% | 0 |
24.03.27 | 21,800 | 135 | 32 | 0 | 0 | 0.00% | 0 |
24.03.26 | 21,735 | 65 | 146 | 0 | 0 | 0.00% | 0 |
24.03.25 | 21,500 | 235 | 44 | 0 | 0 | 0.00% | 0 |
24.03.22 | 21,595 | 95 | 36 | 0 | 0 | 0.00% | 0 |
24.03.21 | 21,400 | 195 | 38 | 0 | 0 | 0.00% | 0 |
24.03.20 | 21,345 | 55 | 12 | 0 | 0 | 0.00% | 0 |
24.03.19 | 21,510 | 165 | 36 | 0 | 0 | 0.00% | 0 |
24.03.18 | 21,130 | 380 | 41 | 0 | 0 | 0.00% | 0 |
24.03.15 | 21,380 | 250 | 36 | 0 | 0 | 0.00% | 0 |
24.03.14 | 21,425 | 45 | 37 | 0 | 0 | 0.00% | 0 |
24.03.13 | 21,320 | 105 | 13 | 0 | 0 | 0.00% | 0 |
24.03.12 | 21,185 | 135 | 36 | 0 | 0 | 0.00% | 0 |
24.03.11 | 21,230 | 45 | 36 | 0 | 0 | 0.00% | 0 |
24.03.08 | 21,045 | 185 | 37 | 0 | 0 | 0.00% | 0 |
24.03.07 | 21,340 | 295 | 36 | 0 | 0 | 0.00% | 0 |
24.03.06 | 21,125 | 215 | 23 | 0 | 0 | 0.00% | 0 |
24.03.05 | 21,105 | 20 | 36 | 0 | 0 | 0.00% | 0 |
24.03.04 | 20,925 | 180 | 109 | 0 | 0 | 0.00% | 0 |
24.02.29 | 20,965 | 40 | 37 | 0 | 0 | 0.00% | 0 |
24.02.28 | 20,690 | 275 | 13 | 0 | 0 | 0.00% | 0 |
24.02.27 | 21,135 | 445 | 41 | 0 | 0 | 0.00% | 0 |
24.02.26 | 21,285 | 150 | 38 | 0 | 0 | 0.00% | 0 |
24.02.23 | 21,230 | 55 | 32 | 0 | 0 | 0.00% | 0 |
24.02.22 | 21,120 | 110 | 36 | 0 | 0 | 0.00% | 0 |
24.02.21 | 21,100 | 20 | 19 | 0 | 0 | 0.00% | 0 |
24.02.20 | 21,095 | 5 | 42 | 0 | 0 | 0.00% | 0 |
24.02.19 | 21,090 | 5 | 55 | 0 | 0 | 0.00% | 0 |
24.02.16 | 21,030 | 60 | 36 | 0 | 0 | 0.00% | 0 |
24.02.15 | 20,945 | 85 | 40 | 0 | 0 | 0.00% | 0 |
24.02.14 | 20,750 | 195 | 39 | 0 | 0 | 0.00% | 0 |
24.02.13 | 20,420 | 330 | 36 | 0 | 0 | 0.00% | 0 |
24.02.08 | 20,400 | 20 | 30 | 0 | 0 | 0.00% | 0 |
24.02.07 | 20,305 | 95 | 32 | 0 | 0 | 0.00% | 0 |
24.02.06 | 20,425 | 120 | 51 | 0 | 0 | 0.00% | 0 |
24.02.05 | 20,575 | 150 | 39 | 0 | 0 | 0.00% | 0 |
24.02.02 | 20,320 | 255 | 106 | 0 | 0 | 0.00% | 0 |
24.02.01 | 20,280 | 40 | 37 | 0 | 0 | 0.00% | 0 |
24.01.31 | 20,615 | 335 | 38 | 0 | 0 | 0.00% | 0 |
24.01.30 | 20,540 | 75 | 64 | 0 | 0 | 0.00% | 0 |
24.01.29 | 20,915 | 375 | 45 | 0 | 0 | 0.00% | 0 |
24.01.26 | 20,965 | 50 | 42 | 0 | 0 | 0.00% | 0 |
24.01.25 | 21,070 | 105 | 20 | 0 | 0 | 0.00% | 0 |
24.01.24 | 21,110 | 40 | 41 | 0 | 0 | 0.00% | 0 |
24.01.23 | 20,970 | 140 | 131 | 0 | 0 | 0.00% | 0 |
24.01.22 | 20,875 | 95 | 38 | 0 | 0 | 0.00% | 0 |
24.01.19 | 20,730 | 145 | 52 | 0 | 0 | 0.00% | 0 |
24.01.18 | 20,560 | 170 | 47 | 0 | 0 | 0.00% | 0 |
24.01.17 | 21,050 | 490 | 36 | 0 | 0 | 0.00% | 0 |
24.01.16 | 21,205 | 155 | 36 | 0 | 0 | 0.00% | 0 |
24.01.15 | 21,380 | 175 | 140 | 0 | 0 | 0.00% | 0 |
24.01.12 | 21,800 | 420 | 53 | 0 | 0 | 0.00% | 0 |
24.01.11 | 21,640 | 160 | 46 | 0 | 0 | 0.00% | 0 |
24.01.10 | 21,760 | 120 | 15 | 0 | 0 | 0.00% | 0 |
24.01.09 | 21,615 | 145 | 37 | 0 | 0 | 0.00% | 0 |
24.01.08 | 21,610 | 5 | 30 | 0 | 0 | 0.00% | 0 |
24.01.05 | 21,640 | 30 | 44 | 0 | 0 | 0.00% | 0 |
24.01.04 | 21,730 | 90 | 40 | 0 | 0 | 0.00% | 0 |
24.01.03 | 21,940 | 210 | 22 | 0 | 0 | 0.00% | 0 |
24.01.02 | 21,990 | 50 | 13 | 0 | 0 | 0.00% | 0 |
23.12.28 | 21,670 | 320 | 45 | 0 | 0 | 0.00% | 0 |
23.12.27 | 21,500 | 170 | 45 | 0 | 0 | 0.00% | 0 |
23.12.26 | 21,435 | 65 | 31 | 0 | 0 | 0.00% | 0 |
23.12.22 | 21,575 | 140 | 32 | 0 | 0 | 0.00% | 0 |
23.12.21 | 21,645 | 70 | 60 | 0 | 0 | 0.00% | 0 |
23.12.20 | 21,445 | 200 | 136 | 0 | 0 | 0.00% | 0 |
23.12.19 | 21,425 | 20 | 37 | 0 | 0 | 0.00% | 0 |
23.12.18 | 21,195 | 230 | 36 | 0 | 0 | 0.00% | 0 |
23.12.15 | 21,420 | 225 | 37 | 0 | 0 | 0.00% | 0 |
23.12.14 | 21,165 | 255 | 38 | 0 | 0 | 0.00% | 0 |
23.12.13 | 21,285 | 120 | 106 | 0 | 0 | 0.00% | 0 |
23.12.12 | 21,350 | 65 | 32 | 0 | 0 | 0.00% | 0 |
23.12.11 | 21,295 | 55 | 43 | 0 | 0 | 0.00% | 0 |
23.12.08 | 21,080 | 215 | 28 | 0 | 0 | 0.00% | 0 |
23.12.07 | 21,335 | 255 | 37 | 0 | 0 | 0.00% | 0 |
23.12.06 | 20,980 | 355 | 12 | 0 | 0 | 0.00% | 0 |
23.12.05 | 21,190 | 210 | 37 | 0 | 0 | 0.00% | 0 |
23.12.04 | 21,250 | 60 | 15 | 0 | 0 | 0.00% | 0 |
23.12.01 | 21,430 | 180 | 36 | 0 | 0 | 0.00% | 0 |
23.11.30 | 21,170 | 260 | 42 | 0 | 0 | 0.00% | 0 |
23.11.29 | 21,275 | 105 | 17 | 0 | 0 | 0.00% | 0 |
23.11.28 | 21,185 | 90 | 32 | 0 | 0 | 0.00% | 0 |
23.11.27 | 21,195 | 10 | 33 | 0 | 0 | 0.00% | 0 |
23.11.24 | 21,065 | 130 | 53 | 0 | 0 | 0.00% | 0 |
23.11.23 | 21,170 | 105 | 61 | 0 | 0 | 0.00% | 0 |
23.11.22 | 21,060 | 110 | 20 | 0 | 0 | 0.00% | 0 |
23.11.21 | 20,855 | 205 | 61 | 0 | 0 | 0.00% | 0 |
23.11.20 | 20,585 | 270 | 64 | 0 | 0 | 0.00% | 0 |
23.11.17 | 20,910 | 325 | 109 | 0 | 0 | 0.00% | 0 |
23.11.16 | 20,870 | 45 | 19 | 0 | 0 | 0.00% | 0 |
23.11.15 | 20,715 | 155 | 36 | 0 | 0 | 0.00% | 0 |
23.11.14 | 20,485 | 230 | 27 | 0 | 0 | 0.00% | 0 |
23.11.13 | 20,845 | 360 | 30 | 0 | 0 | 0.00% | 0 |
23.11.10 | 21,100 | 255 | 88 | 0 | 0 | 0.00% | 0 |
23.11.09 | 21,155 | 55 | 132 | 0 | 0 | 0.00% | 0 |
23.11.08 | 21,050 | 105 | 9 | 0 | 0 | 0.00% | 0 |
23.11.07 | 21,170 | 120 | 38 | 0 | 0 | 0.00% | 0 |
23.11.06 | 20,665 | 505 | 29 | 0 | 0 | 0.00% | 0 |
23.11.03 | 20,460 | 205 | 65 | 0 | 0 | 0.00% | 0 |
23.11.02 | 19,950 | 510 | 90 | 0 | 0 | 0.00% | 0 |
23.11.01 | 19,720 | 230 | 24 | 0 | 0 | 0.00% | 0 |
23.10.31 | 20,040 | 320 | 56 | 0 | 0 | 0.00% | 0 |
23.10.30 | 19,825 | 215 | 84 | 0 | 0 | 0.00% | 0 |
23.10.27 | 19,765 | 60 | 67 | 0 | 0 | 0.00% | 0 |
23.10.26 | 20,360 | 595 | 50 | 0 | 0 | 0.00% | 0 |
23.10.25 | 20,210 | 150 | 30 | 0 | 0 | 0.00% | 0 |
23.10.24 | 19,955 | 255 | 38 | 0 | 0 | 0.00% | 0 |
23.10.23 | 20,045 | 90 | 44 | 0 | 0 | 0.00% | 0 |
23.10.20 | 20,290 | 245 | 193 | 0 | 0 | 0.00% | 0 |
23.10.19 | 20,920 | 630 | 246 | 0 | 0 | 0.00% | 0 |
23.10.18 | 21,120 | 200 | 22 | 0 | 0 | 0.00% | 0 |
23.10.17 | 21,035 | 85 | 52 | 0 | 0 | 0.00% | 0 |
23.10.16 | 21,285 | 250 | 45 | 0 | 0 | 0.00% | 0 |
23.10.13 | 21,720 | 435 | 35 | 0 | 0 | 0.00% | 0 |
23.10.12 | 21,435 | 285 | 54 | 0 | 0 | 0.00% | 0 |
23.10.11 | 21,115 | 320 | 25 | 0 | 0 | 0.00% | 0 |
23.10.10 | 21,500 | 385 | 70 | 0 | 0 | 0.00% | 0 |
23.10.06 | 21,220 | 280 | 33 | 0 | 0 | 0.00% | 0 |
23.10.05 | 21,280 | 60 | 35 | 0 | 0 | 0.00% | 0 |
23.10.04 | 22,075 | 795 | 49 | 0 | 0 | 0.00% | 0 |
23.09.27 | 21,810 | 265 | 31 | 0 | 0 | 0.00% | 0 |
23.09.26 | 22,075 | 265 | 41 | 0 | 0 | 0.00% | 0 |
23.09.25 | 22,240 | 165 | 112 | 0 | 0 | 0.00% | 0 |
23.09.22 | 22,230 | 10 | 37 | 0 | 0 | 0.00% | 0 |
23.09.21 | 22,830 | 600 | 646 | 0 | 0 | 0.00% | 0 |
23.09.20 | 23,120 | 290 | 45 | 0 | 0 | 0.00% | 0 |
23.09.19 | 23,200 | 80 | 125 | 0 | 0 | 0.00% | 0 |
23.09.18 | 23,310 | 110 | 33 | 0 | 0 | 0.00% | 0 |
23.09.15 | 23,350 | 40 | 41 | 0 | 0 | 0.00% | 0 |
23.09.14 | 22,990 | 360 | 66 | 0 | 0 | 0.00% | 0 |
23.09.13 | 23,165 | 175 | 41 | 0 | 0 | 0.00% | 0 |
23.09.12 | 23,480 | 315 | 55 | 0 | 0 | 0.00% | 0 |
23.09.11 | 23,355 | 125 | 27 | 0 | 0 | 0.00% | 0 |
23.09.08 | 23,095 | 260 | 44 | 0 | 0 | 0.00% | 0 |
23.09.07 | 23,355 | 260 | 50 | 0 | 0 | 0.00% | 0 |
23.09.06 | 23,305 | 50 | 55 | 0 | 0 | 0.00% | 0 |
23.09.05 | 23,315 | 10 | 40 | 0 | 0 | 0.00% | 0 |
23.09.04 | 23,350 | 35 | 40 | 0 | 0 | 0.00% | 0 |
23.09.01 | 23,495 | 145 | 49 | 0 | 0 | 0.00% | 0 |
23.08.31 | 23,295 | 200 | 102 | 0 | 0 | 0.00% | 0 |
23.08.30 | 22,995 | 300 | 86 | 0 | 0 | 0.00% | 0 |
23.08.29 | 22,835 | 160 | 30 | 0 | 0 | 0.00% | 0 |
23.08.28 | 22,535 | 300 | 2,029 | 0 | 0 | 0.00% | 0 |
23.08.25 | 22,645 | 110 | 37 | 0 | 0 | 0.00% | 0 |
23.08.24 | 22,310 | 335 | 56 | 0 | 0 | 0.00% | 0 |
23.08.23 | 22,515 | 205 | 35 | 0 | 0 | 0.00% | 0 |
23.08.22 | 22,485 | 30 | 44 | 0 | 0 | 0.00% | 0 |
23.08.21 | 22,415 | 70 | 114 | 0 | 0 | 0.00% | 0 |
23.08.18 | 22,620 | 205 | 29 | 0 | 0 | 0.00% | 0 |
23.08.17 | 22,820 | 200 | 2,083 | 0 | 0 | 0.00% | 0 |
23.08.16 | 23,300 | 480 | 35 | 0 | 0 | 0.00% | 0 |
23.08.14 | 23,460 | 160 | 49 | 0 | 0 | 0.00% | 0 |
23.08.11 | 23,175 | 285 | 52 | 0 | 0 | 0.00% | 0 |
23.08.10 | 23,165 | 10 | 50 | 0 | 0 | 0.00% | 0 |
23.08.09 | 22,940 | 225 | 22 | 0 | 0 | 0.00% | 0 |
23.08.08 | 23,045 | 105 | 105 | 0 | 0 | 0.00% | 0 |
23.08.07 | 22,905 | 140 | 3,070 | 0 | 0 | 0.00% | 0 |
23.08.04 | 22,705 | 200 | 73 | 0 | 0 | 0.00% | 0 |
23.08.03 | 22,575 | 130 | 65 | 0 | 0 | 0.00% | 0 |
23.08.02 | 23,170 | 595 | 47 | 0 | 0 | 0.00% | 0 |
23.08.01 | 23,115 | 55 | 58 | 0 | 0 | 0.00% | 0 |
23.07.31 | 22,865 | 250 | 72 | 0 | 0 | 0.00% | 0 |
23.07.28 | 22,255 | 610 | 43 | 0 | 0 | 0.00% | 0 |
23.07.27 | 21,880 | 375 | 925 | 0 | 0 | 0.00% | 0 |
23.07.26 | 22,815 | 935 | 67 | 0 | 0 | 0.00% | 0 |
23.07.25 | 22,645 | 170 | 1,047 | 0 | 0 | 0.00% | 0 |
23.07.24 | 22,680 | 35 | 196 | 0 | 0 | 0.00% | 0 |
23.07.21 | 22,760 | 80 | 59 | 0 | 0 | 0.00% | 0 |
23.07.20 | 22,590 | 170 | 5,386 | 0 | 0 | 0.00% | 0 |
23.07.19 | 22,645 | 55 | 532 | 0 | 0 | 0.00% | 0 |
23.07.18 | 22,730 | 85 | 5,327 | 0 | 0 | 0.00% | 0 |
23.07.17 | 22,500 | 230 | 13,821 | 0 | 0 | 0.00% | 0 |
23.07.14 | 22,260 | 240 | 21 | 0 | 0 | 0.00% | 0 |
23.07.13 | 22,100 | 160 | 37 | 0 | 0 | 0.00% | 0 |
23.07.12 | 21,745 | 355 | 56 | 0 | 0 | 0.00% | 0 |
23.07.11 | 21,310 | 435 | 50 | 0 | 0 | 0.00% | 0 |
23.07.10 | 21,485 | 175 | 56 | 0 | 0 | 0.00% | 0 |
23.07.07 | 21,685 | 200 | 39 | 0 | 0 | 0.00% | 0 |
23.07.06 | 22,070 | 385 | 47 | 0 | 0 | 0.00% | 0 |
23.07.05 | 22,120 | 50 | 35 | 0 | 0 | 0.00% | 0 |
23.07.04 | 22,130 | 10 | 39 | 0 | 0 | 0.00% | 0 |
23.07.03 | 21,920 | 210 | 49 | 0 | 0 | 0.00% | 0 |
23.06.30 | 21,770 | 150 | 37 | 0 | 0 | 0.00% | 0 |
23.06.29 | 21,950 | 180 | 34 | 0 | 0 | 0.00% | 0 |
23.06.28 | 21,880 | 70 | 35 | 0 | 0 | 0.00% | 0 |
23.06.27 | 21,865 | 15 | 33 | 0 | 0 | 0.00% | 0 |
23.06.26 | 21,650 | 215 | 41 | 0 | 0 | 0.00% | 0 |
23.06.23 | 21,790 | 140 | 40 | 0 | 0 | 0.00% | 0 |
23.06.22 | 21,855 | 65 | 233 | 0 | 0 | 0.00% | 0 |
23.06.21 | 22,175 | 320 | 42 | 0 | 0 | 0.00% | 0 |
23.06.20 | 22,075 | 100 | 38 | 0 | 0 | 0.00% | 0 |
23.06.19 | 22,035 | 40 | 34 | 0 | 0 | 0.00% | 0 |
23.06.16 | 21,815 | 220 | 87 | 0 | 0 | 0.00% | 0 |
23.06.15 | 21,825 | 10 | 30 | 0 | 0 | 0.00% | 0 |
23.06.14 | 21,965 | 140 | 3,779 | 0 | 0 | 0.00% | 0 |
23.06.13 | 21,825 | 140 | 113 | 0 | 0 | 0.00% | 0 |
23.06.12 | 21,925 | 100 | 162 | 0 | 0 | 0.00% | 0 |
23.06.09 | 21,685 | 240 | 5,058 | 0 | 0 | 0.00% | 0 |
23.06.08 | 21,640 | 45 | 39 | 0 | 0 | 0.00% | 0 |
23.06.07 | 21,640 | 0 | 34 | 0 | 0 | 0.00% | 0 |
23.06.05 | 21,575 | 65 | 32 | 0 | 0 | 0.00% | 0 |
23.06.02 | 21,425 | 150 | 34 | 0 | 0 | 0.00% | 0 |
23.06.01 | 21,230 | 195 | 34 | 0 | 0 | 0.00% | 0 |
23.05.31 | 21,220 | 10 | 32 | 0 | 0 | 0.00% | 0 |
23.05.30 | 21,090 | 130 | 32 | 0 | 0 | 0.00% | 0 |
23.05.26 | 21,100 | 10 | 62 | 0 | 0 | 0.00% | 0 |
23.05.25 | 21,205 | 105 | 36 | 0 | 0 | 0.00% | 0 |
23.05.24 | 21,310 | 105 | 20 | 0 | 0 | 0.00% | 0 |
23.05.23 | 21,295 | 15 | 30 | 0 | 0 | 0.00% | 0 |
23.05.22 | 21,265 | 30 | 38 | 0 | 0 | 0.00% | 0 |
23.05.19 | 21,200 | 65 | 34 | 0 | 0 | 0.00% | 0 |
23.05.18 | 21,140 | 60 | 44 | 0 | 0 | 0.00% | 0 |
23.05.17 | 20,850 | 290 | 39 | 0 | 0 | 0.00% | 0 |
23.05.16 | 20,825 | 25 | 39 | 0 | 0 | 0.00% | 0 |
23.05.15 | 20,775 | 50 | 49 | 0 | 0 | 0.00% | 0 |
23.05.12 | 20,965 | 190 | 29 | 0 | 0 | 0.00% | 0 |
23.05.11 | 20,875 | 90 | 50 | 0 | 0 | 0.00% | 0 |
23.05.10 | 20,900 | 25 | 51 | 0 | 0 | 0.00% | 0 |
23.05.09 | 20,885 | 15 | 3,888 | 0 | 0 | 0.00% | 0 |
23.05.08 | 20,775 | 110 | 32 | 0 | 0 | 0.00% | 0 |
23.05.04 | 20,800 | 25 | 15 | 0 | 0 | 0.00% | 0 |
23.05.03 | 20,855 | 55 | 26 | 0 | 0 | 0.00% | 0 |
23.05.02 | 20,595 | 260 | 35 | 0 | 0 | 0.00% | 0 |
23.04.28 | 20,630 | 35 | 37 | 0 | 0 | 0.00% | 0 |
23.04.27 | 20,430 | 200 | 35 | 0 | 0 | 0.00% | 0 |
23.04.26 | 20,360 | 70 | 206 | 0 | 0 | 0.00% | 0 |
23.04.25 | 20,565 | 205 | 20 | 0 | 0 | 0.00% | 0 |
23.04.24 | 20,825 | 260 | 40 | 0 | 0 | 0.00% | 0 |
23.04.21 | 21,530 | 705 | 55 | 0 | 0 | 0.00% | 0 |
23.04.19 | 21,400 | 130 | 8 | 0 | 0 | 0.00% | 0 |
23.04.18 | 21,510 | 110 | 30 | 0 | 0 | 0.00% | 0 |
23.04.14 | 21,185 | 205 | 16 | 0 | 0 | 0.00% | 0 |
23.04.13 | 21,015 | 170 | 21 | 0 | 0 | 0.00% | 0 |
23.04.12 | 20,915 | 100 | 6 | 0 | 0 | 0.00% | 0 |
23.04.11 | 20,600 | 315 | 45 | 0 | 0 | 0.00% | 0 |
23.04.10 | 20,780 | 180 | 23 | 0 | 0 | 0.00% | 0 |
23.04.07 | 20,495 | 285 | 29 | 0 | 0 | 0.00% | 0 |
23.04.06 | 20,825 | 330 | 31 | 0 | 0 | 0.00% | 0 |
23.04.05 | 20,665 | 160 | 118 | 0 | 0 | 0.00% | 0 |
23.04.04 | 20,595 | 70 | 16 | 0 | 0 | 0.00% | 0 |
23.04.03 | 20,595 | 0 | 22 | 0 | 0 | 0.00% | 0 |
23.03.31 | 20,365 | 230 | 21 | 0 | 0 | 0.00% | 0 |
23.03.30 | 20,120 | 245 | 21 | 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
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들