ACE 단기채권알파액티브
(440640) I 코스피 ETF 11.21 15:32108,505 | 전일 | 108,460 | 고가 | 108,510 | 상한가 | 141,055 |
거래량 (주) |
444 |
45 0.04% | 시가 | 108,490 | 저가 | 108,490 | 하한가 | 75,955 |
거래대금 (백만) |
48 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 108,460 | 45 | 444 | 0 | 96 | 0.02% | 494,904 |
24.11.20 | 108,450 | 10 | 1,352 | 0 | 96 | 0.02% | 494,904 |
24.11.19 | 108,425 | 25 | 865 | 0 | 96 | 0.02% | 494,904 |
24.11.18 | 108,430 | 5 | 1,583 | 0 | 96 | 0.02% | 494,904 |
24.11.15 | 108,420 | 10 | 2,636 | 0 | 96 | 0.02% | 494,904 |
24.11.14 | 108,395 | 30 | 16,795 | 0 | 96 | 0.02% | 494,904 |
24.11.13 | 108,395 | 0 | 3,693 | 0 | 96 | 0.02% | 494,904 |
24.11.12 | 108,390 | 5 | 15,439 | 0 | 96 | 0.02% | 494,904 |
24.11.11 | 108,365 | 25 | 1,909 | 0 | 96 | 0.02% | 494,904 |
24.11.08 | 108,365 | 0 | 1,343 | 0 | 96 | 0.02% | 494,904 |
24.11.07 | 108,310 | 55 | 1,094 | 96 | 96 | 0.02% | 494,904 |
24.11.06 | 108,325 | 15 | 2,099 | 0 | 0 | 0.00% | 0 |
24.11.05 | 108,320 | 5 | 723 | 0 | 0 | 0.00% | 0 |
24.11.04 | 108,305 | 15 | 2,052 | 0 | 0 | 0.00% | 0 |
24.11.01 | 108,295 | 10 | 981 | 0 | 0 | 0.00% | 0 |
24.10.31 | 108,270 | 25 | 10,342 | 0 | 0 | 0.00% | 0 |
24.10.30 | 108,270 | 0 | 4,330 | 0 | 0 | 0.00% | 0 |
24.10.29 | 108,260 | 10 | 3,157 | 0 | 0 | 0.00% | 0 |
24.10.28 | 108,270 | 10 | 6,012 | 0 | 0 | 0.00% | 0 |
24.10.25 | 108,280 | 10 | 941 | 0 | 0 | 0.00% | 0 |
24.10.24 | 108,220 | 60 | 650 | 0 | 0 | 0.00% | 0 |
24.10.23 | 108,205 | 15 | 973 | 0 | 0 | 0.00% | 0 |
24.10.22 | 108,225 | 20 | 8,030 | 0 | 0 | 0.00% | 0 |
24.10.21 | 108,215 | 10 | 5,327 | 0 | 0 | 0.00% | 0 |
24.10.18 | 108,210 | 5 | 7,338 | 0 | 0 | 0.00% | 0 |
24.10.17 | 108,190 | 20 | 365 | 0 | 0 | 0.00% | 0 |
24.10.16 | 108,160 | 30 | 16,782 | 0 | 0 | 0.00% | 0 |
24.10.15 | 108,135 | 25 | 7,013 | 0 | 0 | 0.00% | 0 |
24.10.14 | 108,105 | 30 | 1,745 | 0 | 0 | 0.00% | 0 |
24.10.11 | 108,090 | 15 | 8,997 | 0 | 0 | 0.00% | 0 |
24.10.10 | 108,055 | 35 | 5,822 | 0 | 0 | 0.00% | 0 |
24.10.08 | 108,050 | 5 | 2,339 | 0 | 0 | 0.00% | 0 |
24.10.07 | 108,095 | 45 | 11,188 | 0 | 0 | 0.00% | 0 |
24.10.04 | 108,085 | 10 | 4,228 | 0 | 0 | 0.00% | 0 |
24.10.02 | 108,045 | 40 | 9,850 | 0 | 0 | 0.00% | 0 |
24.09.30 | 108,025 | 20 | 9,840 | 0 | 0 | 0.00% | 0 |
24.09.27 | 108,010 | 15 | 14,938 | 0 | 0 | 0.00% | 0 |
24.09.26 | 107,980 | 30 | 2,664 | 0 | 0 | 0.00% | 0 |
24.09.25 | 107,960 | 20 | 10,694 | 0 | 0 | 0.00% | 0 |
24.09.24 | 107,940 | 20 | 5,623 | 0 | 0 | 0.00% | 0 |
24.09.23 | 107,930 | 10 | 9,942 | 0 | 0 | 0.00% | 0 |
24.09.20 | 107,920 | 10 | 13,390 | 0 | 0 | 0.00% | 0 |
24.09.19 | 107,885 | 35 | 15,314 | 0 | 0 | 0.00% | 0 |
24.09.13 | 107,855 | 30 | 4,844 | 0 | 0 | 0.00% | 0 |
24.09.12 | 107,800 | 55 | 1,151 | 0 | 0 | 0.00% | 0 |
24.09.11 | 107,780 | 20 | 1,345 | 0 | 0 | 0.00% | 0 |
24.09.10 | 107,750 | 30 | 568 | 0 | 0 | 0.00% | 0 |
24.09.09 | 107,740 | 10 | 2,883 | 0 | 0 | 0.00% | 0 |
24.09.06 | 107,725 | 15 | 3,253 | 0 | 0 | 0.00% | 0 |
24.09.05 | 107,695 | 30 | 2,195 | 0 | 0 | 0.00% | 0 |
24.09.04 | 107,675 | 20 | 7,358 | 0 | 0 | 0.00% | 0 |
24.09.03 | 107,670 | 5 | 1,753 | 0 | 0 | 0.00% | 0 |
24.09.02 | 107,665 | 5 | 3,027 | 0 | 0 | 0.00% | 0 |
24.08.30 | 107,665 | 0 | 9,024 | 0 | 0 | 0.00% | 0 |
24.08.29 | 107,655 | 10 | 3,894 | 0 | 0 | 0.00% | 0 |
24.08.28 | 107,635 | 20 | 1,285 | 0 | 0 | 0.00% | 0 |
24.08.27 | 107,640 | 5 | 2,497 | 0 | 0 | 0.00% | 0 |
24.08.26 | 107,625 | 15 | 9,150 | 0 | 0 | 0.00% | 0 |
24.08.23 | 107,630 | 5 | 3,632 | 0 | 0 | 0.00% | 0 |
24.08.22 | 107,595 | 35 | 497 | 0 | 0 | 0.00% | 0 |
24.08.21 | 107,600 | 5 | 2,479 | 0 | 0 | 0.00% | 0 |
24.08.20 | 107,580 | 20 | 819 | 0 | 0 | 0.00% | 0 |
24.08.19 | 107,565 | 15 | 2,404 | 0 | 0 | 0.00% | 0 |
24.08.16 | 107,560 | 5 | 4,403 | 0 | 0 | 0.00% | 0 |
24.08.14 | 107,540 | 20 | 562 | 0 | 0 | 0.00% | 0 |
24.08.13 | 107,510 | 30 | 1,147 | 0 | 0 | 0.00% | 0 |
24.08.12 | 107,500 | 10 | 2,971 | 0 | 0 | 0.00% | 0 |
24.08.09 | 107,485 | 15 | 4,502 | 0 | 0 | 0.00% | 0 |
24.08.08 | 107,460 | 25 | 804 | 0 | 0 | 0.00% | 0 |
24.08.07 | 107,465 | 5 | 5,822 | 0 | 0 | 0.00% | 0 |
24.08.06 | 107,470 | 5 | 10,771 | 0 | 0 | 0.00% | 0 |
24.08.05 | 107,415 | 55 | 3,237 | 0 | 0 | 0.00% | 0 |
24.08.02 | 107,405 | 10 | 3,232 | 0 | 0 | 0.00% | 0 |
24.08.01 | 107,370 | 35 | 4,920 | 0 | 0 | 0.00% | 0 |
24.07.31 | 107,360 | 10 | 3,033 | 0 | 0 | 0.00% | 0 |
24.07.30 | 107,360 | 0 | 1,000 | 0 | 0 | 0.00% | 0 |
24.07.29 | 107,335 | 25 | 3,178 | 0 | 0 | 0.00% | 0 |
24.07.26 | 107,320 | 15 | 397 | 0 | 0 | 0.00% | 0 |
24.07.25 | 107,275 | 45 | 965 | 0 | 0 | 0.00% | 0 |
24.07.24 | 107,265 | 10 | 11,094 | 0 | 0 | 0.00% | 0 |
24.07.23 | 107,250 | 15 | 5,143 | 0 | 0 | 0.00% | 0 |
24.07.22 | 107,240 | 10 | 3,906 | 0 | 0 | 0.00% | 0 |
24.07.19 | 107,240 | 0 | 10,310 | 0 | 0 | 0.00% | 0 |
24.07.18 | 107,210 | 30 | 8,297 | 0 | 0 | 0.00% | 0 |
24.07.17 | 107,215 | 5 | 2,453 | 0 | 0 | 0.00% | 0 |
24.07.16 | 107,185 | 30 | 5,527 | 0 | 0 | 0.00% | 0 |
24.07.15 | 107,175 | 10 | 2,392 | 0 | 0 | 0.00% | 0 |
24.07.12 | 107,175 | 0 | 6,533 | 0 | 0 | 0.00% | 0 |
24.07.11 | 107,165 | 10 | 5,443 | 0 | 0 | 0.00% | 0 |
24.07.10 | 107,145 | 20 | 1,574 | 0 | 0 | 0.00% | 0 |
24.07.09 | 107,120 | 25 | 2,606 | 0 | 0 | 0.00% | 0 |
24.07.08 | 107,100 | 20 | 3,815 | 0 | 0 | 0.00% | 0 |
24.07.05 | 107,075 | 25 | 7,939 | 0 | 0 | 0.00% | 0 |
24.07.04 | 107,015 | 60 | 8,875 | 0 | 0 | 0.00% | 0 |
24.07.03 | 106,995 | 20 | 1,275 | 0 | 0 | 0.00% | 0 |
24.07.02 | 106,965 | 30 | 7,290 | 0 | 0 | 0.00% | 0 |
24.07.01 | 106,950 | 15 | 832 | 0 | 0 | 0.00% | 0 |
24.06.28 | 106,935 | 15 | 6,958 | 0 | 0 | 0.00% | 0 |
24.06.27 | 106,890 | 45 | 863 | 0 | 0 | 0.00% | 0 |
24.06.26 | 106,880 | 10 | 923 | 0 | 0 | 0.00% | 0 |
24.06.25 | 106,870 | 10 | 862 | 0 | 0 | 0.00% | 0 |
24.06.24 | 106,865 | 5 | 1,401 | 0 | 0 | 0.00% | 0 |
24.06.21 | 106,855 | 10 | 8,653 | 0 | 0 | 0.00% | 0 |
24.06.20 | 106,835 | 20 | 14,139 | 0 | 0 | 0.00% | 0 |
24.06.19 | 106,825 | 10 | 11,281 | 0 | 0 | 0.00% | 0 |
24.06.18 | 106,810 | 15 | 4,282 | 0 | 0 | 0.00% | 0 |
24.06.17 | 106,805 | 5 | 984 | 0 | 0 | 0.00% | 0 |
24.06.14 | 106,780 | 25 | 4,951 | 0 | 0 | 0.00% | 0 |
24.06.13 | 106,750 | 30 | 5,980 | 0 | 0 | 0.00% | 0 |
24.06.12 | 106,755 | 5 | 1,849 | 0 | 0 | 0.00% | 0 |
24.06.11 | 106,740 | 15 | 648 | 0 | 0 | 0.00% | 0 |
24.06.10 | 106,735 | 5 | 915 | 0 | 0 | 0.00% | 0 |
24.06.07 | 106,725 | 10 | 1,296 | 0 | 0 | 0.00% | 0 |
24.06.05 | 106,695 | 30 | 5,265 | 0 | 0 | 0.00% | 0 |
24.06.04 | 106,670 | 25 | 3,374 | 0 | 0 | 0.00% | 0 |
24.06.03 | 106,660 | 10 | 1,154 | 0 | 0 | 0.00% | 0 |
24.05.31 | 106,655 | 5 | 4,759 | 0 | 0 | 0.00% | 0 |
24.05.30 | 106,620 | 35 | 4,987 | 0 | 0 | 0.00% | 0 |
24.05.29 | 106,615 | 5 | 1,181 | 0 | 0 | 0.00% | 0 |
24.05.28 | 106,595 | 20 | 1,305 | 0 | 0 | 0.00% | 0 |
24.05.27 | 106,590 | 5 | 1,752 | 0 | 0 | 0.00% | 0 |
24.05.24 | 106,580 | 10 | 4,424 | 0 | 0 | 0.00% | 0 |
24.05.23 | 106,545 | 35 | 4,905 | 0 | 0 | 0.00% | 0 |
24.05.22 | 106,545 | 0 | 2,541 | 0 | 0 | 0.00% | 0 |
24.05.21 | 106,530 | 15 | 1,411 | 0 | 0 | 0.00% | 0 |
24.05.20 | 106,520 | 10 | 2,237 | 0 | 0 | 0.00% | 0 |
24.05.17 | 106,525 | 5 | 3,245 | 0 | 0 | 0.00% | 0 |
24.05.16 | 106,485 | 40 | 4,816 | 0 | 0 | 0.00% | 0 |
24.05.14 | 106,470 | 15 | 1,163 | 0 | 0 | 0.00% | 0 |
24.05.13 | 106,455 | 15 | 584 | 0 | 0 | 0.00% | 0 |
24.05.10 | 106,445 | 10 | 5,756 | 0 | 0 | 0.00% | 0 |
24.05.09 | 106,420 | 25 | 5,392 | 0 | 0 | 0.00% | 0 |
24.05.08 | 106,410 | 10 | 1,008 | 0 | 0 | 0.00% | 0 |
24.05.07 | 106,395 | 15 | 804 | 0 | 0 | 0.00% | 0 |
24.05.03 | 106,380 | 15 | 502 | 0 | 0 | 0.00% | 0 |
24.05.02 | 106,340 | 40 | 305 | 0 | 0 | 0.00% | 0 |
24.04.30 | 106,330 | 10 | 4,754 | 0 | 0 | 0.00% | 0 |
24.04.29 | 106,310 | 20 | 456 | 0 | 0 | 0.00% | 0 |
24.04.26 | 106,300 | 10 | 4,051 | 0 | 0 | 0.00% | 0 |
24.04.25 | 106,265 | 35 | 5,285 | 0 | 0 | 0.00% | 0 |
24.04.24 | 106,260 | 5 | 319 | 0 | 0 | 0.00% | 0 |
24.04.23 | 106,250 | 10 | 796 | 0 | 0 | 0.00% | 0 |
24.04.22 | 106,245 | 5 | 970 | 0 | 0 | 0.00% | 0 |
24.04.19 | 106,240 | 5 | 2,951 | 0 | 0 | 0.00% | 0 |
24.04.18 | 106,205 | 35 | 1,068 | 0 | 0 | 0.00% | 0 |
24.04.17 | 106,200 | 5 | 1,196 | 0 | 0 | 0.00% | 0 |
24.04.16 | 106,180 | 20 | 1,552 | 0 | 0 | 0.00% | 0 |
24.04.15 | 106,170 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 106,160 | 10 | 3,964 | 0 | 0 | 0.00% | 0 |
24.04.11 | 106,130 | 30 | 1,454 | 0 | 0 | 0.00% | 0 |
24.04.09 | 106,115 | 15 | 897 | 0 | 0 | 0.00% | 0 |
24.04.08 | 106,095 | 20 | 2,468 | 0 | 0 | 0.00% | 0 |
24.04.05 | 106,085 | 10 | 3,684 | 0 | 0 | 0.00% | 0 |
24.04.04 | 106,045 | 40 | 2,217 | 0 | 0 | 0.00% | 0 |
24.04.03 | 106,025 | 20 | 944 | 0 | 0 | 0.00% | 0 |
24.04.02 | 106,025 | 0 | 581 | 0 | 0 | 0.00% | 0 |
24.04.01 | 106,000 | 25 | 1,664 | 0 | 0 | 0.00% | 0 |
24.03.29 | 105,990 | 10 | 5,574 | 0 | 0 | 0.00% | 0 |
24.03.28 | 105,960 | 30 | 1,378 | 0 | 0 | 0.00% | 0 |
24.03.27 | 105,955 | 5 | 1,841 | 0 | 0 | 0.00% | 0 |
24.03.26 | 105,935 | 20 | 891 | 0 | 0 | 0.00% | 0 |
24.03.25 | 105,930 | 5 | 1,198 | 0 | 0 | 0.00% | 0 |
24.03.22 | 105,930 | 0 | 4,925 | 0 | 0 | 0.00% | 0 |
24.03.21 | 105,885 | 45 | 5,434 | 0 | 0 | 0.00% | 0 |
24.03.20 | 105,875 | 10 | 2,484 | 0 | 0 | 0.00% | 0 |
24.03.19 | 105,855 | 20 | 499 | 0 | 0 | 0.00% | 0 |
24.03.18 | 105,840 | 15 | 349 | 0 | 0 | 0.00% | 0 |
24.03.15 | 105,830 | 10 | 2,852 | 0 | 0 | 0.00% | 0 |
24.03.14 | 105,810 | 20 | 4,995 | 0 | 0 | 0.00% | 0 |
24.03.13 | 105,790 | 20 | 563 | 0 | 0 | 0.00% | 0 |
24.03.12 | 105,780 | 10 | 961 | 0 | 0 | 0.00% | 0 |
24.03.11 | 105,770 | 10 | 919 | 0 | 0 | 0.00% | 0 |
24.03.08 | 105,735 | 35 | 2,864 | 0 | 0 | 0.00% | 0 |
24.03.07 | 105,705 | 30 | 1,085 | 0 | 0 | 0.00% | 0 |
24.03.06 | 105,680 | 25 | 182 | 0 | 0 | 0.00% | 0 |
24.03.05 | 105,660 | 20 | 805 | 0 | 0 | 0.00% | 0 |
24.03.04 | 105,640 | 20 | 2,462 | 0 | 0 | 0.00% | 0 |
24.02.29 | 105,645 | 5 | 4,019 | 0 | 0 | 0.00% | 0 |
24.02.28 | 105,605 | 40 | 1,443 | 0 | 0 | 0.00% | 0 |
24.02.27 | 105,605 | 0 | 2,457 | 0 | 0 | 0.00% | 0 |
24.02.26 | 105,595 | 10 | 822 | 0 | 0 | 0.00% | 0 |
24.02.23 | 105,595 | 0 | 3,249 | 0 | 0 | 0.00% | 0 |
24.02.22 | 105,555 | 40 | 4,017 | 0 | 0 | 0.00% | 0 |
24.02.21 | 105,545 | 10 | 297 | 0 | 0 | 0.00% | 0 |
24.02.20 | 105,545 | 0 | 494 | 0 | 0 | 0.00% | 0 |
24.02.19 | 105,535 | 10 | 1,736 | 0 | 0 | 0.00% | 0 |
24.02.16 | 105,520 | 15 | 349 | 0 | 0 | 0.00% | 0 |
24.02.15 | 105,490 | 30 | 5,377 | 0 | 0 | 0.00% | 0 |
24.02.14 | 105,495 | 5 | 2,979 | 0 | 0 | 0.00% | 0 |
24.02.13 | 105,495 | 0 | 1,248 | 0 | 0 | 0.00% | 0 |
24.02.08 | 105,490 | 5 | 3,967 | 0 | 0 | 0.00% | 0 |
24.02.07 | 105,440 | 50 | 8,457 | 0 | 0 | 0.00% | 0 |
24.02.06 | 105,435 | 5 | 2,164 | 0 | 0 | 0.00% | 0 |
24.02.05 | 105,425 | 10 | 669 | 0 | 0 | 0.00% | 0 |
24.02.02 | 105,405 | 20 | 622 | 0 | 0 | 0.00% | 0 |
24.02.01 | 105,375 | 30 | 480 | 0 | 0 | 0.00% | 0 |
24.01.31 | 105,380 | 5 | 4,420 | 0 | 0 | 0.00% | 0 |
24.01.30 | 105,365 | 15 | 1,391 | 0 | 0 | 0.00% | 0 |
24.01.29 | 105,365 | 0 | 6,627 | 0 | 0 | 0.00% | 0 |
24.01.26 | 105,355 | 10 | 2,901 | 0 | 0 | 0.00% | 0 |
24.01.25 | 105,335 | 20 | 6,072 | 0 | 0 | 0.00% | 0 |
24.01.24 | 105,320 | 15 | 3,842 | 0 | 0 | 0.00% | 0 |
24.01.23 | 105,315 | 5 | 459 | 0 | 0 | 0.00% | 0 |
24.01.22 | 105,305 | 10 | 262 | 0 | 0 | 0.00% | 0 |
24.01.19 | 105,300 | 5 | 306 | 0 | 0 | 0.00% | 0 |
24.01.18 | 105,270 | 30 | 1,291 | 0 | 0 | 0.00% | 0 |
24.01.17 | 105,260 | 10 | 670 | 0 | 0 | 0.00% | 0 |
24.01.16 | 105,240 | 20 | 534 | 0 | 0 | 0.00% | 0 |
24.01.15 | 105,225 | 15 | 4,762 | 0 | 0 | 0.00% | 0 |
24.01.12 | 105,210 | 15 | 1,298 | 0 | 0 | 0.00% | 0 |
24.01.11 | 105,170 | 40 | 738 | 0 | 0 | 0.00% | 0 |
24.01.10 | 105,140 | 30 | 1,168 | 0 | 0 | 0.00% | 0 |
24.01.09 | 105,105 | 35 | 864 | 0 | 0 | 0.00% | 0 |
24.01.08 | 105,085 | 20 | 734 | 0 | 0 | 0.00% | 0 |
24.01.05 | 105,070 | 15 | 1,244 | 0 | 0 | 0.00% | 0 |
24.01.04 | 105,020 | 50 | 2,632 | 0 | 0 | 0.00% | 0 |
24.01.03 | 105,015 | 5 | 4,826 | 0 | 0 | 0.00% | 0 |
24.01.02 | 104,995 | 20 | 1,859 | 0 | 0 | 0.00% | 0 |
23.12.28 | 104,985 | 10 | 1,056 | 0 | 0 | 0.00% | 0 |
23.12.27 | 104,935 | 50 | 748 | 0 | 0 | 0.00% | 0 |
23.12.26 | 104,920 | 15 | 1,780 | 0 | 0 | 0.00% | 0 |
23.12.22 | 104,910 | 10 | 3,644 | 0 | 0 | 0.00% | 0 |
23.12.21 | 104,875 | 35 | 2,209 | 0 | 0 | 0.00% | 0 |
23.12.20 | 104,875 | 0 | 2,181 | 0 | 0 | 0.00% | 0 |
23.12.19 | 104,860 | 15 | 463 | 0 | 0 | 0.00% | 0 |
23.12.18 | 104,845 | 15 | 556 | 0 | 0 | 0.00% | 0 |
23.12.15 | 104,815 | 30 | 2,018 | 0 | 0 | 0.00% | 0 |
23.12.14 | 104,710 | 105 | 6,715 | 0 | 0 | 0.00% | 0 |
23.12.13 | 104,700 | 10 | 6,312 | 0 | 0 | 0.00% | 0 |
23.12.12 | 104,680 | 20 | 198 | 0 | 0 | 0.00% | 0 |
23.12.11 | 104,685 | 5 | 699 | 0 | 0 | 0.00% | 0 |
23.12.08 | 104,660 | 25 | 607 | 0 | 0 | 0.00% | 0 |
23.12.07 | 104,630 | 30 | 2,633 | 0 | 0 | 0.00% | 0 |
23.12.06 | 104,610 | 20 | 222 | 0 | 0 | 0.00% | 0 |
23.12.05 | 104,585 | 25 | 588 | 0 | 0 | 0.00% | 0 |
23.12.04 | 104,565 | 20 | 361 | 0 | 0 | 0.00% | 0 |
23.12.01 | 104,545 | 20 | 742 | 0 | 0 | 0.00% | 0 |
23.11.30 | 104,505 | 40 | 614 | 0 | 0 | 0.00% | 0 |
23.11.29 | 104,470 | 35 | 219 | 0 | 0 | 0.00% | 0 |
23.11.28 | 104,460 | 10 | 191 | 0 | 0 | 0.00% | 0 |
23.11.27 | 104,440 | 20 | 840 | 0 | 0 | 0.00% | 0 |
23.11.24 | 104,435 | 5 | 603 | 0 | 0 | 0.00% | 0 |
23.11.23 | 104,400 | 35 | 311 | 0 | 0 | 0.00% | 0 |
23.11.22 | 104,385 | 15 | 159 | 0 | 0 | 0.00% | 0 |
23.11.21 | 104,360 | 25 | 200 | 0 | 0 | 0.00% | 0 |
23.11.20 | 104,360 | 0 | 203 | 0 | 0 | 0.00% | 0 |
23.11.17 | 104,345 | 15 | 612 | 0 | 0 | 0.00% | 0 |
23.11.16 | 104,295 | 50 | 217 | 0 | 0 | 0.00% | 0 |
23.11.15 | 104,265 | 30 | 1,021 | 0 | 0 | 0.00% | 0 |
23.11.14 | 104,260 | 5 | 719 | 0 | 0 | 0.00% | 0 |
23.11.13 | 104,255 | 5 | 680 | 0 | 0 | 0.00% | 0 |
23.11.10 | 104,255 | 0 | 780 | 0 | 0 | 0.00% | 0 |
23.11.09 | 104,225 | 30 | 418 | 0 | 0 | 0.00% | 0 |
23.11.08 | 104,225 | 0 | 252 | 0 | 0 | 0.00% | 0 |
23.11.07 | 104,225 | 0 | 177 | 0 | 0 | 0.00% | 0 |
23.11.06 | 104,210 | 15 | 952 | 0 | 0 | 0.00% | 0 |
23.11.03 | 104,195 | 15 | 506 | 0 | 0 | 0.00% | 0 |
23.11.02 | 104,160 | 35 | 838 | 0 | 0 | 0.00% | 0 |
23.11.01 | 104,150 | 10 | 438 | 0 | 0 | 0.00% | 0 |
23.10.31 | 104,135 | 15 | 302 | 0 | 0 | 0.00% | 0 |
23.10.30 | 104,130 | 5 | 316 | 0 | 0 | 0.00% | 0 |
23.10.27 | 104,125 | 5 | 114 | 0 | 0 | 0.00% | 0 |
23.10.26 | 104,100 | 25 | 267 | 0 | 0 | 0.00% | 0 |
23.10.25 | 104,090 | 10 | 314 | 0 | 0 | 0.00% | 0 |
23.10.24 | 104,075 | 15 | 1,439 | 0 | 0 | 0.00% | 0 |
23.10.23 | 104,060 | 15 | 241 | 0 | 0 | 0.00% | 0 |
23.10.20 | 104,050 | 10 | 376 | 0 | 0 | 0.00% | 0 |
23.10.19 | 104,030 | 20 | 943 | 0 | 0 | 0.00% | 0 |
23.10.18 | 104,020 | 10 | 257 | 0 | 0 | 0.00% | 0 |
23.10.17 | 104,005 | 15 | 261 | 0 | 0 | 0.00% | 0 |
23.10.16 | 104,000 | 5 | 286 | 0 | 0 | 0.00% | 0 |
23.10.13 | 103,995 | 5 | 538 | 0 | 0 | 0.00% | 0 |
23.10.12 | 103,950 | 45 | 268 | 0 | 0 | 0.00% | 0 |
23.10.11 | 103,950 | 0 | 1,573 | 0 | 0 | 0.00% | 0 |
23.10.10 | 103,925 | 25 | 609 | 0 | 0 | 0.00% | 0 |
23.10.06 | 103,920 | 5 | 344 | 0 | 0 | 0.00% | 0 |
23.10.05 | 103,870 | 50 | 799 | 0 | 0 | 0.00% | 0 |
23.10.04 | 103,880 | 10 | 391 | 0 | 0 | 0.00% | 0 |
23.09.27 | 103,880 | 0 | 954 | 0 | 0 | 0.00% | 0 |
23.09.26 | 103,805 | 75 | 345 | 0 | 0 | 0.00% | 0 |
23.09.25 | 103,805 | 0 | 261 | 0 | 0 | 0.00% | 0 |
23.09.22 | 103,790 | 15 | 137 | 0 | 0 | 0.00% | 0 |
23.09.21 | 103,765 | 25 | 286 | 0 | 0 | 0.00% | 0 |
23.09.20 | 103,755 | 10 | 122 | 0 | 0 | 0.00% | 0 |
23.09.19 | 103,750 | 5 | 140 | 0 | 0 | 0.00% | 0 |
23.09.18 | 103,740 | 10 | 154 | 0 | 0 | 0.00% | 0 |
23.09.15 | 103,735 | 5 | 141 | 0 | 0 | 0.00% | 0 |
23.09.14 | 103,695 | 40 | 126 | 0 | 0 | 0.00% | 0 |
23.09.13 | 103,695 | 0 | 1,163 | 0 | 0 | 0.00% | 0 |
23.09.12 | 103,690 | 5 | 182 | 0 | 0 | 0.00% | 0 |
23.09.11 | 103,690 | 0 | 331 | 0 | 0 | 0.00% | 0 |
23.09.08 | 103,660 | 30 | 640 | 0 | 0 | 0.00% | 0 |
23.09.07 | 103,660 | 0 | 175 | 0 | 0 | 0.00% | 0 |
23.09.06 | 103,660 | 0 | 207 | 0 | 0 | 0.00% | 0 |
23.09.05 | 103,650 | 10 | 168 | 0 | 0 | 0.00% | 0 |
23.09.04 | 103,655 | 5 | 52,868 | 0 | 0 | 0.00% | 0 |
23.09.01 | 103,635 | 20 | 435 | 0 | 0 | 0.00% | 0 |
23.08.31 | 103,600 | 35 | 2,187 | 0 | 0 | 0.00% | 0 |
23.08.30 | 103,585 | 15 | 2,007 | 0 | 0 | 0.00% | 0 |
23.08.29 | 103,580 | 5 | 1,032 | 0 | 0 | 0.00% | 0 |
23.08.28 | 103,570 | 10 | 122 | 0 | 0 | 0.00% | 0 |
23.08.25 | 103,565 | 5 | 2,951 | 0 | 0 | 0.00% | 0 |
23.08.24 | 103,530 | 35 | 129 | 0 | 0 | 0.00% | 0 |
23.08.23 | 103,510 | 20 | 212 | 0 | 0 | 0.00% | 0 |
23.08.22 | 103,525 | 15 | 1,596 | 0 | 0 | 0.00% | 0 |
23.08.21 | 103,515 | 10 | 1,842 | 0 | 0 | 0.00% | 0 |
23.08.18 | 103,510 | 5 | 1,132 | 0 | 0 | 0.00% | 0 |
23.08.17 | 103,475 | 35 | 469 | 0 | 0 | 0.00% | 0 |
23.08.16 | 103,455 | 20 | 156 | 0 | 0 | 0.00% | 0 |
23.08.14 | 103,460 | 5 | 2,016 | 0 | 0 | 0.00% | 0 |
23.08.11 | 103,425 | 35 | 154 | 0 | 0 | 0.00% | 0 |
23.08.10 | 103,405 | 20 | 1,422 | 0 | 0 | 0.00% | 0 |
23.08.09 | 103,395 | 10 | 1,440 | 0 | 0 | 0.00% | 0 |
23.08.08 | 103,375 | 20 | 387 | 0 | 0 | 0.00% | 0 |
23.08.07 | 103,360 | 15 | 130 | 0 | 0 | 0.00% | 0 |
23.08.04 | 103,350 | 10 | 1,440 | 0 | 0 | 0.00% | 0 |
23.08.03 | 103,320 | 30 | 2,046 | 0 | 0 | 0.00% | 0 |
23.08.02 | 103,305 | 15 | 672 | 0 | 0 | 0.00% | 0 |
23.08.01 | 103,290 | 15 | 2,247 | 0 | 0 | 0.00% | 0 |
23.07.31 | 103,285 | 5 | 753 | 0 | 0 | 0.00% | 0 |
23.07.28 | 103,275 | 10 | 651 | 0 | 0 | 0.00% | 0 |
23.07.27 | 103,230 | 45 | 479 | 0 | 0 | 0.00% | 0 |
23.07.26 | 103,230 | 0 | 1,820 | 0 | 0 | 0.00% | 0 |
23.07.25 | 103,220 | 10 | 2,034 | 0 | 0 | 0.00% | 0 |
23.07.24 | 103,210 | 10 | 3,836 | 0 | 0 | 0.00% | 0 |
23.07.21 | 103,205 | 5 | 2,775 | 0 | 0 | 0.00% | 0 |
23.07.20 | 103,165 | 40 | 2,813 | 0 | 0 | 0.00% | 0 |
23.07.19 | 103,155 | 10 | 1,914 | 0 | 0 | 0.00% | 0 |
23.07.18 | 103,140 | 15 | 660 | 0 | 0 | 0.00% | 0 |
23.07.17 | 103,125 | 15 | 2,135 | 0 | 0 | 0.00% | 0 |
23.07.14 | 103,115 | 10 | 113 | 0 | 0 | 0.00% | 0 |
23.07.13 | 103,080 | 35 | 73,130 | 0 | 0 | 0.00% | 0 |
23.07.12 | 103,065 | 15 | 256,116 | 0 | 0 | 0.00% | 0 |
23.07.11 | 103,055 | 10 | 2,907 | 0 | 0 | 0.00% | 0 |
23.07.10 | 103,050 | 5 | 3,175 | 0 | 0 | 0.00% | 0 |
23.07.07 | 103,050 | 0 | 1,550 | 0 | 0 | 0.00% | 0 |
23.07.06 | 103,025 | 25 | 866 | 0 | 0 | 0.00% | 0 |
23.07.05 | 103,015 | 10 | 3,247 | 0 | 0 | 0.00% | 0 |
23.07.04 | 103,010 | 5 | 2,272 | 0 | 0 | 0.00% | 0 |
23.07.03 | 102,985 | 25 | 915 | 0 | 0 | 0.00% | 0 |
23.06.30 | 103,000 | 15 | 243,135 | 0 | 0 | 0.00% | 0 |
23.06.29 | 102,975 | 25 | 1,238 | 0 | 0 | 0.00% | 0 |
23.06.28 | 102,960 | 15 | 110 | 0 | 0 | 0.00% | 0 |
23.06.27 | 102,950 | 10 | 1,781 | 0 | 0 | 0.00% | 0 |
23.06.26 | 102,935 | 15 | 904 | 0 | 0 | 0.00% | 0 |
23.06.23 | 102,925 | 10 | 140 | 0 | 0 | 0.00% | 0 |
23.06.22 | 102,900 | 25 | 1,018 | 0 | 0 | 0.00% | 0 |
23.06.21 | 102,895 | 5 | 903 | 0 | 0 | 0.00% | 0 |
23.06.20 | 102,875 | 20 | 73,813 | 0 | 0 | 0.00% | 0 |
23.06.19 | 102,870 | 5 | 274 | 0 | 0 | 0.00% | 0 |
23.06.16 | 102,845 | 25 | 107 | 0 | 0 | 0.00% | 0 |
23.06.15 | 102,835 | 10 | 3,127 | 0 | 0 | 0.00% | 0 |
23.06.14 | 102,820 | 15 | 1,303 | 0 | 0 | 0.00% | 0 |
23.06.13 | 102,815 | 5 | 2,291 | 0 | 0 | 0.00% | 0 |
23.06.12 | 102,805 | 10 | 1,505 | 0 | 0 | 0.00% | 0 |
23.06.09 | 102,790 | 15 | 245 | 0 | 0 | 0.00% | 0 |
23.06.08 | 102,760 | 30 | 689 | 0 | 0 | 0.00% | 0 |
23.06.07 | 102,735 | 25 | 778 | 0 | 0 | 0.00% | 0 |
23.06.05 | 102,745 | 10 | 1,300 | 0 | 0 | 0.00% | 0 |
23.06.02 | 102,720 | 25 | 274 | 0 | 0 | 0.00% | 0 |
23.06.01 | 102,675 | 45 | 116 | 0 | 0 | 0.00% | 0 |
23.05.31 | 102,650 | 25 | 1,304 | 0 | 0 | 0.00% | 0 |
23.05.30 | 102,650 | 0 | 2,393 | 0 | 0 | 0.00% | 0 |
23.05.26 | 102,655 | 5 | 3,154 | 0 | 0 | 0.00% | 0 |
23.05.25 | 102,635 | 20 | 1,203 | 0 | 0 | 0.00% | 0 |
23.05.24 | 102,640 | 5 | 175 | 0 | 0 | 0.00% | 0 |
23.05.23 | 102,635 | 5 | 106 | 0 | 0 | 0.00% | 0 |
23.05.22 | 102,620 | 15 | 825 | 0 | 0 | 0.00% | 0 |
23.05.19 | 102,645 | 25 | 3,178 | 0 | 0 | 0.00% | 0 |
23.05.18 | 102,615 | 30 | 345 | 0 | 0 | 0.00% | 0 |
23.05.17 | 102,630 | 15 | 647 | 0 | 0 | 0.00% | 0 |
23.05.16 | 102,615 | 15 | 477 | 0 | 0 | 0.00% | 0 |
23.05.15 | 102,635 | 20 | 1,122 | 0 | 0 | 0.00% | 0 |
23.05.12 | 102,625 | 10 | 102 | 0 | 0 | 0.00% | 0 |
23.05.11 | 102,600 | 25 | 6,007 | 0 | 0 | 0.00% | 0 |
23.05.10 | 102,590 | 10 | 1,907 | 0 | 0 | 0.00% | 0 |
23.05.09 | 102,575 | 15 | 1,403 | 0 | 0 | 0.00% | 0 |
23.05.08 | 102,570 | 5 | 106 | 0 | 0 | 0.00% | 0 |
23.05.04 | 102,560 | 10 | 424 | 0 | 0 | 0.00% | 0 |
23.05.03 | 102,525 | 35 | 106 | 0 | 0 | 0.00% | 0 |
23.05.02 | 102,535 | 10 | 2,173 | 0 | 0 | 0.00% | 0 |
23.04.28 | 102,535 | 0 | 189 | 0 | 0 | 0.00% | 0 |
23.04.27 | 102,515 | 20 | 172 | 0 | 0 | 0.00% | 0 |
23.04.26 | 102,510 | 5 | 920 | 0 | 0 | 0.00% | 0 |
23.04.25 | 102,500 | 10 | 110 | 0 | 0 | 0.00% | 0 |
23.04.24 | 102,490 | 10 | 140 | 0 | 0 | 0.00% | 0 |
23.04.21 | 102,465 | 25 | 199 | 0 | 0 | 0.00% | 0 |
23.04.20 | 102,455 | 10 | 158 | 0 | 0 | 0.00% | 0 |
23.04.19 | 102,440 | 15 | 220 | 0 | 0 | 0.00% | 0 |
23.04.18 | 102,435 | 5 | 305 | 0 | 0 | 0.00% | 0 |
23.04.14 | 102,410 | 25 | 188 | 0 | 0 | 0.00% | 0 |
23.04.13 | 102,375 | 35 | 340 | 0 | 0 | 0.00% | 0 |
23.04.12 | 102,385 | 10 | 251 | 0 | 0 | 0.00% | 0 |
23.04.11 | 102,370 | 15 | 534 | 0 | 0 | 0.00% | 0 |
23.04.10 | 102,345 | 25 | 226 | 0 | 0 | 0.00% | 0 |
23.04.07 | 102,345 | 0 | 120 | 0 | 0 | 0.00% | 0 |
23.04.06 | 102,300 | 45 | 348 | 0 | 0 | 0.00% | 0 |
23.04.05 | 102,270 | 30 | 606 | 0 | 0 | 0.00% | 0 |
23.04.04 | 102,260 | 10 | 124 | 0 | 0 | 0.00% | 0 |
23.04.03 | 102,260 | 0 | 113 | 0 | 0 | 0.00% | 0 |
23.03.31 | 102,235 | 25 | 734 | 0 | 0 | 0.00% | 0 |
23.03.30 | 102,195 | 40 | 212 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손