ACE 미국달러단기채권액티브
(440650) I 코스피 ETF 11.08 13:1711,235 | 전일 | 11,315 | 고가 | 11,245 | 상한가 | 14,705 |
거래량 (주) |
7,402 |
80 -0.71% | 시가 | 11,220 | 저가 | 11,200 | 하한가 | 7,925 |
거래대금 (백만) |
83 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 11,310 | 5 | 7,842 | 0 | 0 | 0.00% | 1,200,000 |
24.11.06 | 11,160 | 150 | 49,505 | 0 | 0 | 0.00% | 1,200,000 |
24.11.05 | 11,090 | 70 | 8,180 | 0 | 0 | 0.00% | 1,200,000 |
24.11.04 | 11,170 | 80 | 8,153 | 0 | 0 | 0.00% | 1,200,000 |
24.11.01 | 11,170 | 0 | 1,283 | 0 | 0 | 0.00% | 1,200,000 |
24.10.31 | 11,190 | 20 | 28,798 | 0 | 0 | 0.00% | 1,200,000 |
24.10.30 | 11,220 | 30 | 8,199 | 0 | 0 | 0.00% | 1,200,000 |
24.10.29 | 11,210 | 10 | 2,003 | 0 | 0 | 0.00% | 1,200,000 |
24.10.28 | 11,240 | 30 | 67,268 | 0 | 0 | 0.00% | 1,200,000 |
24.10.25 | 11,175 | 65 | 47,611 | 0 | 0 | 0.00% | 1,200,000 |
24.10.24 | 11,185 | 10 | 15,755 | 0 | 0 | 0.00% | 1,200,000 |
24.10.23 | 11,170 | 15 | 19,652 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,125 | 45 | 6,796 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,075 | 50 | 6,845 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,070 | 5 | 13,670 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,010 | 60 | 8,065 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,015 | 5 | 6,964 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,955 | 60 | 10,398 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,905 | 50 | 24,963 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,910 | 5 | 9,390 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,900 | 10 | 2,912 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,905 | 5 | 43,355 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,775 | 130 | 10,002 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,670 | 105 | 17,077 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,570 | 100 | 9,684 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,670 | 100 | 38,076 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,730 | 60 | 24,729 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,760 | 30 | 2,100 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,785 | 25 | 6,207 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,800 | 15 | 1,886 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,735 | 65 | 6,893 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,730 | 5 | 37,902 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,730 | 0 | 132,074 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,800 | 70 | 11,631 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,795 | 5 | 35,549 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,830 | 35 | 671 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,805 | 25 | 3,259 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,695 | 110 | 7,945 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,755 | 60 | 3,740 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,810 | 55 | 7,562 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,805 | 5 | 10,315 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,785 | 20 | 33,144 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,755 | 30 | 6,678 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,735 | 20 | 3,824 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,765 | 30 | 2,404 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,710 | 55 | 2,466 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,670 | 40 | 5,974 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,775 | 105 | 9,990 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,755 | 20 | 4,413 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,750 | 5 | 7,142 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,715 | 35 | 3,829 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,710 | 5 | 12,803 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,915 | 205 | 125,712 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,940 | 25 | 5,913 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,000 | 60 | 15,288 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,015 | 15 | 29,741 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,965 | 50 | 4,413 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,060 | 95 | 14,382 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,055 | 5 | 5,363 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,035 | 20 | 7,950 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,960 | 75 | 28,775 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,000 | 40 | 22,906 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,945 | 55 | 11,409 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,030 | 85 | 35,934 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,100 | 70 | 15,869 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,070 | 30 | 2,187 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,090 | 20 | 2,072 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,095 | 5 | 5,373 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,075 | 20 | 7,359 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,085 | 10 | 13,875 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,110 | 25 | 29,286 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,100 | 10 | 29,609 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,055 | 45 | 26,069 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,040 | 15 | 7,482 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,075 | 35 | 4,069 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,050 | 25 | 5,085 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,015 | 35 | 14,614 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,015 | 0 | 42,614 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,060 | 45 | 10,922 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,040 | 20 | 9,351 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,030 | 10 | 3,452 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,010 | 20 | 9,279 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,015 | 5 | 7,132 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,090 | 75 | 28,905 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,070 | 20 | 16,100 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,000 | 70 | 21,115 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,975 | 25 | 18,992 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,045 | 70 | 12,624 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,070 | 25 | 21,214 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,050 | 20 | 32,868 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,070 | 20 | 16,645 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,055 | 15 | 16,295 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,020 | 35 | 17,561 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,990 | 30 | 11,767 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,995 | 5 | 8,546 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,985 | 10 | 4,047 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,980 | 5 | 2,771 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,930 | 50 | 2,848 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,940 | 10 | 3,569 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,950 | 10 | 4,540 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,930 | 20 | 4,185 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,865 | 65 | 35,433 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,895 | 30 | 18,356 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,925 | 30 | 6,910 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,925 | 0 | 19,241 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,985 | 60 | 9,862 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,950 | 35 | 18,595 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,830 | 120 | 26,533 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,760 | 70 | 12,928 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,815 | 55 | 20,871 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,865 | 50 | 11,477 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,810 | 55 | 15,343 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,800 | 10 | 33,974 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,810 | 10 | 19,047 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,740 | 70 | 28,250 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,740 | 0 | 6,341 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,670 | 70 | 19,388 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,845 | 175 | 8,350 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,830 | 15 | 2,282 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,830 | 0 | 5,625 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,835 | 5 | 5,316 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,810 | 25 | 2,985 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,750 | 60 | 7,397 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,780 | 30 | 12,574 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,880 | 100 | 22,458 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,920 | 40 | 3,588 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,885 | 35 | 25,375 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,870 | 15 | 15,875 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,860 | 10 | 15,506 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,830 | 30 | 11,652 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,885 | 55 | 20,225 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,885 | 0 | 9,068 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,895 | 10 | 13,089 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,840 | 55 | 51,694 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,920 | 80 | 12,602 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,005 | 85 | 87,528 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,920 | 85 | 17,300 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,850 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,760 | 90 | 9,187 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,690 | 70 | 9,641 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,680 | 10 | 8,237 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,670 | 10 | 8,885 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,610 | 60 | 3,832 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,640 | 30 | 629 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,685 | 45 | 1,891 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,650 | 35 | 7,812 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,620 | 30 | 4,017 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,590 | 30 | 6,704 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,615 | 25 | 1,455 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,550 | 65 | 4,663 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,560 | 10 | 17,919 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,505 | 55 | 7,370 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,410 | 95 | 16,758 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,525 | 115 | 5,820 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,540 | 15 | 5,593 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,490 | 50 | 2,203 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,460 | 30 | 6,676 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,365 | 95 | 3,726 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,345 | 20 | 7,732 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,300 | 45 | 1,798 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,310 | 10 | 2,826 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,375 | 65 | 8,522 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,465 | 90 | 65,146 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,470 | 5 | 79,111 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,490 | 20 | 93,823 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,460 | 30 | 5,339 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,465 | 5 | 21,500 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,490 | 25 | 64,576 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,455 | 35 | 21,389 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,440 | 15 | 14,751 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,435 | 5 | 1,535 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,430 | 5 | 24,136 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,475 | 45 | 23,574 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,485 | 10 | 2,479 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,470 | 15 | 27,796 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,465 | 5 | 8,741 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,460 | 5 | 18,120 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,465 | 5 | 58,609 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,410 | 55 | 3,688 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,415 | 5 | 16,271 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,410 | 5 | 32,551 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,395 | 15 | 13,386 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,430 | 35 | 8,607 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,350 | 80 | 7,753 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,430 | 80 | 36,766 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,460 | 30 | 17,973 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,410 | 50 | 69,842 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,470 | 60 | 47,124 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,460 | 10 | 5,560 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,450 | 10 | 7,214 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,460 | 10 | 1,756 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,445 | 15 | 4,894 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,460 | 15 | 194,853 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,475 | 15 | 15,171 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,475 | 0 | 29,038 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,505 | 30 | 25,728 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,420 | 85 | 23,469 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,330 | 90 | 7,244 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,275 | 55 | 3,721 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,260 | 15 | 2,250 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,295 | 35 | 24,885 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,275 | 20 | 17,429 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,290 | 15 | 9,109 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,275 | 15 | 6,535 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,235 | 40 | 4,535 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,185 | 50 | 31,036 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,145 | 40 | 22,422 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,055 | 90 | 22,313 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,100 | 45 | 15,645 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,085 | 15 | 5,354 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,165 | 80 | 8,954 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,160 | 5 | 24,630 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,105 | 55 | 7,103 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,180 | 75 | 1,636 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,100 | 80 | 8,615 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,105 | 5 | 8,686 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,085 | 20 | 853 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,265 | 180 | 24,275 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,220 | 45 | 14,710 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,240 | 20 | 3,188 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,150 | 90 | 6,109 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,310 | 160 | 13,574 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,205 | 105 | 6,725 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,195 | 10 | 1,985 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,145 | 50 | 7,447 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,140 | 5 | 23,311 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,020 | 120 | 18,008 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,020 | 0 | 8,008 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,040 | 20 | 19,878 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,115 | 75 | 5,577 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,120 | 5 | 4,248 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,065 | 55 | 1,832 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,090 | 25 | 1,013 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,985 | 105 | 48,192 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,015 | 30 | 13,150 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,050 | 35 | 23,193 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,080 | 30 | 21,736 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,075 | 5 | 6,232 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,285 | 210 | 32,586 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,255 | 30 | 11,993 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,170 | 85 | 10,587 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,135 | 35 | 12,116 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,145 | 10 | 20,300 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,120 | 25 | 22,790 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,030 | 90 | 21,916 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,210 | 180 | 62,634 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,370 | 160 | 32,341 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,490 | 120 | 33,648 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,440 | 50 | 26,589 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,430 | 10 | 2,066 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,460 | 30 | 5,762 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,490 | 30 | 5,246 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,410 | 80 | 26,142 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,350 | 60 | 1,224 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,445 | 95 | 11,343 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,425 | 20 | 12,508 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,455 | 30 | 21,243 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,385 | 70 | 28,107 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,425 | 40 | 1,427 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,430 | 5 | 7,814 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,395 | 35 | 24,147 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,320 | 75 | 45,153 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,315 | 5 | 19,271 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,400 | 85 | 11,285 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,390 | 10 | 4,567 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,395 | 5 | 4,453 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,480 | 85 | 22,807 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,390 | 90 | 32,119 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,380 | 10 | 29,973 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,260 | 120 | 32,358 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,275 | 15 | 3,124 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,295 | 20 | 3,505 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,210 | 85 | 2,625 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,190 | 20 | 1,845 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,160 | 30 | 16,310 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,190 | 30 | 6,072 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,185 | 5 | 27,509 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,210 | 25 | 4,198 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,180 | 30 | 15,242 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,220 | 40 | 20,256 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,230 | 10 | 4,855 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,245 | 15 | 12,578 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,200 | 45 | 5,539 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,200 | 0 | 29,499 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,110 | 90 | 15,088 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,125 | 15 | 20,167 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,140 | 15 | 20,791 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,145 | 5 | 6,824 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,120 | 25 | 5,777 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,140 | 20 | 23 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,140 | 0 | 4,134 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,120 | 20 | 11,450 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,255 | 135 | 5,861 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,215 | 40 | 5,674 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,280 | 65 | 11,759 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,240 | 40 | 43,756 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,265 | 25 | 18,542 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,240 | 25 | 14,397 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,170 | 70 | 12,286 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,120 | 50 | 19,652 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,070 | 50 | 35,465 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,060 | 10 | 9,502 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,070 | 10 | 8,526 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,990 | 80 | 6,310 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,005 | 15 | 10,636 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,915 | 90 | 14,856 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,915 | 0 | 13,901 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,805 | 110 | 9,557 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,735 | 70 | 1,590 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,750 | 15 | 52,039 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,760 | 10 | 1,123 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,735 | 25 | 6,697 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,735 | 0 | 8,302 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,780 | 45 | 617 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,805 | 25 | 7,484 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,680 | 125 | 6,861 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,645 | 35 | 440 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,625 | 20 | 2,027 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,665 | 40 | 2,948 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,665 | 0 | 5,151 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,720 | 55 | 7,085 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,820 | 100 | 2,462 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,850 | 30 | 1,198 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,955 | 105 | 1,959 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,930 | 25 | 6,634 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,910 | 20 | 2,836 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,890 | 20 | 9,242 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,905 | 15 | 3,603 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,955 | 50 | 16,178 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,025 | 70 | 12,508 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,025 | 0 | 8,444 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,945 | 80 | 7,271 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,880 | 65 | 8,098 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,910 | 30 | 494 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,925 | 15 | 1,956 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,855 | 70 | 4,148 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,820 | 35 | 5,584 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,740 | 80 | 1,388 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,740 | 0 | 4,560 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,685 | 55 | 964 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,720 | 35 | 4,716 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,715 | 5 | 4,010 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,670 | 45 | 5,967 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,795 | 125 | 12,327 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,815 | 20 | 18,198 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,910 | 95 | 4,775 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,870 | 40 | 6,192 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,935 | 65 | 1,311 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,920 | 15 | 1,971 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,035 | 115 | 5,530 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,055 | 20 | 55,201 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,045 | 10 | 2,639 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,045 | 0 | 2,748 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,065 | 20 | 22,441 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,990 | 75 | 167 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,955 | 35 | 1,067 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,000 | 45 | 2,049 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,060 | 60 | 2,963 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,120 | 60 | 3,207 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,155 | 35 | 1,026 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,160 | 5 | 1,137 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,130 | 30 | 1,644 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,120 | 10 | 14,161 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,050 | 70 | 4,151 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,035 | 15 | 11,519 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,040 | 5 | 2,806 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,020 | 20 | 3,086 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,030 | 10 | 869 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,140 | 110 | 18,610 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,145 | 5 | 11,264 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,125 | 20 | 24,083 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,135 | 10 | 27,991 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,110 | 25 | 9,254 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,085 | 25 | 2,263 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,105 | 20 | 18,245 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,050 | 55 | 2,117 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,015 | 35 | 18,452 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,015 | 0 | 2,632 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,960 | 55 | 12,873 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,910 | 50 | 1,423 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,830 | 80 | 2,484 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,920 | 90 | 6,967 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,030 | 110 | 3,175 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,985 | 45 | 6,182 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,980 | 5 | 3,195 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,975 | 5 | 24,741 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,980 | 5 | 953 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,900 | 80 | 3,547 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,935 | 35 | 2,843 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,940 | 5 | 3,720 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,825 | 115 | 11,063 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,800 | 25 | 130,852 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,820 | 20 | 611 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
10
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
11.08 13:38
더보기 >