TIMEFOLIO Korea플러스배당액티브
(441800) I 코스피 ETF 11.22 14:5213,530 | 전일 | 13,435 | 고가 | 13,590 | 상한가 | 17,465 |
거래량 (주) |
670,077 |
95 0.71% | 시가 | 13,435 | 저가 | 13,435 | 하한가 | 9,405 |
거래대금 (백만) |
9,065 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,435 | 0 | 42,720 | 3,101 | 3,101 | 0.05% | 6,556,899 |
24.11.20 | 13,250 | 185 | 92,686 | 0 | 0 | 0.00% | 6,480,000 |
24.11.19 | 13,265 | 15 | 248,413 | 2,306 | 3,054 | 0.05% | 6,396,946 |
24.11.18 | 12,985 | 280 | 181,009 | 476 | 748 | 0.01% | 6,399,252 |
24.11.15 | 13,090 | 105 | 130,558 | 272 | 272 | 0.00% | 6,219,728 |
24.11.14 | 13,195 | 70 | 130,436 | 0 | 0 | 0.00% | 6,140,000 |
24.11.13 | 13,420 | 225 | 239,382 | 0 | 0 | 0.00% | 6,140,000 |
24.11.12 | 13,605 | 185 | 179,244 | 2,208 | 3,280 | 0.05% | 6,036,720 |
24.11.11 | 13,560 | 45 | 109,695 | -2,038 | 1,072 | 0.02% | 6,038,928 |
24.11.08 | 13,585 | 25 | 55,588 | 3,110 | 3,110 | 0.05% | 5,996,890 |
24.11.07 | 13,620 | 35 | 83,877 | 0 | 0 | 0.00% | 6,000,000 |
24.11.06 | 13,460 | 160 | 127,218 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,470 | 10 | 126,882 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,365 | 105 | 62,321 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,350 | 15 | 50,857 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,515 | 165 | 147,473 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,980 | 185 | 166,027 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,015 | 35 | 303,433 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,210 | 195 | 148,037 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,950 | 260 | 77,889 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,010 | 60 | 108,048 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,005 | 5 | 115,888 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,015 | 10 | 97,773 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,980 | 35 | 62,080 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,000 | 20 | 32,866 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,100 | 100 | 85,457 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,040 | 60 | 52,594 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,045 | 5 | 60,135 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,740 | 305 | 106,395 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,680 | 60 | 18,227 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,595 | 85 | 52,700 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,710 | 115 | 32,626 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,410 | 300 | 32,615 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,320 | 90 | 25,074 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,565 | 245 | 43,359 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,810 | 245 | 38,924 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,795 | 80 | 50,993 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,370 | 425 | 63,882 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,680 | 310 | 137,114 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,675 | 5 | 52,506 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,750 | 75 | 46,553 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,655 | 95 | 70,674 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,550 | 105 | 37,726 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,265 | 285 | 39,158 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,045 | 220 | 46,645 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,450 | 405 | 110,497 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,420 | 30 | 108,012 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,510 | 90 | 166,566 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,680 | 170 | 69,341 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,685 | 5 | 42,243 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,010 | 325 | 108,992 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,925 | 85 | 46,673 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,865 | 60 | 59,558 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,915 | 50 | 269,538 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,000 | 15 | 386,467 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,175 | 175 | 74,202 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,325 | 150 | 63,820 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,245 | 80 | 55,154 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,195 | 50 | 49,709 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,260 | 65 | 61,658 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,315 | 55 | 58,132 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,970 | 345 | 77,668 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,900 | 70 | 54,418 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,615 | 285 | 78,716 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,630 | 15 | 66,212 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,460 | 170 | 52,912 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,400 | 60 | 46,943 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,225 | 175 | 67,718 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,135 | 90 | 45,776 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,845 | 290 | 71,979 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,515 | 330 | 542,364 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,610 | 1,095 | 344,490 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,240 | 630 | 158,418 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,275 | 35 | 70,529 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,155 | 120 | 180,883 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,390 | 165 | 209,309 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,065 | 325 | 246,708 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,705 | 360 | 158,608 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,045 | 340 | 229,572 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,165 | 120 | 170,855 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,120 | 45 | 275,746 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,095 | 25 | 273,776 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,170 | 75 | 212,395 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,170 | 0 | 191,886 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,245 | 75 | 237,369 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,240 | 5 | 225,028 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,125 | 115 | 310,902 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,355 | 230 | 276,560 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,180 | 175 | 345,027 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,150 | 30 | 190,661 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,240 | 90 | 250,149 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,500 | 260 | 366,670 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,245 | 255 | 303,855 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,170 | 75 | 257,771 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,090 | 80 | 198,352 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,055 | 35 | 168,132 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,245 | 190 | 184,612 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,110 | 135 | 209,964 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,295 | 25 | 166,792 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,170 | 125 | 217,394 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,070 | 100 | 208,779 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,300 | 230 | 202,940 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,275 | 25 | 211,832 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,215 | 60 | 200,535 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,170 | 45 | 186,124 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,980 | 190 | 146,484 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,940 | 40 | 184,076 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,840 | 100 | 165,632 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,715 | 125 | 163,654 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,615 | 100 | 142,353 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,705 | 90 | 209,447 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,595 | 110 | 176,741 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,410 | 185 | 211,779 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,280 | 130 | 169,054 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,645 | 365 | 211,788 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,320 | 325 | 181,038 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,285 | 35 | 161,807 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,565 | 215 | 176,748 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,640 | 75 | 165,428 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,465 | 175 | 159,808 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,345 | 120 | 168,969 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,350 | 5 | 147,742 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,400 | 50 | 125,395 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,520 | 120 | 154,711 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,585 | 65 | 193,076 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,150 | 435 | 250,644 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,805 | 345 | 224,519 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,710 | 95 | 181,992 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,710 | 0 | 150,440 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,590 | 120 | 153,588 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,460 | 130 | 162,362 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,500 | 40 | 160,984 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,385 | 115 | 153,368 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,185 | 200 | 148,832 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,250 | 65 | 133,226 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,300 | 50 | 144,719 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,395 | 95 | 167,123 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,430 | 25 | 139,781 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,200 | 230 | 94,239 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,325 | 125 | 138,217 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,175 | 150 | 184,860 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,120 | 55 | 156,554 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,870 | 250 | 161,297 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,010 | 140 | 195,473 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,760 | 250 | 141,167 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,795 | 35 | 141,718 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,175 | 380 | 229,355 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,115 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,310 | 195 | 174,841 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,300 | 10 | 163,247 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,355 | 55 | 143,551 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,315 | 40 | 145,128 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,365 | 50 | 147,079 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,185 | 180 | 154,686 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,245 | 60 | 167,644 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,300 | 55 | 165,617 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,385 | 85 | 184,698 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,445 | 60 | 87,269 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,525 | 20 | 199,681 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,775 | 250 | 173,112 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,715 | 60 | 203,128 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,860 | 145 | 172,553 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,870 | 10 | 157,357 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,550 | 320 | 162,707 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,460 | 90 | 146,250 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,730 | 270 | 200,134 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,845 | 115 | 183,195 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,130 | 285 | 595,745 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,830 | 300 | 209,969 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,650 | 180 | 173,181 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,640 | 10 | 180,942 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,810 | 170 | 169,419 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,750 | 60 | 186,071 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,630 | 120 | 166,242 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,760 | 130 | 167,071 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,740 | 20 | 199,872 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,450 | 290 | 173,862 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,350 | 100 | 29,499 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,195 | 215 | 94,718 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,250 | 55 | 45,236 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,490 | 240 | 62,503 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,265 | 225 | 48,610 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,175 | 90 | 55,186 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,180 | 5 | 39,346 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,445 | 265 | 40,408 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,125 | 320 | 50,090 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,865 | 260 | 39,902 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,945 | 80 | 19,876 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,055 | 110 | 20,181 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,985 | 70 | 36,608 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,895 | 90 | 22,475 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,595 | 300 | 35,626 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,830 | 235 | 39,650 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,870 | 40 | 38,301 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,515 | 355 | 60,153 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,110 | 405 | 66,105 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,035 | 75 | 24,683 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,110 | 20 | 20,894 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,930 | 180 | 23,259 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,900 | 30 | 18,717 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,830 | 70 | 14,500 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,825 | 5 | 12,337 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,760 | 65 | 22,637 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,730 | 30 | 77,949 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,675 | 55 | 21,401 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,640 | 35 | 22,058 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,820 | 180 | 27,389 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,895 | 75 | 25,186 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,860 | 35 | 15,839 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,065 | 205 | 24,058 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,930 | 135 | 30,398 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,985 | 55 | 18,819 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,980 | 5 | 8,538 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,015 | 35 | 17,779 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,065 | 50 | 13,950 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,180 | 115 | 17,534 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,405 | 225 | 19,953 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,360 | 45 | 19,385 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,190 | 170 | 18,097 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,205 | 40 | 17,335 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,205 | 0 | 22,278 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,220 | 15 | 5,913 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,245 | 25 | 18,887 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,080 | 165 | 18,451 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,055 | 25 | 13,048 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,070 | 15 | 15,049 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,985 | 85 | 12,085 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,935 | 50 | 24,029 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,975 | 40 | 7,856 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,900 | 75 | 14,604 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,820 | 80 | 12,280 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,805 | 15 | 9,617 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,900 | 95 | 18,777 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,845 | 55 | 10,079 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,915 | 70 | 23,407 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,925 | 10 | 6,518 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,930 | 5 | 8,557 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,900 | 30 | 58,951 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,995 | 40 | 8,393 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,910 | 85 | 20,459 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,950 | 40 | 22,300 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,020 | 70 | 11,438 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,000 | 20 | 3,862 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,025 | 25 | 9,968 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,975 | 50 | 10,886 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,855 | 120 | 72,612 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,920 | 65 | 7,334 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,000 | 55 | 14,440 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,930 | 70 | 16,786 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,800 | 130 | 17,012 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,815 | 15 | 4,614 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,730 | 85 | 9,868 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,675 | 55 | 7,939 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,740 | 65 | 6,889 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,825 | 85 | 13,330 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,575 | 250 | 54,099 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,505 | 70 | 16,920 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,425 | 80 | 13,700 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,225 | 200 | 8,393 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,360 | 135 | 37,253 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,510 | 100 | 19,769 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,540 | 30 | 20,351 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,695 | 155 | 19,320 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,680 | 15 | 15,911 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,650 | 30 | 19,760 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,875 | 225 | 26,091 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,950 | 75 | 22,659 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,115 | 165 | 45,228 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,015 | 100 | 15,543 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,925 | 90 | 16,521 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,970 | 45 | 17,835 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,955 | 15 | 22,769 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,925 | 30 | 17,230 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,920 | 5 | 52,635 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,940 | 20 | 17,166 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,805 | 135 | 22,151 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,910 | 105 | 26,257 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,075 | 165 | 24,451 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,045 | 30 | 9,439 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,210 | 110 | 15,706 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,180 | 30 | 16,859 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,150 | 30 | 6,627 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,225 | 75 | 6,111 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,270 | 45 | 17,653 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,310 | 40 | 25,449 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,425 | 115 | 13,420 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,225 | 200 | 34,637 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,115 | 110 | 7,492 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,055 | 60 | 7,065 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,095 | 40 | 8,053 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,005 | 90 | 10,403 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,030 | 25 | 5,071 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,045 | 15 | 12,109 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,135 | 90 | 46,838 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,130 | 5 | 21,880 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,075 | 55 | 27,159 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,005 | 70 | 20,560 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,970 | 35 | 6,752 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,000 | 25 | 14,044 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,970 | 30 | 15,921 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,900 | 70 | 21,950 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,965 | 65 | 9,044 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,885 | 80 | 12,048 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,825 | 60 | 71,335 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,825 | 0 | 10,760 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,790 | 35 | 76,265 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,780 | 10 | 34,497 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,800 | 20 | 13,171 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,900 | 100 | 10,915 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,945 | 45 | 149,425 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,905 | 40 | 6,576 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,925 | 20 | 5,066 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,930 | 5 | 7,692 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,010 | 80 | 10,376 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,035 | 25 | 9,201 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,030 | 5 | 11,305 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,070 | 40 | 22,433 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,360 | 290 | 24,717 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,265 | 95 | 6,930 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,270 | 5 | 162,967 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,290 | 35 | 45,074 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,980 | 310 | 39,623 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,230 | 250 | 22,975 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,145 | 85 | 10,171 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,805 | 340 | 35,780 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,780 | 25 | 6,431 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,705 | 75 | 12,110 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,745 | 40 | 9,172 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,760 | 15 | 7,958 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,745 | 15 | 5,946 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,420 | 325 | 27,496 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,445 | 25 | 12,837 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,295 | 150 | 8,677 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,200 | 95 | 2,670 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,215 | 15 | 2,845 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,260 | 45 | 27,930 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,435 | 175 | 9,418 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,495 | 60 | 9,487 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,480 | 15 | 15,517 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,260 | 220 | 23,607 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,170 | 90 | 3,064 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,195 | 25 | 4,850 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,255 | 60 | 4,489 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,245 | 10 | 3,647 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,165 | 80 | 2,241 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,245 | 80 | 3,445 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,165 | 80 | 2,861 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,255 | 90 | 5,495 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,235 | 20 | 2,075 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,315 | 80 | 28,985 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,255 | 60 | 4,138 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,225 | 30 | 11,268 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,305 | 80 | 7,000 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,250 | 55 | 24,570 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,295 | 45 | 4,447 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,135 | 160 | 9,560 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,145 | 10 | 980 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,165 | 20 | 5,471 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,105 | 60 | 16,265 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,035 | 70 | 5,270 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,050 | 15 | 6,634 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,080 | 30 | 6,678 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,125 | 5 | 14,085 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,110 | 15 | 4,971 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,135 | 25 | 15,606 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,160 | 25 | 2,908 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,130 | 30 | 16,449 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,110 | 20 | 3,643 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,075 | 35 | 6,836 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,000 | 75 | 6,192 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,975 | 25 | 3,953 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,900 | 75 | 6,447 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,905 | 5 | 12,891 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,995 | 90 | 17,367 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,990 | 5 | 3,254 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,020 | 30 | 5,714 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,090 | 70 | 4,684 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,085 | 5 | 5,249 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,115 | 30 | 10,351 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,180 | 65 | 3,988 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,095 | 85 | 4,055 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,015 | 80 | 4,162 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,115 | 50 | 13,625 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,180 | 65 | 6,073 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,245 | 65 | 6,799 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,395 | 150 | 8,256 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,530 | 135 | 7,674 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,655 | 125 | 4,051 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,535 | 120 | 7,888 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,480 | 55 | 4,489 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,405 | 75 | 7,471 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,215 | 185 | 12,708 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,270 | 55 | 4,722 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,320 | 50 | 5,321 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,290 | 30 | 3,991 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,125 | 165 | 11,025 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,025 | 100 | 86,965 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,100 | 75 | 7,291 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,040 | 60 | 13,659 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,150 | 110 | 22,669 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,100 | 50 | 4,539 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,050 | 50 | 3,729 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,020 | 80 | 3,447 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
2
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
3
코스닥 하락률 상위 20종목(직전 30분 기준)
-
4
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
5
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
6
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
7
서호전기(065710) 소폭 상승세 +4.30%
-
8
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
9
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]
-
10
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치