마이티 다이나믹퀀트액티브
(442260) I 코스피 ETF 11.21 15:3211,635 | 전일 | 11,585 | 고가 | 11,680 | 상한가 | 15,125 |
거래량 (주) |
180 |
50 0.43% | 시가 | 11,630 | 저가 | 11,630 | 하한가 | 8,145 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,585 | 50 | 180 | 0 | 0 | 0.00% | 1,600,000 |
24.11.20 | 11,555 | 30 | 13 | 0 | 0 | 0.00% | 1,600,000 |
24.11.19 | 11,545 | 10 | 1,298 | 0 | 0 | 0.00% | 1,600,000 |
24.11.18 | 11,300 | 245 | 6,972 | 0 | 0 | 0.00% | 1,600,000 |
24.11.15 | 11,155 | 145 | 539 | 0 | 0 | 0.00% | 1,600,000 |
24.11.14 | 11,265 | 80 | 461 | 0 | 0 | 0.00% | 1,600,000 |
24.11.13 | 11,535 | 270 | 1,748 | 0 | 0 | 0.00% | 1,600,000 |
24.11.12 | 11,835 | 300 | 685 | 0 | 0 | 0.00% | 1,600,000 |
24.11.11 | 12,050 | 215 | 3,354 | 0 | 0 | 0.00% | 1,600,000 |
24.11.08 | 12,100 | 50 | 1,094 | 0 | 0 | 0.00% | 1,600,000 |
24.11.07 | 12,100 | 0 | 49 | 0 | 0 | 0.00% | 1,600,000 |
24.11.06 | 12,120 | 20 | 819 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,130 | 10 | 43 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,975 | 155 | 776 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,110 | 135 | 1,906 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,210 | 100 | 1,610 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,235 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,280 | 45 | 246 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,180 | 100 | 1,807 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,155 | 25 | 142 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,305 | 150 | 73 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,135 | 170 | 511 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,290 | 155 | 97 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,260 | 30 | 637 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,375 | 115 | 74 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,340 | 35 | 77 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,470 | 130 | 307 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,405 | 65 | 72 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,280 | 125 | 121 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,280 | 0 | 122 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,240 | 40 | 237 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,400 | 160 | 4,754 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,160 | 240 | 363 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,125 | 35 | 191 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,275 | 150 | 6,178 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,625 | 350 | 272 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,590 | 35 | 44,799 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,160 | 430 | 187 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,340 | 180 | 99 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,175 | 165 | 172 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,170 | 5 | 64 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,135 | 35 | 113 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,150 | 15 | 235 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,105 | 45 | 84 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,885 | 220 | 4,069 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,990 | 105 | 10 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,065 | 75 | 5 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,145 | 80 | 8 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,280 | 135 | 795 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,275 | 5 | 21,049 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,690 | 415 | 5,983 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,805 | 115 | 904 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,795 | 10 | 16,254 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,710 | 85 | 5 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,870 | 160 | 5 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,845 | 25 | 145 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,880 | 35 | 470 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,910 | 30 | 1,132 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,935 | 25 | 410 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,885 | 50 | 23 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,890 | 5 | 230 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,770 | 120 | 460 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,910 | 140 | 19 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,620 | 290 | 352 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,500 | 120 | 281 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,400 | 100 | 6 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,285 | 115 | 85 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,200 | 85 | 149 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,255 | 55 | 212 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,020 | 235 | 729 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,700 | 320 | 1,925 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,835 | 1,135 | 743 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,355 | 520 | 496 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,380 | 25 | 6,571 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,160 | 220 | 446 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,295 | 135 | 1,662 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,135 | 160 | 753 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,065 | 70 | 461 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,320 | 255 | 210 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,425 | 105 | 36 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,405 | 20 | 273 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,545 | 140 | 748 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,725 | 180 | 15 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,825 | 100 | 542 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,970 | 145 | 119 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,970 | 0 | 863 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,910 | 60 | 828 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,125 | 215 | 184 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,995 | 130 | 2,429 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,015 | 20 | 9 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,965 | 50 | 935 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,000 | 35 | 1,206 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,685 | 315 | 930 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,570 | 115 | 5,242 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,490 | 80 | 5,114 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,630 | 140 | 490 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,610 | 20 | 15,024 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,545 | 65 | 819 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,545 | 0 | 30 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,425 | 120 | 14,900 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,350 | 75 | 46,306 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,450 | 100 | 682 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,610 | 160 | 63 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,520 | 90 | 15,006 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,330 | 190 | 4,255 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,185 | 145 | 556 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,250 | 65 | 262 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,220 | 30 | 22,712 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,075 | 145 | 1,270 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,950 | 125 | 610 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,920 | 30 | 309 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,065 | 145 | 471 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,900 | 165 | 20 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,765 | 135 | 17 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,880 | 115 | 40 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,635 | 245 | 1,727 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,700 | 65 | 69 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,850 | 150 | 8 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,080 | 230 | 19 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,085 | 5 | 2,423 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,900 | 185 | 11 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,125 | 225 | 149 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,140 | 15 | 3,346 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,110 | 30 | 59 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,175 | 65 | 378 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,085 | 90 | 630 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,225 | 140 | 8,379 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,060 | 165 | 33 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,020 | 40 | 387 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,045 | 25 | 6,388 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,965 | 80 | 24 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,115 | 150 | 4,722 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,085 | 30 | 2,876 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,775 | 310 | 2,516 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,820 | 45 | 60 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,840 | 20 | 16,693 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,810 | 30 | 32 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,935 | 135 | 11,941 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,775 | 160 | 354 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,010 | 235 | 19 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,745 | 265 | 5,132 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,780 | 35 | 46 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,595 | 185 | 113 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,820 | 225 | 266 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,645 | 175 | 10,313 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,775 | 130 | 4,874 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,040 | 265 | 28 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,135 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,290 | 155 | 9 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,185 | 105 | 10,018 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,300 | 115 | 1,393 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,270 | 30 | 264 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,435 | 165 | 8 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,205 | 230 | 4,595 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,425 | 220 | 103 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,375 | 50 | 36 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,365 | 10 | 14,135 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,320 | 45 | 5,631 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,295 | 25 | 1,121 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,300 | 5 | 3,299 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,130 | 170 | 5,775 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,210 | 80 | 1,318 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,250 | 40 | 1,140 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,890 | 360 | 2,173 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,695 | 195 | 18 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,830 | 135 | 26 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,765 | 65 | 139 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,005 | 240 | 14 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,860 | 145 | 6,246 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,785 | 75 | 2,694 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,720 | 65 | 945 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,875 | 155 | 9 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,730 | 145 | 1,444 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,695 | 35 | 26,657 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,720 | 25 | 149 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,860 | 140 | 13 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,705 | 155 | 7,153 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,685 | 20 | 1,903 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,480 | 205 | 1,140 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,600 | 120 | 5 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,725 | 125 | 345 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,650 | 75 | 280 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,610 | 40 | 23 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,655 | 45 | 332 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,815 | 160 | 838 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,595 | 220 | 25 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,440 | 155 | 47 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,540 | 100 | 103 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,705 | 165 | 10 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,655 | 50 | 832 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,605 | 50 | 4,216 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,390 | 215 | 27 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,465 | 75 | 2,001 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,605 | 140 | 58 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,250 | 355 | 694 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,040 | 210 | 38,254 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,100 | 60 | 26 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,100 | 0 | 1,546 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,950 | 150 | 70 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,930 | 20 | 221 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,905 | 25 | 55 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,955 | 50 | 7 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,890 | 65 | 68 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,895 | 5 | 503 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,725 | 170 | 13 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,640 | 85 | 1,431 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,925 | 285 | 2,086 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,090 | 165 | 5 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,055 | 35 | 5 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,155 | 100 | 24 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,150 | 5 | 80 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,165 | 15 | 750 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,255 | 90 | 2,140 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,320 | 65 | 60 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,380 | 60 | 2,273 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,475 | 95 | 199 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,770 | 295 | 284 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,705 | 65 | 1,426 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,515 | 190 | 5,593 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,405 | 110 | 9 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,370 | 35 | 150 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,280 | 90 | 300 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,380 | 100 | 5,611 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,120 | 260 | 5,320 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,135 | 15 | 302 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,130 | 5 | 353 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,955 | 175 | 61 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,875 | 80 | 12 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,975 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,915 | 60 | 49 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,870 | 45 | 268 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,730 | 140 | 1,129 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,775 | 45 | 773 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,735 | 40 | 4,194 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,815 | 80 | 13 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,775 | 40 | 828 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,930 | 155 | 913 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,820 | 110 | 12 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,865 | 45 | 4,518 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,770 | 95 | 30 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,765 | 5 | 158 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,810 | 45 | 224 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,815 | 5 | 2,745 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,800 | 15 | 490 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,750 | 50 | 143 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,665 | 85 | 1,579 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,735 | 70 | 33,711 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,695 | 25 | 28 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,460 | 235 | 48,609 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,345 | 115 | 48,821 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,375 | 30 | 48,669 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,425 | 50 | 49,070 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,375 | 50 | 48,513 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,465 | 90 | 55,125 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,570 | 105 | 75,909 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,170 | 400 | 48,740 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,065 | 105 | 48,526 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,835 | 230 | 48,561 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,745 | 90 | 1,607 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,855 | 110 | 15 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,800 | 55 | 61 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,770 | 30 | 26 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,060 | 290 | 272 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,100 | 40 | 9 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,025 | 75 | 141 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,095 | 70 | 11 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,250 | 155 | 48 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,465 | 215 | 45 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,430 | 35 | 109 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,285 | 145 | 5 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,375 | 90 | 41 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,470 | 95 | 7 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,360 | 110 | 614 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,145 | 215 | 35 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,180 | 35 | 213 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,135 | 45 | 48 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,170 | 35 | 2,073 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,405 | 235 | 8,990 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,385 | 20 | 19 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,515 | 130 | 34 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,525 | 10 | 36 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,545 | 20 | 43 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,730 | 185 | 486 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,720 | 10 | 10 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,810 | 90 | 4,882 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,925 | 115 | 29 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,810 | 115 | 41 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,630 | 180 | 39 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,605 | 25 | 12 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,710 | 105 | 11 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,590 | 120 | 219 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,600 | 10 | 31 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,635 | 35 | 37 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,705 | 70 | 27,375 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,730 | 25 | 14 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,620 | 110 | 701 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,525 | 95 | 1,072 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,500 | 25 | 15 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,475 | 25 | 11 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,440 | 35 | 18 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,340 | 100 | 441 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,455 | 115 | 8 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,315 | 140 | 17 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,265 | 50 | 19 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,310 | 45 | 152 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,295 | 15 | 18 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,320 | 25 | 37 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,360 | 40 | 17 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,525 | 165 | 6 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,635 | 110 | 13 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,685 | 50 | 15 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,700 | 15 | 9 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,605 | 95 | 18 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,665 | 60 | 11 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,720 | 55 | 7 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,700 | 20 | 17 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,795 | 95 | 76 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,040 | 245 | 20 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,840 | 200 | 8,412 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,775 | 65 | 45 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,735 | 40 | 16 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,645 | 90 | 26 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,795 | 150 | 24 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,745 | 50 | 16 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,695 | 50 | 482 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,695 | 0 | 121 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,725 | 30 | 14 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,735 | 10 | 19 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,825 | 90 | 633 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,865 | 40 | 7 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,640 | 225 | 32 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,615 | 25 | 13 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,525 | 90 | 10 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,380 | 145 | 20 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,395 | 15 | 24 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,555 | 160 | 29 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,700 | 145 | 352 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,840 | 140 | 6 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,855 | 15 | 33 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,690 | 165 | 2,812 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,625 | 65 | 252 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,690 | 65 | 14 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,720 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,730 | 10 | 17 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,680 | 50 | 211 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,800 | 120 | 245 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,725 | 75 | 139 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,855 | 130 | 37 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,795 | 60 | 18 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,835 | 40 | 11 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,790 | 45 | 7 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,820 | 30 | 32 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,870 | 50 | 341 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,770 | 100 | 465 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,850 | 80 | 11 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,730 | 120 | 6 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,750 | 20 | 22 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,810 | 60 | 8 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,735 | 75 | 5,776 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,605 | 130 | 5 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,640 | 35 | 196 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,700 | 60 | 39 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,570 | 130 | 68 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,580 | 10 | 3,934 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,600 | 20 | 17 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,610 | 10 | 70 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,590 | 20 | 4,515 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,520 | 70 | 5,795 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,355 | 165 | 50 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,205 | 150 | 39 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,215 | 10 | 1,473 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,160 | 55 | 6 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,145 | 15 | 164 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,260 | 115 | 49 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,235 | 25 | 57 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,315 | 80 | 8 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,370 | 55 | 363 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,235 | 135 | 24 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,285 | 50 | 35 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,355 | 70 | 56 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,260 | 95 | 3,730 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,245 | 15 | 19 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,400 | 5 | 324 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,385 | 15 | 9 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,485 | 100 | 21 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,560 | 75 | 7 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,595 | 35 | 287 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,655 | 60 | 271 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,610 | 45 | 47 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,630 | 20 | 248 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,670 | 40 | 186 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,630 | 40 | 35 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,575 | 55 | 207 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,525 | 50 | 163 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,385 | 140 | 1,479 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,310 | 75 | 211 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,175 | 135 | 184 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,255 | 80 | 8 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,210 | 45 | 226 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,185 | 25 | 7,034 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,250 | 65 | 4,609 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,060 | 190 | 15 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,955 | 105 | 1,673 | 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
[코스피·코스닥 전 거래일(21일) 주요공시]
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
8
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
9
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
10
[연합뉴스 이 시각 헤드라인] - 07:30