PLUS 글로벌HBM반도체
(442580) I 코스피 ETF 11.21 15:3215,915 | 전일 | 15,895 | 고가 | 15,980 | 상한가 | 20,685 |
거래량 (주) |
2,777 |
20 0.13% | 시가 | 15,750 | 저가 | 15,750 | 하한가 | 11,145 |
거래대금 (백만) |
44 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 15,895 | 20 | 2,777 | 0 | 0 | 0.00% | 350,000 |
24.11.20 | 16,055 | 160 | 621 | 0 | 0 | 0.00% | 350,000 |
24.11.19 | 15,955 | 100 | 307 | 0 | 0 | 0.00% | 350,000 |
24.11.18 | 16,060 | 105 | 2,536 | 0 | 0 | 0.00% | 350,000 |
24.11.15 | 15,965 | 95 | 2,325 | 0 | 0 | 0.00% | 350,000 |
24.11.14 | 16,405 | 430 | 2,205 | 0 | 0 | 0.00% | 350,000 |
24.11.13 | 16,800 | 395 | 1,938 | 0 | 0 | 0.00% | 350,000 |
24.11.12 | 17,280 | 480 | 5,448 | 0 | 0 | 0.00% | 350,000 |
24.11.11 | 17,640 | 360 | 4,288 | 0 | 0 | 0.00% | 400,000 |
24.11.08 | 17,525 | 115 | 1,946 | 0 | 0 | 0.00% | 400,000 |
24.11.07 | 17,210 | 315 | 4,256 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 16,865 | 345 | 8,130 | 0 | 0 | 0.00% | 0 |
24.11.05 | 16,830 | 35 | 322 | 0 | 0 | 0.00% | 0 |
24.11.04 | 16,560 | 270 | 522 | 0 | 0 | 0.00% | 0 |
24.11.01 | 17,065 | 505 | 1,416 | 0 | 0 | 0.00% | 0 |
24.10.31 | 17,510 | 445 | 7,488 | 0 | 0 | 0.00% | 0 |
24.10.30 | 17,275 | 235 | 684 | 0 | 0 | 0.00% | 0 |
24.10.29 | 17,530 | 255 | 2,774 | 0 | 0 | 0.00% | 0 |
24.10.28 | 17,340 | 190 | 1,341 | 0 | 0 | 0.00% | 0 |
24.10.25 | 17,260 | 80 | 1,588 | 0 | 0 | 0.00% | 0 |
24.10.24 | 17,445 | 185 | 780 | 0 | 0 | 0.00% | 0 |
24.10.23 | 17,175 | 270 | 2,478 | 0 | 0 | 0.00% | 0 |
24.10.22 | 17,500 | 325 | 3,412 | 0 | 0 | 0.00% | 0 |
24.10.21 | 17,300 | 200 | 3,912 | 0 | 0 | 0.00% | 0 |
24.10.18 | 17,485 | 185 | 4,324 | 0 | 0 | 0.00% | 0 |
24.10.17 | 17,195 | 290 | 2,082 | 0 | 0 | 0.00% | 0 |
24.10.16 | 18,205 | 1,010 | 8,779 | 0 | 0 | 0.00% | 0 |
24.10.15 | 17,740 | 465 | 3,754 | 0 | 0 | 0.00% | 0 |
24.10.14 | 17,500 | 240 | 2,311 | 0 | 0 | 0.00% | 0 |
24.10.11 | 17,275 | 225 | 4,512 | 0 | 0 | 0.00% | 0 |
24.10.10 | 17,275 | 0 | 849 | 0 | 0 | 0.00% | 0 |
24.10.08 | 17,290 | 15 | 3,908 | 0 | 0 | 0.00% | 0 |
24.10.07 | 16,940 | 350 | 3,098 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,820 | 120 | 3,367 | 0 | 0 | 0.00% | 0 |
24.10.02 | 17,115 | 295 | 1,710 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,700 | 585 | 5,465 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,800 | 100 | 11,982 | 0 | 0 | 0.00% | 0 |
24.09.26 | 16,375 | 1,425 | 46,305 | 0 | 0 | 0.00% | 0 |
24.09.25 | 16,270 | 105 | 1,875 | 0 | 0 | 0.00% | 0 |
24.09.24 | 16,075 | 195 | 3,732 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,985 | 90 | 1,129 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,690 | 295 | 2,331 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,895 | 205 | 8,085 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,470 | 575 | 2,803 | 0 | 0 | 0.00% | 0 |
24.09.12 | 15,630 | 840 | 2,985 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,690 | 60 | 2,735 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,780 | 90 | 1,305 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,015 | 235 | 797 | 0 | 0 | 0.00% | 0 |
24.09.06 | 16,300 | 285 | 709 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,260 | 40 | 1,780 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,450 | 1,190 | 6,383 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,615 | 165 | 911 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,675 | 60 | 1,132 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,160 | 515 | 5,277 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,990 | 830 | 3,775 | 0 | 0 | 0.00% | 0 |
24.08.28 | 17,800 | 190 | 2,930 | 0 | 0 | 0.00% | 0 |
24.08.27 | 18,235 | 435 | 2,021 | 0 | 0 | 0.00% | 0 |
24.08.26 | 18,760 | 525 | 2,022 | 0 | 0 | 0.00% | 0 |
24.08.23 | 19,055 | 295 | 2,909 | 0 | 0 | 0.00% | 0 |
24.08.22 | 19,065 | 10 | 1,073 | 0 | 0 | 0.00% | 0 |
24.08.21 | 19,360 | 295 | 2,764 | 0 | 0 | 0.00% | 0 |
24.08.20 | 19,080 | 280 | 7,212 | 0 | 0 | 0.00% | 0 |
24.08.19 | 19,585 | 505 | 2,327 | 0 | 0 | 0.00% | 0 |
24.08.16 | 18,405 | 1,180 | 3,273 | 0 | 0 | 0.00% | 0 |
24.08.14 | 17,990 | 415 | 8,128 | 0 | 0 | 0.00% | 0 |
24.08.13 | 17,735 | 255 | 3,682 | 0 | 0 | 0.00% | 0 |
24.08.12 | 17,470 | 265 | 1,784 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,790 | 680 | 5,212 | 0 | 0 | 0.00% | 0 |
24.08.08 | 17,375 | 585 | 2,966 | 0 | 0 | 0.00% | 0 |
24.08.07 | 17,180 | 195 | 6,237 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,980 | 1,200 | 10,956 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,090 | 2,110 | 30,977 | 0 | 0 | 0.00% | 0 |
24.08.02 | 19,975 | 1,885 | 30,034 | 0 | 0 | 0.00% | 0 |
24.08.01 | 19,390 | 585 | 34,841 | 0 | 0 | 0.00% | 0 |
24.07.31 | 19,495 | 105 | 96,796 | 0 | 0 | 0.00% | 0 |
24.07.30 | 19,735 | 240 | 2,435 | 0 | 0 | 0.00% | 0 |
24.07.29 | 19,470 | 265 | 6,868 | 0 | 0 | 0.00% | 0 |
24.07.26 | 19,430 | 40 | 5,084 | 0 | 0 | 0.00% | 0 |
24.07.25 | 20,295 | 865 | 9,037 | 0 | 0 | 0.00% | 0 |
24.07.24 | 20,635 | 340 | 8,172 | 0 | 0 | 0.00% | 0 |
24.07.23 | 20,335 | 300 | 5,039 | 0 | 0 | 0.00% | 0 |
24.07.22 | 20,910 | 575 | 16,679 | 0 | 0 | 0.00% | 0 |
24.07.19 | 21,175 | 265 | 4,275 | 0 | 0 | 0.00% | 0 |
24.07.18 | 22,075 | 900 | 13,718 | 0 | 0 | 0.00% | 0 |
24.07.17 | 22,750 | 675 | 8,060 | 0 | 0 | 0.00% | 0 |
24.07.16 | 22,455 | 295 | 3,357 | 0 | 0 | 0.00% | 0 |
24.07.15 | 22,500 | 45 | 9,435 | 0 | 0 | 0.00% | 0 |
24.07.12 | 23,355 | 855 | 10,282 | 0 | 0 | 0.00% | 0 |
24.07.11 | 23,020 | 335 | 12,549 | 0 | 0 | 0.00% | 0 |
24.07.10 | 22,990 | 30 | 4,662 | 0 | 0 | 0.00% | 0 |
24.07.09 | 22,710 | 280 | 5,981 | 0 | 0 | 0.00% | 0 |
24.07.08 | 23,185 | 475 | 16,900 | 0 | 0 | 0.00% | 0 |
24.07.05 | 22,700 | 485 | 15,688 | 0 | 0 | 0.00% | 0 |
24.07.04 | 22,530 | 170 | 7,052 | 0 | 0 | 0.00% | 0 |
24.07.03 | 22,275 | 255 | 10,608 | 0 | 0 | 0.00% | 0 |
24.07.02 | 22,365 | 90 | 5,119 | 0 | 0 | 0.00% | 0 |
24.07.01 | 22,370 | 5 | 6,017 | 0 | 0 | 0.00% | 0 |
24.06.28 | 22,580 | 210 | 44,309 | 0 | 0 | 0.00% | 0 |
24.06.27 | 22,905 | 325 | 47,236 | 0 | 0 | 0.00% | 0 |
24.06.26 | 22,145 | 760 | 57,833 | 0 | 0 | 0.00% | 0 |
24.06.25 | 22,415 | 270 | 60,970 | 0 | 0 | 0.00% | 0 |
24.06.24 | 22,800 | 385 | 55,820 | 0 | 0 | 0.00% | 0 |
24.06.21 | 23,580 | 780 | 61,181 | 0 | 0 | 0.00% | 0 |
24.06.20 | 23,465 | 115 | 48,768 | 0 | 0 | 0.00% | 0 |
24.06.19 | 22,905 | 560 | 55,163 | 0 | 0 | 0.00% | 0 |
24.06.18 | 22,185 | 720 | 54,952 | 0 | 0 | 0.00% | 0 |
24.06.17 | 22,335 | 150 | 50,080 | 0 | 0 | 0.00% | 0 |
24.06.14 | 22,335 | 0 | 71,533 | 0 | 0 | 0.00% | 0 |
24.06.13 | 21,460 | 875 | 49,153 | 0 | 0 | 0.00% | 0 |
24.06.12 | 21,025 | 435 | 43,648 | 0 | 0 | 0.00% | 0 |
24.06.11 | 21,040 | 15 | 58,514 | 0 | 0 | 0.00% | 0 |
24.06.10 | 20,925 | 115 | 43,075 | 0 | 0 | 0.00% | 0 |
24.06.07 | 20,280 | 645 | 46,601 | 0 | 0 | 0.00% | 0 |
24.06.05 | 20,205 | 75 | 48,860 | 0 | 0 | 0.00% | 0 |
24.06.04 | 20,160 | 45 | 5,094 | 0 | 0 | 0.00% | 0 |
24.06.03 | 20,050 | 110 | 7,199 | 0 | 0 | 0.00% | 0 |
24.05.31 | 20,290 | 240 | 5,188 | 0 | 0 | 0.00% | 0 |
24.05.30 | 20,705 | 415 | 5,727 | 0 | 0 | 0.00% | 0 |
24.05.29 | 20,600 | 105 | 7,809 | 0 | 0 | 0.00% | 0 |
24.05.28 | 20,530 | 70 | 4,819 | 0 | 0 | 0.00% | 0 |
24.05.27 | 20,200 | 330 | 5,720 | 0 | 0 | 0.00% | 0 |
24.05.24 | 20,400 | 200 | 2,723 | 0 | 0 | 0.00% | 0 |
24.05.23 | 20,310 | 90 | 4,343 | 0 | 0 | 0.00% | 0 |
24.05.22 | 20,290 | 20 | 2,746 | 0 | 0 | 0.00% | 0 |
24.05.21 | 19,955 | 335 | 1,852 | 0 | 0 | 0.00% | 0 |
24.05.20 | 20,000 | 45 | 2,850 | 0 | 0 | 0.00% | 0 |
24.05.17 | 19,995 | 5 | 1,266 | 0 | 0 | 0.00% | 0 |
24.05.16 | 19,500 | 495 | 8,672 | 0 | 0 | 0.00% | 0 |
24.05.14 | 19,505 | 5 | 415 | 0 | 0 | 0.00% | 0 |
24.05.13 | 19,340 | 165 | 2,339 | 0 | 0 | 0.00% | 0 |
24.05.10 | 19,415 | 75 | 5,763 | 0 | 0 | 0.00% | 0 |
24.05.09 | 19,495 | 80 | 4,399 | 0 | 0 | 0.00% | 0 |
24.05.08 | 19,485 | 10 | 296 | 0 | 0 | 0.00% | 0 |
24.05.07 | 18,625 | 860 | 2,496 | 0 | 0 | 0.00% | 0 |
24.05.03 | 18,630 | 5 | 2,824 | 0 | 0 | 0.00% | 0 |
24.05.02 | 19,060 | 430 | 1,879 | 0 | 0 | 0.00% | 0 |
24.04.30 | 19,105 | 45 | 5,674 | 0 | 0 | 0.00% | 0 |
24.04.29 | 19,120 | 185 | 3,104 | 0 | 0 | 0.00% | 0 |
24.04.26 | 18,990 | 130 | 4,859 | 0 | 0 | 0.00% | 0 |
24.04.25 | 19,295 | 305 | 17,675 | 0 | 0 | 0.00% | 0 |
24.04.24 | 18,445 | 850 | 11,942 | 0 | 0 | 0.00% | 0 |
24.04.23 | 18,630 | 185 | 13,160 | 0 | 0 | 0.00% | 0 |
24.04.22 | 18,730 | 100 | 17,641 | 0 | 0 | 0.00% | 0 |
24.04.19 | 19,810 | 1,080 | 90,359 | 0 | 0 | 0.00% | 0 |
24.04.18 | 20,010 | 200 | 15,821 | 0 | 0 | 0.00% | 0 |
24.04.17 | 19,890 | 120 | 7,795 | 0 | 0 | 0.00% | 0 |
24.04.16 | 20,640 | 750 | 14,404 | 0 | 0 | 0.00% | 0 |
24.04.15 | 20,930 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 20,510 | 420 | 11,257 | 0 | 0 | 0.00% | 0 |
24.04.11 | 20,335 | 175 | 85,408 | 0 | 0 | 0.00% | 0 |
24.04.09 | 20,335 | 0 | 6,400 | 0 | 0 | 0.00% | 0 |
24.04.08 | 20,380 | 45 | 3,029 | 0 | 0 | 0.00% | 0 |
24.04.05 | 20,825 | 445 | 15,262 | 0 | 0 | 0.00% | 0 |
24.04.04 | 20,200 | 625 | 32,308 | 0 | 0 | 0.00% | 0 |
24.04.03 | 20,700 | 500 | 11,375 | 0 | 0 | 0.00% | 0 |
24.04.02 | 20,025 | 675 | 34,826 | 0 | 0 | 0.00% | 0 |
24.04.01 | 20,035 | 10 | 7,758 | 0 | 0 | 0.00% | 0 |
24.03.29 | 19,600 | 435 | 7,118 | 0 | 0 | 0.00% | 0 |
24.03.28 | 19,895 | 295 | 7,251 | 0 | 0 | 0.00% | 0 |
24.03.27 | 19,525 | 370 | 8,026 | 0 | 0 | 0.00% | 0 |
24.03.26 | 18,905 | 620 | 7,616 | 0 | 0 | 0.00% | 0 |
24.03.25 | 18,810 | 95 | 5,854 | 0 | 0 | 0.00% | 0 |
24.03.22 | 18,670 | 140 | 78,035 | 0 | 0 | 0.00% | 0 |
24.03.21 | 17,495 | 1,175 | 133,296 | 0 | 0 | 0.00% | 0 |
24.03.20 | 17,190 | 305 | 2,454 | 0 | 0 | 0.00% | 0 |
24.03.19 | 17,425 | 235 | 917 | 0 | 0 | 0.00% | 0 |
24.03.18 | 17,090 | 335 | 1,027 | 0 | 0 | 0.00% | 0 |
24.03.15 | 17,445 | 355 | 4,039 | 0 | 0 | 0.00% | 0 |
24.03.14 | 17,635 | 190 | 277 | 0 | 0 | 0.00% | 0 |
24.03.13 | 17,400 | 235 | 1,269 | 0 | 0 | 0.00% | 0 |
24.03.12 | 17,690 | 290 | 1,058 | 0 | 0 | 0.00% | 0 |
24.03.11 | 18,150 | 460 | 2,790 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,615 | 535 | 3,226 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,570 | 45 | 2,223 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,785 | 215 | 957 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,725 | 60 | 4,550 | 0 | 0 | 0.00% | 0 |
24.03.04 | 16,880 | 845 | 4,078 | 0 | 0 | 0.00% | 0 |
24.02.29 | 17,160 | 280 | 1,198 | 0 | 0 | 0.00% | 0 |
24.02.28 | 16,945 | 215 | 4,180 | 0 | 0 | 0.00% | 0 |
24.02.27 | 16,820 | 125 | 1,978 | 0 | 0 | 0.00% | 0 |
24.02.26 | 16,875 | 55 | 657 | 0 | 0 | 0.00% | 0 |
24.02.23 | 16,425 | 450 | 4,142 | 0 | 0 | 0.00% | 0 |
24.02.22 | 16,215 | 210 | 670 | 0 | 0 | 0.00% | 0 |
24.02.21 | 16,430 | 215 | 1,629 | 0 | 0 | 0.00% | 0 |
24.02.20 | 16,375 | 55 | 489 | 0 | 0 | 0.00% | 0 |
24.02.19 | 16,255 | 120 | 1,488 | 0 | 0 | 0.00% | 0 |
24.02.16 | 16,340 | 85 | 973 | 0 | 0 | 0.00% | 0 |
24.02.15 | 16,315 | 25 | 461 | 0 | 0 | 0.00% | 0 |
24.02.14 | 16,500 | 185 | 1,461 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,070 | 430 | 3,842 | 0 | 0 | 0.00% | 0 |
24.02.08 | 15,945 | 125 | 136 | 0 | 0 | 0.00% | 0 |
24.02.07 | 15,940 | 5 | 1,508 | 0 | 0 | 0.00% | 0 |
24.02.06 | 15,720 | 220 | 172 | 0 | 0 | 0.00% | 0 |
24.02.05 | 15,775 | 55 | 2,090 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,640 | 135 | 1,193 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,625 | 15 | 1,213 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,940 | 315 | 533 | 0 | 0 | 0.00% | 0 |
24.01.30 | 15,895 | 45 | 1,002 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,075 | 180 | 851 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,090 | 15 | 2,104 | 0 | 0 | 0.00% | 0 |
24.01.25 | 15,860 | 230 | 3,424 | 0 | 0 | 0.00% | 0 |
24.01.24 | 15,940 | 80 | 373 | 0 | 0 | 0.00% | 0 |
24.01.23 | 15,980 | 40 | 1,166 | 0 | 0 | 0.00% | 0 |
24.01.22 | 15,540 | 440 | 1,387 | 0 | 0 | 0.00% | 0 |
24.01.19 | 15,050 | 490 | 2,401 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,900 | 150 | 362 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,950 | 50 | 1,103 | 0 | 0 | 0.00% | 0 |
24.01.16 | 15,015 | 65 | 1,172 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,955 | 60 | 980 | 0 | 0 | 0.00% | 0 |
24.01.12 | 15,020 | 65 | 931 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,985 | 35 | 884 | 0 | 0 | 0.00% | 0 |
24.01.10 | 15,190 | 205 | 1,363 | 0 | 0 | 0.00% | 0 |
24.01.09 | 15,115 | 75 | 2,535 | 0 | 0 | 0.00% | 0 |
24.01.08 | 15,100 | 15 | 902 | 0 | 0 | 0.00% | 0 |
24.01.05 | 15,105 | 5 | 638 | 0 | 0 | 0.00% | 0 |
24.01.04 | 15,200 | 95 | 1,941 | 0 | 0 | 0.00% | 0 |
24.01.03 | 15,760 | 560 | 4,737 | 0 | 0 | 0.00% | 0 |
24.01.02 | 15,685 | 75 | 4,110 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,670 | 15 | 2,609 | 0 | 0 | 0.00% | 0 |
23.12.27 | 15,545 | 125 | 1,565 | 0 | 0 | 0.00% | 0 |
23.12.26 | 15,520 | 25 | 4,337 | 0 | 0 | 0.00% | 0 |
23.12.22 | 15,065 | 455 | 14,530 | 0 | 0 | 0.00% | 0 |
23.12.21 | 15,320 | 255 | 12,373 | 0 | 0 | 0.00% | 0 |
23.12.20 | 15,155 | 165 | 1,757 | 0 | 0 | 0.00% | 0 |
23.12.19 | 15,215 | 60 | 456 | 0 | 0 | 0.00% | 0 |
23.12.18 | 15,205 | 10 | 1,312 | 0 | 0 | 0.00% | 0 |
23.12.15 | 14,825 | 380 | 4,345 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,600 | 225 | 1,857 | 0 | 0 | 0.00% | 0 |
23.12.13 | 14,540 | 60 | 56 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,175 | 365 | 606 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,160 | 15 | 197 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,890 | 270 | 363 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,115 | 225 | 241 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,885 | 230 | 508 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,365 | 480 | 1,146 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,425 | 60 | 58 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,305 | 120 | 1,538 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,250 | 55 | 519 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,285 | 35 | 139 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,260 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,300 | 40 | 321 | 0 | 0 | 0.00% | 0 |
23.11.24 | 14,180 | 120 | 50 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,280 | 100 | 1,606 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,490 | 210 | 310 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,395 | 95 | 1,470 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,265 | 130 | 267 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,440 | 175 | 81 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,375 | 65 | 224 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,235 | 140 | 803 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,130 | 105 | 277 | 0 | 0 | 0.00% | 0 |
23.11.13 | 13,965 | 165 | 2,937 | 0 | 0 | 0.00% | 0 |
23.11.10 | 13,880 | 85 | 1,057 | 0 | 0 | 0.00% | 0 |
23.11.09 | 13,810 | 70 | 619 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,910 | 100 | 247 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,795 | 115 | 1,022 | 0 | 0 | 0.00% | 0 |
23.11.06 | 13,545 | 250 | 1,568 | 0 | 0 | 0.00% | 0 |
23.11.03 | 13,475 | 70 | 125 | 0 | 0 | 0.00% | 0 |
23.11.02 | 13,135 | 340 | 28 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,915 | 220 | 2,338 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,990 | 75 | 65 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,895 | 95 | 47 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,975 | 80 | 418 | 0 | 0 | 0.00% | 0 |
23.10.26 | 13,380 | 405 | 2,294 | 0 | 0 | 0.00% | 0 |
23.10.25 | 13,260 | 120 | 546 | 0 | 0 | 0.00% | 0 |
23.10.24 | 13,350 | 90 | 1,177 | 0 | 0 | 0.00% | 0 |
23.10.23 | 13,385 | 35 | 1,588 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,560 | 175 | 859 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,740 | 180 | 164 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,630 | 110 | 191 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,410 | 220 | 1,515 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,595 | 185 | 3,479 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,530 | 65 | 618 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,290 | 240 | 427 | 0 | 0 | 0.00% | 0 |
23.10.11 | 13,350 | 60 | 1,100 | 0 | 0 | 0.00% | 0 |
23.10.10 | 13,245 | 105 | 108 | 0 | 0 | 0.00% | 0 |
23.10.06 | 13,170 | 75 | 51 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,025 | 145 | 144 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,020 | 5 | 544 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,065 | 45 | 1,028 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,195 | 130 | 263 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,045 | 150 | 669 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,055 | 10 | 733 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,305 | 250 | 460 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,325 | 20 | 806 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,320 | 5 | 8 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,725 | 405 | 1,113 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,705 | 20 | 710 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,520 | 185 | 1,932 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,445 | 75 | 1,365 | 0 | 0 | 0.00% | 0 |
23.09.12 | 13,450 | 5 | 159 | 0 | 0 | 0.00% | 0 |
23.09.11 | 13,435 | 15 | 183 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,640 | 205 | 401 | 0 | 0 | 0.00% | 0 |
23.09.07 | 13,655 | 15 | 382 | 0 | 0 | 0.00% | 0 |
23.09.06 | 13,725 | 70 | 858 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,720 | 5 | 337 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,620 | 100 | 3,781 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,275 | 345 | 3,022 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,165 | 110 | 1,295 | 0 | 0 | 0.00% | 0 |
23.08.30 | 13,105 | 60 | 9,443 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,960 | 145 | 10 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,945 | 15 | 38 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,355 | 410 | 981 | 0 | 0 | 0.00% | 0 |
23.08.24 | 13,020 | 335 | 14,900 | 0 | 0 | 0.00% | 0 |
23.08.23 | 13,085 | 65 | 324 | 0 | 0 | 0.00% | 0 |
23.08.22 | 13,035 | 50 | 161 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,980 | 55 | 6 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,950 | 30 | 1,413 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,065 | 115 | 778 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,805 | 260 | 864 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,165 | 360 | 1,755 | 0 | 0 | 0.00% | 0 |
23.08.11 | 13,105 | 60 | 4,847 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,400 | 295 | 4,271 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,290 | 110 | 40,153 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,520 | 230 | 1,452 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,405 | 115 | 1,809 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,390 | 15 | 837 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,580 | 190 | 1,176 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,740 | 160 | 3,326 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,700 | 40 | 776 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,760 | 60 | 7,003 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,240 | 520 | 6,796 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,815 | 425 | 9,245 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,855 | 40 | 1,950 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,915 | 60 | 107 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,720 | 195 | 5,956 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,885 | 165 | 634 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,000 | 115 | 478 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,125 | 125 | 102 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,045 | 80 | 354 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,055 | 10 | 189 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,860 | 195 | 3,348 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,925 | 65 | 2,013 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,740 | 185 | 1,230 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,505 | 235 | 494 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,730 | 225 | 616 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,855 | 125 | 223 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,210 | 355 | 3,566 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,265 | 55 | 634 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,265 | 0 | 744 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,050 | 215 | 1,242 | 0 | 0 | 0.00% | 0 |
23.06.30 | 13,250 | 200 | 482 | 0 | 0 | 0.00% | 0 |
23.06.29 | 13,060 | 190 | 4,450 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,935 | 125 | 1,528 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,885 | 50 | 725 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,030 | 145 | 538 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,880 | 150 | 533 | 0 | 0 | 0.00% | 0 |
23.06.22 | 13,015 | 135 | 3,103 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,025 | 10 | 762 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,100 | 75 | 5,818 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,190 | 90 | 3,603 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,285 | 95 | 1,050 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,210 | 75 | 1,641 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,260 | 50 | 368 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,930 | 330 | 5,719 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,090 | 160 | 3,890 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,705 | 385 | 2,500 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,810 | 105 | 3,193 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,930 | 120 | 444 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,135 | 205 | 3,949 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,960 | 175 | 1,063 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,280 | 320 | 7,597 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,500 | 220 | 11,083 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,900 | 600 | 9,469 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,400 | 500 | 27,126 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,200 | 200 | 59,751 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,235 | 35 | 212 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,445 | 210 | 11,002 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,460 | 15 | 531 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,950 | 510 | 2,045 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,770 | 180 | 1,454 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,720 | 50 | 1,831 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,330 | 390 | 1,104 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,435 | 105 | 63 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,265 | 170 | 4,507 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,310 | 45 | 54 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,390 | 80 | 48 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,485 | 95 | 246 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,345 | 140 | 142 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,485 | 140 | 1,153 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,620 | 135 | 811 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,520 | 100 | 1,754 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,390 | 130 | 2,347 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,140 | 250 | 2,395 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,130 | 10 | 1,406 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,300 | 170 | 499 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,490 | 190 | 298 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,280 | 210 | 6,273 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,360 | 80 | 140 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,285 | 75 | 280 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,460 | 175 | 159 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,475 | 15 | 2,608 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,510 | 65 | 118 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,690 | 180 | 935 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,630 | 60 | 556 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,385 | 245 | 3,013 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,360 | 25 | 449 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,945 | 415 | 11,120 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,120 | 175 | 317 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,135 | 15 | 3,104 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,355 | 220 | 875 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,510 | 155 | 714 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,435 | 75 | 2,461 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,080 | 355 | 3,138 | 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
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
10
[연합뉴스 이 시각 헤드라인] - 07:30