미래에셋드림스팩1호
(442900) I 코스닥 금융 11.08 15:3310,050 | 전일 | 10,040 | 고가 | 10,060 | 상한가 | 13,050 |
거래량 (주) |
14,634 |
10 0.10% | 시가 | 10,050 | 저가 | 10,040 | 하한가 | 7,030 |
거래대금 (백만) |
147 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 10,040 | 10 | 14,634 | 750 | 302,126 | 3.93% | 7,377,874 |
24.11.07 | 10,050 | 10 | 19,132 | -12,862 | 301,376 | 3.92% | 7,378,624 |
24.11.06 | 10,050 | 0 | 78,630 | 12,228 | 314,238 | 4.09% | 7,365,762 |
24.11.05 | 10,030 | 20 | 29,276 | 659 | 302,010 | 3.93% | 7,377,990 |
24.11.04 | 10,020 | 10 | 6,511 | -35 | 301,351 | 3.92% | 7,378,649 |
24.11.01 | 9,990 | 30 | 38,437 | -11,835 | 301,386 | 3.92% | 7,378,614 |
24.10.31 | 10,010 | 20 | 18,067 | 11,870 | 313,221 | 4.08% | 7,366,779 |
24.10.30 | 9,990 | 20 | 24,596 | -2,004 | 301,351 | 3.92% | 7,378,649 |
24.10.29 | 9,980 | 10 | 10,710 | 1,063 | 303,355 | 3.95% | 7,376,645 |
24.10.28 | 9,990 | 10 | 55,361 | 0 | 302,292 | 3.94% | 7,377,708 |
24.10.25 | 9,980 | 10 | 16,851 | -7 | 302,292 | 3.94% | 7,377,708 |
24.10.24 | 9,970 | 10 | 18,184 | 302,299 | 302,299 | 3.94% | 7,377,701 |
24.10.23 | 9,970 | 0 | 8,982 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,000 | 30 | 44,966 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,000 | 0 | 7,832 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,970 | 30 | 15,326 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,960 | 10 | 33,022 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,950 | 10 | 24,371 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,950 | 0 | 12,443 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,920 | 30 | 8,424 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,910 | 10 | 7,316 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,910 | 0 | 15,139 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,910 | 0 | 2,281 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,910 | 0 | 10,033 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,890 | 20 | 9,954 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,880 | 10 | 6,332 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,880 | 0 | 9,115 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,890 | 10 | 5,773 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,880 | 10 | 2,173 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,870 | 10 | 26,778 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,880 | 10 | 15,814 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,870 | 10 | 4,800 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,880 | 10 | 9,250 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,880 | 0 | 5,582 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,890 | 10 | 8,674 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,860 | 30 | 3,099 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,870 | 10 | 19,929 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,880 | 10 | 32,665 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,900 | 20 | 27,755 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,920 | 20 | 62,470 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,920 | 0 | 3,208 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,940 | 20 | 12,046 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,910 | 30 | 10,061 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,890 | 20 | 2,927 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,890 | 0 | 31,937 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,900 | 10 | 26,078 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,900 | 0 | 11,540 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,910 | 10 | 934 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,910 | 0 | 6,611 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,880 | 30 | 15,437 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,880 | 0 | 3,883 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,870 | 10 | 2,342 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,880 | 10 | 1,438 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,900 | 20 | 12,454 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,880 | 20 | 10,192 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,880 | 0 | 3,206 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,880 | 0 | 7,419 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,880 | 0 | 8,899 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,860 | 20 | 4,805 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,840 | 20 | 7,788 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,780 | 60 | 9,614 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,800 | 20 | 7,432 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,890 | 90 | 44,737 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,880 | 10 | 4,037 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,890 | 10 | 10,930 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,870 | 20 | 38,398 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,850 | 20 | 832 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,810 | 40 | 11,368 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,830 | 20 | 6,463 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,810 | 20 | 9,442 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,800 | 10 | 17,318 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,800 | 0 | 19,800 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,800 | 0 | 9,754 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,770 | 30 | 7,658 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,740 | 30 | 3,755 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,770 | 30 | 11,337 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,760 | 10 | 9,883 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,760 | 0 | 3,784 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,740 | 20 | 5,126 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,730 | 10 | 2,004 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,730 | 0 | 11,856 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,730 | 0 | 2,999 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,720 | 10 | 6,006 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,680 | 40 | 9,020 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,670 | 10 | 15,056 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,680 | 10 | 28,770 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,650 | 30 | 24,573 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,630 | 20 | 31,058 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,620 | 10 | 10,148 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,600 | 20 | 12,770 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,620 | 20 | 19,984 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,610 | 10 | 1,638 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,620 | 10 | 12,381 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,630 | 10 | 9,134 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,620 | 10 | 17,015 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,620 | 0 | 7,731 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,630 | 10 | 13,046 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,600 | 30 | 10,421 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,630 | 30 | 24,059 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,650 | 20 | 2,141 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,650 | 0 | 21,705 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,650 | 0 | 16,294 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,640 | 10 | 19,819 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,630 | 10 | 25,448 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,650 | 20 | 33,219 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,660 | 10 | 29,731 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,690 | 30 | 6,631 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,670 | 20 | 13,653 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,670 | 0 | 6,072 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,670 | 0 | 5,031 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,670 | 0 | 4,703 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,660 | 10 | 8,595 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,680 | 20 | 10,561 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,690 | 10 | 7,303 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,690 | 0 | 7,049 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,690 | 0 | 9,585 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,700 | 10 | 38,318 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,700 | 0 | 9,147 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,690 | 10 | 5,814 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,690 | 0 | 7,424 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,680 | 10 | 28,197 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,680 | 0 | 15,677 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,690 | 10 | 1,841 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,690 | 0 | 6,907 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,670 | 20 | 3,154 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,680 | 10 | 22,616 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,680 | 0 | 7,933 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,650 | 30 | 18,630 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,630 | 20 | 5,768 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,650 | 20 | 8,692 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,650 | 0 | 8,514 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,650 | 0 | 5,013 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,640 | 10 | 17,452 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,630 | 10 | 16,160 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,620 | 10 | 65,200 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,620 | 0 | 15,067 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,620 | 0 | 9,040 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,630 | 10 | 12,398 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,630 | 0 | 8,614 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,620 | 10 | 14,434 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,620 | 0 | 20,888 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,630 | 10 | 24,485 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,630 | 0 | 12,426 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,630 | 0 | 10,326 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,600 | 30 | 5,056 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,590 | 10 | 13,680 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,600 | 10 | 13,843 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,630 | 30 | 23,476 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,630 | 0 | 7,532 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,610 | 20 | 5,805 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,610 | 0 | 18,850 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,630 | 20 | 31,793 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,630 | 0 | 21,542 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,660 | 30 | 51,499 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,640 | 20 | 8,874 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,640 | 0 | 7,972 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,610 | 30 | 8,488 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,590 | 20 | 2,993 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,610 | 20 | 2,961 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,610 | 0 | 4,765 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,560 | 50 | 5,253 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,550 | 10 | 9,954 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,610 | 60 | 151,874 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,620 | 10 | 23,249 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,640 | 20 | 6,360 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,610 | 30 | 6,279 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,650 | 40 | 21,256 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,620 | 30 | 14,966 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,620 | 0 | 10,261 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,620 | 0 | 8,113 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,630 | 10 | 3,947 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,610 | 20 | 5,382 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,590 | 20 | 28,349 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,580 | 10 | 5,620 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,560 | 20 | 13,833 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,540 | 20 | 8,603 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,500 | 40 | 11,311 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,470 | 30 | 15,043 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,470 | 0 | 2,584 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,480 | 10 | 13,598 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,470 | 10 | 11,538 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,480 | 10 | 1,034 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,460 | 20 | 4,831 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,460 | 0 | 5,988 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,460 | 0 | 7,249 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,450 | 10 | 13,048 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,430 | 20 | 19,290 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,400 | 30 | 9,941 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,400 | 0 | 18,170 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,430 | 30 | 5,525 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,400 | 30 | 2,138 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,390 | 10 | 4,060 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,360 | 30 | 10,982 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,370 | 10 | 18,771 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,420 | 50 | 31,405 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,400 | 20 | 29,432 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,440 | 40 | 23,013 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,460 | 20 | 17,150 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,460 | 0 | 15,554 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,440 | 20 | 26,474 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,440 | 0 | 11,176 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,410 | 30 | 12,476 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,390 | 20 | 2,678 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,370 | 20 | 24,858 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,360 | 10 | 13,409 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,360 | 0 | 17,595 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,330 | 30 | 13,733 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,370 | 40 | 5,854 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,350 | 20 | 7,025 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,300 | 50 | 40,123 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,320 | 20 | 4,722 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,340 | 20 | 24,922 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,340 | 0 | 18,185 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,350 | 10 | 10,985 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,360 | 10 | 16,570 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,340 | 20 | 62,522 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,360 | 20 | 31,635 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,370 | 10 | 12,635 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,330 | 40 | 5,112 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,340 | 10 | 16,636 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,340 | 0 | 10,065 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,330 | 10 | 24,244 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,340 | 10 | 5,344 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,330 | 10 | 4,580 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,350 | 20 | 14,441 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,380 | 30 | 12,179 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,380 | 0 | 25,835 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,380 | 0 | 10,084 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,410 | 30 | 4,819 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,390 | 20 | 3,669 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,400 | 10 | 2,565 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,410 | 10 | 5,803 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,400 | 10 | 2,273 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,420 | 20 | 5,411 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,380 | 40 | 2,748 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,410 | 30 | 8,083 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,350 | 60 | 7,245 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,350 | 0 | 4,302 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,360 | 10 | 5,672 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,320 | 40 | 5,993 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,340 | 20 | 18,423 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,340 | 0 | 6,937 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,360 | 20 | 7,218 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,340 | 20 | 9,445 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,340 | 0 | 585 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,370 | 30 | 10,210 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,350 | 20 | 7,921 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,340 | 10 | 2,837 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,320 | 20 | 554 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,310 | 10 | 23,210 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,310 | 0 | 3,287 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,310 | 0 | 10,871 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,310 | 0 | 2,943 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,330 | 20 | 32,340 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,330 | 0 | 4,671 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,330 | 0 | 18,382 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,320 | 10 | 4,941 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,380 | 60 | 26,557 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,390 | 10 | 16,221 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,400 | 10 | 3,375 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,400 | 0 | 3,698 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,370 | 30 | 10,796 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,360 | 10 | 7,182 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,350 | 10 | 2,830 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,340 | 10 | 1,578 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,360 | 20 | 12,443 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,320 | 40 | 1,436 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,350 | 30 | 9,808 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,400 | 50 | 8,509 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,360 | 40 | 8,330 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,380 | 20 | 5,276 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,350 | 30 | 1,003 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,340 | 10 | 30,473 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,360 | 20 | 7,129 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,380 | 20 | 11,064 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,390 | 10 | 25,636 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,430 | 40 | 22,779 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,430 | 0 | 5,867 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,420 | 10 | 4,618 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,420 | 0 | 12,990 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,410 | 10 | 457 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,440 | 30 | 16,769 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,460 | 20 | 20,979 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,440 | 20 | 3,345 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,420 | 20 | 19,947 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,420 | 0 | 12,527 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,430 | 10 | 16,823 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,430 | 0 | 10,429 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,430 | 0 | 13,250 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,450 | 20 | 11,442 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,430 | 20 | 5,724 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,460 | 30 | 14,002 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,440 | 20 | 11,430 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,440 | 0 | 15,497 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,450 | 10 | 601 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,450 | 0 | 28,438 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,450 | 0 | 5,417 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,430 | 20 | 782 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,440 | 10 | 2,668 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,460 | 20 | 12,133 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,430 | 30 | 11,810 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,430 | 0 | 8,541 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,450 | 20 | 26,201 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,440 | 10 | 14,647 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,480 | 40 | 13,861 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,450 | 30 | 18,436 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,430 | 20 | 4,009 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,440 | 10 | 30,306 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,450 | 10 | 15,626 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,460 | 10 | 18,693 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,430 | 30 | 8,111 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,440 | 10 | 24,796 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,420 | 20 | 28,385 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,460 | 60 | 26,455 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,450 | 50 | 25,959 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,470 | 20 | 27,929 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,480 | 10 | 18,871 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,470 | 10 | 12,954 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,470 | 0 | 26,068 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,510 | 40 | 47,411 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,510 | 0 | 25,649 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,510 | 0 | 40,220 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,500 | 10 | 9,519 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,500 | 0 | 7,657 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,480 | 20 | 5,233 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,500 | 20 | 40,026 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,490 | 10 | 11,636 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,500 | 10 | 26,288 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,560 | 60 | 17,594 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,570 | 10 | 7,715 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,550 | 20 | 14,085 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,530 | 20 | 4,619 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,500 | 30 | 5,002 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,500 | 0 | 13,361 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,490 | 10 | 7,447 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,560 | 70 | 27,458 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,540 | 20 | 29,179 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,510 | 30 | 1,358 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,520 | 10 | 2,178 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,530 | 10 | 14,662 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,550 | 20 | 22,127 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,550 | 0 | 6,668 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,550 | 0 | 4,808 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,570 | 20 | 12,611 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,630 | 60 | 36,678 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,660 | 30 | 8,020 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,680 | 20 | 3,951 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,600 | 80 | 11,843 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,600 | 0 | 5,017 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,580 | 20 | 18,571 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,580 | 0 | 6,871 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,590 | 10 | 8,375 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,570 | 20 | 7,373 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,580 | 10 | 10,916 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,570 | 10 | 4,388 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,550 | 20 | 21,569 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,520 | 30 | 68,767 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,540 | 20 | 35,346 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,510 | 30 | 8,517 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,510 | 0 | 16,824 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,510 | 0 | 11,994 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,510 | 0 | 24,241 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,510 | 0 | 14,150 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,500 | 10 | 7,562 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,540 | 40 | 43,264 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,530 | 10 | 15,305 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,510 | 20 | 15,279 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,490 | 20 | 23,523 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,470 | 20 | 9,286 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,460 | 10 | 15,605 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,470 | 10 | 128,145 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,490 | 20 | 22,952 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,460 | 30 | 11,693 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,470 | 10 | 8,907 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,450 | 20 | 90,323 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,440 | 10 | 29,616 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,440 | 0 | 44,607 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,440 | 10 | 33,128 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,450 | 0 | 10,788 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,450 | 0 | 14,654 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,470 | 20 | 18,031 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,460 | 20 | 18,015 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,430 | 30 | 8,104 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,430 | 0 | 30,675 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,440 | 10 | 59,707 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,480 | 40 | 47,154 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,450 | 30 | 13,748 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,450 | 0 | 16,947 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,430 | 20 | 22,623 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,440 | 10 | 44,573 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,490 | 50 | 37,131 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,480 | 10 | 9,698 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,460 | 20 | 6,904 | 0 | 0 | 0.00% | 0 |
23.03.29 | 9,460 | 0 | 46,919 | 0 | 0 | 0.00% | 0 |
23.03.28 | 9,470 | 10 | 32,934 | 0 | 0 | 0.00% | 0 |
23.03.27 | 9,480 | 10 | 7,750 | 0 | 0 | 0.00% | 0 |
23.03.24 | 9,480 | 0 | 13,924 | 0 | 0 | 0.00% | 0 |
23.03.23 | 9,450 | 30 | 16,991 | 0 | 0 | 0.00% | 0 |
23.03.22 | 9,560 | 110 | 97,528 | 0 | 0 | 0.00% | 0 |
23.03.21 | 9,640 | 80 | 35,560 | 0 | 0 | 0.00% | 0 |
23.03.20 | 9,630 | 10 | 39,822 | 0 | 0 | 0.00% | 0 |
23.03.17 | 9,510 | 120 | 24,174 | 0 | 0 | 0.00% | 0 |
23.03.16 | 9,410 | 100 | 136,701 | 0 | 0 | 0.00% | 0 |
23.03.15 | 0 | 40 | 651,325 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
증시요약(6) - 특징 상한가 및 급등종목
-
2
HD현대미포, 5,148억원 규모 공급계약(18K LNG BV 4척) 체결
-
3
증시요약(4) - 특징 종목(코스피)
-
4
뷰티스킨, 100억원 규모 전환사채권 발행 결정
-
5
‘트럼프 트레이드’ 바람에 돌아온 개미…거래대금 50% ‘쑥’
-
6
길어지는 '면세점 겨울' 신세계마저 적자전환
-
7
FTSE100(영국) 약보합 출발, ▼0.18(-0.00%), 8,140.56p
-
8
증시요약(3) - 특징 테마
-
9
"트럼프 됐으니 오르려나"…韓증시 돌아온 개미
-
10
트럼프랠리에 힘 보탠 Fed 금리 추가인하에 또 최고치
11.08 18:56
더보기 >