SOL 미국배당다우존스
(446720) I 코스피 ETF 11.21 15:3211,780 | 전일 | 11,735 | 고가 | 11,825 | 상한가 | 15,310 |
거래량 (주) |
460,095 |
45 0.38% | 시가 | 11,755 | 저가 | 11,745 | 하한가 | 8,250 |
거래대금 (백만) |
5,417 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,735 | 45 | 460,095 | -36,132 | 14,864 | 0.02% | 60,685,136 |
24.11.20 | 11,755 | 20 | 336,672 | 50,996 | 50,996 | 0.08% | 60,549,004 |
24.11.19 | 11,725 | 30 | 307,729 | 0 | 0 | 0.00% | 60,500,000 |
24.11.18 | 11,795 | 70 | 410,260 | 62,647 | 128,049 | 0.21% | 60,371,951 |
24.11.15 | 11,940 | 145 | 349,908 | -67,215 | 65,402 | 0.11% | 60,134,598 |
24.11.14 | 11,895 | 40 | 216,308 | 33,807 | 132,617 | 0.22% | 59,867,383 |
24.11.13 | 11,980 | 85 | 292,270 | -14,566 | 98,810 | 0.16% | 59,901,190 |
24.11.12 | 11,905 | 75 | 328,003 | -33,426 | 113,376 | 0.19% | 59,986,624 |
24.11.11 | 11,765 | 140 | 315,789 | -136,406 | 146,802 | 0.24% | 59,953,198 |
24.11.08 | 11,900 | 135 | 345,646 | 59,303 | 283,208 | 0.47% | 59,816,792 |
24.11.07 | 11,735 | 165 | 453,817 | 223,905 | 223,905 | 0.37% | 59,876,095 |
24.11.06 | 11,380 | 355 | 763,953 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,315 | 65 | 255,998 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,420 | 105 | 412,871 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,375 | 45 | 348,448 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,390 | 15 | 344,149 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,530 | 110 | 392,219 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,515 | 15 | 447,846 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,575 | 60 | 480,742 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,465 | 110 | 321,322 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,480 | 15 | 375,827 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,530 | 50 | 335,074 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,650 | 120 | 463,535 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,595 | 55 | 338,149 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,550 | 45 | 305,112 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,410 | 140 | 252,029 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,470 | 60 | 373,509 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,355 | 115 | 328,151 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,200 | 155 | 426,645 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,230 | 30 | 322,780 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,145 | 85 | 319,518 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,170 | 25 | 360,204 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,020 | 150 | 370,318 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,890 | 130 | 370,998 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,795 | 95 | 343,504 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,840 | 45 | 376,050 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,930 | 60 | 491,247 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,005 | 75 | 445,557 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,035 | 30 | 382,311 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,020 | 15 | 301,858 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,000 | 20 | 355,430 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,950 | 50 | 355,023 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,715 | 235 | 329,092 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,795 | 80 | 478,210 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,795 | 0 | 319,474 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,845 | 50 | 310,173 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,730 | 115 | 240,210 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,710 | 20 | 270,701 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,865 | 155 | 611,026 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,920 | 55 | 310,249 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,030 | 110 | 389,585 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,015 | 15 | 244,794 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,915 | 100 | 336,241 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,875 | 40 | 139,175 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,935 | 25 | 183,046 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,890 | 45 | 208,246 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,845 | 45 | 222,308 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,800 | 45 | 423,808 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,775 | 25 | 245,234 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,760 | 15 | 231,729 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,750 | 10 | 229,125 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,665 | 85 | 292,944 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,865 | 200 | 550,065 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,735 | 130 | 246,917 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,705 | 30 | 230,957 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,755 | 50 | 319,285 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,710 | 45 | 202,679 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,635 | 75 | 254,856 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,735 | 100 | 309,552 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,730 | 5 | 387,154 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,630 | 100 | 721,554 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,905 | 275 | 1,345,023 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,045 | 140 | 674,832 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,160 | 115 | 392,129 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,125 | 35 | 372,166 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,215 | 55 | 164,379 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,060 | 155 | 322,432 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,960 | 100 | 227,641 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,895 | 65 | 341,513 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,015 | 120 | 366,041 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,045 | 30 | 257,411 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,100 | 55 | 295,420 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,150 | 50 | 408,205 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,965 | 185 | 655,861 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,835 | 130 | 370,772 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,795 | 40 | 328,190 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,645 | 150 | 361,668 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,530 | 115 | 412,781 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,475 | 55 | 211,080 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,460 | 15 | 244,200 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,425 | 35 | 311,054 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,470 | 45 | 310,598 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,455 | 15 | 229,004 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,560 | 105 | 411,303 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,530 | 30 | 202,951 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,535 | 5 | 260,993 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,440 | 95 | 272,597 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,510 | 70 | 329,162 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,630 | 85 | 279,701 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,695 | 65 | 321,465 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,555 | 140 | 336,414 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,555 | 0 | 232,190 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,460 | 95 | 257,209 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,430 | 30 | 258,579 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,415 | 15 | 259,013 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,315 | 100 | 280,666 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,365 | 50 | 408,754 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,365 | 0 | 281,403 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,410 | 45 | 406,556 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,440 | 30 | 240,049 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,435 | 5 | 241,746 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,440 | 5 | 371,266 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,475 | 35 | 391,071 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,470 | 5 | 300,279 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,550 | 80 | 355,815 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,410 | 140 | 452,311 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,240 | 170 | 240,110 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,315 | 40 | 446,318 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,380 | 65 | 391,072 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,420 | 40 | 485,326 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,460 | 40 | 492,249 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,580 | 120 | 497,863 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,585 | 5 | 400,629 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,630 | 45 | 500,258 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,645 | 15 | 284,309 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,600 | 45 | 251,369 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,560 | 40 | 274,086 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,645 | 85 | 598,694 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,620 | 25 | 259,190 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,600 | 20 | 389,609 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,510 | 90 | 280,564 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,455 | 55 | 223,850 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,405 | 50 | 263,660 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,365 | 40 | 310,811 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,400 | 35 | 377,474 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,525 | 125 | 425,517 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,480 | 45 | 231,758 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,490 | 20 | 471,460 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,515 | 25 | 433,163 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,470 | 45 | 470,451 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,450 | 20 | 365,694 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,425 | 25 | 343,422 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,230 | 195 | 454,542 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,250 | 20 | 597,660 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,350 | 100 | 286,064 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,430 | 80 | 512,086 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,475 | 45 | 518,941 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,550 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,460 | 90 | 277,495 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,530 | 70 | 339,913 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,495 | 35 | 179,290 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,475 | 20 | 422,622 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,540 | 65 | 561,600 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,550 | 10 | 347,852 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,645 | 95 | 423,186 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,730 | 85 | 622,708 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,725 | 5 | 504,031 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,595 | 130 | 346,627 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,510 | 105 | 299,685 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,485 | 25 | 335,975 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,480 | 5 | 394,094 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,520 | 40 | 504,836 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,355 | 165 | 385,976 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,350 | 5 | 334,558 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,310 | 40 | 244,781 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,270 | 40 | 287,705 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,240 | 30 | 341,570 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,225 | 15 | 217,442 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,155 | 70 | 165,724 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,130 | 25 | 238,712 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,050 | 80 | 213,694 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,165 | 115 | 717,870 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,190 | 25 | 409,675 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,180 | 10 | 231,919 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,200 | 20 | 698,365 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,155 | 45 | 343,579 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,080 | 75 | 418,556 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,110 | 30 | 338,433 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,120 | 20 | 243,474 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,160 | 40 | 397,014 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,170 | 10 | 349,622 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,085 | 85 | 258,356 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,065 | 20 | 394,015 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,065 | 0 | 269,297 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,080 | 15 | 334,089 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,065 | 15 | 198,741 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,000 | 65 | 1,172,839 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,965 | 35 | 547,394 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,060 | 95 | 464,265 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,020 | 40 | 408,740 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,995 | 25 | 246,994 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,945 | 50 | 283,333 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,040 | 95 | 565,763 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,995 | 45 | 358,814 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,970 | 25 | 431,400 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,105 | 135 | 575,994 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,060 | 45 | 295,450 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,105 | 20 | 392,899 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,070 | 35 | 348,477 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,055 | 15 | 389,900 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,115 | 60 | 375,167 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,075 | 40 | 327,575 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,090 | 15 | 349,856 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,955 | 135 | 365,550 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,910 | 45 | 431,863 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,965 | 55 | 278,317 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,935 | 30 | 311,842 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,900 | 35 | 359,594 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,820 | 80 | 250,557 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,880 | 60 | 381,047 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,910 | 30 | 307,666 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,930 | 20 | 294,554 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,845 | 85 | 330,308 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,855 | 10 | 319,847 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,825 | 30 | 317,323 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,835 | 10 | 303,221 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,750 | 85 | 518,942 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,670 | 80 | 476,673 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,695 | 25 | 292,383 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,720 | 5 | 344,485 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,700 | 20 | 505,231 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,655 | 45 | 307,621 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,730 | 75 | 354,497 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,730 | 0 | 355,473 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,685 | 45 | 367,725 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,665 | 20 | 319,114 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,530 | 135 | 385,780 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,535 | 5 | 779,811 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,490 | 45 | 281,892 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,425 | 65 | 330,921 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,330 | 95 | 310,426 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,425 | 95 | 438,172 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,370 | 55 | 220,030 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,380 | 10 | 258,895 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,310 | 70 | 358,539 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,205 | 105 | 343,710 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,065 | 140 | 343,282 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,005 | 60 | 207,696 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,065 | 25 | 257,539 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,145 | 80 | 446,368 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,150 | 5 | 236,478 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,090 | 60 | 203,161 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,065 | 25 | 299,720 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,015 | 50 | 173,839 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,000 | 15 | 357,745 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,985 | 15 | 300,390 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,070 | 85 | 376,477 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,035 | 30 | 501,167 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,015 | 20 | 395,122 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,975 | 40 | 140,554 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,880 | 95 | 272,247 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,930 | 50 | 382,007 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,940 | 10 | 227,118 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,930 | 10 | 282,338 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,935 | 5 | 299,586 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,035 | 100 | 559,080 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,965 | 70 | 563,200 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,035 | 70 | 349,379 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,930 | 105 | 268,963 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,900 | 30 | 399,464 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,100 | 175 | 661,532 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,125 | 25 | 522,573 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,180 | 55 | 307,158 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,120 | 60 | 273,619 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,255 | 135 | 737,247 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,295 | 40 | 257,122 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,420 | 125 | 342,048 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,470 | 50 | 282,238 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,465 | 5 | 335,311 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,380 | 85 | 251,655 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,360 | 20 | 227,319 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,360 | 0 | 238,216 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,315 | 45 | 284,731 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,335 | 20 | 466,756 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,180 | 155 | 330,963 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,225 | 45 | 501,445 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,255 | 30 | 520,497 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,405 | 150 | 667,525 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,450 | 45 | 564,338 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,415 | 60 | 369,395 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,445 | 30 | 455,426 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,565 | 120 | 492,588 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,550 | 15 | 249,327 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,535 | 15 | 324,330 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,545 | 10 | 267,471 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,640 | 95 | 455,153 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,555 | 85 | 370,190 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,570 | 15 | 431,068 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,580 | 10 | 390,739 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,620 | 40 | 406,593 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,595 | 25 | 391,999 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,570 | 25 | 489,954 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,630 | 60 | 417,561 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,690 | 60 | 408,507 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,635 | 55 | 384,394 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,615 | 20 | 446,069 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,660 | 45 | 428,263 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,635 | 25 | 331,892 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,575 | 90 | 306,395 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,540 | 35 | 431,253 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,505 | 35 | 433,338 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,565 | 60 | 542,988 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,620 | 55 | 601,984 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,635 | 15 | 459,177 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,680 | 45 | 422,350 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,635 | 45 | 405,086 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,655 | 20 | 495,437 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,645 | 10 | 391,851 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,700 | 55 | 398,574 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,670 | 30 | 570,879 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,630 | 40 | 407,892 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,635 | 5 | 335,553 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,630 | 5 | 396,568 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,520 | 110 | 500,667 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,595 | 75 | 581,240 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,500 | 95 | 603,781 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,535 | 35 | 438,550 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,515 | 20 | 442,166 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,440 | 75 | 439,251 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,440 | 0 | 389,886 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,480 | 15 | 354,073 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,430 | 50 | 669,277 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,460 | 30 | 443,926 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,445 | 15 | 499,201 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,455 | 10 | 567,424 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,295 | 160 | 786,851 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,190 | 105 | 402,605 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,075 | 115 | 349,605 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,150 | 75 | 665,957 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,165 | 15 | 418,411 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,225 | 60 | 549,248 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,285 | 60 | 467,021 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,220 | 65 | 299,651 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,195 | 25 | 372,801 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,240 | 45 | 402,160 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,290 | 50 | 304,697 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,315 | 25 | 300,737 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,345 | 30 | 418,802 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,340 | 5 | 486,480 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,340 | 0 | 496,044 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,265 | 75 | 321,996 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,230 | 65 | 361,552 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,140 | 90 | 452,305 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,125 | 15 | 385,881 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,165 | 40 | 431,402 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,140 | 25 | 393,930 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,170 | 30 | 491,995 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,155 | 15 | 477,594 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,190 | 35 | 377,840 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,130 | 60 | 695,962 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,060 | 70 | 408,945 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,060 | 0 | 482,732 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,990 | 70 | 448,436 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,065 | 75 | 868,186 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,090 | 25 | 537,506 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,145 | 55 | 638,316 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,060 | 85 | 405,095 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,135 | 75 | 690,620 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,960 | 175 | 489,671 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,020 | 60 | 1,098,690 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,095 | 75 | 992,249 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,160 | 65 | 675,640 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,200 | 10 | 666,526 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,160 | 40 | 382,711 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,135 | 25 | 668,732 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,115 | 20 | 319,447 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,155 | 40 | 510,039 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,200 | 45 | 504,077 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,190 | 10 | 497,086 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,115 | 75 | 387,263 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,220 | 105 | 660,009 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,230 | 10 | 325,816 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,180 | 50 | 427,863 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,165 | 15 | 343,454 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,185 | 20 | 510,540 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,190 | 5 | 388,952 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,215 | 25 | 479,186 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,190 | 25 | 630,082 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,385 | 195 | 840,382 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,550 | 165 | 474,844 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,435 | 115 | 264,673 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,370 | 65 | 244,159 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,520 | 130 | 391,876 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,605 | 85 | 335,350 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,580 | 25 | 189,545 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,580 | 0 | 339,465 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,605 | 25 | 417,207 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,640 | 35 | 414,870 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,595 | 45 | 393,383 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,510 | 85 | 392,713 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,430 | 80 | 435,753 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,460 | 25 | 514,464 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,610 | 150 | 623,641 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,535 | 75 | 373,986 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,485 | 50 | 378,830 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,455 | 30 | 435,207 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,480 | 25 | 536,662 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,410 | 70 | 428,324 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,525 | 115 | 626,746 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,490 | 35 | 486,170 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,290 | 200 | 717,312 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,245 | 45 | 413,092 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,220 | 50 | 437,134 | 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
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손