FOCUS AI코리아액티브
(448570) I 코스피 ETF 11.21 15:3211,865 | 전일 | 11,795 | 고가 | 11,870 | 상한가 | 15,420 |
거래량 (주) |
106 |
70 0.59% | 시가 | 11,815 | 저가 | 11,815 | 하한가 | 8,310 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,795 | 70 | 106 | 0 | 0 | 0.00% | 1,950,000 |
24.11.20 | 11,755 | 40 | 11 | 0 | 0 | 0.00% | 1,950,000 |
24.11.19 | 11,710 | 45 | 46 | 0 | 0 | 0.00% | 1,950,000 |
24.11.18 | 11,450 | 260 | 95 | 0 | 0 | 0.00% | 1,950,000 |
24.11.15 | 11,380 | 70 | 44 | 0 | 0 | 0.00% | 1,950,000 |
24.11.14 | 11,405 | 25 | 3 | 0 | 0 | 0.00% | 1,950,000 |
24.11.13 | 11,720 | 315 | 122 | 0 | 0 | 0.00% | 1,950,000 |
24.11.12 | 11,905 | 185 | 785 | 0 | 0 | 0.00% | 1,950,000 |
24.11.11 | 11,990 | 85 | 2 | 0 | 0 | 0.00% | 1,950,000 |
24.11.08 | 12,055 | 65 | 210 | 0 | 0 | 0.00% | 1,450,000 |
24.11.07 | 11,970 | 85 | 236 | 0 | 0 | 0.00% | 1,450,000 |
24.11.06 | 12,120 | 150 | 3 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,185 | 65 | 21 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,005 | 180 | 13 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,070 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,240 | 170 | 49 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,290 | 50 | 274 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,345 | 55 | 5 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,205 | 140 | 2,380 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,205 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,385 | 180 | 2 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,160 | 225 | 100 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,345 | 185 | 823 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,335 | 10 | 1,160 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,370 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,485 | 115 | 3 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,520 | 35 | 167 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,510 | 10 | 418 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,420 | 90 | 735 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,370 | 50 | 235 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,350 | 20 | 139 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,470 | 120 | 1,100 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,325 | 145 | 569 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,290 | 35 | 187 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,535 | 245 | 158 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,770 | 235 | 35 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,750 | 20 | 261 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,440 | 310 | 274 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,625 | 185 | 1,192 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,535 | 90 | 62 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,485 | 50 | 5 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,440 | 45 | 6 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,385 | 55 | 5 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,320 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,055 | 265 | 1,022 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,225 | 170 | 137 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,245 | 20 | 232 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,375 | 130 | 421 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,440 | 65 | 45 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,405 | 35 | 17 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,795 | 390 | 111 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,885 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,885 | 0 | 122 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,800 | 85 | 197 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,895 | 95 | 1,879 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,945 | 50 | 5,878 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,000 | 55 | 60 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,005 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,000 | 5 | 148 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,890 | 110 | 1 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,880 | 10 | 98 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,815 | 65 | 32 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,915 | 100 | 10 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,630 | 285 | 8 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,525 | 105 | 109 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,525 | 0 | 72 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,410 | 115 | 41 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,335 | 75 | 63 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,375 | 40 | 131 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,185 | 190 | 3,955 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,835 | 350 | 449 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,885 | 1,050 | 1,293 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,450 | 565 | 57 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,395 | 55 | 32 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,335 | 60 | 37 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,475 | 140 | 158 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,275 | 200 | 1,303 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,235 | 40 | 619 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,350 | 115 | 1,923 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,440 | 90 | 115 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,395 | 45 | 28 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,375 | 20 | 60 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,450 | 75 | 186 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,645 | 195 | 2,021 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,685 | 40 | 70 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,710 | 25 | 8 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,675 | 35 | 380 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,785 | 110 | 410 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,710 | 75 | 39 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,660 | 50 | 598 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,620 | 40 | 1,379 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,630 | 10 | 689 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,425 | 205 | 978 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,300 | 125 | 69 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,250 | 50 | 52 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,320 | 70 | 8 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,230 | 90 | 165 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,180 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,245 | 65 | 13 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,185 | 60 | 41 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,150 | 35 | 134 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,155 | 5 | 121 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,310 | 155 | 426 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,290 | 20 | 234 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,035 | 255 | 2,479 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,900 | 135 | 180 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,055 | 155 | 688 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,025 | 30 | 614 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,820 | 205 | 393 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,775 | 45 | 297 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,820 | 45 | 83 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,930 | 110 | 390 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,820 | 110 | 252 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,685 | 135 | 1,231 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,735 | 50 | 388 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,585 | 150 | 506 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,605 | 20 | 176 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,825 | 220 | 170 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,045 | 220 | 719 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,915 | 130 | 662 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,735 | 180 | 228 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,960 | 225 | 988 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,945 | 15 | 207 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,960 | 15 | 342 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,040 | 80 | 121 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,055 | 15 | 1,349 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,190 | 135 | 103 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,065 | 125 | 8,580 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,025 | 40 | 107 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,110 | 85 | 135 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,985 | 125 | 343 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,175 | 190 | 125 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,140 | 35 | 1,334 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,900 | 240 | 8,433 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,875 | 25 | 1,886 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,945 | 70 | 24,477 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,860 | 85 | 325 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,845 | 95 | 528 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,750 | 95 | 386 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,930 | 180 | 7,990 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,755 | 175 | 307 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,715 | 40 | 1,210 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,565 | 150 | 187 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,795 | 230 | 1,775 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,530 | 265 | 143 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,660 | 130 | 154 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,910 | 250 | 3,287 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,980 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,115 | 135 | 298 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,115 | 0 | 213 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,210 | 95 | 50 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,150 | 60 | 391 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,310 | 160 | 18 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,115 | 195 | 105 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,345 | 230 | 421 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,315 | 30 | 282 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,270 | 45 | 208 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,260 | 10 | 630 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,265 | 5 | 241 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,260 | 5 | 249 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,220 | 40 | 784 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,230 | 10 | 87 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,240 | 10 | 939 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,935 | 305 | 40 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,735 | 200 | 268 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,920 | 185 | 323 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,900 | 20 | 81 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,020 | 120 | 60 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,975 | 45 | 364 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,820 | 155 | 342 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,770 | 50 | 10 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,805 | 35 | 131 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,720 | 85 | 142 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,700 | 20 | 339 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,645 | 55 | 133 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,835 | 190 | 383 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,620 | 215 | 3,689 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,665 | 45 | 2,367 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,430 | 235 | 1,132 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,530 | 100 | 1,372 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,650 | 120 | 214 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,590 | 60 | 824 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,510 | 80 | 437 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,540 | 30 | 528 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,645 | 105 | 292,222 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,570 | 75 | 444 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,460 | 110 | 43 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,535 | 75 | 855 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,660 | 125 | 1,886 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,440 | 220 | 1,676 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,435 | 5 | 443 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,230 | 205 | 38 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,400 | 170 | 524 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,555 | 155 | 191 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,160 | 395 | 474 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,915 | 245 | 15,484 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,905 | 10 | 208 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,945 | 40 | 1,085 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,805 | 140 | 224 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,660 | 145 | 385 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,700 | 40 | 66 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,770 | 70 | 741 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,730 | 40 | 116 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,650 | 80 | 681 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,575 | 75 | 23,108 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,500 | 75 | 260,380 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,850 | 350 | 11,035 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,915 | 65 | 54 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,960 | 45 | 10,452 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,115 | 155 | 134 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,115 | 0 | 71 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,200 | 85 | 137 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,265 | 65 | 272 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,310 | 45 | 330 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,295 | 15 | 486 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,505 | 210 | 607 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,835 | 330 | 396 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,695 | 140 | 35 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,430 | 265 | 1,178 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,240 | 190 | 12 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,285 | 45 | 133 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,230 | 55 | 87 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,330 | 100 | 2,936 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,075 | 255 | 137 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,105 | 30 | 428 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,075 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,920 | 155 | 730 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,820 | 100 | 262 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,900 | 80 | 4 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,820 | 80 | 2,186 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,860 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,655 | 205 | 7 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,755 | 100 | 24 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,705 | 50 | 241 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,805 | 100 | 23 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,795 | 10 | 3 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,875 | 80 | 7 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,835 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,910 | 75 | 139 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,725 | 185 | 145 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,820 | 95 | 88 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,870 | 50 | 80 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,910 | 40 | 12 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,880 | 30 | 14 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,805 | 75 | 3 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,730 | 75 | 639 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,775 | 45 | 162 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,785 | 15 | 151 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,525 | 260 | 495 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,400 | 125 | 452 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,370 | 30 | 814 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,485 | 115 | 486 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,400 | 85 | 108 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,560 | 160 | 290 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,265 | 705 | 473 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,260 | 1,005 | 4,577 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,095 | 165 | 37 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,930 | 165 | 846 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,865 | 65 | 59 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,985 | 120 | 95 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,975 | 10 | 51 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,040 | 65 | 122,248 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,330 | 290 | 52 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,415 | 85 | 125 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,250 | 165 | 61 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,380 | 130 | 2 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,540 | 160 | 203 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,730 | 190 | 3 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,695 | 35 | 70 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,535 | 160 | 79 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,635 | 100 | 74 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,725 | 90 | 365 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,620 | 105 | 21 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,450 | 170 | 163 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,405 | 45 | 190 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,410 | 5 | 10 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,350 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,610 | 260 | 50 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,645 | 35 | 126 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,775 | 130 | 86,348 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,840 | 65 | 155 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,870 | 30 | 5 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,000 | 130 | 84,765 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,000 | 0 | 295 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,080 | 80 | 129 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,170 | 90 | 182 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,000 | 170 | 1,319 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,855 | 145 | 90,231 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,790 | 65 | 170,985 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,840 | 50 | 321 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,785 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,845 | 60 | 85 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,885 | 40 | 36 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,955 | 70 | 1,113 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,945 | 10 | 6 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,880 | 65 | 271 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,790 | 90 | 410 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,850 | 60 | 30 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,805 | 45 | 60 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,745 | 60 | 32 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,685 | 60 | 6 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,815 | 130 | 39 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,620 | 195 | 304 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,675 | 55 | 15 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,600 | 75 | 97 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,590 | 10 | 41 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,650 | 60 | 51 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,645 | 5 | 538 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,805 | 160 | 76 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,960 | 155 | 1,018 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,935 | 25 | 1,001 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,015 | 80 | 168 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,905 | 110 | 197 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,920 | 15 | 82 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,025 | 105 | 569 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,995 | 30 | 31 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,085 | 90 | 806 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,410 | 325 | 3,340 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,280 | 130 | 2,371 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,160 | 120 | 40 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,180 | 20 | 160 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,165 | 15 | 88 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,225 | 60 | 8,461 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,215 | 10 | 1,382 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,045 | 170 | 1,650 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,945 | 100 | 64 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,995 | 50 | 53 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,940 | 55 | 8,495 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,025 | 85 | 1,049 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,975 | 50 | 128 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,725 | 250 | 75 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,650 | 75 | 1,146 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,615 | 35 | 602 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,470 | 145 | 111 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,565 | 95 | 100 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,670 | 105 | 131 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,800 | 130 | 431 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,825 | 25 | 1,205 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,675 | 145 | 123 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,660 | 15 | 42 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,625 | 35 | 4 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,585 | 40 | 814 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,585 | 0 | 10 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,555 | 30 | 64 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,595 | 40 | 107 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,530 | 65 | 128 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,595 | 65 | 502 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,630 | 35 | 22 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,715 | 85 | 233 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,745 | 30 | 14 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,755 | 10 | 119 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,795 | 40 | 383 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,785 | 10 | 1,091 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,840 | 55 | 143 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,645 | 195 | 117 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,715 | 70 | 446 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,800 | 85 | 419 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,695 | 105 | 1,332 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,580 | 115 | 698 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,640 | 60 | 14 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,660 | 20 | 128 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,495 | 165 | 1,379 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,445 | 50 | 107 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,470 | 25 | 615 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,490 | 20 | 14 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,460 | 30 | 49 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,390 | 70 | 13 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,295 | 95 | 426 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,195 | 100 | 88 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,080 | 115 | 6 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,125 | 45 | 6 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,120 | 5 | 129 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,205 | 85 | 81 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,165 | 40 | 301 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,190 | 25 | 82 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,170 | 20 | 105 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,940 | 230 | 89 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,995 | 55 | 584 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,070 | 75 | 61 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,990 | 80 | 18 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,005 | 15 | 32 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,060 | 55 | 26 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,050 | 10 | 155 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,130 | 80 | 32 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,220 | 90 | 87 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,270 | 50 | 239 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,410 | 140 | 424 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,335 | 75 | 51 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,440 | 105 | 81 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,400 | 85 | 235 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,430 | 30 | 1,580 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,350 | 80 | 143 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,210 | 140 | 1,094 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,155 | 55 | 480 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,920 | 235 | 1,865 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,105 | 185 | 1,353 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,050 | 55 | 152 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,050 | 0 | 612 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,085 | 35 | 174 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,035 | 50 | 330 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,820 | 215 | 444 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
2
개장전★주요이슈 점검
-
3
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
4
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손
-
5
“한샘, 내년 비용 절감 가능성 의문·실효성 검증 시간 필요”…목표가↓
-
6
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
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
오늘의 이슈&테마 스케줄