PLUS K방산
(449450) I 코스피 ETF 11.22 13:2120,870 | 전일 | 20,460 | 고가 | 21,200 | 상한가 | 26,595 |
거래량 (주) |
647,628 |
410 2.00% | 시가 | 20,625 | 저가 | 20,590 | 하한가 | 14,325 |
거래대금 (백만) |
13,540 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 21,640 | 1,180 | 1,403,315 | 39,509 | 69,538 | 0.54% | 12,730,462 |
24.11.20 | 21,515 | 125 | 743,756 | 7,451 | 30,029 | 0.24% | 12,669,971 |
24.11.19 | 21,630 | 115 | 622,269 | -2,842 | 22,578 | 0.18% | 12,477,422 |
24.11.18 | 22,030 | 400 | 502,419 | -13,839 | 25,420 | 0.21% | 12,224,580 |
24.11.15 | 22,340 | 310 | 605,674 | 11,586 | 39,259 | 0.32% | 12,060,741 |
24.11.14 | 21,390 | 915 | 766,910 | -16,846 | 27,673 | 0.23% | 11,922,327 |
24.11.13 | 22,060 | 670 | 869,814 | 22,089 | 44,519 | 0.37% | 11,955,481 |
24.11.12 | 22,300 | 240 | 1,059,739 | -7,463 | 22,430 | 0.19% | 12,077,570 |
24.11.11 | 21,485 | 815 | 1,220,286 | -8,687 | 29,893 | 0.25% | 12,170,107 |
24.11.08 | 21,155 | 330 | 1,272,893 | 3,729 | 38,580 | 0.31% | 12,461,420 |
24.11.07 | 20,240 | 915 | 1,560,294 | 34,851 | 34,851 | 0.27% | 12,665,149 |
24.11.06 | 19,470 | 770 | 961,394 | 0 | 0 | 0.00% | 0 |
24.11.05 | 19,440 | 30 | 790,904 | 0 | 0 | 0.00% | 0 |
24.11.04 | 19,585 | 145 | 648,493 | 0 | 0 | 0.00% | 0 |
24.11.01 | 19,660 | 75 | 1,299,539 | 0 | 0 | 0.00% | 0 |
24.10.31 | 20,090 | 430 | 734,641 | 0 | 0 | 0.00% | 0 |
24.10.30 | 20,125 | 35 | 478,578 | 0 | 0 | 0.00% | 0 |
24.10.29 | 20,005 | 120 | 689,938 | 0 | 0 | 0.00% | 0 |
24.10.28 | 20,205 | 200 | 525,225 | 0 | 0 | 0.00% | 0 |
24.10.25 | 20,205 | 0 | 1,598,728 | 0 | 0 | 0.00% | 0 |
24.10.24 | 20,215 | 10 | 559,289 | 0 | 0 | 0.00% | 0 |
24.10.23 | 20,700 | 485 | 1,110,360 | 0 | 0 | 0.00% | 0 |
24.10.22 | 20,425 | 275 | 590,948 | 0 | 0 | 0.00% | 0 |
24.10.21 | 20,250 | 175 | 707,533 | 0 | 0 | 0.00% | 0 |
24.10.18 | 20,495 | 245 | 512,833 | 0 | 0 | 0.00% | 0 |
24.10.17 | 19,980 | 515 | 797,546 | 0 | 0 | 0.00% | 0 |
24.10.16 | 19,840 | 140 | 1,683,915 | 0 | 0 | 0.00% | 0 |
24.10.15 | 19,485 | 355 | 439,419 | 0 | 0 | 0.00% | 0 |
24.10.14 | 19,495 | 10 | 428,034 | 0 | 0 | 0.00% | 0 |
24.10.11 | 19,450 | 45 | 496,491 | 0 | 0 | 0.00% | 0 |
24.10.10 | 19,630 | 180 | 488,178 | 0 | 0 | 0.00% | 0 |
24.10.08 | 19,550 | 80 | 564,877 | 0 | 0 | 0.00% | 0 |
24.10.07 | 18,835 | 715 | 1,636,409 | 0 | 0 | 0.00% | 0 |
24.10.04 | 18,180 | 655 | 796,983 | 0 | 0 | 0.00% | 0 |
24.10.02 | 17,985 | 195 | 360,154 | 0 | 0 | 0.00% | 0 |
24.09.30 | 18,260 | 275 | 199,700 | 0 | 0 | 0.00% | 0 |
24.09.27 | 18,170 | 90 | 1,107,935 | 0 | 0 | 0.00% | 0 |
24.09.26 | 18,285 | 115 | 518,138 | 0 | 0 | 0.00% | 0 |
24.09.25 | 18,250 | 35 | 460,971 | 0 | 0 | 0.00% | 0 |
24.09.24 | 18,170 | 80 | 268,411 | 0 | 0 | 0.00% | 0 |
24.09.23 | 18,150 | 20 | 267,137 | 0 | 0 | 0.00% | 0 |
24.09.20 | 17,885 | 265 | 405,298 | 0 | 0 | 0.00% | 0 |
24.09.19 | 17,685 | 200 | 273,961 | 0 | 0 | 0.00% | 0 |
24.09.13 | 17,395 | 290 | 187,831 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,970 | 425 | 212,933 | 0 | 0 | 0.00% | 0 |
24.09.11 | 17,110 | 140 | 187,107 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,985 | 125 | 192,309 | 0 | 0 | 0.00% | 0 |
24.09.09 | 17,065 | 80 | 275,502 | 0 | 0 | 0.00% | 0 |
24.09.06 | 17,475 | 410 | 484,491 | 0 | 0 | 0.00% | 0 |
24.09.05 | 17,760 | 285 | 391,100 | 0 | 0 | 0.00% | 0 |
24.09.04 | 18,135 | 375 | 394,213 | 0 | 0 | 0.00% | 0 |
24.09.03 | 18,025 | 110 | 514,869 | 0 | 0 | 0.00% | 0 |
24.09.02 | 18,150 | 125 | 194,209 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,900 | 250 | 522,005 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,975 | 75 | 262,372 | 0 | 0 | 0.00% | 0 |
24.08.28 | 18,050 | 75 | 485,364 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,870 | 180 | 298,479 | 0 | 0 | 0.00% | 0 |
24.08.26 | 17,830 | 40 | 540,120 | 0 | 0 | 0.00% | 0 |
24.08.23 | 17,690 | 140 | 397,486 | 0 | 0 | 0.00% | 0 |
24.08.22 | 18,050 | 360 | 401,403 | 0 | 0 | 0.00% | 0 |
24.08.21 | 18,070 | 20 | 450,590 | 0 | 0 | 0.00% | 0 |
24.08.20 | 18,205 | 135 | 1,342,863 | 0 | 0 | 0.00% | 0 |
24.08.19 | 18,445 | 240 | 497,078 | 0 | 0 | 0.00% | 0 |
24.08.16 | 18,455 | 10 | 710,267 | 0 | 0 | 0.00% | 0 |
24.08.14 | 18,130 | 325 | 1,514,500 | 0 | 0 | 0.00% | 0 |
24.08.13 | 17,885 | 245 | 1,053,243 | 0 | 0 | 0.00% | 0 |
24.08.12 | 17,590 | 295 | 1,119,707 | 0 | 0 | 0.00% | 0 |
24.08.09 | 17,460 | 130 | 632,525 | 0 | 0 | 0.00% | 0 |
24.08.08 | 17,070 | 390 | 1,697,913 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,435 | 635 | 1,262,582 | 0 | 0 | 0.00% | 0 |
24.08.06 | 16,110 | 325 | 2,300,638 | 0 | 0 | 0.00% | 0 |
24.08.05 | 17,575 | 1,465 | 1,560,630 | 0 | 0 | 0.00% | 0 |
24.08.02 | 18,320 | 745 | 1,127,782 | 0 | 0 | 0.00% | 0 |
24.08.01 | 17,795 | 525 | 854,462 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,380 | 585 | 1,332,808 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,455 | 75 | 1,151,403 | 0 | 0 | 0.00% | 0 |
24.07.29 | 17,820 | 635 | 1,270,319 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,280 | 540 | 1,136,235 | 0 | 0 | 0.00% | 0 |
24.07.25 | 17,955 | 675 | 844,797 | 0 | 0 | 0.00% | 0 |
24.07.24 | 17,535 | 420 | 1,274,951 | 0 | 0 | 0.00% | 0 |
24.07.23 | 17,025 | 510 | 989,816 | 0 | 0 | 0.00% | 0 |
24.07.22 | 17,120 | 95 | 673,172 | 0 | 0 | 0.00% | 0 |
24.07.19 | 17,050 | 70 | 841,492 | 0 | 0 | 0.00% | 0 |
24.07.18 | 17,390 | 340 | 809,158 | 0 | 0 | 0.00% | 0 |
24.07.17 | 17,305 | 85 | 1,089,763 | 0 | 0 | 0.00% | 0 |
24.07.16 | 17,110 | 195 | 1,189,902 | 0 | 0 | 0.00% | 0 |
24.07.15 | 16,400 | 710 | 1,700,051 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,535 | 135 | 546,114 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,580 | 45 | 454,561 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,580 | 0 | 1,036,097 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,385 | 195 | 476,615 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,075 | 310 | 623,895 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,040 | 35 | 330,361 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,830 | 210 | 576,576 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,940 | 110 | 578,541 | 0 | 0 | 0.00% | 0 |
24.07.02 | 16,610 | 670 | 1,059,412 | 0 | 0 | 0.00% | 0 |
24.07.01 | 16,705 | 95 | 450,894 | 0 | 0 | 0.00% | 0 |
24.06.28 | 16,130 | 575 | 751,546 | 0 | 0 | 0.00% | 0 |
24.06.27 | 16,085 | 45 | 538,737 | 0 | 0 | 0.00% | 0 |
24.06.26 | 16,440 | 355 | 676,822 | 0 | 0 | 0.00% | 0 |
24.06.25 | 16,560 | 120 | 462,481 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,400 | 160 | 653,667 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,790 | 390 | 830,146 | 0 | 0 | 0.00% | 0 |
24.06.20 | 16,920 | 130 | 788,682 | 0 | 0 | 0.00% | 0 |
24.06.19 | 16,470 | 450 | 1,236,852 | 0 | 0 | 0.00% | 0 |
24.06.18 | 16,595 | 125 | 596,459 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,865 | 730 | 1,404,972 | 0 | 0 | 0.00% | 0 |
24.06.14 | 15,645 | 220 | 549,287 | 0 | 0 | 0.00% | 0 |
24.06.13 | 15,380 | 265 | 620,015 | 0 | 0 | 0.00% | 0 |
24.06.12 | 15,215 | 165 | 349,417 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,380 | 165 | 526,138 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,190 | 190 | 510,217 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,955 | 235 | 489,970 | 0 | 0 | 0.00% | 0 |
24.06.05 | 15,220 | 265 | 554,284 | 0 | 0 | 0.00% | 0 |
24.06.04 | 15,490 | 270 | 580,607 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,970 | 520 | 1,643,668 | 0 | 0 | 0.00% | 0 |
24.05.31 | 15,145 | 175 | 547,908 | 0 | 0 | 0.00% | 0 |
24.05.30 | 15,650 | 505 | 934,868 | 0 | 0 | 0.00% | 0 |
24.05.29 | 16,070 | 420 | 675,117 | 0 | 0 | 0.00% | 0 |
24.05.28 | 15,510 | 560 | 1,139,592 | 0 | 0 | 0.00% | 0 |
24.05.27 | 15,290 | 220 | 640,315 | 0 | 0 | 0.00% | 0 |
24.05.24 | 15,175 | 115 | 651,579 | 0 | 0 | 0.00% | 0 |
24.05.23 | 15,170 | 5 | 392,975 | 0 | 0 | 0.00% | 0 |
24.05.22 | 15,510 | 340 | 619,679 | 0 | 0 | 0.00% | 0 |
24.05.21 | 15,645 | 135 | 582,814 | 0 | 0 | 0.00% | 0 |
24.05.20 | 15,520 | 125 | 453,864 | 0 | 0 | 0.00% | 0 |
24.05.17 | 15,965 | 445 | 617,931 | 0 | 0 | 0.00% | 0 |
24.05.16 | 15,945 | 20 | 600,334 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,020 | 75 | 342,917 | 0 | 0 | 0.00% | 0 |
24.05.13 | 15,805 | 215 | 555,999 | 0 | 0 | 0.00% | 0 |
24.05.10 | 15,760 | 45 | 654,812 | 0 | 0 | 0.00% | 0 |
24.05.09 | 15,905 | 145 | 459,025 | 0 | 0 | 0.00% | 0 |
24.05.08 | 15,895 | 10 | 217,229 | 0 | 0 | 0.00% | 0 |
24.05.07 | 15,825 | 70 | 595,926 | 0 | 0 | 0.00% | 0 |
24.05.03 | 16,020 | 195 | 584,710 | 0 | 0 | 0.00% | 0 |
24.05.02 | 15,515 | 505 | 1,317,708 | 0 | 0 | 0.00% | 0 |
24.04.30 | 16,260 | 745 | 1,349,655 | 0 | 0 | 0.00% | 0 |
24.04.29 | 16,155 | 155 | 1,036,013 | 0 | 0 | 0.00% | 0 |
24.04.26 | 16,320 | 165 | 687,892 | 0 | 0 | 0.00% | 0 |
24.04.25 | 16,410 | 90 | 831,177 | 0 | 0 | 0.00% | 0 |
24.04.24 | 16,210 | 200 | 1,319,773 | 0 | 0 | 0.00% | 0 |
24.04.23 | 15,555 | 655 | 1,386,712 | 0 | 0 | 0.00% | 0 |
24.04.22 | 15,845 | 290 | 959,110 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,695 | 150 | 2,389,194 | 0 | 0 | 0.00% | 0 |
24.04.18 | 15,185 | 510 | 1,182,732 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,980 | 205 | 1,186,608 | 0 | 0 | 0.00% | 0 |
24.04.16 | 15,180 | 200 | 901,947 | 0 | 0 | 0.00% | 0 |
24.04.15 | 15,350 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 15,190 | 160 | 508,630 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,090 | 100 | 669,104 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,940 | 150 | 607,437 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,905 | 35 | 1,098,928 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,560 | 655 | 1,066,150 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,440 | 120 | 940,009 | 0 | 0 | 0.00% | 0 |
24.04.03 | 15,865 | 425 | 1,240,244 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,180 | 685 | 1,633,005 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,935 | 245 | 549,121 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,820 | 115 | 579,285 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,230 | 410 | 797,776 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,060 | 170 | 1,213,071 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,745 | 315 | 1,292,789 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,770 | 25 | 970,752 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,480 | 290 | 764,712 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,300 | 180 | 437,751 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,280 | 20 | 427,444 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,225 | 55 | 405,086 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,900 | 325 | 510,224 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,050 | 150 | 353,385 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,880 | 170 | 477,978 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,930 | 50 | 762,100 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,345 | 415 | 1,225,285 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,485 | 140 | 747,476 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,330 | 155 | 702,000 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,325 | 5 | 759,162 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,650 | 675 | 1,069,946 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,690 | 40 | 842,471 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,805 | 115 | 405,515 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,065 | 260 | 371,959 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,650 | 415 | 471,617 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,325 | 325 | 731,651 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,015 | 310 | 349,616 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,205 | 190 | 272,196 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,885 | 320 | 476,827 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,780 | 105 | 174,938 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,790 | 10 | 350,695 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,390 | 400 | 310,215 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,480 | 90 | 113,127 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,635 | 155 | 149,995 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,295 | 340 | 301,569 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,120 | 175 | 186,462 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,040 | 80 | 96,654 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,840 | 200 | 132,956 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,890 | 50 | 133,438 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,900 | 10 | 115,566 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,845 | 55 | 125,076 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,875 | 30 | 128,769 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,700 | 175 | 163,187 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,875 | 175 | 177,446 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,130 | 255 | 166,842 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,150 | 20 | 103,136 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,150 | 0 | 130,608 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,265 | 115 | 118,963 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,450 | 185 | 134,253 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,275 | 175 | 274,518 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,140 | 135 | 195,445 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,855 | 285 | 199,002 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,170 | 315 | 155,534 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,310 | 140 | 88,816 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,335 | 25 | 131,476 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,340 | 5 | 157,120 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,345 | 5 | 169,620 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,140 | 205 | 223,009 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,170 | 30 | 236,695 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,325 | 155 | 146,605 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,430 | 105 | 340,575 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,550 | 120 | 420,298 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,285 | 265 | 464,166 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,120 | 165 | 160,106 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,970 | 150 | 168,170 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,805 | 165 | 174,022 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,990 | 185 | 70,754 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,955 | 35 | 133,691 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,045 | 90 | 214,570 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,900 | 145 | 94,489 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,010 | 110 | 63,017 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,935 | 75 | 176,815 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,840 | 95 | 100,675 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,815 | 25 | 207,538 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,100 | 285 | 144,213 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,105 | 5 | 262,739 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,780 | 325 | 360,239 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,835 | 55 | 119,768 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,040 | 205 | 176,537 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,900 | 140 | 220,700 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,045 | 145 | 193,540 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,930 | 115 | 388,815 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,470 | 460 | 620,990 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,290 | 180 | 209,184 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,170 | 120 | 88,968 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,090 | 80 | 44,682 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,185 | 95 | 75,722 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,275 | 90 | 36,827 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,185 | 90 | 101,517 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,080 | 105 | 73,512 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,145 | 65 | 86,543 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,035 | 110 | 44,508 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,110 | 75 | 173,876 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,350 | 230 | 138,762 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,250 | 100 | 78,731 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,100 | 150 | 86,428 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,170 | 70 | 91,449 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,070 | 100 | 87,202 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,975 | 95 | 57,900 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,165 | 190 | 87,972 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,075 | 90 | 223,594 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,900 | 175 | 213,565 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,620 | 280 | 107,085 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,460 | 160 | 159,023 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,015 | 445 | 236,007 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,445 | 430 | 178,669 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,020 | 425 | 221,911 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,220 | 200 | 95,808 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,495 | 275 | 136,568 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,360 | 135 | 142,565 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,515 | 155 | 150,405 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,165 | 350 | 301,756 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,345 | 180 | 191,629 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,690 | 345 | 124,941 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,690 | 0 | 77,728 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,700 | 10 | 153,624 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,925 | 225 | 176,043 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,935 | 10 | 144,008 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,880 | 55 | 106,491 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,785 | 95 | 184,597 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,370 | 415 | 418,186 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,290 | 80 | 32,827 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,345 | 55 | 56,033 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,720 | 375 | 86,781 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,605 | 115 | 84,198 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,655 | 50 | 75,979 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,835 | 180 | 59,655 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,000 | 165 | 96,659 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,075 | 75 | 134,124 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,080 | 5 | 103,977 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,245 | 165 | 61,596 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,270 | 25 | 65,835 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,215 | 55 | 92,855 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,130 | 85 | 92,843 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,315 | 185 | 108,321 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,600 | 285 | 235,464 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,410 | 190 | 247,919 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,255 | 155 | 167,829 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,610 | 355 | 177,889 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,365 | 245 | 234,808 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,405 | 40 | 99,255 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,370 | 35 | 109,399 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,400 | 30 | 159,318 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,350 | 50 | 118,749 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,335 | 15 | 141,881 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,150 | 185 | 160,892 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,930 | 220 | 79,741 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,995 | 65 | 71,630 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,045 | 50 | 133,745 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,885 | 160 | 138,091 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,895 | 10 | 120,161 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,750 | 145 | 92,133 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,805 | 55 | 100,056 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,880 | 75 | 152,703 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,200 | 320 | 121,639 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,505 | 305 | 169,861 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,190 | 315 | 325,152 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,485 | 295 | 152,501 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,445 | 40 | 143,047 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,650 | 205 | 212,802 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,605 | 45 | 195,294 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,605 | 0 | 191,401 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,800 | 195 | 210,777 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,885 | 85 | 458,606 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,900 | 15 | 300,681 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,550 | 350 | 278,935 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,760 | 210 | 359,604 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,935 | 175 | 713,682 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,555 | 620 | 355,676 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,225 | 330 | 272,137 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,320 | 95 | 272,025 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,420 | 100 | 135,096 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,385 | 35 | 161,803 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,445 | 60 | 344,476 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,610 | 165 | 215,657 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,120 | 510 | 412,589 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,490 | 370 | 319,372 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,385 | 105 | 209,633 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,390 | 5 | 254,355 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,815 | 575 | 322,385 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,865 | 50 | 179,378 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,835 | 30 | 378,542 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,100 | 265 | 229,528 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,960 | 140 | 285,094 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,750 | 210 | 183,870 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,740 | 10 | 170,372 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,535 | 205 | 196,844 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,505 | 30 | 182,820 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,700 | 195 | 121,792 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,840 | 140 | 133,562 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,930 | 90 | 139,986 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,210 | 280 | 194,454 | 0 | 0 | 0.00% | 0 |
23.06.22 | 13,200 | 10 | 210,178 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,525 | 325 | 303,740 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,390 | 135 | 439,536 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,295 | 1,095 | 556,370 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,920 | 375 | 260,097 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,970 | 50 | 153,697 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,870 | 100 | 160,219 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,960 | 90 | 115,739 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,885 | 75 | 130,037 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,900 | 15 | 94,915 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,865 | 35 | 92,697 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,890 | 25 | 148,321 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,965 | 75 | 111,701 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,685 | 280 | 156,819 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,625 | 60 | 94,281 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,590 | 35 | 113,257 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,600 | 10 | 127,223 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,805 | 205 | 136,990 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,915 | 110 | 102,034 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,970 | 55 | 148,047 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,040 | 70 | 193,360 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,765 | 275 | 215,900 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,570 | 195 | 151,434 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,445 | 125 | 69,338 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,515 | 70 | 107,487 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,510 | 5 | 75,124 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,580 | 70 | 113,054 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,830 | 250 | 268,194 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,535 | 295 | 176,458 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,540 | 5 | 118,640 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,880 | 340 | 250,897 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,800 | 80 | 158,995 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,960 | 160 | 150,037 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,995 | 35 | 229,764 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,700 | 295 | 234,371 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,340 | 640 | 349,550 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,090 | 250 | 375,764 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,650 | 560 | 455,208 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,325 | 325 | 662,231 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,105 | 220 | 557,106 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,175 | 70 | 344,619 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,785 | 390 | 725,002 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,595 | 190 | 110,314 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,560 | 35 | 107,515 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,250 | 310 | 115,941 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,335 | 90 | 56,714 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,330 | 5 | 64,982 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,165 | 165 | 88,303 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,285 | 120 | 176,476 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,065 | 220 | 162,061 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,155 | 90 | 140,169 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,285 | 130 | 169,811 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,980 | 305 | 175,103 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,765 | 215 | 184,965 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,570 | 195 | 128,925 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,400 | 170 | 84,071 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,250 | 150 | 104,278 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
4
디지틀조선(033130) 소폭 상승세 +4.16%
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
7
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
8
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
9
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
10
[포토] 서울머니쇼 플러스 강연 듣는 관람객들