PLUS 종합채권(AA-이상)액티브
(451000) I 코스피 ETF 11.08 13:20111,785 | 전일 | 111,500 | 고가 | 111,795 | 상한가 | 144,950 |
거래량 (주) |
11 |
285 0.26% | 시가 | 111,665 | 저가 | 111,660 | 하한가 | 78,050 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 111,165 | 335 | 17 | 0 | 0 | 0.00% | 2,663,000 |
24.11.06 | 111,420 | 255 | 34 | 0 | 0 | 0.00% | 2,663,000 |
24.11.05 | 111,385 | 35 | 50 | 0 | 0 | 0.00% | 2,663,000 |
24.11.04 | 111,435 | 50 | 10 | 0 | 0 | 0.00% | 2,634,000 |
24.11.01 | 111,215 | 220 | 10 | 0 | 0 | 0.00% | 2,634,000 |
24.10.31 | 111,185 | 30 | 10 | 0 | 0 | 0.00% | 2,634,000 |
24.10.30 | 111,150 | 35 | 11 | 0 | 0 | 0.00% | 2,634,000 |
24.10.29 | 111,135 | 15 | 12 | 0 | 0 | 0.00% | 2,634,000 |
24.10.28 | 111,455 | 320 | 12 | 0 | 0 | 0.00% | 2,605,000 |
24.10.25 | 111,430 | 25 | 200 | 0 | 0 | 0.00% | 2,810,000 |
24.10.24 | 111,065 | 365 | 12 | 0 | 0 | 0.00% | 2,793,000 |
24.10.23 | 110,955 | 110 | 27 | 0 | 0 | 0.00% | 0 |
24.10.22 | 111,400 | 445 | 15 | 0 | 0 | 0.00% | 0 |
24.10.21 | 111,255 | 145 | 171 | 0 | 0 | 0.00% | 0 |
24.10.18 | 111,355 | 100 | 23 | 0 | 0 | 0.00% | 0 |
24.10.17 | 111,615 | 260 | 79 | 0 | 0 | 0.00% | 0 |
24.10.16 | 111,395 | 220 | 12 | 0 | 0 | 0.00% | 0 |
24.10.15 | 111,280 | 115 | 933 | 0 | 0 | 0.00% | 0 |
24.10.14 | 111,220 | 60 | 61 | 0 | 0 | 0.00% | 0 |
24.10.11 | 111,100 | 120 | 12 | 0 | 0 | 0.00% | 0 |
24.10.10 | 111,150 | 50 | 12 | 0 | 0 | 0.00% | 0 |
24.10.08 | 110,860 | 290 | 13 | 0 | 0 | 0.00% | 0 |
24.10.07 | 111,540 | 680 | 10 | 0 | 0 | 0.00% | 0 |
24.10.04 | 111,895 | 355 | 10 | 0 | 0 | 0.00% | 0 |
24.10.02 | 111,530 | 365 | 16 | 0 | 0 | 0.00% | 0 |
24.09.30 | 111,365 | 165 | 20 | 0 | 0 | 0.00% | 0 |
24.09.27 | 111,380 | 15 | 15 | 0 | 0 | 0.00% | 0 |
24.09.26 | 111,370 | 10 | 11 | 0 | 0 | 0.00% | 0 |
24.09.25 | 111,285 | 85 | 11 | 0 | 0 | 0.00% | 0 |
24.09.24 | 111,260 | 25 | 11 | 0 | 0 | 0.00% | 0 |
24.09.23 | 111,440 | 180 | 13 | 0 | 0 | 0.00% | 0 |
24.09.20 | 111,335 | 105 | 69 | 0 | 0 | 0.00% | 0 |
24.09.19 | 111,500 | 165 | 11 | 0 | 0 | 0.00% | 0 |
24.09.13 | 111,290 | 210 | 12 | 0 | 0 | 0.00% | 0 |
24.09.12 | 111,385 | 95 | 12 | 0 | 0 | 0.00% | 0 |
24.09.11 | 110,980 | 405 | 10 | 0 | 0 | 0.00% | 0 |
24.09.10 | 110,820 | 160 | 12 | 0 | 0 | 0.00% | 0 |
24.09.09 | 110,940 | 120 | 26 | 0 | 0 | 0.00% | 0 |
24.09.06 | 110,840 | 100 | 10 | 0 | 0 | 0.00% | 0 |
24.09.05 | 110,695 | 145 | 10 | 0 | 0 | 0.00% | 0 |
24.09.04 | 110,350 | 345 | 10 | 0 | 0 | 0.00% | 0 |
24.09.03 | 110,415 | 65 | 14 | 0 | 0 | 0.00% | 0 |
24.09.02 | 110,505 | 90 | 10 | 0 | 0 | 0.00% | 0 |
24.08.30 | 110,540 | 35 | 10 | 0 | 0 | 0.00% | 0 |
24.08.29 | 110,700 | 160 | 10 | 0 | 0 | 0.00% | 0 |
24.08.28 | 110,485 | 215 | 36 | 0 | 0 | 0.00% | 0 |
24.08.27 | 111,135 | 650 | 14 | 0 | 0 | 0.00% | 0 |
24.08.26 | 110,890 | 245 | 13 | 0 | 0 | 0.00% | 0 |
24.08.23 | 111,110 | 220 | 14 | 0 | 0 | 0.00% | 0 |
24.08.22 | 111,010 | 100 | 24 | 0 | 0 | 0.00% | 0 |
24.08.21 | 111,045 | 35 | 11 | 0 | 0 | 0.00% | 0 |
24.08.20 | 111,210 | 165 | 30 | 0 | 0 | 0.00% | 0 |
24.08.19 | 111,180 | 30 | 25 | 0 | 0 | 0.00% | 0 |
24.08.16 | 111,330 | 150 | 46 | 0 | 0 | 0.00% | 0 |
24.08.14 | 111,160 | 170 | 15 | 0 | 0 | 0.00% | 0 |
24.08.13 | 110,985 | 175 | 20 | 0 | 0 | 0.00% | 0 |
24.08.12 | 110,900 | 85 | 12 | 0 | 0 | 0.00% | 0 |
24.08.09 | 111,015 | 115 | 10 | 0 | 0 | 0.00% | 0 |
24.08.08 | 110,925 | 90 | 10 | 0 | 0 | 0.00% | 0 |
24.08.07 | 110,785 | 140 | 31 | 0 | 0 | 0.00% | 0 |
24.08.06 | 111,755 | 970 | 98 | 0 | 0 | 0.00% | 0 |
24.08.05 | 110,985 | 770 | 50 | 0 | 0 | 0.00% | 0 |
24.08.02 | 110,830 | 155 | 54 | 0 | 0 | 0.00% | 0 |
24.08.01 | 110,520 | 310 | 18 | 0 | 0 | 0.00% | 0 |
24.07.31 | 110,475 | 45 | 90 | 0 | 0 | 0.00% | 0 |
24.07.30 | 110,545 | 70 | 15 | 0 | 0 | 0.00% | 0 |
24.07.29 | 110,205 | 340 | 12 | 0 | 0 | 0.00% | 0 |
24.07.26 | 110,090 | 115 | 13,919 | 0 | 0 | 0.00% | 0 |
24.07.25 | 110,120 | 30 | 14,100 | 0 | 0 | 0.00% | 0 |
24.07.24 | 109,845 | 275 | 90 | 0 | 0 | 0.00% | 0 |
24.07.23 | 109,885 | 40 | 12 | 0 | 0 | 0.00% | 0 |
24.07.22 | 109,825 | 60 | 32 | 0 | 0 | 0.00% | 0 |
24.07.19 | 109,970 | 145 | 16 | 0 | 0 | 0.00% | 0 |
24.07.18 | 109,950 | 20 | 15 | 0 | 0 | 0.00% | 0 |
24.07.17 | 109,970 | 20 | 32 | 0 | 0 | 0.00% | 0 |
24.07.16 | 109,695 | 275 | 32 | 0 | 0 | 0.00% | 0 |
24.07.15 | 109,590 | 105 | 11 | 0 | 0 | 0.00% | 0 |
24.07.12 | 109,245 | 345 | 10 | 0 | 0 | 0.00% | 0 |
24.07.11 | 109,465 | 220 | 23 | 0 | 0 | 0.00% | 0 |
24.07.10 | 109,520 | 55 | 11 | 0 | 0 | 0.00% | 0 |
24.07.09 | 109,445 | 75 | 12 | 0 | 0 | 0.00% | 0 |
24.07.08 | 109,195 | 250 | 20 | 0 | 0 | 0.00% | 0 |
24.07.05 | 109,205 | 10 | 21 | 0 | 0 | 0.00% | 0 |
24.07.04 | 108,980 | 225 | 20 | 0 | 0 | 0.00% | 0 |
24.07.03 | 108,880 | 100 | 18 | 0 | 0 | 0.00% | 0 |
24.07.02 | 108,575 | 305 | 45 | 0 | 0 | 0.00% | 0 |
24.07.01 | 108,825 | 250 | 10 | 0 | 0 | 0.00% | 0 |
24.06.28 | 108,605 | 220 | 12 | 0 | 0 | 0.00% | 0 |
24.06.27 | 108,725 | 120 | 22 | 0 | 0 | 0.00% | 0 |
24.06.26 | 108,795 | 70 | 99 | 0 | 0 | 0.00% | 0 |
24.06.25 | 108,800 | 5 | 30 | 0 | 0 | 0.00% | 0 |
24.06.24 | 108,910 | 110 | 15 | 0 | 0 | 0.00% | 0 |
24.06.21 | 108,835 | 75 | 30 | 0 | 0 | 0.00% | 0 |
24.06.20 | 109,095 | 260 | 13 | 0 | 0 | 0.00% | 0 |
24.06.19 | 108,640 | 455 | 10 | 0 | 0 | 0.00% | 0 |
24.06.18 | 108,570 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 108,570 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.06.14 | 108,395 | 175 | 10,030 | 0 | 0 | 0.00% | 0 |
24.06.13 | 108,195 | 200 | 13 | 0 | 0 | 0.00% | 0 |
24.06.12 | 107,915 | 280 | 11 | 0 | 0 | 0.00% | 0 |
24.06.11 | 107,630 | 285 | 10 | 0 | 0 | 0.00% | 0 |
24.06.10 | 108,085 | 455 | 10 | 0 | 0 | 0.00% | 0 |
24.06.07 | 107,910 | 175 | 26 | 0 | 0 | 0.00% | 0 |
24.06.05 | 107,700 | 210 | 34 | 0 | 0 | 0.00% | 0 |
24.06.04 | 107,270 | 430 | 10 | 0 | 0 | 0.00% | 0 |
24.06.03 | 107,005 | 265 | 10 | 0 | 0 | 0.00% | 0 |
24.05.31 | 107,005 | 0 | 30 | 0 | 0 | 0.00% | 0 |
24.05.30 | 107,030 | 25 | 273 | 0 | 0 | 0.00% | 0 |
24.05.29 | 107,425 | 395 | 539 | 0 | 0 | 0.00% | 0 |
24.05.28 | 107,370 | 55 | 23 | 0 | 0 | 0.00% | 0 |
24.05.27 | 107,205 | 165 | 40 | 0 | 0 | 0.00% | 0 |
24.05.24 | 107,500 | 295 | 11 | 0 | 0 | 0.00% | 0 |
24.05.23 | 107,410 | 90 | 10 | 0 | 0 | 0.00% | 0 |
24.05.22 | 107,180 | 230 | 15 | 0 | 0 | 0.00% | 0 |
24.05.21 | 107,200 | 20 | 100 | 0 | 0 | 0.00% | 0 |
24.05.20 | 107,440 | 240 | 11 | 0 | 0 | 0.00% | 0 |
24.05.17 | 107,480 | 40 | 14 | 0 | 0 | 0.00% | 0 |
24.05.16 | 106,910 | 570 | 11 | 0 | 0 | 0.00% | 0 |
24.05.14 | 106,880 | 30 | 15 | 0 | 0 | 0.00% | 0 |
24.05.13 | 106,915 | 35 | 10 | 0 | 0 | 0.00% | 0 |
24.05.10 | 106,790 | 125 | 17 | 0 | 0 | 0.00% | 0 |
24.05.09 | 107,015 | 225 | 10 | 0 | 0 | 0.00% | 0 |
24.05.08 | 107,030 | 15 | 16 | 0 | 0 | 0.00% | 0 |
24.05.07 | 106,535 | 495 | 10 | 0 | 0 | 0.00% | 0 |
24.05.03 | 106,335 | 200 | 10 | 0 | 0 | 0.00% | 0 |
24.05.02 | 106,265 | 70 | 100 | 0 | 0 | 0.00% | 0 |
24.04.30 | 106,010 | 255 | 415 | 0 | 0 | 0.00% | 0 |
24.04.29 | 106,035 | 25 | 575 | 0 | 0 | 0.00% | 0 |
24.04.26 | 105,980 | 55 | 10 | 0 | 0 | 0.00% | 0 |
24.04.25 | 107,400 | 1,420 | 10 | 0 | 0 | 0.00% | 0 |
24.04.24 | 106,495 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 106,305 | 190 | 11 | 0 | 0 | 0.00% | 0 |
24.04.22 | 106,520 | 215 | 10 | 0 | 0 | 0.00% | 0 |
24.04.19 | 106,815 | 295 | 11 | 0 | 0 | 0.00% | 0 |
24.04.18 | 106,290 | 525 | 10 | 0 | 0 | 0.00% | 0 |
24.04.17 | 106,290 | 0 | 10 | 0 | 0 | 0.00% | 0 |
24.04.16 | 106,600 | 310 | 10 | 0 | 0 | 0.00% | 0 |
24.04.15 | 106,820 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 106,270 | 550 | 19 | 0 | 0 | 0.00% | 0 |
24.04.11 | 106,800 | 530 | 101 | 0 | 0 | 0.00% | 0 |
24.04.09 | 106,725 | 75 | 10 | 0 | 0 | 0.00% | 0 |
24.04.08 | 106,980 | 255 | 10 | 0 | 0 | 0.00% | 0 |
24.04.05 | 106,945 | 35 | 10 | 0 | 0 | 0.00% | 0 |
24.04.04 | 106,800 | 145 | 10 | 0 | 0 | 0.00% | 0 |
24.04.03 | 106,860 | 60 | 42 | 0 | 0 | 0.00% | 0 |
24.04.02 | 107,145 | 285 | 18 | 0 | 0 | 0.00% | 0 |
24.04.01 | 106,890 | 255 | 10 | 0 | 0 | 0.00% | 0 |
24.03.29 | 107,010 | 120 | 11 | 0 | 0 | 0.00% | 0 |
24.03.28 | 107,055 | 45 | 11 | 0 | 0 | 0.00% | 0 |
24.03.27 | 106,830 | 225 | 20 | 0 | 0 | 0.00% | 0 |
24.03.26 | 107,055 | 225 | 13 | 0 | 0 | 0.00% | 0 |
24.03.25 | 107,130 | 75 | 10 | 0 | 0 | 0.00% | 0 |
24.03.22 | 106,900 | 230 | 61 | 0 | 0 | 0.00% | 0 |
24.03.21 | 106,600 | 300 | 13 | 0 | 0 | 0.00% | 0 |
24.03.20 | 106,435 | 165 | 13 | 0 | 0 | 0.00% | 0 |
24.03.19 | 106,625 | 190 | 15 | 0 | 0 | 0.00% | 0 |
24.03.18 | 106,560 | 65 | 11 | 0 | 0 | 0.00% | 0 |
24.03.15 | 106,895 | 335 | 20 | 0 | 0 | 0.00% | 0 |
24.03.14 | 107,005 | 110 | 15 | 0 | 0 | 0.00% | 0 |
24.03.13 | 106,985 | 20 | 11 | 0 | 0 | 0.00% | 0 |
24.03.12 | 106,865 | 120 | 10 | 0 | 0 | 0.00% | 0 |
24.03.11 | 106,915 | 50 | 116 | 0 | 0 | 0.00% | 0 |
24.03.08 | 106,535 | 380 | 104 | 0 | 0 | 0.00% | 0 |
24.03.07 | 106,645 | 110 | 11 | 0 | 0 | 0.00% | 0 |
24.03.06 | 106,510 | 135 | 40 | 0 | 0 | 0.00% | 0 |
24.03.05 | 106,415 | 95 | 60 | 0 | 0 | 0.00% | 0 |
24.03.04 | 106,125 | 290 | 52 | 0 | 0 | 0.00% | 0 |
24.02.29 | 106,285 | 160 | 10 | 0 | 0 | 0.00% | 0 |
24.02.28 | 106,270 | 15 | 50 | 0 | 0 | 0.00% | 0 |
24.02.27 | 106,550 | 280 | 50 | 0 | 0 | 0.00% | 0 |
24.02.26 | 106,000 | 550 | 24 | 0 | 0 | 0.00% | 0 |
24.02.23 | 106,335 | 335 | 21 | 0 | 0 | 0.00% | 0 |
24.02.22 | 105,980 | 355 | 10 | 0 | 0 | 0.00% | 0 |
24.02.21 | 105,965 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.02.20 | 106,205 | 240 | 64 | 0 | 0 | 0.00% | 0 |
24.02.19 | 106,095 | 110 | 38 | 0 | 0 | 0.00% | 0 |
24.02.16 | 106,130 | 35 | 10 | 0 | 0 | 0.00% | 0 |
24.02.15 | 105,765 | 365 | 11 | 0 | 0 | 0.00% | 0 |
24.02.14 | 105,975 | 210 | 21 | 0 | 0 | 0.00% | 0 |
24.02.13 | 106,315 | 340 | 50 | 0 | 0 | 0.00% | 0 |
24.02.08 | 106,390 | 75 | 10 | 0 | 0 | 0.00% | 0 |
24.02.07 | 106,515 | 125 | 111 | 0 | 0 | 0.00% | 0 |
24.02.06 | 106,305 | 210 | 10 | 0 | 0 | 0.00% | 0 |
24.02.05 | 106,780 | 475 | 14 | 0 | 0 | 0.00% | 0 |
24.02.02 | 106,320 | 460 | 10 | 0 | 0 | 0.00% | 0 |
24.02.01 | 106,365 | 45 | 10 | 0 | 0 | 0.00% | 0 |
24.01.31 | 106,440 | 75 | 11 | 0 | 0 | 0.00% | 0 |
24.01.30 | 105,900 | 540 | 10 | 0 | 0 | 0.00% | 0 |
24.01.29 | 106,300 | 400 | 10 | 0 | 0 | 0.00% | 0 |
24.01.26 | 106,035 | 265 | 11 | 0 | 0 | 0.00% | 0 |
24.01.25 | 106,130 | 95 | 10 | 0 | 0 | 0.00% | 0 |
24.01.24 | 106,325 | 195 | 11 | 0 | 0 | 0.00% | 0 |
24.01.23 | 106,525 | 200 | 50 | 0 | 0 | 0.00% | 0 |
24.01.22 | 106,125 | 400 | 10 | 0 | 0 | 0.00% | 0 |
24.01.19 | 106,360 | 235 | 10 | 0 | 0 | 0.00% | 0 |
24.01.18 | 106,150 | 210 | 14 | 0 | 0 | 0.00% | 0 |
24.01.17 | 106,495 | 345 | 10 | 0 | 0 | 0.00% | 0 |
24.01.16 | 106,665 | 170 | 11 | 0 | 0 | 0.00% | 0 |
24.01.15 | 106,600 | 65 | 12 | 0 | 0 | 0.00% | 0 |
24.01.12 | 106,665 | 65 | 11 | 0 | 0 | 0.00% | 0 |
24.01.11 | 106,440 | 225 | 10 | 0 | 0 | 0.00% | 0 |
24.01.10 | 106,670 | 230 | 56 | 0 | 0 | 0.00% | 0 |
24.01.09 | 106,425 | 245 | 10 | 0 | 0 | 0.00% | 0 |
24.01.08 | 106,150 | 275 | 11 | 0 | 0 | 0.00% | 0 |
24.01.05 | 106,575 | 425 | 19 | 0 | 0 | 0.00% | 0 |
24.01.04 | 106,095 | 480 | 195 | 0 | 0 | 0.00% | 0 |
24.01.03 | 106,215 | 120 | 10 | 0 | 0 | 0.00% | 0 |
24.01.02 | 106,990 | 775 | 73 | 0 | 0 | 0.00% | 0 |
23.12.28 | 106,550 | 440 | 40 | 0 | 0 | 0.00% | 0 |
23.12.27 | 106,470 | 80 | 100 | 0 | 0 | 0.00% | 0 |
23.12.26 | 106,325 | 145 | 11 | 0 | 0 | 0.00% | 0 |
23.12.22 | 106,330 | 5 | 11 | 0 | 0 | 0.00% | 0 |
23.12.21 | 106,310 | 20 | 10 | 0 | 0 | 0.00% | 0 |
23.12.20 | 106,190 | 120 | 110 | 0 | 0 | 0.00% | 0 |
23.12.19 | 106,035 | 155 | 11 | 0 | 0 | 0.00% | 0 |
23.12.18 | 105,970 | 65 | 10 | 0 | 0 | 0.00% | 0 |
23.12.15 | 106,225 | 255 | 11 | 0 | 0 | 0.00% | 0 |
23.12.14 | 104,945 | 1,280 | 10 | 0 | 0 | 0.00% | 0 |
23.12.13 | 104,925 | 20 | 10 | 0 | 0 | 0.00% | 0 |
23.12.12 | 104,640 | 285 | 10 | 0 | 0 | 0.00% | 0 |
23.12.08 | 104,655 | 190 | 10 | 0 | 0 | 0.00% | 0 |
23.12.07 | 104,970 | 315 | 61 | 0 | 0 | 0.00% | 0 |
23.12.06 | 104,665 | 305 | 13 | 0 | 0 | 0.00% | 0 |
23.12.05 | 104,450 | 215 | 21 | 0 | 0 | 0.00% | 0 |
23.12.04 | 104,055 | 395 | 1 | 0 | 0 | 0.00% | 0 |
23.11.29 | 103,635 | 620 | 1 | 0 | 0 | 0.00% | 0 |
23.11.24 | 103,620 | 350 | 112 | 0 | 0 | 0.00% | 0 |
23.11.23 | 103,565 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.11.22 | 103,565 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.14 | 102,300 | 155 | 1 | 0 | 0 | 0.00% | 0 |
23.11.10 | 102,465 | 170 | 2 | 0 | 0 | 0.00% | 0 |
23.11.08 | 101,750 | 500 | 81 | 0 | 0 | 0.00% | 0 |
23.11.07 | 101,815 | 65 | 1 | 0 | 0 | 0.00% | 0 |
23.11.03 | 101,580 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.10.16 | 100,895 | 65 | 48 | 0 | 0 | 0.00% | 0 |
23.10.12 | 101,015 | 170 | 16 | 0 | 0 | 0.00% | 0 |
23.09.19 | 101,670 | 305 | 10 | 0 | 0 | 0.00% | 0 |
23.09.15 | 101,960 | 115 | 5 | 0 | 0 | 0.00% | 0 |
23.09.08 | 101,650 | 475 | 7 | 0 | 0 | 0.00% | 0 |
23.09.04 | 102,450 | 115 | 1 | 0 | 0 | 0.00% | 0 |
23.08.31 | 102,090 | 165 | 2 | 0 | 0 | 0.00% | 0 |
23.08.30 | 102,170 | 80 | 14 | 0 | 0 | 0.00% | 0 |
23.08.29 | 102,010 | 160 | 20 | 0 | 0 | 0.00% | 0 |
23.08.21 | 101,820 | 245 | 747 | 0 | 0 | 0.00% | 0 |
23.08.16 | 101,800 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.08.11 | 102,205 | 250 | 1 | 0 | 0 | 0.00% | 0 |
23.08.10 | 102,230 | 25 | 9,700 | 0 | 0 | 0.00% | 0 |
23.08.09 | 102,410 | 180 | 1 | 0 | 0 | 0.00% | 0 |
23.08.08 | 102,105 | 305 | 6,001 | 0 | 0 | 0.00% | 0 |
23.08.04 | 102,010 | 250 | 23 | 0 | 0 | 0.00% | 0 |
23.08.03 | 102,010 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.07.28 | 102,560 | 500 | 23 | 0 | 0 | 0.00% | 0 |
23.07.27 | 102,540 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.07.25 | 102,500 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.07.20 | 102,785 | 285 | 1 | 0 | 0 | 0.00% | 0 |
23.07.18 | 102,370 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.07.14 | 102,480 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.07.13 | 101,955 | 525 | 4 | 0 | 0 | 0.00% | 0 |
23.07.12 | 101,895 | 60 | 8,400 | 0 | 0 | 0.00% | 0 |
23.07.10 | 101,370 | 110 | 33 | 0 | 0 | 0.00% | 0 |
23.07.07 | 101,900 | 530 | 2 | 0 | 0 | 0.00% | 0 |
23.07.05 | 102,435 | 165 | 7 | 0 | 0 | 0.00% | 0 |
23.07.04 | 102,105 | 330 | 20 | 0 | 0 | 0.00% | 0 |
23.07.03 | 101,495 | 610 | 12 | 0 | 0 | 0.00% | 0 |
23.06.30 | 102,085 | 590 | 5 | 0 | 0 | 0.00% | 0 |
23.06.28 | 102,095 | 60 | 3 | 0 | 0 | 0.00% | 0 |
23.06.27 | 101,845 | 250 | 6 | 0 | 0 | 0.00% | 0 |
23.06.26 | 101,830 | 15 | 9 | 0 | 0 | 0.00% | 0 |
23.06.23 | 101,885 | 55 | 5 | 0 | 0 | 0.00% | 0 |
23.06.20 | 101,955 | 120 | 1 | 0 | 0 | 0.00% | 0 |
23.06.16 | 101,620 | 335 | 2 | 0 | 0 | 0.00% | 0 |
23.06.14 | 102,075 | 150 | 1 | 0 | 0 | 0.00% | 0 |
23.06.13 | 102,030 | 45 | 5 | 0 | 0 | 0.00% | 0 |
23.06.12 | 101,995 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.06.09 | 101,800 | 195 | 9 | 0 | 0 | 0.00% | 0 |
23.06.08 | 102,230 | 430 | 1 | 0 | 0 | 0.00% | 0 |
23.06.07 | 102,135 | 95 | 152 | 0 | 0 | 0.00% | 0 |
23.05.30 | 101,625 | 125 | 2 | 0 | 0 | 0.00% | 0 |
23.05.26 | 101,900 | 275 | 58 | 0 | 0 | 0.00% | 0 |
23.05.25 | 102,610 | 710 | 11 | 0 | 0 | 0.00% | 0 |
23.05.24 | 102,615 | 5 | 4 | 0 | 0 | 0.00% | 0 |
23.05.22 | 102,755 | 245 | 30 | 0 | 0 | 0.00% | 0 |
23.05.19 | 103,105 | 350 | 1 | 0 | 0 | 0.00% | 0 |
23.05.17 | 103,385 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.05.12 | 103,535 | 20 | 59 | 0 | 0 | 0.00% | 0 |
23.05.10 | 103,340 | 105 | 22 | 0 | 0 | 0.00% | 0 |
23.05.09 | 103,275 | 65 | 91 | 0 | 0 | 0.00% | 0 |
23.05.08 | 103,450 | 175 | 14 | 0 | 0 | 0.00% | 0 |
23.05.04 | 103,300 | 150 | 1 | 0 | 0 | 0.00% | 0 |
23.05.03 | 103,000 | 300 | 43 | 0 | 0 | 0.00% | 0 |
23.04.28 | 103,205 | 345 | 1 | 0 | 0 | 0.00% | 0 |
23.04.26 | 103,395 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.04.25 | 103,435 | 40 | 50 | 0 | 0 | 0.00% | 0 |
23.04.20 | 103,075 | 140 | 10 | 0 | 0 | 0.00% | 0 |
23.04.19 | 103,270 | 195 | 11 | 0 | 0 | 0.00% | 0 |
23.04.13 | 103,500 | 35 | 13 | 0 | 0 | 0.00% | 0 |
23.04.12 | 103,510 | 10 | 11 | 0 | 0 | 0.00% | 0 |
23.04.11 | 103,345 | 165 | 33 | 0 | 0 | 0.00% | 0 |
23.04.10 | 103,430 | 85 | 1 | 0 | 0 | 0.00% | 0 |
23.04.07 | 103,450 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.04.06 | 103,015 | 435 | 3 | 0 | 0 | 0.00% | 0 |
23.04.03 | 103,015 | 245 | 1 | 0 | 0 | 0.00% | 0 |
23.03.31 | 103,235 | 220 | 3 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:41
더보기 >