VITA 밸류알파액티브
(452440) I 코스피 ETF 11.22 13:1211,080 | 전일 | 11,020 | 고가 | 11,090 | 상한가 | 14,325 |
거래량 (주) |
22,794 |
60 0.54% | 시가 | 11,050 | 저가 | 11,035 | 하한가 | 7,715 |
거래대금 (백만) |
252 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,065 | 45 | 22,795 | 0 | 0 | 0.00% | 700,000 |
24.11.20 | 10,980 | 85 | 22,922 | 0 | 0 | 0.00% | 700,000 |
24.11.19 | 10,875 | 105 | 23,065 | 0 | 0 | 0.00% | 700,000 |
24.11.18 | 10,715 | 160 | 23,506 | 0 | 0 | 0.00% | 700,000 |
24.11.15 | 10,600 | 115 | 23,631 | 0 | 0 | 0.00% | 700,000 |
24.11.14 | 10,665 | 65 | 24,820 | 0 | 0 | 0.00% | 700,000 |
24.11.13 | 10,920 | 255 | 23,131 | 0 | 0 | 0.00% | 700,000 |
24.11.12 | 11,160 | 240 | 22,591 | 0 | 0 | 0.00% | 700,000 |
24.11.11 | 11,680 | 520 | 22,160 | 0 | 0 | 0.00% | 700,000 |
24.11.08 | 11,555 | 125 | 21,506 | 0 | 0 | 0.00% | 700,000 |
24.11.07 | 11,300 | 255 | 48,228 | 0 | 0 | 0.00% | 700,000 |
24.11.06 | 11,455 | 155 | 21,929 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,370 | 85 | 21,337 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,150 | 220 | 18,118 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,280 | 130 | 23,018 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,330 | 50 | 18,000 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,300 | 30 | 18,002 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,345 | 45 | 18,003 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,345 | 0 | 18,003 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,430 | 85 | 21,452 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,575 | 145 | 19,799 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,440 | 135 | 17,571 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,625 | 185 | 17,611 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,465 | 160 | 24,119 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,645 | 180 | 47,927 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,595 | 50 | 41,264 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,775 | 180 | 21,765 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,635 | 140 | 21,458 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,610 | 25 | 21,704 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,620 | 10 | 21,555 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,570 | 50 | 21,863 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,450 | 120 | 21,627 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,535 | 85 | 21,907 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,485 | 50 | 21,808 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,755 | 270 | 21,804 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,040 | 285 | 21,077 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,955 | 85 | 20,895 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,810 | 145 | 21,631 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,575 | 235 | 21,317 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,625 | 50 | 17,766 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,640 | 15 | 17,544 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,510 | 130 | 17,306 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,620 | 110 | 17,435 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,575 | 45 | 17,372 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,420 | 155 | 17,810 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,470 | 50 | 17,605 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,510 | 40 | 17,417 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,435 | 75 | 18,026 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,685 | 250 | 17,556 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,620 | 65 | 17,225 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,055 | 435 | 17,216 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,185 | 130 | 16,660 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,185 | 0 | 16,476 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,035 | 150 | 16,689 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,290 | 255 | 16,698 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,245 | 45 | 16,450 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,240 | 5 | 16,448 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,460 | 220 | 16,176 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,535 | 75 | 16,232 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,680 | 145 | 15,882 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,830 | 150 | 15,849 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,775 | 55 | 15,666 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,895 | 120 | 15,882 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,735 | 160 | 15,608 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,665 | 70 | 15,714 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,825 | 160 | 15,651 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,905 | 80 | 15,669 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,670 | 235 | 15,528 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,800 | 130 | 15,913 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,590 | 210 | 16,508 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,625 | 965 | 18,833 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,180 | 1,555 | 17,440 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,665 | 485 | 15,014 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,455 | 210 | 14,870 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,695 | 240 | 15,743 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,810 | 115 | 18,607 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,640 | 170 | 15,099 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,465 | 175 | 15,461 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,750 | 285 | 14,814 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,785 | 35 | 14,758 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,680 | 105 | 15,096 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,715 | 35 | 14,828 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,730 | 15 | 14,940 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,955 | 225 | 15,118 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,005 | 50 | 14,687 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,020 | 15 | 14,765 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,020 | 0 | 14,575 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,235 | 215 | 20,153 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,120 | 115 | 15,212 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,100 | 20 | 14,539 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,110 | 10 | 14,701 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,030 | 80 | 14,272 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,015 | 15 | 14,407 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,850 | 165 | 15,817 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,875 | 25 | 15,390 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,125 | 250 | 19,352 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,275 | 150 | 14,322 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,060 | 215 | 22,608 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,010 | 50 | 14,676 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,010 | 0 | 14,469 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,030 | 20 | 14,656 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,130 | 100 | 14,924 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,125 | 5 | 14,596 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,110 | 15 | 14,214 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,045 | 65 | 15,575 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,910 | 135 | 21,796 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,885 | 25 | 15,135 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,795 | 90 | 14,877 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,760 | 35 | 14,619 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,505 | 255 | 14,933 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,565 | 60 | 14,847 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,575 | 10 | 22,562 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,415 | 160 | 15,009 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,320 | 95 | 17,243 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,500 | 180 | 23,280 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,150 | 350 | 15,803 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,150 | 0 | 16,475 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,150 | 0 | 15,363 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,260 | 110 | 23,127 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,155 | 105 | 15,335 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,135 | 20 | 23,628 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,200 | 65 | 23,197 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,135 | 65 | 23,030 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,180 | 45 | 23,163 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,160 | 20 | 22,977 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,970 | 190 | 23,423 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,025 | 55 | 20,453 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,985 | 40 | 16,074 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,795 | 190 | 15,644 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,860 | 65 | 15,734 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,795 | 65 | 20,253 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,810 | 15 | 19,640 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,790 | 20 | 19,747 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,555 | 235 | 20,620 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,585 | 30 | 24,046 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,565 | 20 | 24,062 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,450 | 115 | 20,882 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,405 | 145 | 26,345 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,210 | 195 | 23,016 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,305 | 95 | 20,704 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,135 | 170 | 22,364 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,115 | 20 | 20,979 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,145 | 30 | 26,762 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,280 | 135 | 20,775 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,095 | 185 | 21,653 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,070 | 25 | 20,916 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,250 | 180 | 21,041 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,380 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,300 | 80 | 16,300 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,210 | 90 | 16,799 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,125 | 85 | 16,454 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,275 | 150 | 20,428 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,340 | 65 | 16,654 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,195 | 145 | 16,637 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,185 | 10 | 16,605 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,280 | 95 | 16,750 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,000 | 280 | 27,260 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,930 | 70 | 12,829 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,810 | 120 | 25,458 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,790 | 20 | 25,791 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,745 | 45 | 25,729 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,715 | 30 | 26,159 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,695 | 20 | 26,762 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,560 | 135 | 26,226 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,425 | 135 | 22,633 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,490 | 65 | 23,727 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,485 | 5 | 23,116 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,485 | 0 | 22,000 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,365 | 120 | 22,149 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,470 | 105 | 22,821 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,410 | 60 | 22,570 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,540 | 130 | 23,185 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,510 | 30 | 23,206 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,530 | 20 | 22,006 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,590 | 60 | 23,927 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,570 | 20 | 22,010 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,430 | 140 | 22,053 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,460 | 30 | 32,080 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,395 | 65 | 22,516 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,560 | 165 | 22,311 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,625 | 65 | 21,854 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,665 | 40 | 21,845 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,600 | 65 | 22,688 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,525 | 75 | 22,685 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,525 | 0 | 22,137 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,555 | 30 | 22,253 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,480 | 75 | 22,850 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,465 | 15 | 22,144 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,390 | 75 | 22,822 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,275 | 115 | 24,417 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,305 | 30 | 24,487 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,205 | 100 | 23,371 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,180 | 25 | 23,284 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,230 | 50 | 24,050 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,130 | 100 | 23,107 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,150 | 20 | 29,503 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,285 | 135 | 23,152 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,425 | 140 | 22,585 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,510 | 85 | 22,433 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,540 | 30 | 27,025 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,445 | 95 | 22,178 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,450 | 5 | 24,537 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,460 | 10 | 23,435 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,505 | 45 | 18,344 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,305 | 200 | 19,090 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,260 | 45 | 18,594 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,390 | 130 | 21,176 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,510 | 120 | 28,103 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,650 | 140 | 23,756 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,780 | 130 | 18,299 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,815 | 35 | 19,921 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,860 | 45 | 18,002 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,880 | 20 | 17,489 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,800 | 80 | 22,718 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,825 | 25 | 23,946 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,830 | 5 | 17,898 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,105 | 275 | 22,316 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,980 | 125 | 22,031 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,900 | 80 | 21,843 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,710 | 190 | 26,995 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,680 | 30 | 27,369 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,695 | 15 | 22,240 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,735 | 40 | 18,724 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,615 | 120 | 18,000 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,585 | 30 | 18,801 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,560 | 25 | 23,598 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,530 | 30 | 19,024 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,470 | 60 | 18,635 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,440 | 30 | 18,704 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,405 | 35 | 17,808 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,330 | 75 | 23,643 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,310 | 20 | 18,987 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,340 | 30 | 19,229 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,290 | 50 | 27,584 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,480 | 190 | 24,047 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,470 | 10 | 23,293 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,440 | 30 | 23,238 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,480 | 40 | 24,354 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,520 | 40 | 13,478 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,445 | 75 | 23,507 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,430 | 15 | 23,209 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,530 | 100 | 21,755 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,565 | 35 | 14,901 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,500 | 65 | 17,809 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,475 | 25 | 22,558 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,365 | 110 | 22,309 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,495 | 130 | 19,676 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,385 | 110 | 22,498 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,270 | 115 | 13,860 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,355 | 90 | 11 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,415 | 60 | 11 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,450 | 35 | 95 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,405 | 45 | 116 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,280 | 125 | 1,184 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,155 | 125 | 140 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,065 | 90 | 94 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,910 | 155 | 201 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,795 | 115 | 1,459 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,930 | 135 | 33,220 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,855 | 75 | 46,914 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,935 | 80 | 52,298 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,230 | 295 | 48,873 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,120 | 110 | 51,951 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,985 | 135 | 42,503 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,055 | 70 | 50,661 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,160 | 105 | 41,912 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,390 | 230 | 45,253 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,355 | 35 | 44,584 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,220 | 135 | 45,019 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,295 | 75 | 41,267 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,295 | 0 | 45,313 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,205 | 90 | 41,453 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,100 | 105 | 46,872 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,150 | 50 | 32,273 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,100 | 50 | 32,311 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,100 | 0 | 32,110 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,425 | 325 | 33,217 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,375 | 50 | 27,963 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,550 | 175 | 35,605 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,515 | 35 | 44,744 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,500 | 15 | 27,257 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,720 | 220 | 28,968 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,875 | 155 | 39,091 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,855 | 20 | 45,017 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,915 | 60 | 49,314 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,805 | 110 | 52,404 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,675 | 130 | 52,593 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,635 | 40 | 44,775 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,775 | 140 | 56,637 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,720 | 55 | 58,025 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,655 | 65 | 49,847 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,765 | 110 | 45,417 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,780 | 15 | 52,183 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,720 | 60 | 52,934 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,735 | 15 | 50,689 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,755 | 20 | 51,680 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,645 | 110 | 54,608 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,640 | 5 | 47,377 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,545 | 95 | 47,057 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,390 | 155 | 55,130 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,435 | 45 | 46,324 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,350 | 85 | 56,590 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,340 | 10 | 31,640 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,355 | 15 | 50,805 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,340 | 15 | 52,137 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,385 | 45 | 13,895 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,390 | 5 | 48,834 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,635 | 245 | 50,055 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,360 | 275 | 47,119 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,360 | 0 | 47,358 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,360 | 0 | 58,562 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,355 | 5 | 60,099 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,410 | 55 | 50,772 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,285 | 125 | 46,211 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,075 | 210 | 29 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,295 | 220 | 6 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,350 | 55 | 23 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,230 | 120 | 2,778 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,150 | 80 | 67,635 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,040 | 110 | 72,049 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,850 | 190 | 64,926 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,050 | 200 | 69,924 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,005 | 45 | 75,391 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,060 | 55 | 115,096 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,180 | 120 | 101,684 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,140 | 40 | 65,458 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,195 | 55 | 60,409 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,245 | 50 | 62,592 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,285 | 40 | 67,313 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,255 | 30 | 76,458 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,180 | 75 | 72,456 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,030 | 150 | 69,090 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,805 | 225 | 72,721 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,890 | 85 | 65,351 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,990 | 100 | 67,909 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,105 | 115 | 76,069 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,120 | 15 | 72,401 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,090 | 30 | 71,549 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,990 | 100 | 66,571 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,975 | 15 | 68,516 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,030 | 55 | 63,816 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,000 | 30 | 88,166 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,960 | 40 | 49,705 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,000 | 40 | 72,531 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,115 | 115 | 73,787 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,090 | 25 | 92,648 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,250 | 160 | 59,896 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,155 | 95 | 90,593 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,185 | 30 | 63,500 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,055 | 130 | 80,490 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,100 | 45 | 79,509 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,135 | 35 | 85,781 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,055 | 80 | 64,991 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,120 | 65 | 64,792 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,010 | 110 | 65,689 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,055 | 45 | 67,096 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,030 | 25 | 80,065 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,965 | 65 | 29,578 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,910 | 55 | 82,744 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,845 | 65 | 59,267 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,970 | 125 | 53,926 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,800 | 170 | 121,032 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,715 | 85 | 12,362 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,675 | 40 | 11,840 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,675 | 0 | 15,020 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,695 | 20 | 9,775 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,560 | 135 | 34,126 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,470 | 90 | 137 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,380 | 90 | 5 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,345 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,465 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,410 | 55 | 2 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,435 | 25 | 3 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,355 | 80 | 1 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,325 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,320 | 5 | 154,680 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,220 | 100 | 176,850 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,170 | 50 | 140,622 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,355 | 185 | 151,055 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,440 | 85 | 149,081 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,565 | 125 | 161,317 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,645 | 80 | 130,406 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,535 | 25 | 157,374 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,515 | 55 | 151,821 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,550 | 35 | 305 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,570 | 20 | 144,131 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,450 | 120 | 149,332 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,405 | 45 | 147,364 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,445 | 40 | 149,535 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,555 | 110 | 48,298 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,485 | 70 | 144,769 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,555 | 70 | 148,288 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,450 | 105 | 147,751 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,370 | 80 | 145,251 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,265 | 105 | 147,945 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
2
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
디지틀조선(033130) 소폭 상승세 +4.16%
-
7
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
10
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라