ACE 미국30년국채액티브(H)
(453850) I 코스피 ETF 11.21 15:328,120 | 전일 | 8,105 | 고가 | 8,120 | 상한가 | 10,555 |
거래량 (주) |
983,984 |
15 0.19% | 시가 | 8,110 | 저가 | 8,105 | 하한가 | 5,685 |
거래대금 (백만) |
7,985 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,105 | 15 | 983,984 | -1,045 | 3,606 | 0.00% | 216,196,394 |
24.11.20 | 8,100 | 5 | 1,368,959 | -15,768 | 4,651 | 0.00% | 216,095,349 |
24.11.19 | 8,080 | 20 | 1,512,610 | 17,920 | 20,419 | 0.01% | 216,079,581 |
24.11.18 | 8,070 | 10 | 1,790,443 | 0 | 2,499 | 0.00% | 217,097,501 |
24.11.15 | 8,055 | 15 | 1,642,478 | 0 | 2,499 | 0.00% | 217,097,501 |
24.11.14 | 8,120 | 70 | 2,409,802 | -17,210 | 2,499 | 0.00% | 216,997,501 |
24.11.13 | 8,280 | 160 | 2,254,048 | 12,878 | 19,709 | 0.01% | 216,980,291 |
24.11.12 | 8,235 | 45 | 2,053,272 | -15,764 | 6,831 | 0.00% | 214,793,169 |
24.11.11 | 8,195 | 40 | 1,697,376 | 15,842 | 22,595 | 0.01% | 213,577,405 |
24.11.08 | 8,140 | 55 | 3,102,305 | -362 | 6,753 | 0.00% | 210,193,247 |
24.11.07 | 8,150 | 10 | 3,219,512 | 7,115 | 7,115 | 0.00% | 209,692,885 |
24.11.06 | 8,310 | 160 | 7,552,420 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,285 | 25 | 1,730,868 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,345 | 60 | 2,915,939 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,290 | 55 | 1,868,656 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,280 | 10 | 1,103,215 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,260 | 45 | 1,341,764 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,245 | 15 | 1,215,418 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,370 | 125 | 3,032,842 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,300 | 70 | 2,229,058 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,265 | 35 | 2,415,765 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,280 | 15 | 2,791,596 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,445 | 165 | 5,401,703 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,425 | 20 | 1,707,771 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,560 | 135 | 3,218,564 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,575 | 15 | 2,064,632 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,465 | 110 | 2,365,903 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,430 | 35 | 2,328,762 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,505 | 75 | 3,081,605 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,505 | 0 | 3,541,831 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,590 | 85 | 3,278,357 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,655 | 65 | 3,040,648 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,785 | 130 | 4,967,076 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,905 | 120 | 2,680,272 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,865 | 40 | 2,472,455 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,835 | 30 | 2,060,637 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,860 | 0 | 2,395,235 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,935 | 75 | 2,982,971 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,925 | 10 | 2,455,814 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,915 | 10 | 2,099,838 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,005 | 90 | 2,762,132 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,045 | 40 | 3,820,432 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,130 | 85 | 3,944,828 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,090 | 40 | 3,053,232 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,155 | 65 | 4,338,474 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,050 | 105 | 4,881,414 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,960 | 90 | 2,818,195 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,030 | 70 | 2,323,378 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,945 | 85 | 4,646,023 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,855 | 90 | 2,315,784 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,745 | 110 | 2,594,873 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,725 | 20 | 1,466,802 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,830 | 105 | 2,440,744 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,855 | 25 | 1,897,061 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,885 | 5 | 1,924,463 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,910 | 25 | 2,633,919 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,950 | 40 | 2,515,916 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,895 | 55 | 2,291,512 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,950 | 55 | 2,637,303 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,960 | 10 | 2,512,986 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,875 | 85 | 2,934,754 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,885 | 10 | 2,694,816 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,835 | 50 | 1,960,196 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,840 | 5 | 2,599,376 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,770 | 70 | 2,461,562 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,740 | 30 | 1,927,647 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,695 | 45 | 2,333,181 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,750 | 55 | 3,159,479 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,790 | 40 | 3,629,682 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,885 | 95 | 4,174,586 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,995 | 110 | 6,085,303 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,690 | 305 | 11,457,695 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,585 | 105 | 4,935,579 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,495 | 90 | 3,640,938 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,445 | 50 | 3,235,646 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,485 | 15 | 1,518,278 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,370 | 115 | 3,559,719 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,330 | 40 | 1,567,844 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,425 | 95 | 2,495,056 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,420 | 5 | 1,193,277 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,480 | 60 | 1,497,868 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,485 | 5 | 1,239,208 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,545 | 60 | 1,581,404 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,535 | 10 | 1,738,301 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,470 | 65 | 2,207,384 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,440 | 30 | 1,964,868 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,495 | 55 | 2,294,481 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,405 | 90 | 2,058,935 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,415 | 10 | 2,573,057 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,420 | 5 | 1,588,168 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,395 | 25 | 1,688,473 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,335 | 60 | 1,250,898 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,310 | 25 | 1,223,971 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,230 | 80 | 1,461,280 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,245 | 15 | 2,118,465 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,295 | 50 | 3,043,147 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,465 | 170 | 3,503,660 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,430 | 35 | 1,188,179 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,550 | 95 | 1,604,328 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,590 | 40 | 1,263,759 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,555 | 35 | 1,388,672 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,555 | 0 | 1,143,688 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,565 | 10 | 1,716,306 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,595 | 30 | 1,358,593 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,530 | 65 | 1,365,070 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,575 | 45 | 1,286,708 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,535 | 40 | 1,909,751 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,420 | 115 | 2,200,583 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,375 | 45 | 2,030,832 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,290 | 85 | 1,719,909 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,310 | 20 | 1,591,619 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,475 | 165 | 2,671,130 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,410 | 65 | 1,940,672 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,325 | 85 | 1,446,089 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,225 | 100 | 1,192,179 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,150 | 75 | 962,622 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,100 | 50 | 1,271,922 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,175 | 50 | 1,931,980 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,315 | 140 | 2,104,645 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,330 | 15 | 827,024 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,310 | 20 | 749,393 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,350 | 40 | 920,416 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,325 | 25 | 984,986 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,315 | 10 | 975,730 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,325 | 10 | 1,122,453 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,390 | 65 | 1,372,901 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,450 | 60 | 1,245,535 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,240 | 210 | 1,931,488 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,245 | 5 | 1,115,900 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,285 | 40 | 1,326,995 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,220 | 65 | 1,161,465 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,265 | 45 | 1,277,173 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,265 | 0 | 1,449,484 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,125 | 140 | 2,204,277 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,100 | 25 | 1,418,404 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,105 | 5 | 1,557,921 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,055 | 50 | 1,094,235 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,045 | 35 | 958,304 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,070 | 25 | 2,233,431 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,115 | 45 | 1,494,840 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,155 | 40 | 1,533,448 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,105 | 50 | 803,193 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,185 | 80 | 1,568,367 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,195 | 10 | 2,525,751 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,070 | 125 | 1,550,079 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,130 | 60 | 1,931,653 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,210 | 80 | 2,121,952 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,225 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,250 | 25 | 2,104,908 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,390 | 140 | 3,080,179 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,325 | 65 | 1,001,077 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,460 | 135 | 2,839,957 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,400 | 60 | 1,251,831 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,430 | 30 | 2,312,360 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,500 | 70 | 2,673,886 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,660 | 160 | 4,801,877 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,680 | 20 | 1,600,880 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,630 | 50 | 1,280,308 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,610 | 45 | 1,332,341 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,595 | 15 | 1,280,034 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,630 | 35 | 1,648,100 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,580 | 50 | 1,920,885 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,525 | 55 | 1,576,881 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,540 | 15 | 2,742,174 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,520 | 20 | 1,315,652 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,565 | 45 | 1,922,346 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,570 | 5 | 1,633,439 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,660 | 90 | 2,911,052 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,730 | 70 | 1,888,031 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,810 | 80 | 2,640,823 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,815 | 5 | 1,366,720 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,830 | 15 | 1,648,665 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,800 | 30 | 1,737,163 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,725 | 75 | 1,774,579 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,660 | 65 | 1,530,171 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,645 | 15 | 1,116,606 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,550 | 95 | 1,747,262 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,545 | 5 | 1,403,713 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,600 | 30 | 1,627,578 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,665 | 65 | 1,458,108 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,490 | 175 | 1,455,506 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,495 | 5 | 1,687,186 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,525 | 30 | 1,918,265 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,510 | 15 | 1,131,854 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,540 | 30 | 1,397,210 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,545 | 5 | 1,344,076 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,570 | 25 | 1,585,078 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,520 | 50 | 2,070,329 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,640 | 120 | 3,315,759 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,700 | 60 | 3,215,416 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,735 | 35 | 1,612,787 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,715 | 20 | 1,287,563 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,810 | 95 | 2,312,251 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,025 | 215 | 2,791,825 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,905 | 120 | 1,454,001 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,830 | 75 | 1,494,705 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,775 | 55 | 1,151,676 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,685 | 115 | 1,622,359 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,700 | 15 | 1,144,894 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,630 | 70 | 1,009,778 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,685 | 55 | 1,313,741 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,730 | 45 | 1,131,961 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,745 | 15 | 914,452 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,620 | 125 | 1,008,390 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,750 | 130 | 2,103,006 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,755 | 5 | 818,855 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,865 | 110 | 1,502,873 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,930 | 65 | 1,190,179 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,935 | 5 | 1,210,510 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,915 | 20 | 1,051,782 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,910 | 5 | 808,750 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,935 | 25 | 794,589 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,870 | 65 | 1,140,557 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,940 | 70 | 1,299,992 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,100 | 160 | 1,937,672 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,065 | 35 | 1,202,992 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,120 | 55 | 1,516,453 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,270 | 150 | 2,490,156 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,160 | 110 | 1,286,829 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,195 | 5 | 1,455,488 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,190 | 5 | 1,603,759 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,215 | 25 | 1,414,337 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,190 | 25 | 1,132,831 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,145 | 45 | 969,627 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,210 | 65 | 1,614,718 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,155 | 55 | 1,412,003 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,035 | 120 | 1,913,095 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,750 | 285 | 2,664,120 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,765 | 15 | 891,855 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,730 | 35 | 1,370,140 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,840 | 110 | 1,497,584 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,800 | 40 | 1,081,948 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,735 | 65 | 1,822,898 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,620 | 115 | 1,513,041 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,590 | 30 | 1,194,246 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,460 | 130 | 1,247,510 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,510 | 50 | 1,308,874 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,500 | 10 | 1,396,282 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,435 | 90 | 945,861 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,350 | 85 | 678,472 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,370 | 20 | 596,985 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,450 | 80 | 1,189,294 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,405 | 45 | 574,093 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,430 | 25 | 763,490 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,320 | 110 | 1,168,897 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,285 | 35 | 801,355 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,265 | 20 | 991,736 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,335 | 75 | 1,223,019 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,145 | 190 | 1,231,434 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,100 | 45 | 681,307 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,150 | 50 | 772,172 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,335 | 185 | 1,258,927 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,150 | 185 | 1,163,247 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,090 | 60 | 1,014,472 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,120 | 30 | 747,290 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,095 | 25 | 1,528,888 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,950 | 145 | 1,701,464 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,745 | 205 | 1,799,171 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,780 | 35 | 871,193 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,785 | 5 | 737,335 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,835 | 25 | 593,063 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,715 | 120 | 703,949 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,925 | 210 | 1,289,563 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,880 | 45 | 682,866 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,700 | 180 | 899,872 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,755 | 55 | 861,271 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,805 | 50 | 1,000,284 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,955 | 150 | 1,458,424 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,990 | 35 | 765,884 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,100 | 110 | 958,503 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,090 | 10 | 520,519 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,290 | 200 | 965,950 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,115 | 175 | 819,948 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,075 | 40 | 732,025 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,005 | 70 | 766,542 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,035 | 30 | 561,907 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,875 | 160 | 682,344 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,315 | 440 | 2,205,172 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,315 | 0 | 637,183 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,475 | 135 | 1,178,247 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,470 | 5 | 467,116 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,615 | 145 | 1,090,525 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,695 | 80 | 881,630 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,720 | 25 | 445,275 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,665 | 55 | 338,619 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,740 | 75 | 789,825 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,825 | 85 | 834,424 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,765 | 60 | 460,873 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,750 | 15 | 513,436 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,755 | 5 | 398,294 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,830 | 75 | 489,284 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,755 | 75 | 320,927 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,770 | 15 | 315,133 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,810 | 40 | 546,681 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,855 | 45 | 527,324 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,970 | 115 | 569,240 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,970 | 0 | 408,779 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,940 | 30 | 436,608 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,925 | 40 | 561,030 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,915 | 10 | 431,226 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,855 | 60 | 412,352 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,930 | 75 | 408,039 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,785 | 145 | 648,971 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,665 | 120 | 358,891 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,685 | 20 | 459,939 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,790 | 105 | 737,368 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,735 | 55 | 644,515 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,880 | 145 | 1,129,412 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,935 | 55 | 739,881 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,975 | 40 | 734,108 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,075 | 100 | 1,037,758 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,075 | 0 | 511,521 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,040 | 35 | 975,373 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,010 | 30 | 706,990 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,940 | 70 | 734,499 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,990 | 50 | 1,278,450 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,230 | 240 | 3,030,585 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,345 | 115 | 1,559,936 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,295 | 50 | 390,730 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,260 | 35 | 566,134 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,510 | 225 | 2,470,712 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,465 | 45 | 441,318 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,485 | 20 | 490,617 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,535 | 50 | 440,564 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,535 | 0 | 388,015 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,620 | 85 | 461,470 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,580 | 40 | 697,322 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,510 | 70 | 485,337 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,500 | 10 | 421,206 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,520 | 20 | 469,570 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,450 | 70 | 745,586 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,390 | 60 | 731,704 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,335 | 55 | 469,525 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,275 | 60 | 617,646 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,415 | 140 | 1,162,742 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,480 | 65 | 979,055 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,580 | 100 | 945,988 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,610 | 30 | 275,656 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,615 | 5 | 315,549 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,530 | 85 | 259,537 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,655 | 125 | 644,677 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,680 | 5 | 263,404 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,695 | 15 | 262,763 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,725 | 30 | 327,020 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,630 | 95 | 274,364 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,695 | 65 | 296,643 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,670 | 25 | 374,960 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,600 | 70 | 388,696 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,655 | 55 | 304,246 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,615 | 40 | 213,842 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,565 | 50 | 277,748 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,580 | 15 | 356,914 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,610 | 30 | 344,251 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,590 | 20 | 369,928 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,570 | 20 | 290,629 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,505 | 65 | 297,934 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,660 | 155 | 694,940 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,555 | 105 | 284,395 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,690 | 135 | 608,119 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,640 | 50 | 353,708 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,640 | 0 | 600,313 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,560 | 80 | 401,008 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,445 | 135 | 721,750 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,455 | 10 | 751,965 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,505 | 50 | 1,028,371 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,500 | 5 | 695,429 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,570 | 70 | 783,371 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,615 | 45 | 857,931 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,700 | 85 | 1,160,760 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,715 | 15 | 602,513 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,755 | 40 | 630,844 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,790 | 35 | 632,332 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,905 | 115 | 608,048 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,810 | 95 | 516,422 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,745 | 65 | 493,583 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,805 | 60 | 683,051 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,905 | 100 | 1,247,336 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,020 | 115 | 712,982 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,925 | 95 | 386,013 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,835 | 90 | 171,448 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,900 | 65 | 641,172 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,945 | 45 | 906,892 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,100 | 120 | 382,745 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,005 | 95 | 264,463 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,900 | 105 | 264,681 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,955 | 55 | 382,444 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,860 | 95 | 306,030 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,825 | 35 | 275,762 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,845 | 20 | 442,648 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,965 | 120 | 850,309 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,050 | 85 | 371,060 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,130 | 80 | 331,084 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,135 | 5 | 251,975 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,125 | 10 | 212,581 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,210 | 85 | 384,744 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,265 | 55 | 223,090 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,235 | 30 | 369,914 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,155 | 80 | 376,004 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,115 | 40 | 393,088 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,985 | 130 | 242,003 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,905 | 80 | 266,360 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,900 | 5 | 206,176 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,870 | 30 | 250,366 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
3
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
4
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
5
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
6
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
10
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인