PLUS 미국달러SOFR금리액티브(합성)
(456200) I 코스피 ETF 11.08 13:2256,025 | 전일 | 56,675 | 고가 | 56,025 | 상한가 | 73,675 |
거래량 (주) |
14 |
650 -1.15% | 시가 | 56,010 | 저가 | 55,945 | 하한가 | 39,675 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 56,395 | 280 | 46 | 0 | 0 | 0.00% | 156,000 |
24.11.06 | 55,700 | 695 | 45 | 0 | 0 | 0.00% | 156,000 |
24.11.05 | 55,400 | 300 | 1,017 | 0 | 0 | 0.00% | 156,000 |
24.11.04 | 55,745 | 345 | 0 | 0 | 0 | 0.00% | 156,000 |
24.11.01 | 55,770 | 25 | 0 | 0 | 0 | 0.00% | 156,000 |
24.10.31 | 55,880 | 110 | 2 | 0 | 0 | 0.00% | 156,000 |
24.10.30 | 55,830 | 50 | 1 | 0 | 0 | 0.00% | 150,000 |
24.10.29 | 55,940 | 110 | 80 | 0 | 0 | 0.00% | 150,000 |
24.10.28 | 56,075 | 135 | 2 | 0 | 0 | 0.00% | 150,000 |
24.10.25 | 55,665 | 410 | 0 | 0 | 0 | 0.00% | 150,000 |
24.10.24 | 55,765 | 100 | 16 | 0 | 0 | 0.00% | 150,000 |
24.10.23 | 55,630 | 135 | 0 | 0 | 0 | 0.00% | 0 |
24.10.22 | 55,445 | 185 | 10 | 0 | 0 | 0.00% | 0 |
24.10.21 | 55,180 | 265 | 63 | 0 | 0 | 0.00% | 0 |
24.10.18 | 55,030 | 150 | 0 | 0 | 0 | 0.00% | 0 |
24.10.17 | 54,865 | 165 | 2 | 0 | 0 | 0.00% | 0 |
24.10.16 | 54,810 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.10.15 | 54,580 | 230 | 0 | 0 | 0 | 0.00% | 0 |
24.10.14 | 54,390 | 190 | 16 | 0 | 0 | 0.00% | 0 |
24.10.11 | 54,315 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.10.10 | 54,210 | 105 | 115 | 0 | 0 | 0.00% | 0 |
24.10.08 | 54,090 | 120 | 396 | 0 | 0 | 0.00% | 0 |
24.10.07 | 53,625 | 465 | 20 | 0 | 0 | 0.00% | 0 |
24.10.04 | 53,190 | 435 | 0 | 0 | 0 | 0.00% | 0 |
24.10.02 | 52,590 | 600 | 10 | 0 | 0 | 0.00% | 0 |
24.09.30 | 53,045 | 455 | 0 | 0 | 0 | 0.00% | 0 |
24.09.27 | 53,375 | 330 | 0 | 0 | 0 | 0.00% | 0 |
24.09.26 | 53,505 | 130 | 0 | 0 | 0 | 0.00% | 0 |
24.09.25 | 53,615 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.09.24 | 53,615 | 0 | 11 | 0 | 0 | 0.00% | 0 |
24.09.23 | 53,450 | 165 | 0 | 0 | 0 | 0.00% | 0 |
24.09.20 | 53,470 | 20 | 143 | 0 | 0 | 0.00% | 0 |
24.09.19 | 53,375 | 95 | 10 | 0 | 0 | 0.00% | 0 |
24.09.13 | 53,750 | 375 | 0 | 0 | 0 | 0.00% | 0 |
24.09.12 | 53,665 | 85 | 37 | 0 | 0 | 0.00% | 0 |
24.09.11 | 53,890 | 225 | 2 | 0 | 0 | 0.00% | 0 |
24.09.10 | 53,670 | 220 | 35 | 0 | 0 | 0.00% | 0 |
24.09.09 | 53,250 | 420 | 0 | 0 | 0 | 0.00% | 0 |
24.09.06 | 53,570 | 320 | 0 | 0 | 0 | 0.00% | 0 |
24.09.05 | 53,740 | 170 | 0 | 0 | 0 | 0.00% | 0 |
24.09.04 | 53,700 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.09.03 | 53,565 | 135 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 53,410 | 155 | 0 | 0 | 0 | 0.00% | 0 |
24.08.30 | 53,425 | 15 | 35 | 0 | 0 | 0.00% | 0 |
24.08.29 | 53,550 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.08.28 | 53,275 | 275 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 52,835 | 440 | 2 | 0 | 0 | 0.00% | 0 |
24.08.26 | 53,575 | 740 | 31 | 0 | 0 | 0.00% | 0 |
24.08.23 | 53,500 | 75 | 1 | 0 | 0 | 0.00% | 0 |
24.08.22 | 53,475 | 25 | 50 | 0 | 0 | 0.00% | 0 |
24.08.21 | 53,280 | 195 | 1,872 | 0 | 0 | 0.00% | 0 |
24.08.20 | 53,190 | 90 | 1,796 | 0 | 0 | 0.00% | 0 |
24.08.19 | 54,330 | 1,140 | 14 | 0 | 0 | 0.00% | 0 |
24.08.16 | 54,385 | 55 | 49 | 0 | 0 | 0.00% | 0 |
24.08.14 | 54,705 | 320 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 54,575 | 130 | 72 | 0 | 0 | 0.00% | 0 |
24.08.12 | 54,385 | 190 | 4 | 0 | 0 | 0.00% | 0 |
24.08.09 | 54,965 | 580 | 167 | 0 | 0 | 0.00% | 0 |
24.08.08 | 54,965 | 0 | 35 | 0 | 0 | 0.00% | 0 |
24.08.07 | 54,700 | 265 | 224 | 0 | 0 | 0.00% | 0 |
24.08.06 | 54,140 | 560 | 130 | 0 | 0 | 0.00% | 0 |
24.08.05 | 54,760 | 620 | 3 | 0 | 0 | 0.00% | 0 |
24.08.02 | 54,350 | 410 | 33 | 0 | 0 | 0.00% | 0 |
24.08.01 | 54,930 | 580 | 22 | 0 | 0 | 0.00% | 0 |
24.07.31 | 55,170 | 240 | 90 | 0 | 0 | 0.00% | 0 |
24.07.30 | 55,085 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 55,200 | 115 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 55,160 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.07.25 | 55,160 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.07.24 | 55,180 | 20 | 57 | 0 | 0 | 0.00% | 0 |
24.07.23 | 55,225 | 45 | 5 | 0 | 0 | 0.00% | 0 |
24.07.22 | 55,170 | 55 | 49 | 0 | 0 | 0.00% | 0 |
24.07.19 | 54,790 | 380 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 54,985 | 195 | 39 | 0 | 0 | 0.00% | 0 |
24.07.17 | 55,115 | 130 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 54,965 | 150 | 1 | 0 | 0 | 0.00% | 0 |
24.07.15 | 54,785 | 180 | 22 | 0 | 0 | 0.00% | 0 |
24.07.12 | 54,780 | 5 | 55 | 0 | 0 | 0.00% | 0 |
24.07.11 | 55,065 | 285 | 2 | 0 | 0 | 0.00% | 0 |
24.07.10 | 54,930 | 135 | 3,500 | 0 | 0 | 0.00% | 0 |
24.07.09 | 54,915 | 15 | 294 | 0 | 0 | 0.00% | 0 |
24.07.08 | 54,785 | 130 | 2 | 0 | 0 | 0.00% | 0 |
24.07.05 | 54,880 | 95 | 3 | 0 | 0 | 0.00% | 0 |
24.07.04 | 55,175 | 295 | 10 | 0 | 0 | 0.00% | 0 |
24.07.03 | 54,905 | 270 | 41 | 0 | 0 | 0.00% | 0 |
24.07.02 | 54,870 | 35 | 15 | 0 | 0 | 0.00% | 0 |
24.07.01 | 54,800 | 70 | 6 | 0 | 0 | 0.00% | 0 |
24.06.28 | 55,030 | 230 | 97 | 0 | 0 | 0.00% | 0 |
24.06.27 | 55,140 | 110 | 4 | 0 | 0 | 0.00% | 0 |
24.06.26 | 55,005 | 135 | 23 | 0 | 0 | 0.00% | 0 |
24.06.25 | 55,040 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.06.24 | 55,040 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 54,890 | 150 | 1,017 | 0 | 0 | 0.00% | 0 |
24.06.20 | 54,740 | 150 | 16 | 0 | 0 | 0.00% | 0 |
24.06.19 | 54,710 | 30 | 20 | 0 | 0 | 0.00% | 0 |
24.06.18 | 54,645 | 65 | 4,271 | 0 | 0 | 0.00% | 0 |
24.06.17 | 54,495 | 150 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 54,405 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.06.13 | 54,495 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.06.12 | 54,495 | 0 | 80 | 0 | 0 | 0.00% | 0 |
24.06.11 | 54,450 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.06.10 | 54,125 | 325 | 117 | 0 | 0 | 0.00% | 0 |
24.06.07 | 54,300 | 175 | 25 | 0 | 0 | 0.00% | 0 |
24.06.05 | 54,180 | 120 | 96 | 0 | 0 | 0.00% | 0 |
24.06.04 | 54,425 | 245 | 80 | 0 | 0 | 0.00% | 0 |
24.06.03 | 54,470 | 45 | 49 | 0 | 0 | 0.00% | 0 |
24.05.31 | 54,455 | 15 | 6 | 0 | 0 | 0.00% | 0 |
24.05.30 | 53,885 | 570 | 31 | 0 | 0 | 0.00% | 0 |
24.05.29 | 53,655 | 230 | 139 | 0 | 0 | 0.00% | 0 |
24.05.28 | 53,845 | 190 | 55 | 0 | 0 | 0.00% | 0 |
24.05.27 | 54,025 | 180 | 3 | 0 | 0 | 0.00% | 0 |
24.05.24 | 53,700 | 325 | 1 | 0 | 0 | 0.00% | 0 |
24.05.23 | 53,700 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.22 | 53,755 | 55 | 57 | 0 | 0 | 0.00% | 0 |
24.05.21 | 53,370 | 385 | 1 | 0 | 0 | 0.00% | 0 |
24.05.20 | 53,455 | 85 | 21 | 0 | 0 | 0.00% | 0 |
24.05.17 | 53,060 | 395 | 38 | 0 | 0 | 0.00% | 0 |
24.05.16 | 53,955 | 895 | 253 | 0 | 0 | 0.00% | 0 |
24.05.14 | 53,955 | 0 | 6,257 | 0 | 0 | 0.00% | 0 |
24.05.13 | 53,910 | 45 | 35 | 0 | 0 | 0.00% | 0 |
24.05.10 | 53,885 | 25 | 6,005 | 0 | 0 | 0.00% | 0 |
24.05.09 | 53,760 | 125 | 2 | 0 | 0 | 0.00% | 0 |
24.05.08 | 53,545 | 215 | 14 | 0 | 0 | 0.00% | 0 |
24.05.07 | 53,600 | 55 | 21 | 0 | 0 | 0.00% | 0 |
24.05.03 | 54,185 | 585 | 71 | 0 | 0 | 0.00% | 0 |
24.05.02 | 54,135 | 50 | 6,002 | 0 | 0 | 0.00% | 0 |
24.04.30 | 54,135 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.04.29 | 54,135 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.26 | 54,105 | 30 | 60 | 0 | 0 | 0.00% | 0 |
24.04.25 | 53,840 | 265 | 31 | 0 | 0 | 0.00% | 0 |
24.04.24 | 54,170 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 54,215 | 45 | 13 | 0 | 0 | 0.00% | 0 |
24.04.22 | 54,290 | 75 | 7 | 0 | 0 | 0.00% | 0 |
24.04.19 | 54,160 | 130 | 292 | 0 | 0 | 0.00% | 0 |
24.04.18 | 54,485 | 325 | 1 | 0 | 0 | 0.00% | 0 |
24.04.17 | 54,800 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.16 | 54,310 | 490 | 15 | 0 | 0 | 0.00% | 0 |
24.04.15 | 53,915 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.09 | 52,980 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.04.05 | 52,815 | 55 | 103 | 0 | 0 | 0.00% | 0 |
24.04.04 | 52,870 | 55 | 45 | 0 | 0 | 0.00% | 0 |
24.04.03 | 52,890 | 145 | 40 | 0 | 0 | 0.00% | 0 |
24.04.01 | 52,685 | 145 | 40 | 0 | 0 | 0.00% | 0 |
24.03.28 | 52,650 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.03.27 | 52,320 | 330 | 220 | 0 | 0 | 0.00% | 0 |
24.03.26 | 52,450 | 130 | 70 | 0 | 0 | 0.00% | 0 |
24.03.25 | 52,055 | 395 | 60 | 0 | 0 | 0.00% | 0 |
24.03.22 | 51,810 | 245 | 5 | 0 | 0 | 0.00% | 0 |
24.03.21 | 52,250 | 440 | 30 | 0 | 0 | 0.00% | 0 |
24.03.20 | 52,225 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.03.19 | 52,075 | 150 | 30 | 0 | 0 | 0.00% | 0 |
24.03.15 | 51,440 | 575 | 78 | 0 | 0 | 0.00% | 0 |
24.03.13 | 51,225 | 0 | 45 | 0 | 0 | 0.00% | 0 |
24.03.12 | 51,235 | 10 | 12 | 0 | 0 | 0.00% | 0 |
24.03.11 | 51,600 | 365 | 29 | 0 | 0 | 0.00% | 0 |
24.03.08 | 51,930 | 330 | 37 | 0 | 0 | 0.00% | 0 |
24.03.07 | 52,075 | 145 | 67 | 0 | 0 | 0.00% | 0 |
24.03.06 | 52,045 | 30 | 1 | 0 | 0 | 0.00% | 0 |
24.03.05 | 51,940 | 105 | 14 | 0 | 0 | 0.00% | 0 |
24.03.04 | 51,960 | 20 | 114 | 0 | 0 | 0.00% | 0 |
24.02.29 | 51,935 | 25 | 10 | 0 | 0 | 0.00% | 0 |
24.02.27 | 51,900 | 80 | 66 | 0 | 0 | 0.00% | 0 |
24.02.26 | 51,785 | 115 | 1 | 0 | 0 | 0.00% | 0 |
24.02.23 | 51,880 | 95 | 10 | 0 | 0 | 0.00% | 0 |
24.02.22 | 52,000 | 120 | 1 | 0 | 0 | 0.00% | 0 |
24.02.16 | 51,960 | 130 | 7 | 0 | 0 | 0.00% | 0 |
24.02.14 | 51,615 | 470 | 11 | 0 | 0 | 0.00% | 0 |
24.02.13 | 51,675 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.02.08 | 51,630 | 45 | 38 | 0 | 0 | 0.00% | 0 |
24.02.07 | 51,620 | 10 | 137 | 0 | 0 | 0.00% | 0 |
24.02.05 | 51,540 | 360 | 4 | 0 | 0 | 0.00% | 0 |
24.02.02 | 51,780 | 240 | 54 | 0 | 0 | 0.00% | 0 |
24.02.01 | 51,775 | 5 | 6 | 0 | 0 | 0.00% | 0 |
24.01.30 | 51,850 | 200 | 1 | 0 | 0 | 0.00% | 0 |
24.01.29 | 51,780 | 70 | 16 | 0 | 0 | 0.00% | 0 |
24.01.26 | 51,805 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.01.23 | 51,700 | 80 | 23,260 | 0 | 0 | 0.00% | 0 |
24.01.22 | 51,865 | 165 | 10 | 0 | 0 | 0.00% | 0 |
24.01.19 | 51,930 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.01.18 | 52,090 | 160 | 10 | 0 | 0 | 0.00% | 0 |
24.01.17 | 51,520 | 570 | 8 | 0 | 0 | 0.00% | 0 |
24.01.15 | 50,870 | 235 | 1 | 0 | 0 | 0.00% | 0 |
24.01.10 | 50,860 | 200 | 2 | 0 | 0 | 0.00% | 0 |
24.01.02 | 49,790 | 310 | 4 | 0 | 0 | 0.00% | 0 |
23.12.28 | 49,935 | 145 | 27 | 0 | 0 | 0.00% | 0 |
23.12.27 | 50,100 | 165 | 2 | 0 | 0 | 0.00% | 0 |
23.12.26 | 50,335 | 235 | 14 | 0 | 0 | 0.00% | 0 |
23.12.20 | 50,395 | 180 | 7 | 0 | 0 | 0.00% | 0 |
23.12.15 | 49,975 | 35 | 1 | 0 | 0 | 0.00% | 0 |
23.12.14 | 50,845 | 870 | 41 | 0 | 0 | 0.00% | 0 |
23.12.11 | 50,695 | 110 | 1 | 0 | 0 | 0.00% | 0 |
23.12.08 | 51,025 | 330 | 10 | 0 | 0 | 0.00% | 0 |
23.12.06 | 50,465 | 125 | 48 | 0 | 0 | 0.00% | 0 |
23.12.04 | 50,260 | 15 | 20 | 0 | 0 | 0.00% | 0 |
23.12.01 | 49,675 | 585 | 5 | 0 | 0 | 0.00% | 0 |
23.11.30 | 49,695 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.11.29 | 49,720 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.11.28 | 50,090 | 370 | 11 | 0 | 0 | 0.00% | 0 |
23.11.27 | 49,950 | 140 | 10 | 0 | 0 | 0.00% | 0 |
23.11.24 | 49,925 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.11.20 | 49,750 | 0 | 65 | 0 | 0 | 0.00% | 0 |
23.11.17 | 50,000 | 250 | 111 | 0 | 0 | 0.00% | 0 |
23.11.16 | 50,050 | 50 | 10 | 0 | 0 | 0.00% | 0 |
23.11.15 | 50,970 | 920 | 1 | 0 | 0 | 0.00% | 0 |
23.11.09 | 50,090 | 155 | 25 | 0 | 0 | 0.00% | 0 |
23.11.08 | 50,110 | 20 | 562 | 0 | 0 | 0.00% | 0 |
23.11.06 | 50,580 | 780 | 26 | 0 | 0 | 0.00% | 0 |
23.11.03 | 51,595 | 1,015 | 141 | 0 | 0 | 0.00% | 0 |
23.11.02 | 51,980 | 385 | 10 | 0 | 0 | 0.00% | 0 |
23.11.01 | 51,595 | 385 | 2 | 0 | 0 | 0.00% | 0 |
23.10.31 | 51,750 | 155 | 3 | 0 | 0 | 0.00% | 0 |
23.10.30 | 51,800 | 50 | 1 | 0 | 0 | 0.00% | 0 |
23.10.27 | 52,050 | 250 | 102 | 0 | 0 | 0.00% | 0 |
23.10.26 | 51,570 | 480 | 4 | 0 | 0 | 0.00% | 0 |
23.10.25 | 51,365 | 205 | 234 | 0 | 0 | 0.00% | 0 |
23.10.24 | 51,845 | 480 | 48 | 0 | 0 | 0.00% | 0 |
23.10.23 | 51,845 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.10.20 | 51,870 | 25 | 214 | 0 | 0 | 0.00% | 0 |
23.10.17 | 51,675 | 15 | 8 | 0 | 0 | 0.00% | 0 |
23.10.12 | 51,200 | 10 | 22 | 0 | 0 | 0.00% | 0 |
23.10.11 | 51,525 | 325 | 1,000 | 0 | 0 | 0.00% | 0 |
23.10.10 | 51,585 | 60 | 162 | 0 | 0 | 0.00% | 0 |
23.10.06 | 51,440 | 145 | 2,026 | 0 | 0 | 0.00% | 0 |
23.10.05 | 51,815 | 375 | 2 | 0 | 0 | 0.00% | 0 |
23.10.04 | 51,480 | 335 | 1 | 0 | 0 | 0.00% | 0 |
23.09.27 | 51,400 | 80 | 27 | 0 | 0 | 0.00% | 0 |
23.09.26 | 50,855 | 545 | 30 | 0 | 0 | 0.00% | 0 |
23.09.25 | 51,015 | 160 | 220 | 0 | 0 | 0.00% | 0 |
23.09.22 | 51,125 | 110 | 8 | 0 | 0 | 0.00% | 0 |
23.09.21 | 50,535 | 590 | 35 | 0 | 0 | 0.00% | 0 |
23.09.20 | 50,480 | 55 | 2 | 0 | 0 | 0.00% | 0 |
23.09.19 | 50,475 | 5 | 63 | 0 | 0 | 0.00% | 0 |
23.09.18 | 50,475 | 0 | 92 | 0 | 0 | 0.00% | 0 |
23.09.15 | 50,535 | 60 | 344 | 0 | 0 | 0.00% | 0 |
23.09.14 | 50,540 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.09.13 | 50,535 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.09.07 | 50,600 | 175 | 23 | 0 | 0 | 0.00% | 0 |
23.09.06 | 50,325 | 275 | 2 | 0 | 0 | 0.00% | 0 |
23.09.05 | 50,245 | 80 | 5 | 0 | 0 | 0.00% | 0 |
23.09.04 | 50,080 | 165 | 2 | 0 | 0 | 0.00% | 0 |
23.09.01 | 50,240 | 160 | 12 | 0 | 0 | 0.00% | 0 |
23.08.31 | 50,195 | 45 | 21 | 0 | 0 | 0.00% | 0 |
23.08.30 | 50,190 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.08.29 | 50,275 | 85 | 7 | 0 | 0 | 0.00% | 0 |
23.08.28 | 50,270 | 5 | 22 | 0 | 0 | 0.00% | 0 |
23.08.25 | 50,250 | 20 | 9 | 0 | 0 | 0.00% | 0 |
23.08.24 | 50,760 | 510 | 30 | 0 | 0 | 0.00% | 0 |
23.08.23 | 50,645 | 115 | 328 | 0 | 0 | 0.00% | 0 |
23.08.22 | 50,905 | 260 | 10 | 0 | 0 | 0.00% | 0 |
23.08.21 | 50,810 | 95 | 3 | 0 | 0 | 0.00% | 0 |
23.08.18 | 50,915 | 105 | 1 | 0 | 0 | 0.00% | 0 |
23.08.17 | 50,730 | 185 | 68 | 0 | 0 | 0.00% | 0 |
23.08.16 | 50,480 | 250 | 9 | 0 | 0 | 0.00% | 0 |
23.08.14 | 50,110 | 370 | 216 | 0 | 0 | 0.00% | 0 |
23.08.11 | 49,880 | 230 | 3 | 0 | 0 | 0.00% | 0 |
23.08.09 | 49,650 | 305 | 17 | 0 | 0 | 0.00% | 0 |
23.08.08 | 49,380 | 270 | 1 | 0 | 0 | 0.00% | 0 |
23.08.04 | 49,280 | 135 | 1 | 0 | 0 | 0.00% | 0 |
23.08.03 | 48,825 | 455 | 5 | 0 | 0 | 0.00% | 0 |
23.08.02 | 48,320 | 505 | 4 | 0 | 0 | 0.00% | 0 |
23.08.01 | 48,355 | 35 | 1 | 0 | 0 | 0.00% | 0 |
23.07.31 | 48,260 | 95 | 2 | 0 | 0 | 0.00% | 0 |
23.07.26 | 48,220 | 10 | 16 | 0 | 0 | 0.00% | 0 |
23.07.24 | 48,370 | 365 | 2 | 0 | 0 | 0.00% | 0 |
23.07.21 | 47,915 | 455 | 9 | 0 | 0 | 0.00% | 0 |
23.07.14 | 48,080 | 415 | 20 | 0 | 0 | 0.00% | 0 |
23.07.13 | 48,620 | 540 | 2 | 0 | 0 | 0.00% | 0 |
23.07.12 | 48,810 | 190 | 1 | 0 | 0 | 0.00% | 0 |
23.07.07 | 48,995 | 255 | 15 | 0 | 0 | 0.00% | 0 |
23.07.04 | 49,510 | 460 | 4 | 0 | 0 | 0.00% | 0 |
23.07.03 | 49,880 | 370 | 25 | 0 | 0 | 0.00% | 0 |
23.06.30 | 49,535 | 345 | 4 | 0 | 0 | 0.00% | 0 |
23.06.29 | 49,185 | 350 | 140 | 0 | 0 | 0.00% | 0 |
23.06.23 | 48,560 | 555 | 8 | 0 | 0 | 0.00% | 0 |
23.06.22 | 48,625 | 65 | 105 | 0 | 0 | 0.00% | 0 |
23.06.21 | 48,230 | 395 | 102 | 0 | 0 | 0.00% | 0 |
23.06.20 | 48,085 | 145 | 2,001 | 0 | 0 | 0.00% | 0 |
23.06.19 | 47,935 | 150 | 9 | 0 | 0 | 0.00% | 0 |
23.06.16 | 48,010 | 75 | 4 | 0 | 0 | 0.00% | 0 |
23.06.15 | 48,015 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.06.14 | 48,265 | 250 | 3 | 0 | 0 | 0.00% | 0 |
23.06.13 | 48,530 | 265 | 1 | 0 | 0 | 0.00% | 0 |
23.06.12 | 48,625 | 95 | 1 | 0 | 0 | 0.00% | 0 |
23.06.09 | 48,960 | 335 | 3 | 0 | 0 | 0.00% | 0 |
23.06.08 | 48,965 | 5 | 51 | 0 | 0 | 0.00% | 0 |
23.06.07 | 49,070 | 105 | 12 | 0 | 0 | 0.00% | 0 |
23.06.05 | 49,225 | 155 | 174 | 0 | 0 | 0.00% | 0 |
23.06.02 | 49,490 | 265 | 2 | 0 | 0 | 0.00% | 0 |
23.06.01 | 49,495 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.05.31 | 49,500 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.05.30 | 49,670 | 170 | 11 | 0 | 0 | 0.00% | 0 |
23.05.26 | 49,645 | 25 | 5 | 0 | 0 | 0.00% | 0 |
23.05.23 | 49,285 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.05.22 | 49,880 | 595 | 12 | 0 | 0 | 0.00% | 0 |
23.05.19 | 49,940 | 60 | 39 | 0 | 0 | 0.00% | 0 |
23.05.18 | 50,145 | 205 | 255 | 0 | 0 | 0.00% | 0 |
23.05.17 | 50,065 | 80 | 18 | 0 | 0 | 0.00% | 0 |
23.05.10 | 49,480 | 75 | 74 | 0 | 0 | 0.00% | 0 |
23.05.09 | 0 | 75 | 26 | 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
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
5
데브시스터즈(194480) 소폭 상승세 +3.30%
-
6
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
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 13:43
더보기 >