ACE 미국달러SOFR금리(합성)
(456880) I 코스피 ETF 11.21 15:3211,445 | 전일 | 11,395 | 고가 | 11,475 | 상한가 | 14,875 |
거래량 (주) |
27,839 |
50 0.44% | 시가 | 11,420 | 저가 | 11,420 | 하한가 | 8,015 |
거래대금 (백만) |
319 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,395 | 50 | 27,839 | -371 | 299 | 0.00% | 15,279,701 |
24.11.20 | 11,400 | 5 | 34,850 | -370 | 670 | 0.00% | 15,279,330 |
24.11.19 | 11,430 | 30 | 15,364 | 1,040 | 1,040 | 0.01% | 15,278,960 |
24.11.18 | 11,455 | 25 | 29,444 | 0 | 0 | 0.00% | 15,280,000 |
24.11.15 | 11,525 | 70 | 44,675 | 0 | 0 | 0.00% | 15,280,000 |
24.11.14 | 11,520 | 25 | 15,515 | -125 | 668 | 0.00% | 15,279,332 |
24.11.13 | 11,475 | 45 | 41,995 | -375 | 793 | 0.01% | 15,279,207 |
24.11.12 | 11,400 | 75 | 29,865 | -64 | 1,168 | 0.01% | 15,278,832 |
24.11.11 | 11,345 | 55 | 24,698 | 1,111 | 1,232 | 0.01% | 15,278,768 |
24.11.08 | 11,420 | 75 | 37,828 | -879 | 121 | 0.00% | 15,279,879 |
24.11.07 | 11,380 | 40 | 32,735 | 1,000 | 1,000 | 0.01% | 15,279,000 |
24.11.06 | 11,250 | 130 | 49,478 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,195 | 55 | 9,465 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,270 | 75 | 28,832 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,265 | 5 | 19,666 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,310 | 45 | 15,735 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,290 | 20 | 18,708 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,310 | 20 | 10,682 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,305 | 5 | 14,771 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,240 | 65 | 37,823 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,250 | 10 | 18,639 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,235 | 15 | 34,243 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,190 | 45 | 29,269 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,165 | 25 | 34,045 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,135 | 30 | 29,002 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,095 | 40 | 35,834 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,090 | 5 | 23,405 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,020 | 70 | 24,652 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,975 | 45 | 54,056 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,975 | 0 | 26,870 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,965 | 10 | 18,719 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,935 | 30 | 16,710 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,835 | 100 | 51,485 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,705 | 130 | 36,937 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,625 | 80 | 12,151 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,735 | 110 | 39,563 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,800 | 65 | 31,255 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,805 | 5 | 12,881 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,840 | 35 | 14,446 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,830 | 10 | 15,722 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,800 | 30 | 16,613 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,800 | 0 | 26,629 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,800 | 0 | 20,897 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,865 | 65 | 32,156 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,870 | 5 | 13,064 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,880 | 10 | 26,431 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,840 | 40 | 12,021 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,775 | 65 | 23,333 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,825 | 50 | 16,382 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,855 | 30 | 36,187 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,840 | 15 | 20,177 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,805 | 35 | 30,056 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,825 | 20 | 43,937 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,805 | 20 | 30,607 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,825 | 20 | 14,570 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,765 | 60 | 25,322 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,750 | 15 | 13,088 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,845 | 95 | 49,332 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,805 | 40 | 34,809 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,805 | 0 | 36,516 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,795 | 10 | 22,044 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,795 | 0 | 59,143 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,980 | 185 | 79,289 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,005 | 25 | 34,664 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,060 | 55 | 23,194 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,080 | 20 | 11,189 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,030 | 50 | 18,461 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,130 | 100 | 62,139 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,115 | 15 | 21,603 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,075 | 40 | 13,020 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,050 | 25 | 41,487 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,050 | 0 | 132,298 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,005 | 45 | 38,077 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,110 | 105 | 72,710 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,155 | 45 | 32,752 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,150 | 5 | 16,295 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,170 | 20 | 41,195 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,170 | 0 | 40,695 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,155 | 15 | 47,611 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,155 | 0 | 25,728 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,170 | 15 | 34,818 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,155 | 15 | 65,685 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,125 | 30 | 28,790 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,110 | 15 | 14,473 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,140 | 30 | 26,425 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,125 | 15 | 23,198 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,100 | 25 | 29,315 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,090 | 10 | 32,241 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,135 | 45 | 41,259 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,110 | 25 | 22,529 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,105 | 5 | 34,765 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,095 | 10 | 57,519 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,095 | 0 | 41,416 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,175 | 80 | 45,563 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,145 | 30 | 36,691 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,080 | 65 | 31,368 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,050 | 30 | 44,743 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,125 | 75 | 41,905 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,145 | 20 | 89,618 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,135 | 10 | 46,189 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,145 | 10 | 23,691 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,125 | 20 | 51,585 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,105 | 20 | 56,108 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,085 | 20 | 40,982 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,075 | 10 | 42,531 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,055 | 20 | 20,436 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,035 | 20 | 26,404 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,020 | 15 | 26,424 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,025 | 5 | 69,359 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,025 | 0 | 22,137 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,010 | 15 | 21,871 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,935 | 75 | 39,391 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,960 | 25 | 30,533 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,000 | 40 | 32,121 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,975 | 25 | 17,378 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,050 | 75 | 26,321 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,995 | 55 | 35,953 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,880 | 115 | 32,462 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,845 | 35 | 33,777 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,890 | 45 | 26,592 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,915 | 25 | 26,456 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,875 | 40 | 35,620 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,855 | 20 | 11,731 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,875 | 20 | 40,986 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,810 | 65 | 24,819 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,805 | 5 | 28,082 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,735 | 70 | 25,119 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,920 | 185 | 93,240 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,910 | 10 | 13,627 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,910 | 0 | 48,076 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,915 | 5 | 40,153 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,860 | 55 | 24,387 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,825 | 35 | 38,891 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,850 | 25 | 33,114 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,950 | 100 | 36,905 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,980 | 30 | 39,074 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,960 | 20 | 25,818 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,935 | 25 | 37,710 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,920 | 15 | 24,267 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,885 | 35 | 16,965 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,955 | 70 | 30,708 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,945 | 10 | 29,367 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,955 | 10 | 21,220 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,920 | 35 | 97,917 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,010 | 90 | 59,628 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,045 | 35 | 48,152 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,980 | 65 | 64,620 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,900 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,810 | 90 | 42,494 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,760 | 50 | 40,156 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,725 | 35 | 24,908 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,720 | 5 | 25,281 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,680 | 40 | 20,224 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,710 | 30 | 18,154 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,725 | 15 | 20,489 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,685 | 40 | 18,239 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,660 | 25 | 18,164 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,650 | 10 | 29,427 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,660 | 10 | 44,881 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,610 | 50 | 15,250 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,600 | 10 | 24,311 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,570 | 30 | 54,808 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,470 | 100 | 27,692 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,590 | 120 | 58,255 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,555 | 35 | 21,091 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,530 | 25 | 18,001 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,475 | 55 | 20,415 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,410 | 65 | 14,649 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,375 | 35 | 20,125 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,355 | 20 | 32,140 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,375 | 20 | 14,141 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,420 | 45 | 17,362 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,505 | 85 | 46,216 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,540 | 35 | 22,680 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,510 | 30 | 16,361 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,485 | 25 | 13,069 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,505 | 20 | 34,084 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,520 | 15 | 17,049 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,495 | 25 | 23,217 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,475 | 20 | 9,224 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,490 | 15 | 9,986 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,485 | 5 | 14,430 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,520 | 35 | 22,717 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,535 | 15 | 15,211 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,490 | 45 | 19,459 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,505 | 15 | 22,171 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,500 | 5 | 7,290 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,505 | 5 | 36,858 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,440 | 65 | 39,206 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,445 | 5 | 14,734 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,420 | 25 | 21,646 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,435 | 15 | 8,647 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,440 | 5 | 33,802 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,390 | 50 | 26,258 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,465 | 75 | 24,708 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,470 | 5 | 18,674 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,435 | 35 | 10,552 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,485 | 50 | 11,452 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,460 | 25 | 20,431 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,485 | 25 | 17,134 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,480 | 5 | 14,440 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,455 | 25 | 5,215 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,485 | 30 | 27,346 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,495 | 10 | 37,092 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,500 | 5 | 24,575 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,505 | 5 | 23,471 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,430 | 75 | 46,588 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,320 | 110 | 48,786 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,280 | 40 | 21,744 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,275 | 5 | 16,855 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,320 | 45 | 19,470 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,290 | 30 | 27,807 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,295 | 5 | 18,200 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,285 | 10 | 40,127 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,255 | 30 | 27,441 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,220 | 35 | 15,032 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,165 | 55 | 38,477 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,090 | 75 | 46,048 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,115 | 25 | 39,516 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,150 | 35 | 27,514 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,165 | 15 | 24,541 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,190 | 25 | 18,747 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,125 | 65 | 14,550 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,190 | 65 | 28,117 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,125 | 65 | 21,167 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,115 | 10 | 17,126 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,115 | 0 | 23,886 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,285 | 170 | 33,864 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,255 | 30 | 10,188 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,275 | 20 | 8,341 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,195 | 80 | 13,647 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,310 | 115 | 26,105 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,210 | 100 | 57,281 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,210 | 0 | 11,782 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,160 | 50 | 31,059 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,125 | 35 | 19,915 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,050 | 75 | 33,447 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,065 | 15 | 10,938 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,085 | 20 | 12,793 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,150 | 65 | 20,215 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,135 | 15 | 23,428 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,095 | 40 | 18,006 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,105 | 10 | 7,902 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,035 | 70 | 8,535 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,050 | 15 | 39,318 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,075 | 25 | 26,158 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,085 | 10 | 25,337 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,110 | 30 | 39,525 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,320 | 210 | 85,156 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,285 | 35 | 13,369 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,225 | 60 | 27,709 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,170 | 55 | 27,244 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,175 | 5 | 7,108 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,155 | 20 | 20,074 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,080 | 75 | 23,975 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,255 | 175 | 70,260 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,420 | 165 | 57,555 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,515 | 95 | 39,706 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,470 | 45 | 15,257 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,470 | 0 | 12,753 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,490 | 20 | 19,465 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,520 | 30 | 48,531 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,455 | 65 | 27,143 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,405 | 50 | 15,697 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,470 | 65 | 24,489 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,470 | 0 | 31,810 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,510 | 40 | 50,537 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,445 | 65 | 21,841 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,470 | 25 | 27,537 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,470 | 0 | 11,549 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,435 | 35 | 39,022 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,350 | 85 | 9,058 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,345 | 5 | 15,391 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,430 | 85 | 39,009 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,440 | 10 | 24,510 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,435 | 5 | 12,887 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,510 | 75 | 31,990 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,415 | 95 | 67,301 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,405 | 10 | 45,793 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,310 | 95 | 10,548 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,310 | 0 | 12,624 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,345 | 35 | 20,719 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,245 | 100 | 18,660 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,220 | 25 | 14,456 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,210 | 10 | 7,216 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,220 | 10 | 14,831 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,205 | 15 | 9,534 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,230 | 25 | 12,079 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,205 | 25 | 11,016 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,250 | 45 | 7,981 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,265 | 15 | 25,039 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,275 | 10 | 11,610 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,225 | 50 | 16,115 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,230 | 5 | 16,233 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,145 | 85 | 14,968 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,120 | 25 | 16,993 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,170 | 50 | 34,857 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,165 | 5 | 14,889 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,155 | 10 | 22,178 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,160 | 5 | 21,910 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,165 | 5 | 26,669 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,140 | 25 | 10,409 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,275 | 135 | 51,792 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,250 | 25 | 24,338 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,300 | 50 | 20,289 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,275 | 25 | 20,689 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,285 | 10 | 15,029 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,240 | 45 | 27,633 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,195 | 45 | 38,981 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,145 | 50 | 12,691 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,080 | 65 | 18,450 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,080 | 0 | 8,733 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,070 | 10 | 29,003 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,995 | 75 | 22,411 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,010 | 15 | 25,954 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,945 | 65 | 17,818 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,930 | 15 | 22,581 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,820 | 110 | 17,224 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,725 | 95 | 27,652 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,765 | 40 | 26,951 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,770 | 5 | 19,714 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,740 | 30 | 5,218 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,745 | 5 | 1,343 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,770 | 25 | 3,762 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,795 | 25 | 4,444 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,690 | 105 | 1,754 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,665 | 25 | 3,629 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,620 | 45 | 3,774 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,665 | 45 | 2,650 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,660 | 5 | 2,244 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,725 | 65 | 12,456 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,830 | 105 | 13,558 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,865 | 35 | 4,140 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,955 | 90 | 3,419 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,950 | 5 | 4,330 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,915 | 35 | 3,070 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,895 | 20 | 13,799 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,915 | 20 | 971 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,965 | 50 | 22,030 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,035 | 70 | 9,962 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,025 | 10 | 23,299 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,940 | 85 | 1,778 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,900 | 40 | 779 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,920 | 20 | 3,324 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,920 | 0 | 150 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,835 | 85 | 190 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,820 | 15 | 241 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,735 | 85 | 2,060 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,740 | 5 | 426 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,680 | 60 | 828 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,740 | 60 | 841 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,710 | 30 | 346 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,655 | 55 | 1,122 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,790 | 135 | 2,565 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,815 | 25 | 9,336 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,885 | 70 | 1,172 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,895 | 10 | 2,706 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,910 | 15 | 2,208 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,905 | 5 | 1,046 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,020 | 115 | 2,784 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,040 | 20 | 1,310 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,035 | 5 | 778 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,040 | 5 | 1,442 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,050 | 10 | 728 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,980 | 70 | 698 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,940 | 40 | 88 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,980 | 40 | 1,222 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,045 | 65 | 1,140 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,095 | 50 | 2,437 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,120 | 25 | 1,402 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,120 | 0 | 425 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,100 | 20 | 2,118 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,090 | 10 | 74,051 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,035 | 55 | 12,288 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,010 | 25 | 2,305 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,010 | 0 | 1,136 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,980 | 30 | 3,696 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,000 | 20 | 5,056 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,105 | 105 | 7,294 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,150 | 45 | 3,493 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,130 | 20 | 140,740 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,105 | 25 | 14,878 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,100 | 5 | 12,809 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,060 | 40 | 34,233 | 0 | 0 | 0.00% | 0 |
23.04.25 | 0 | 10 | 331,081 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
2
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
4
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사