ACE 테슬라밸류체인액티브
(457480) I 코스피 ETF 11.22 11:3615,700 | 전일 | 15,690 | 고가 | 15,750 | 상한가 | 20,395 |
거래량 (주) |
775,042 |
10 0.06% | 시가 | 15,635 | 저가 | 15,535 | 하한가 | 10,985 |
거래대금 (백만) |
12,154 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 15,750 | 60 | 3,532,487 | -6,400 | 279,504 | 0.91% | 30,470,496 |
24.11.20 | 15,585 | 165 | 1,785,728 | 265,462 | 285,904 | 0.95% | 29,964,096 |
24.11.19 | 15,400 | 185 | 2,048,166 | 4,658 | 20,442 | 0.07% | 30,179,558 |
24.11.18 | 14,440 | 960 | 3,778,291 | -68,885 | 15,784 | 0.05% | 30,184,216 |
24.11.15 | 15,255 | 815 | 3,723,859 | 44,451 | 84,669 | 0.28% | 30,115,331 |
24.11.14 | 15,310 | 50 | 2,232,705 | 19,856 | 40,218 | 0.13% | 30,509,782 |
24.11.13 | 17,025 | 1,715 | 5,633,576 | 580 | 20,362 | 0.07% | 30,529,638 |
24.11.12 | 15,600 | 1,425 | 6,480,931 | 368 | 19,782 | 0.06% | 30,530,218 |
24.11.11 | 13,860 | 1,740 | 4,972,315 | -5 | 19,414 | 0.06% | 30,430,586 |
24.11.08 | 13,665 | 195 | 2,444,722 | 5 | 19,419 | 0.06% | 30,230,581 |
24.11.07 | 13,015 | 650 | 2,467,988 | 19,414 | 19,414 | 0.06% | 30,280,586 |
24.11.06 | 12,010 | 1,005 | 4,419,321 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,105 | 95 | 788,137 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,115 | 10 | 1,210,666 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,320 | 205 | 663,609 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,515 | 195 | 511,076 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,660 | 145 | 583,038 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,960 | 300 | 774,032 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,525 | 435 | 1,461,731 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,815 | 710 | 2,109,930 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,080 | 735 | 1,977,998 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,045 | 35 | 446,616 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,135 | 90 | 433,017 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,140 | 5 | 505,786 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,125 | 15 | 432,359 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,055 | 70 | 729,002 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,180 | 125 | 679,901 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,240 | 60 | 1,542,435 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,510 | 270 | 1,108,679 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,905 | 395 | 3,075,483 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,995 | 90 | 1,480,363 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,155 | 160 | 1,680,545 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,675 | 480 | 747,003 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,035 | 360 | 1,293,540 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,280 | 245 | 957,240 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,030 | 250 | 1,197,098 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,235 | 205 | 841,203 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,875 | 360 | 662,506 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,695 | 180 | 1,144,912 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,305 | 390 | 816,353 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,470 | 165 | 889,374 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,935 | 535 | 1,566,542 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,780 | 155 | 797,422 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,825 | 45 | 405,558 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,635 | 190 | 489,446 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,245 | 390 | 860,973 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,250 | 5 | 561,972 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,790 | 540 | 1,172,479 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,590 | 200 | 947,706 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,255 | 335 | 614,959 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,665 | 410 | 735,366 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,685 | 20 | 397,987 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,450 | 235 | 515,616 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,180 | 270 | 488,360 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,440 | 260 | 542,458 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,530 | 90 | 354,483 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,820 | 290 | 379,166 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,530 | 290 | 437,393 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,900 | 370 | 356,610 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,745 | 155 | 394,455 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,760 | 15 | 319,426 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,450 | 310 | 628,714 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,620 | 170 | 753,599 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,300 | 320 | 511,475 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,955 | 345 | 396,635 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,015 | 60 | 355,981 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,890 | 125 | 377,770 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,710 | 180 | 1,051,492 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,995 | 285 | 777,062 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,265 | 270 | 1,339,820 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,475 | 790 | 955,504 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,645 | 1,170 | 2,295,797 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,600 | 955 | 1,329,345 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,460 | 140 | 649,240 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,690 | 230 | 962,611 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,245 | 445 | 754,518 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,335 | 90 | 695,237 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,170 | 165 | 950,902 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,745 | 575 | 1,306,784 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,830 | 1,085 | 1,775,538 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,440 | 390 | 1,144,551 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,950 | 510 | 1,155,133 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,840 | 110 | 727,619 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,170 | 330 | 1,264,745 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,200 | 30 | 882,395 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,495 | 295 | 1,229,726 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,355 | 1,140 | 3,010,233 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,555 | 1,200 | 2,253,312 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,490 | 65 | 1,336,379 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,130 | 360 | 1,179,389 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,950 | 180 | 1,105,644 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,030 | 80 | 1,330,854 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,870 | 160 | 2,406,679 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,290 | 580 | 1,406,996 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,085 | 1,205 | 2,655,106 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,820 | 265 | 1,146,677 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,785 | 35 | 669,262 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,695 | 90 | 924,375 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,455 | 240 | 980,540 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,185 | 270 | 346,025 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,295 | 110 | 492,392 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,250 | 45 | 282,140 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,600 | 350 | 524,035 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,570 | 30 | 426,663 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,530 | 40 | 592,425 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,300 | 230 | 731,421 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,485 | 185 | 795,076 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,450 | 35 | 1,918,481 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,965 | 485 | 3,717,923 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,105 | 140 | 546,455 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,265 | 160 | 504,562 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,260 | 5 | 433,132 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,150 | 110 | 433,645 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,175 | 25 | 221,063 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,195 | 20 | 335,091 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,295 | 100 | 307,619 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,130 | 165 | 325,073 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,145 | 15 | 220,614 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,160 | 15 | 736,055 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,205 | 45 | 528,938 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,945 | 260 | 475,363 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,250 | 305 | 500,002 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,375 | 125 | 585,043 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,975 | 400 | 872,875 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,090 | 115 | 346,987 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,955 | 135 | 473,574 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,890 | 65 | 298,154 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,875 | 15 | 516,609 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,695 | 180 | 333,751 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,900 | 205 | 557,368 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,080 | 180 | 594,050 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,130 | 50 | 719,942 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,445 | 315 | 869,683 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,135 | 310 | 689,769 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,140 | 5 | 448,478 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,055 | 915 | 1,392,843 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,820 | 1,235 | 2,497,491 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,685 | 135 | 1,276,196 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,050 | 635 | 499,712 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,220 | 170 | 999,244 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,235 | 985 | 1,632,677 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,485 | 250 | 507,293 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,625 | 140 | 319,344 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,990 | 365 | 1,032,359 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,135 | 145 | 501,994 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,405 | 270 | 644,045 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,940 | 535 | 564,198 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,120 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,920 | 200 | 376,311 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,980 | 60 | 261,835 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,870 | 110 | 294,030 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,810 | 60 | 452,406 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,785 | 25 | 280,173 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,645 | 140 | 776,506 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,130 | 485 | 1,007,671 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,160 | 30 | 624,801 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,060 | 100 | 734,813 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,200 | 140 | 504,330 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,135 | 65 | 568,326 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,950 | 185 | 1,071,881 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,845 | 105 | 336,707 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,960 | 115 | 340,098 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,075 | 115 | 446,589 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,885 | 190 | 572,071 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,000 | 115 | 679,360 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,610 | 390 | 627,356 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,385 | 225 | 935,998 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,750 | 365 | 855,049 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,120 | 370 | 627,486 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,040 | 80 | 333,268 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,890 | 150 | 380,041 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,080 | 190 | 520,071 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,970 | 110 | 480,017 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,110 | 140 | 646,367 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,485 | 375 | 833,040 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,060 | 575 | 915,092 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,805 | 255 | 574,929 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,720 | 85 | 392,300 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,615 | 105 | 385,358 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,330 | 285 | 309,020 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,515 | 185 | 328,141 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,305 | 210 | 527,124 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,220 | 85 | 454,632 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,510 | 290 | 330,466 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,535 | 25 | 278,041 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,545 | 10 | 516,748 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,095 | 450 | 612,602 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,870 | 225 | 451,676 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,005 | 135 | 232,256 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,855 | 150 | 466,416 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,655 | 200 | 486,526 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,545 | 110 | 415,408 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,700 | 155 | 410,242 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,640 | 60 | 230,996 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,665 | 25 | 624,806 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,655 | 10 | 1,009,341 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,895 | 240 | 437,002 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,715 | 180 | 1,020,890 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,760 | 45 | 696,437 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,315 | 555 | 1,322,150 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,670 | 355 | 697,555 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,610 | 60 | 469,047 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,780 | 170 | 328,173 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,730 | 50 | 303,836 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,765 | 35 | 181,870 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,960 | 195 | 168,572 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,845 | 115 | 209,936 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,735 | 110 | 121,892 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,985 | 250 | 341,639 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,270 | 285 | 351,722 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,265 | 5 | 222,867 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,375 | 110 | 161,360 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,205 | 170 | 192,789 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,205 | 0 | 145,000 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,240 | 35 | 282,273 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,590 | 350 | 303,879 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,755 | 165 | 307,145 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,120 | 365 | 661,271 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,815 | 305 | 189,667 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,625 | 190 | 215,951 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,730 | 105 | 251,651 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,495 | 235 | 349,922 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,800 | 305 | 192,393 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,685 | 115 | 189,071 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,635 | 50 | 227,568 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,605 | 30 | 222,346 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,210 | 395 | 497,691 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,190 | 20 | 565,446 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,270 | 80 | 235,952 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,420 | 150 | 133,933 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,265 | 155 | 225,717 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,210 | 55 | 245,261 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,135 | 75 | 171,177 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,925 | 210 | 123,874 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,085 | 160 | 159,960 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,010 | 75 | 107,749 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,130 | 120 | 833,645 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,140 | 10 | 285,360 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,895 | 245 | 599,263 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,945 | 50 | 87,504 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,015 | 70 | 179,608 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,975 | 40 | 111,504 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,210 | 235 | 240,308 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,100 | 110 | 316,863 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,980 | 120 | 375,160 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,900 | 80 | 247,793 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,205 | 305 | 248,065 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,165 | 45 | 499,473 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,695 | 470 | 557,905 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,395 | 300 | 380,602 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,155 | 240 | 190,089 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,575 | 420 | 526,379 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,505 | 70 | 559,844 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,475 | 30 | 439,519 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,520 | 45 | 547,649 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,400 | 120 | 404,133 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,075 | 325 | 547,967 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,845 | 230 | 646,961 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,690 | 155 | 213,606 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,255 | 565 | 521,134 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,210 | 45 | 187,775 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,125 | 85 | 502,138 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,485 | 360 | 290,698 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,400 | 85 | 873,665 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,350 | 50 | 408,684 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,620 | 270 | 618,796 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,125 | 505 | 577,916 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,920 | 795 | 586,841 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,045 | 125 | 119,653 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,885 | 160 | 217,586 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,260 | 375 | 272,827 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,435 | 175 | 221,494 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,255 | 180 | 351,503 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,125 | 130 | 130,963 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,160 | 35 | 501,697 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,305 | 145 | 829,309 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,715 | 590 | 583,369 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,680 | 35 | 283,581 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,775 | 95 | 241,122 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,700 | 75 | 244,673 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,980 | 280 | 156,200 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,270 | 290 | 289,931 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,445 | 175 | 275,555 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,455 | 10 | 110,098 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,715 | 260 | 238,116 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,895 | 180 | 207,017 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,800 | 95 | 295,895 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,655 | 145 | 278,471 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,945 | 290 | 306,450 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,205 | 740 | 1,138,149 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,325 | 120 | 352,321 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,495 | 170 | 280,193 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,790 | 295 | 225,280 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,485 | 305 | 412,987 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,420 | 65 | 778,608 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,815 | 395 | 462,125 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,825 | 10 | 988,728 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,830 | 5 | 372,081 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,165 | 665 | 322,839 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,205 | 40 | 179,860 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,840 | 365 | 751,024 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,275 | 435 | 792,210 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,065 | 210 | 603,748 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,100 | 35 | 160,902 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,560 | 540 | 428,606 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,585 | 25 | 481,487 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,890 | 305 | 276,296 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,145 | 255 | 305,847 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,370 | 225 | 279,930 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,680 | 310 | 395,240 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,540 | 140 | 299,359 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,825 | 285 | 303,948 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,845 | 20 | 317,356 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,910 | 65 | 712,030 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,140 | 230 | 273,410 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,880 | 260 | 495,817 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,085 | 205 | 599,810 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,315 | 230 | 1,225,059 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,205 | 110 | 343,683 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,835 | 370 | 635,192 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,085 | 250 | 1,176,686 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,125 | 40 | 661,237 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,220 | 95 | 958,934 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,925 | 295 | 1,256,467 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,095 | 170 | 1,306,818 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,630 | 535 | 1,005,800 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,040 | 410 | 999,203 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,875 | 165 | 889,632 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,620 | 255 | 787,971 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,610 | 10 | 627,383 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,480 | 130 | 990,099 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,355 | 125 | 1,803,497 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,395 | 40 | 820,232 | 0 | 0 | 0.00% | 0 |
23.07.11 | 13,565 | 170 | 1,039,559 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,520 | 45 | 1,313,118 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,800 | 280 | 1,149,584 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,790 | 10 | 975,041 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,875 | 85 | 1,101,427 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,890 | 15 | 786,305 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,270 | 620 | 1,104,420 | 0 | 0 | 0.00% | 0 |
23.06.30 | 13,110 | 160 | 689,776 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,680 | 430 | 712,532 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,320 | 360 | 804,542 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,850 | 530 | 914,781 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,250 | 400 | 737,331 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,870 | 380 | 708,928 | 0 | 0 | 0.00% | 0 |
23.06.22 | 13,695 | 825 | 916,944 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,030 | 665 | 917,071 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,090 | 60 | 637,346 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,875 | 215 | 804,432 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,890 | 15 | 846,010 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,915 | 25 | 919,361 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,610 | 305 | 879,363 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,555 | 55 | 880,998 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,535 | 20 | 745,778 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,685 | 850 | 1,148,003 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,825 | 140 | 924,503 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,605 | 220 | 739,987 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,360 | 245 | 608,135 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,215 | 145 | 638,905 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,180 | 35 | 736,844 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,955 | 225 | 592,847 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,540 | 415 | 660,995 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,495 | 45 | 408,521 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,605 | 110 | 436,023 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,690 | 85 | 462,828 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,420 | 270 | 424,903 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,365 | 55 | 381,524 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,285 | 80 | 244,309 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,025 | 260 | 218,256 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,005 | 20 | 238,992 | 0 | 0 | 0.00% | 0 |
23.05.16 | 0 | 5 | 126,726 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
큐브엔터 신인 보이그룹 나우어데이즈 신곡 ‘렛츠기릿’, 주요 음원차트 진입
-
2
뉴욕증시에 안도한 코스피…8거래일 만에 2500선 회복
-
3
하이소닉(106080) 상승폭 확대 +10.95%, 3거래일 연속 상승
-
4
대동금속(020400) 소폭 상승세 +3.25%, 5거래일 연속 상승
-
5
“삼성전자 90만주면 얼마야”...‘재산 1224억’ 고위공직자 중 최고 부자는
-
6
외국계 순매수,도 상위종목(코스닥) 수량기준
-
7
코스피지수 : ▲27.66P(+1.12%), 2,508.29P
-
8
코스닥지수 : ▲4.09P(+0.60%), 684.76P
-
9
이엠코리아(095190) 상승폭 확대 +12.02%
-
10
오전장 특징주★(코스피)