PLUS 미국테크TOP10
(461900) I 코스피 ETF 11.08 13:1517,020 | 전일 | 16,835 | 고가 | 17,125 | 상한가 | 21,885 |
거래량 (주) |
2,771 |
185 1.10% | 시가 | 16,875 | 저가 | 16,875 | 하한가 | 11,785 |
거래대금 (백만) |
47 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 16,470 | 365 | 6,155 | 0 | 0 | 0.00% | 700,000 |
24.11.06 | 15,895 | 575 | 4,092 | 0 | 0 | 0.00% | 700,000 |
24.11.05 | 15,940 | 45 | 1,131 | 0 | 0 | 0.00% | 700,000 |
24.11.04 | 15,895 | 45 | 3,838 | 0 | 0 | 0.00% | 700,000 |
24.11.01 | 16,215 | 320 | 5,609 | 0 | 0 | 0.00% | 800,000 |
24.10.31 | 16,580 | 365 | 13,474 | 0 | 0 | 0.00% | 800,000 |
24.10.30 | 16,390 | 190 | 3,469 | 0 | 0 | 0.00% | 800,000 |
24.10.29 | 16,390 | 0 | 3,984 | 0 | 0 | 0.00% | 800,000 |
24.10.28 | 16,180 | 210 | 1,816 | 0 | 0 | 0.00% | 800,000 |
24.10.25 | 16,045 | 135 | 151,991 | 0 | 0 | 0.00% | 800,000 |
24.10.24 | 16,320 | 275 | 1,526 | 0 | 0 | 0.00% | 800,000 |
24.10.23 | 16,190 | 130 | 2,588 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,955 | 235 | 2,119 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,895 | 60 | 4,709 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,860 | 35 | 1,227 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,740 | 120 | 1,817 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,870 | 130 | 344 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,585 | 285 | 1,463 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,550 | 35 | 8,201 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,565 | 15 | 50,501 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,225 | 340 | 823 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,390 | 165 | 2,097 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,070 | 320 | 2,262 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,855 | 215 | 389 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,870 | 15 | 294 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,995 | 125 | 607 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,365 | 370 | 1,073 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,110 | 255 | 557 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,065 | 45 | 886 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,140 | 75 | 1,505 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,035 | 105 | 989 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,840 | 195 | 3,157 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,675 | 165 | 8,062 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,610 | 65 | 926 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,095 | 515 | 485 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,930 | 165 | 3,811 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,805 | 125 | 1,641 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,025 | 220 | 1,625 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,020 | 5 | 1,540 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,090 | 70 | 794 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,725 | 635 | 1,968 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,725 | 0 | 827 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,555 | 170 | 1,720 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,475 | 80 | 444 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,840 | 365 | 9,106 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,710 | 130 | 8,061 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,880 | 170 | 2,702 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,855 | 25 | 1,070 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,025 | 170 | 2,209 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,020 | 5 | 14,471 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,035 | 15 | 2,746 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,765 | 270 | 3,888 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,060 | 295 | 10,116 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,650 | 410 | 1,263 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,355 | 295 | 3,337 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,175 | 180 | 781 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,005 | 170 | 492 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,780 | 225 | 8,712 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,030 | 250 | 1,113 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,930 | 100 | 5,855 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,220 | 710 | 6,336 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,335 | 1,115 | 33,011 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,065 | 730 | 1,700 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,695 | 370 | 2,700 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,850 | 155 | 3,475 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,935 | 85 | 1,023 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,795 | 140 | 2,813 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,935 | 140 | 8,996 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,430 | 495 | 12,918 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,605 | 175 | 2,597 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,370 | 235 | 5,975 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,595 | 225 | 63,374 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,595 | 0 | 56,807 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,930 | 335 | 78,963 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,275 | 345 | 58,236 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,240 | 35 | 60,271 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,945 | 295 | 62,864 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,620 | 675 | 71,958 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,490 | 130 | 53,831 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,400 | 90 | 97,833 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,290 | 110 | 83,405 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,070 | 220 | 50,946 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,050 | 20 | 55,760 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,965 | 85 | 62,101 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,755 | 210 | 73,413 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,470 | 285 | 61,788 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,630 | 160 | 56,033 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,605 | 25 | 4,674 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,555 | 50 | 5,885 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,190 | 365 | 1,489 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,485 | 295 | 4,625 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,540 | 55 | 761 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,765 | 225 | 1,809 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,685 | 80 | 10,942 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,660 | 25 | 993 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,520 | 140 | 1,262 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,380 | 140 | 1,634 | 0 | 0 | 0.00% | 0 |
24.06.14 | 15,350 | 30 | 1,795 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,965 | 385 | 2,821 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,680 | 285 | 911 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,610 | 70 | 1,274 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,480 | 130 | 711 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,265 | 215 | 165 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,205 | 60 | 41 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,085 | 120 | 124 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,110 | 25 | 532 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,300 | 190 | 145 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,200 | 100 | 1,364 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,030 | 170 | 524 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,980 | 50 | 179 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,925 | 55 | 2,144 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,005 | 80 | 764 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,840 | 165 | 2,018 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,765 | 75 | 325 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,610 | 155 | 231 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,580 | 30 | 293 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,570 | 10 | 55 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,390 | 180 | 249 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,330 | 60 | 328 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,385 | 55 | 108 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,370 | 15 | 26 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,360 | 10 | 410 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,320 | 40 | 204 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,940 | 380 | 2,770 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,815 | 125 | 997 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,085 | 270 | 441 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,035 | 50 | 342 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,860 | 175 | 928 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,635 | 225 | 4,041 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,720 | 85 | 245 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,460 | 260 | 85 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,480 | 20 | 979 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,785 | 305 | 1,154 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,880 | 95 | 1,269 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,145 | 265 | 667 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,275 | 130 | 105 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,395 | 120 | 314 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,540 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,100 | 440 | 1,116 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,945 | 155 | 107 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,915 | 30 | 152 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,840 | 75 | 297 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,000 | 160 | 1,048 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,935 | 65 | 77 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,075 | 140 | 1,762 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,060 | 15 | 250 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,950 | 110 | 3,159 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,980 | 30 | 551 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,015 | 35 | 382 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,020 | 5 | 345 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,945 | 75 | 1,163 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,855 | 90 | 475 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,860 | 5 | 841 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,685 | 175 | 400 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,580 | 105 | 260 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,505 | 75 | 1,833 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,550 | 45 | 650 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,475 | 75 | 582 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,485 | 10 | 262 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,210 | 275 | 764 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,260 | 50 | 920 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,500 | 240 | 1,405 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,310 | 190 | 1,031 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,400 | 90 | 1,012 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,560 | 160 | 505 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,560 | 0 | 1,475 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,290 | 270 | 1,030 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,335 | 45 | 1,182 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,365 | 30 | 3,118 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,395 | 30 | 19,878 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,485 | 90 | 1,658 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,175 | 310 | 1,801 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,065 | 110 | 1,672 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,295 | 230 | 10,730 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,280 | 15 | 431 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,390 | 110 | 1,342 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,480 | 90 | 1,254 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,300 | 180 | 5,064 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,400 | 100 | 1,186 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,300 | 100 | 1,033 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,050 | 250 | 744 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,175 | 125 | 675 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,085 | 90 | 265 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,775 | 310 | 9,448 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,635 | 140 | 939 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,880 | 245 | 1,694 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,920 | 40 | 327 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,805 | 115 | 427 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,860 | 55 | 503 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,955 | 95 | 419 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,865 | 90 | 2,676 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,730 | 135 | 4,015 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,795 | 65 | 1,263 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,495 | 300 | 18,302 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,270 | 225 | 1,337 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,280 | 10 | 12,344 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,360 | 80 | 18,123 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,305 | 55 | 8,262 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,145 | 160 | 3,441 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,245 | 100 | 1,860 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,100 | 145 | 5,002 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,935 | 165 | 3,285 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,765 | 170 | 506 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,725 | 40 | 92 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,790 | 65 | 77 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,880 | 90 | 494 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,000 | 120 | 171 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,995 | 5 | 76 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,065 | 70 | 302 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,020 | 45 | 695 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,965 | 55 | 284 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,975 | 10 | 654 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,025 | 50 | 290 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,965 | 60 | 64 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,855 | 110 | 351 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,700 | 155 | 347 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,790 | 90 | 594 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,870 | 80 | 263 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,785 | 85 | 10,910 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,880 | 95 | 218 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,725 | 155 | 44 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,640 | 85 | 1,314 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,710 | 70 | 125 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,555 | 155 | 105 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,570 | 15 | 86 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,700 | 130 | 679 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,675 | 25 | 274 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,755 | 80 | 1,975 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,725 | 30 | 20,458 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,720 | 5 | 455 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,805 | 85 | 151 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,750 | 55 | 2,034 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,655 | 95 | 145 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,695 | 40 | 378 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,500 | 195 | 24 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,590 | 90 | 47 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,600 | 10 | 42 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,615 | 15 | 46 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,590 | 25 | 1,377 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,575 | 15 | 129 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,365 | 210 | 2,232 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,370 | 5 | 534 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,290 | 80 | 306 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,065 | 225 | 599 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,055 | 10 | 218 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,200 | 145 | 835 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,175 | 25 | 62 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,000 | 175 | 1,372 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,900 | 100 | 123 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,780 | 120 | 1,107 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,710 | 70 | 461 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,920 | 210 | 1,672 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,125 | 205 | 1,002 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,095 | 30 | 6,111 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,085 | 10 | 48 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,195 | 110 | 290 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,355 | 160 | 454 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,480 | 125 | 291 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,490 | 10 | 276 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,410 | 80 | 525 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,505 | 95 | 36 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,475 | 30 | 6,902 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,420 | 55 | 1,118 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,380 | 40 | 648 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,210 | 170 | 1,146 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,210 | 0 | 441 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,085 | 125 | 2,462 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,970 | 115 | 188 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,050 | 80 | 354 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,970 | 80 | 231 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,980 | 10 | 552 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,150 | 170 | 980 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,305 | 155 | 554 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,275 | 30 | 803 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,255 | 20 | 4,510 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,535 | 280 | 1,835 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,445 | 90 | 1,008 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,340 | 105 | 284 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,420 | 80 | 1,591 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,340 | 80 | 2,473 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,340 | 0 | 223 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,375 | 35 | 395 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,545 | 170 | 619 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,450 | 95 | 2,026 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,355 | 95 | 986 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,375 | 20 | 1,554 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,375 | 0 | 3,130 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,300 | 75 | 1,543 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,110 | 190 | 3,151 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,035 | 75 | 588 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,975 | 60 | 901 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,320 | 345 | 2,597 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,130 | 190 | 22,366 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,110 | 20 | 1,257 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,870 | 240 | 1,297 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,945 | 75 | 33,041 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,950 | 5 | 31,859 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,130 | 180 | 31,422 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,995 | 135 | 32,739 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,035 | 40 | 36,063 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,950 | 85 | 32,740 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,140 | 190 | 36,970 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,120 | 20 | 32,187 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,090 | 30 | 4,805 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,150 | 60 | 34,665 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,050 | 100 | 35,823 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,225 | 175 | 34,561 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,145 | 80 | 31,751 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,085 | 60 | 34,535 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,975 | 110 | 32,601 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,000 | 25 | 137,782 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,955 | 45 | 142,273 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,915 | 40 | 61,713 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,885 | 30 | 35,664 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,985 | 100 | 39,042 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,100 | 115 | 70,783 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,130 | 30 | 64,458 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,040 | 90 | 84,657 | 0 | 0 | 0.00% | 0 |
23.07.18 | 0 | 45 | 36,738 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
마음AI(377480) 소폭 상승세 +3.04%
-
3
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
성우(458650) 상한가 진입, 5거래일만에 반등
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
10
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
11.08 13:36
더보기 >