ACE 미국빅테크TOP7 Plus
(465580) I 코스피 ETF 11.22 14:1116,440 | 전일 | 16,520 | 고가 | 16,480 | 상한가 | 21,475 |
거래량 (주) |
214,999 |
80 -0.48% | 시가 | 16,465 | 저가 | 16,375 | 하한가 | 11,565 |
거래대금 (백만) |
3,531 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 16,700 | 180 | 280,196 | 0 | 3,634 | 0.01% | 26,246,366 |
24.11.20 | 16,425 | 275 | 413,107 | 0 | 3,634 | 0.01% | 26,246,366 |
24.11.19 | 16,495 | 70 | 269,245 | 3,376 | 3,634 | 0.01% | 26,296,366 |
24.11.18 | 16,700 | 205 | 358,547 | 0 | 258 | 0.00% | 26,349,742 |
24.11.15 | 16,990 | 290 | 391,669 | 0 | 258 | 0.00% | 26,449,742 |
24.11.14 | 16,990 | 5 | 279,063 | -586 | 258 | 0.00% | 26,199,742 |
24.11.13 | 16,950 | 40 | 423,947 | -3,078 | 844 | 0.00% | 26,249,156 |
24.11.12 | 17,010 | 60 | 578,234 | 112 | 3,922 | 0.01% | 26,246,078 |
24.11.11 | 16,905 | 105 | 538,629 | 200 | 3,810 | 0.01% | 26,246,190 |
24.11.08 | 16,670 | 235 | 686,506 | 0 | 3,610 | 0.01% | 26,296,390 |
24.11.07 | 16,320 | 350 | 889,664 | 3,610 | 3,610 | 0.01% | 26,296,390 |
24.11.06 | 15,685 | 635 | 656,578 | 0 | 0 | 0.00% | 0 |
24.11.05 | 15,770 | 85 | 197,282 | 0 | 0 | 0.00% | 0 |
24.11.04 | 15,795 | 25 | 316,664 | 0 | 0 | 0.00% | 0 |
24.11.01 | 15,965 | 170 | 356,836 | 0 | 0 | 0.00% | 0 |
24.10.31 | 16,380 | 415 | 373,083 | 0 | 0 | 0.00% | 0 |
24.10.30 | 16,150 | 230 | 395,745 | 0 | 0 | 0.00% | 0 |
24.10.29 | 16,150 | 0 | 297,694 | 0 | 0 | 0.00% | 0 |
24.10.28 | 15,895 | 255 | 685,779 | 0 | 0 | 0.00% | 0 |
24.10.25 | 15,745 | 150 | 334,120 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,805 | 60 | 308,478 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,675 | 130 | 1,338,257 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,550 | 125 | 424,555 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,470 | 80 | 481,627 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,495 | 25 | 251,971 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,320 | 175 | 207,655 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,420 | 100 | 491,679 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,275 | 145 | 269,394 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,285 | 10 | 140,777 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,275 | 10 | 185,542 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,005 | 270 | 213,653 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,200 | 195 | 207,477 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,845 | 355 | 269,712 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,590 | 255 | 141,988 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,670 | 80 | 100,313 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,890 | 220 | 110,439 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,155 | 265 | 215,316 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,935 | 220 | 292,321 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,950 | 15 | 171,265 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,930 | 20 | 133,156 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,820 | 110 | 137,460 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,615 | 205 | 246,568 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,410 | 205 | 242,897 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,350 | 60 | 158,305 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,860 | 490 | 189,768 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,735 | 125 | 146,487 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,685 | 50 | 88,458 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,830 | 145 | 190,195 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,815 | 15 | 156,198 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,795 | 20 | 326,471 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,365 | 570 | 506,589 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,365 | 0 | 142,013 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,255 | 110 | 123,821 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,100 | 155 | 163,872 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,465 | 365 | 576,467 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,430 | 35 | 172,551 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,520 | 90 | 168,884 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,550 | 30 | 249,555 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,725 | 175 | 191,411 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,705 | 20 | 168,028 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,710 | 5 | 184,087 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,420 | 290 | 195,106 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,785 | 365 | 342,831 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,420 | 365 | 415,985 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,120 | 300 | 497,305 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,055 | 65 | 347,390 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,860 | 195 | 396,165 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,620 | 240 | 411,912 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,830 | 210 | 311,793 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,810 | 20 | 415,606 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,690 | 1,120 | 662,757 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,145 | 1,455 | 2,000,665 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,050 | 905 | 657,248 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,530 | 520 | 314,244 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,675 | 145 | 425,537 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,785 | 110 | 229,665 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,650 | 135 | 373,351 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,765 | 115 | 515,832 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,330 | 565 | 916,909 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,440 | 110 | 230,348 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,250 | 190 | 428,636 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,420 | 170 | 518,895 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,430 | 10 | 374,293 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,765 | 335 | 1,202,292 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,140 | 375 | 916,198 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,100 | 40 | 343,346 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,960 | 140 | 1,069,080 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,515 | 555 | 1,316,470 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,370 | 145 | 848,566 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,295 | 75 | 604,384 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,170 | 125 | 679,725 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,030 | 140 | 682,005 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,955 | 75 | 559,049 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,890 | 65 | 732,103 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,675 | 215 | 670,027 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,505 | 170 | 481,780 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,655 | 150 | 560,933 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,570 | 85 | 553,742 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,565 | 5 | 358,407 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,160 | 405 | 575,922 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,495 | 335 | 629,997 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,625 | 130 | 429,406 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,860 | 235 | 661,502 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,780 | 80 | 647,045 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,745 | 35 | 780,603 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,545 | 200 | 916,637 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,475 | 70 | 915,986 | 0 | 0 | 0.00% | 0 |
24.06.14 | 15,365 | 110 | 719,333 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,920 | 445 | 1,827,552 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,695 | 225 | 466,263 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,545 | 150 | 354,601 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,490 | 55 | 401,384 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,250 | 240 | 561,728 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,165 | 85 | 342,909 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,085 | 80 | 237,997 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,125 | 40 | 459,003 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,325 | 200 | 422,242 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,185 | 140 | 366,420 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,045 | 140 | 374,144 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,030 | 15 | 584,178 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,890 | 140 | 337,506 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,960 | 70 | 276,606 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,800 | 160 | 390,637 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,775 | 25 | 381,417 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,650 | 125 | 269,594 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,615 | 35 | 257,637 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,580 | 35 | 301,738 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,430 | 150 | 452,227 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,435 | 5 | 149,874 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,415 | 20 | 227,405 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,380 | 35 | 280,995 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,310 | 70 | 247,607 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,260 | 50 | 219,348 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,960 | 300 | 509,361 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,830 | 130 | 231,291 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,095 | 265 | 374,191 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,095 | 0 | 163,099 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,915 | 180 | 248,045 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,310 | 605 | 377,202 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,875 | 565 | 470,288 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,440 | 435 | 396,813 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,410 | 30 | 343,567 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,630 | 220 | 269,035 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,870 | 240 | 596,479 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,030 | 160 | 364,564 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,155 | 125 | 257,992 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,420 | 265 | 344,456 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,455 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,090 | 365 | 487,777 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,990 | 100 | 206,204 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,980 | 10 | 147,811 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,800 | 180 | 182,389 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,935 | 135 | 263,614 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,815 | 120 | 172,159 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,975 | 160 | 298,008 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,965 | 10 | 289,759 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,925 | 40 | 241,386 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,910 | 15 | 171,435 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,015 | 105 | 289,102 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,010 | 5 | 190,345 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,990 | 20 | 273,806 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,840 | 150 | 318,998 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,810 | 30 | 318,194 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,670 | 140 | 422,025 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,555 | 115 | 300,306 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,520 | 35 | 204,558 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,465 | 55 | 259,384 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,455 | 10 | 300,813 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,520 | 65 | 941,975 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,210 | 310 | 277,635 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,200 | 10 | 329,885 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,535 | 335 | 528,224 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,300 | 235 | 446,587 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,345 | 45 | 383,543 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,455 | 110 | 358,364 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,545 | 90 | 294,495 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,235 | 310 | 490,256 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,310 | 75 | 246,843 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,255 | 55 | 233,738 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,315 | 60 | 264,019 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,370 | 55 | 280,472 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,145 | 225 | 596,536 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,885 | 260 | 470,115 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,075 | 190 | 325,328 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,175 | 100 | 302,591 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,225 | 50 | 316,032 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,190 | 35 | 305,408 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,050 | 140 | 358,164 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,140 | 90 | 365,451 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,055 | 85 | 476,935 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,825 | 230 | 306,569 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,905 | 80 | 224,701 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,880 | 25 | 343,439 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,610 | 270 | 449,903 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,210 | 400 | 381,216 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,315 | 105 | 297,279 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,590 | 275 | 301,356 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,490 | 100 | 409,875 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,400 | 90 | 218,149 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,540 | 140 | 258,825 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,495 | 45 | 306,640 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,340 | 155 | 351,368 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,450 | 110 | 671,679 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,195 | 255 | 600,530 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,025 | 170 | 232,554 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,035 | 10 | 192,500 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,950 | 85 | 209,010 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,925 | 25 | 157,222 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,830 | 95 | 137,381 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,870 | 40 | 311,694 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,725 | 145 | 192,211 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,620 | 105 | 136,448 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,340 | 280 | 178,743 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,295 | 45 | 90,325 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,360 | 65 | 189,953 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,390 | 30 | 130,985 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,550 | 160 | 247,247 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,565 | 15 | 258,222 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,570 | 5 | 156,168 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,565 | 5 | 152,591 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,575 | 10 | 202,073 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,560 | 15 | 200,841 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,595 | 35 | 215,080 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,605 | 10 | 158,073 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,415 | 190 | 147,840 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,305 | 110 | 165,641 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,370 | 65 | 240,786 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,440 | 70 | 457,907 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,305 | 135 | 648,472 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,405 | 100 | 617,290 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,260 | 145 | 428,660 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,195 | 65 | 433,585 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,250 | 55 | 714,804 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,040 | 210 | 887,481 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,150 | 110 | 982,605 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,180 | 30 | 1,263,352 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,215 | 35 | 1,100,334 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,275 | 60 | 1,780,912 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,235 | 40 | 1,565,615 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,265 | 30 | 1,255,487 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,380 | 115 | 1,116,509 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,335 | 45 | 1,109,895 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,280 | 55 | 1,059,219 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,290 | 10 | 968,002 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,130 | 160 | 1,171,787 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,205 | 75 | 1,112,715 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,190 | 15 | 803,765 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,290 | 115 | 812,901 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,280 | 10 | 950,650 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,180 | 100 | 616,572 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,920 | 260 | 689,549 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,955 | 35 | 654,678 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,905 | 50 | 705,137 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,755 | 150 | 726,864 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,635 | 120 | 684,246 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,685 | 50 | 929,871 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,730 | 45 | 149,939 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,545 | 185 | 185,406 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,450 | 95 | 81,611 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,415 | 35 | 137,846 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,345 | 70 | 87,816 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,435 | 90 | 319,097 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,775 | 340 | 211,202 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,730 | 45 | 116,303 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,670 | 60 | 155,025 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,750 | 80 | 126,630 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,920 | 170 | 1,352,468 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,070 | 150 | 1,507,474 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,195 | 125 | 1,653,052 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,120 | 75 | 1,421,408 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,240 | 120 | 1,573,371 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,240 | 0 | 1,435,357 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,065 | 175 | 1,222,642 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,095 | 30 | 1,356,675 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,860 | 235 | 1,396,166 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,845 | 15 | 1,280,858 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,685 | 160 | 1,192,566 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,570 | 115 | 1,233,588 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,670 | 100 | 1,182,160 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,580 | 90 | 1,085,656 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,605 | 25 | 1,177,262 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,780 | 175 | 1,531,552 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,970 | 190 | 1,795,245 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,950 | 20 | 2,634,747 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,970 | 20 | 1,217,265 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,200 | 230 | 1,725,914 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,125 | 75 | 1,258,550 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,995 | 130 | 1,242,713 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,160 | 165 | 1,833,727 | 0 | 0 | 0.00% | 0 |
23.09.12 | 0 | 175 | 1,145,604 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
6
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
[포토] 서울머니쇼 플러스 찾은 관람객들
-
9
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등