ACE 200
(105190) I 코스피 ETF 12.06 15:3332,780 | 전일 | 32,925 | 고가 | 33,140 | 상한가 | 42,800 |
거래량 (주) |
42,648 |
145 -0.44% | 시가 | 33,035 | 저가 | 32,275 | 하한가 | 23,050 |
거래대금 (백만) |
1,387 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.06 | 32,925 | 145 | 42,648 | 3,040 | 1,311,543 | 11.92% | 9,688,457 |
24.12.05 | 33,175 | 250 | 13,727 | -152 | 1,308,503 | 11.90% | 9,691,497 |
24.12.04 | 33,620 | 445 | 202,976 | 519 | 1,308,655 | 11.90% | 9,691,345 |
24.12.03 | 33,135 | 485 | 20,622 | -586 | 1,308,136 | 11.89% | 9,691,864 |
24.12.02 | 33,120 | 15 | 12,633 | 24 | 1,308,722 | 11.90% | 9,691,278 |
24.11.29 | 33,700 | 580 | 14,651 | 339 | 1,308,698 | 11.90% | 9,691,302 |
24.11.28 | 33,755 | 55 | 5,468 | -611 | 1,308,359 | 11.89% | 9,691,641 |
24.11.27 | 34,025 | 270 | 6,935 | 569 | 1,308,970 | 11.90% | 9,691,030 |
24.11.26 | 34,155 | 130 | 3,204 | -6,028 | 1,308,401 | 12.00% | 9,591,599 |
24.11.25 | 33,740 | 415 | 40,174 | 6,779 | 1,314,429 | 12.06% | 9,585,571 |
24.11.22 | 33,485 | 255 | 10,959 | 1,307,650 | 1,307,650 | 12.00% | 9,592,350 |
24.11.21 | 33,425 | 60 | 21,348 | 0 | 0 | 0.00% | 0 |
24.11.20 | 33,335 | 90 | 19,037 | 0 | 0 | 0.00% | 0 |
24.11.19 | 33,205 | 130 | 14,543 | 0 | 0 | 0.00% | 0 |
24.11.18 | 32,495 | 710 | 18,835 | 0 | 0 | 0.00% | 0 |
24.11.15 | 32,265 | 230 | 11,071 | 0 | 0 | 0.00% | 0 |
24.11.14 | 32,415 | 40 | 214,018 | 0 | 0 | 0.00% | 0 |
24.11.13 | 33,280 | 865 | 33,375 | 0 | 0 | 0.00% | 0 |
24.11.12 | 34,010 | 730 | 20,833 | 0 | 0 | 0.00% | 0 |
24.11.11 | 34,545 | 535 | 13,398 | 0 | 0 | 0.00% | 0 |
24.11.08 | 34,585 | 40 | 5,217 | 0 | 0 | 0.00% | 0 |
24.11.07 | 34,595 | 10 | 3,400 | 0 | 0 | 0.00% | 0 |
24.11.06 | 34,685 | 90 | 13,423 | 0 | 0 | 0.00% | 0 |
24.11.05 | 34,840 | 155 | 27,697 | 0 | 0 | 0.00% | 0 |
24.11.04 | 34,275 | 565 | 318,187 | 0 | 0 | 0.00% | 0 |
24.11.01 | 34,615 | 340 | 6,415 | 0 | 0 | 0.00% | 0 |
24.10.31 | 35,025 | 410 | 7,281 | 0 | 0 | 0.00% | 0 |
24.10.30 | 35,310 | 285 | 3,062 | 0 | 0 | 0.00% | 0 |
24.10.29 | 35,235 | 75 | 3,974 | 0 | 0 | 0.00% | 0 |
24.10.28 | 34,920 | 315 | 2,624 | 0 | 0 | 0.00% | 0 |
24.10.25 | 34,875 | 45 | 3,203 | 0 | 0 | 0.00% | 0 |
24.10.24 | 35,245 | 370 | 2,200 | 0 | 0 | 0.00% | 0 |
24.10.23 | 34,795 | 450 | 12,973 | 0 | 0 | 0.00% | 0 |
24.10.22 | 35,270 | 475 | 15,572 | 0 | 0 | 0.00% | 0 |
24.10.21 | 35,170 | 100 | 6,165 | 0 | 0 | 0.00% | 0 |
24.10.18 | 35,385 | 215 | 13,533 | 0 | 0 | 0.00% | 0 |
24.10.17 | 35,320 | 65 | 15,316 | 0 | 0 | 0.00% | 0 |
24.10.16 | 35,635 | 315 | 31,188 | 0 | 0 | 0.00% | 0 |
24.10.15 | 35,525 | 110 | 33,763 | 0 | 0 | 0.00% | 0 |
24.10.14 | 35,135 | 390 | 19,519 | 0 | 0 | 0.00% | 0 |
24.10.11 | 35,140 | 5 | 1,537 | 0 | 0 | 0.00% | 0 |
24.10.10 | 34,965 | 175 | 4,765 | 0 | 0 | 0.00% | 0 |
24.10.08 | 35,280 | 315 | 4,174 | 0 | 0 | 0.00% | 0 |
24.10.07 | 34,695 | 585 | 19,986 | 0 | 0 | 0.00% | 0 |
24.10.04 | 34,650 | 45 | 10,976 | 0 | 0 | 0.00% | 0 |
24.10.02 | 35,235 | 585 | 9,982 | 0 | 0 | 0.00% | 0 |
24.09.30 | 35,915 | 680 | 49,575 | 0 | 0 | 0.00% | 0 |
24.09.27 | 36,020 | 105 | 14,693 | 0 | 0 | 0.00% | 0 |
24.09.26 | 34,925 | 1,095 | 62,561 | 0 | 0 | 0.00% | 0 |
24.09.25 | 35,400 | 475 | 9,496 | 0 | 0 | 0.00% | 0 |
24.09.24 | 35,000 | 400 | 20,047 | 0 | 0 | 0.00% | 0 |
24.09.23 | 34,895 | 105 | 20,224 | 0 | 0 | 0.00% | 0 |
24.09.20 | 34,795 | 100 | 63,613 | 0 | 0 | 0.00% | 0 |
24.09.19 | 34,855 | 60 | 32,582 | 0 | 0 | 0.00% | 0 |
24.09.13 | 34,775 | 80 | 27,309 | 0 | 0 | 0.00% | 0 |
24.09.12 | 34,005 | 770 | 33,157 | 0 | 0 | 0.00% | 0 |
24.09.11 | 34,270 | 265 | 53,699 | 0 | 0 | 0.00% | 0 |
24.09.10 | 34,515 | 245 | 105,684 | 0 | 0 | 0.00% | 0 |
24.09.09 | 34,695 | 180 | 5,883 | 0 | 0 | 0.00% | 0 |
24.09.06 | 34,995 | 300 | 57,538 | 0 | 0 | 0.00% | 0 |
24.09.05 | 35,085 | 90 | 17,337 | 0 | 0 | 0.00% | 0 |
24.09.04 | 36,360 | 1,275 | 317,061 | 0 | 0 | 0.00% | 0 |
24.09.03 | 36,635 | 275 | 41,487 | 0 | 0 | 0.00% | 0 |
24.09.02 | 36,785 | 150 | 21,546 | 0 | 0 | 0.00% | 0 |
24.08.30 | 36,490 | 295 | 12,693 | 0 | 0 | 0.00% | 0 |
24.08.29 | 36,990 | 500 | 26,433 | 0 | 0 | 0.00% | 0 |
24.08.28 | 36,920 | 70 | 8,475 | 0 | 0 | 0.00% | 0 |
24.08.27 | 37,105 | 185 | 21,821 | 0 | 0 | 0.00% | 0 |
24.08.26 | 37,300 | 195 | 4,448 | 0 | 0 | 0.00% | 0 |
24.08.23 | 37,325 | 25 | 57,761 | 0 | 0 | 0.00% | 0 |
24.08.22 | 37,260 | 65 | 8,658 | 0 | 0 | 0.00% | 0 |
24.08.21 | 37,320 | 60 | 22,349 | 0 | 0 | 0.00% | 0 |
24.08.20 | 36,965 | 355 | 13,254 | 0 | 0 | 0.00% | 0 |
24.08.19 | 37,310 | 345 | 13,149 | 0 | 0 | 0.00% | 0 |
24.08.16 | 36,420 | 890 | 5,589 | 0 | 0 | 0.00% | 0 |
24.08.14 | 36,095 | 325 | 519,197 | 0 | 0 | 0.00% | 0 |
24.08.13 | 35,970 | 125 | 10,094 | 0 | 0 | 0.00% | 0 |
24.08.12 | 35,540 | 430 | 9,079 | 0 | 0 | 0.00% | 0 |
24.08.09 | 35,015 | 525 | 15,905 | 0 | 0 | 0.00% | 0 |
24.08.08 | 35,275 | 260 | 252,021 | 0 | 0 | 0.00% | 0 |
24.08.07 | 34,505 | 770 | 164,037 | 0 | 0 | 0.00% | 0 |
24.08.06 | 33,580 | 925 | 143,600 | 0 | 0 | 0.00% | 0 |
24.08.05 | 37,015 | 3,435 | 35,047 | 0 | 0 | 0.00% | 0 |
24.08.02 | 38,590 | 1,575 | 18,622 | 0 | 0 | 0.00% | 0 |
24.08.01 | 38,575 | 15 | 3,522 | 0 | 0 | 0.00% | 0 |
24.07.31 | 37,940 | 635 | 22,065 | 0 | 0 | 0.00% | 0 |
24.07.30 | 38,400 | 460 | 20,627 | 0 | 0 | 0.00% | 0 |
24.07.29 | 37,880 | 520 | 25,260 | 0 | 0 | 0.00% | 0 |
24.07.26 | 37,710 | 170 | 3,393 | 0 | 0 | 0.00% | 0 |
24.07.25 | 38,365 | 655 | 16,293 | 0 | 0 | 0.00% | 0 |
24.07.24 | 38,610 | 245 | 9,216 | 0 | 0 | 0.00% | 0 |
24.07.23 | 38,510 | 100 | 7,942 | 0 | 0 | 0.00% | 0 |
24.07.22 | 38,890 | 380 | 24,266 | 0 | 0 | 0.00% | 0 |
24.07.19 | 39,340 | 450 | 11,916 | 0 | 0 | 0.00% | 0 |
24.07.18 | 39,645 | 305 | 2,029 | 0 | 0 | 0.00% | 0 |
24.07.17 | 39,975 | 330 | 6,475 | 0 | 0 | 0.00% | 0 |
24.07.16 | 39,945 | 30 | 2,275 | 0 | 0 | 0.00% | 0 |
24.07.15 | 39,670 | 275 | 6,746 | 0 | 0 | 0.00% | 0 |
24.07.12 | 40,195 | 525 | 5,354 | 0 | 0 | 0.00% | 0 |
24.07.11 | 40,010 | 185 | 6,300 | 0 | 0 | 0.00% | 0 |
24.07.10 | 40,015 | 5 | 2,652 | 0 | 0 | 0.00% | 0 |
24.07.09 | 39,890 | 125 | 17,115 | 0 | 0 | 0.00% | 0 |
24.07.08 | 40,025 | 135 | 3,432 | 0 | 0 | 0.00% | 0 |
24.07.05 | 39,260 | 765 | 39,148 | 0 | 0 | 0.00% | 0 |
24.07.04 | 38,755 | 505 | 71,697 | 0 | 0 | 0.00% | 0 |
24.07.03 | 38,580 | 175 | 6,528 | 0 | 0 | 0.00% | 0 |
24.07.02 | 38,880 | 300 | 22,677 | 0 | 0 | 0.00% | 0 |
24.07.01 | 38,885 | 5 | 10,760 | 0 | 0 | 0.00% | 0 |
24.06.28 | 38,585 | 300 | 9,989 | 0 | 0 | 0.00% | 0 |
24.06.27 | 38,605 | 20 | 1,846 | 0 | 0 | 0.00% | 0 |
24.06.26 | 38,315 | 290 | 1,538 | 0 | 0 | 0.00% | 0 |
24.06.25 | 38,195 | 120 | 4,824 | 0 | 0 | 0.00% | 0 |
24.06.24 | 38,480 | 285 | 12,841 | 0 | 0 | 0.00% | 0 |
24.06.21 | 38,860 | 380 | 4,125 | 0 | 0 | 0.00% | 0 |
24.06.20 | 38,675 | 185 | 3,918 | 0 | 0 | 0.00% | 0 |
24.06.19 | 38,090 | 585 | 16,048 | 0 | 0 | 0.00% | 0 |
24.06.18 | 37,705 | 385 | 20,135 | 0 | 0 | 0.00% | 0 |
24.06.17 | 37,895 | 190 | 28,708 | 0 | 0 | 0.00% | 0 |
24.06.14 | 37,685 | 210 | 9,956 | 0 | 0 | 0.00% | 0 |
24.06.13 | 37,500 | 185 | 202,151 | 0 | 0 | 0.00% | 0 |
24.06.12 | 37,180 | 320 | 6,491 | 0 | 0 | 0.00% | 0 |
24.06.11 | 37,070 | 110 | 5,382 | 0 | 0 | 0.00% | 0 |
24.06.10 | 37,475 | 405 | 46,011 | 0 | 0 | 0.00% | 0 |
24.06.07 | 37,060 | 415 | 11,841 | 0 | 0 | 0.00% | 0 |
24.06.05 | 36,630 | 430 | 25,370 | 0 | 0 | 0.00% | 0 |
24.06.04 | 36,885 | 255 | 10,504 | 0 | 0 | 0.00% | 0 |
24.06.03 | 36,275 | 610 | 13,732 | 0 | 0 | 0.00% | 0 |
24.05.31 | 36,255 | 20 | 19,550 | 0 | 0 | 0.00% | 0 |
24.05.30 | 36,905 | 650 | 24,039 | 0 | 0 | 0.00% | 0 |
24.05.29 | 37,485 | 580 | 46,384 | 0 | 0 | 0.00% | 0 |
24.05.28 | 37,440 | 45 | 3,187 | 0 | 0 | 0.00% | 0 |
24.05.27 | 36,940 | 500 | 15,423 | 0 | 0 | 0.00% | 0 |
24.05.24 | 37,515 | 575 | 939,381 | 0 | 0 | 0.00% | 0 |
24.05.23 | 37,515 | 0 | 28,373 | 0 | 0 | 0.00% | 0 |
24.05.22 | 37,500 | 15 | 2,270 | 0 | 0 | 0.00% | 0 |
24.05.21 | 37,720 | 220 | 3,768 | 0 | 0 | 0.00% | 0 |
24.05.20 | 37,395 | 325 | 21,900 | 0 | 0 | 0.00% | 0 |
24.05.17 | 37,835 | 440 | 23,212 | 0 | 0 | 0.00% | 0 |
24.05.16 | 37,445 | 390 | 83,791 | 0 | 0 | 0.00% | 0 |
24.05.14 | 37,345 | 100 | 4,828 | 0 | 0 | 0.00% | 0 |
24.05.13 | 37,490 | 145 | 4,996 | 0 | 0 | 0.00% | 0 |
24.05.10 | 37,295 | 195 | 7,028 | 0 | 0 | 0.00% | 0 |
24.05.09 | 37,730 | 435 | 6,972 | 0 | 0 | 0.00% | 0 |
24.05.08 | 37,645 | 85 | 9,785 | 0 | 0 | 0.00% | 0 |
24.05.07 | 36,770 | 875 | 8,767 | 0 | 0 | 0.00% | 0 |
24.05.03 | 36,765 | 5 | 1,350 | 0 | 0 | 0.00% | 0 |
24.05.02 | 36,940 | 175 | 2,255 | 0 | 0 | 0.00% | 0 |
24.04.30 | 36,770 | 170 | 17,030 | 0 | 0 | 0.00% | 0 |
24.04.29 | 37,125 | 315 | 20,947 | 0 | 0 | 0.00% | 0 |
24.04.26 | 36,715 | 410 | 43,488 | 0 | 0 | 0.00% | 0 |
24.04.25 | 37,315 | 600 | 35,259 | 0 | 0 | 0.00% | 0 |
24.04.24 | 36,640 | 675 | 33,884 | 0 | 0 | 0.00% | 0 |
24.04.23 | 36,670 | 30 | 44,741 | 0 | 0 | 0.00% | 0 |
24.04.22 | 36,195 | 475 | 65,528 | 0 | 0 | 0.00% | 0 |
24.04.19 | 36,885 | 690 | 65,959 | 0 | 0 | 0.00% | 0 |
24.04.18 | 36,280 | 605 | 34,065 | 0 | 0 | 0.00% | 0 |
24.04.17 | 36,715 | 435 | 46,046 | 0 | 0 | 0.00% | 0 |
24.04.16 | 37,530 | 815 | 64,738 | 0 | 0 | 0.00% | 0 |
24.04.15 | 37,685 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 38,065 | 380 | 24,620 | 0 | 0 | 0.00% | 0 |
24.04.11 | 38,105 | 40 | 64,570 | 0 | 0 | 0.00% | 0 |
24.04.09 | 38,340 | 235 | 4,347 | 0 | 0 | 0.00% | 0 |
24.04.08 | 38,145 | 195 | 9,069 | 0 | 0 | 0.00% | 0 |
24.04.05 | 38,590 | 445 | 284,951 | 0 | 0 | 0.00% | 0 |
24.04.04 | 38,010 | 580 | 33,635 | 0 | 0 | 0.00% | 0 |
24.04.03 | 38,630 | 620 | 116,299 | 0 | 0 | 0.00% | 0 |
24.04.02 | 38,530 | 100 | 562,474 | 0 | 0 | 0.00% | 0 |
24.04.01 | 38,600 | 70 | 10,293 | 0 | 0 | 0.00% | 0 |
24.03.29 | 38,415 | 185 | 9,840 | 0 | 0 | 0.00% | 0 |
24.03.28 | 38,340 | 75 | 6,020 | 0 | 0 | 0.00% | 0 |
24.03.27 | 38,340 | 0 | 1,721 | 0 | 0 | 0.00% | 0 |
24.03.26 | 37,985 | 355 | 5,863 | 0 | 0 | 0.00% | 0 |
24.03.25 | 38,135 | 150 | 5,423 | 0 | 0 | 0.00% | 0 |
24.03.22 | 38,235 | 100 | 4,652 | 0 | 0 | 0.00% | 0 |
24.03.21 | 37,225 | 1,010 | 12,778 | 0 | 0 | 0.00% | 0 |
24.03.20 | 36,560 | 665 | 492,765 | 0 | 0 | 0.00% | 0 |
24.03.19 | 36,995 | 435 | 525,185 | 0 | 0 | 0.00% | 0 |
24.03.18 | 36,795 | 200 | 1,884 | 0 | 0 | 0.00% | 0 |
24.03.15 | 37,500 | 705 | 25,028 | 0 | 0 | 0.00% | 0 |
24.03.14 | 37,145 | 355 | 21,789 | 0 | 0 | 0.00% | 0 |
24.03.13 | 36,945 | 200 | 64,977 | 0 | 0 | 0.00% | 0 |
24.03.12 | 36,670 | 275 | 25,047 | 0 | 0 | 0.00% | 0 |
24.03.11 | 36,945 | 275 | 98,237 | 0 | 0 | 0.00% | 0 |
24.03.08 | 36,455 | 490 | 73,103 | 0 | 0 | 0.00% | 0 |
24.03.07 | 36,420 | 35 | 26,903 | 0 | 0 | 0.00% | 0 |
24.03.06 | 36,535 | 115 | 2,977 | 0 | 0 | 0.00% | 0 |
24.03.05 | 36,845 | 310 | 52,599 | 0 | 0 | 0.00% | 0 |
24.03.04 | 36,420 | 425 | 27,063 | 0 | 0 | 0.00% | 0 |
24.02.29 | 36,465 | 45 | 29,741 | 0 | 0 | 0.00% | 0 |
24.02.28 | 35,990 | 475 | 3,743 | 0 | 0 | 0.00% | 0 |
24.02.27 | 36,280 | 290 | 11,809 | 0 | 0 | 0.00% | 0 |
24.02.26 | 36,590 | 310 | 45,459 | 0 | 0 | 0.00% | 0 |
24.02.23 | 36,485 | 105 | 8,407 | 0 | 0 | 0.00% | 0 |
24.02.22 | 36,265 | 220 | 13,329 | 0 | 0 | 0.00% | 0 |
24.02.21 | 36,370 | 105 | 25,646 | 0 | 0 | 0.00% | 0 |
24.02.20 | 36,765 | 395 | 115,814 | 0 | 0 | 0.00% | 0 |
24.02.19 | 36,215 | 550 | 6,541 | 0 | 0 | 0.00% | 0 |
24.02.16 | 35,865 | 350 | 238,340 | 0 | 0 | 0.00% | 0 |
24.02.15 | 35,915 | 50 | 3,168 | 0 | 0 | 0.00% | 0 |
24.02.14 | 36,415 | 500 | 104,675 | 0 | 0 | 0.00% | 0 |
24.02.13 | 35,995 | 420 | 5,015 | 0 | 0 | 0.00% | 0 |
24.02.08 | 35,985 | 10 | 38,741 | 0 | 0 | 0.00% | 0 |
24.02.07 | 35,440 | 545 | 74,904 | 0 | 0 | 0.00% | 0 |
24.02.06 | 35,590 | 150 | 23,383 | 0 | 0 | 0.00% | 0 |
24.02.05 | 36,005 | 415 | 139,532 | 0 | 0 | 0.00% | 0 |
24.02.02 | 34,860 | 1,145 | 73,512 | 0 | 0 | 0.00% | 0 |
24.02.01 | 34,370 | 490 | 96,346 | 0 | 0 | 0.00% | 0 |
24.01.31 | 34,460 | 90 | 10,123 | 0 | 0 | 0.00% | 0 |
24.01.30 | 34,520 | 60 | 73,442 | 0 | 0 | 0.00% | 0 |
24.01.29 | 34,095 | 425 | 38,500 | 0 | 0 | 0.00% | 0 |
24.01.26 | 33,995 | 100 | 7,942 | 0 | 0 | 0.00% | 0 |
24.01.25 | 33,955 | 40 | 79,640 | 0 | 0 | 0.00% | 0 |
24.01.24 | 34,135 | 180 | 25,124 | 0 | 0 | 0.00% | 0 |
24.01.23 | 33,965 | 170 | 73,173 | 0 | 0 | 0.00% | 0 |
24.01.22 | 33,910 | 55 | 149,174 | 0 | 0 | 0.00% | 0 |
24.01.19 | 33,415 | 495 | 95,364 | 0 | 0 | 0.00% | 0 |
24.01.18 | 33,250 | 165 | 79,502 | 0 | 0 | 0.00% | 0 |
24.01.17 | 34,100 | 850 | 206,582 | 0 | 0 | 0.00% | 0 |
24.01.16 | 34,570 | 470 | 100,099 | 0 | 0 | 0.00% | 0 |
24.01.15 | 34,465 | 105 | 9,565 | 0 | 0 | 0.00% | 0 |
24.01.12 | 34,765 | 300 | 46,003 | 0 | 0 | 0.00% | 0 |
24.01.11 | 34,750 | 15 | 7,572 | 0 | 0 | 0.00% | 0 |
24.01.10 | 35,135 | 385 | 24,502 | 0 | 0 | 0.00% | 0 |
24.01.09 | 35,245 | 110 | 44,116 | 0 | 0 | 0.00% | 0 |
24.01.08 | 35,365 | 120 | 3,498 | 0 | 0 | 0.00% | 0 |
24.01.05 | 35,490 | 125 | 7,452 | 0 | 0 | 0.00% | 0 |
24.01.04 | 35,795 | 305 | 52,546 | 0 | 0 | 0.00% | 0 |
24.01.03 | 36,795 | 1,000 | 60,470 | 0 | 0 | 0.00% | 0 |
24.01.02 | 36,670 | 125 | 32,730 | 0 | 0 | 0.00% | 0 |
23.12.28 | 35,975 | 695 | 33,496 | 0 | 0 | 0.00% | 0 |
23.12.27 | 35,590 | 385 | 146,938 | 0 | 0 | 0.00% | 0 |
23.12.26 | 35,455 | 135 | 20,330 | 0 | 0 | 0.00% | 0 |
23.12.22 | 35,315 | 140 | 9,614 | 0 | 0 | 0.00% | 0 |
23.12.21 | 35,525 | 210 | 9,514 | 0 | 0 | 0.00% | 0 |
23.12.20 | 34,890 | 635 | 12,599 | 0 | 0 | 0.00% | 0 |
23.12.19 | 34,845 | 45 | 1,196 | 0 | 0 | 0.00% | 0 |
23.12.18 | 34,780 | 65 | 4,512 | 0 | 0 | 0.00% | 0 |
23.12.15 | 34,585 | 195 | 2,995 | 0 | 0 | 0.00% | 0 |
23.12.14 | 34,140 | 445 | 15,340 | 0 | 0 | 0.00% | 0 |
23.12.13 | 34,470 | 330 | 56,667 | 0 | 0 | 0.00% | 0 |
23.12.12 | 34,295 | 175 | 18,400 | 0 | 0 | 0.00% | 0 |
23.12.11 | 34,190 | 105 | 4,675 | 0 | 0 | 0.00% | 0 |
23.12.08 | 33,730 | 460 | 41,653 | 0 | 0 | 0.00% | 0 |
23.12.07 | 33,840 | 110 | 9,780 | 0 | 0 | 0.00% | 0 |
23.12.06 | 33,750 | 90 | 1,246 | 0 | 0 | 0.00% | 0 |
23.12.05 | 34,100 | 350 | 17,511 | 0 | 0 | 0.00% | 0 |
23.12.04 | 33,925 | 175 | 40,364 | 0 | 0 | 0.00% | 0 |
23.12.01 | 34,370 | 445 | 12,245 | 0 | 0 | 0.00% | 0 |
23.11.30 | 34,125 | 245 | 31,322 | 0 | 0 | 0.00% | 0 |
23.11.29 | 34,225 | 100 | 33,289 | 0 | 0 | 0.00% | 0 |
23.11.28 | 33,825 | 400 | 2,470 | 0 | 0 | 0.00% | 0 |
23.11.27 | 33,890 | 65 | 3,326 | 0 | 0 | 0.00% | 0 |
23.11.24 | 34,130 | 240 | 23,289 | 0 | 0 | 0.00% | 0 |
23.11.23 | 34,125 | 5 | 96,732 | 0 | 0 | 0.00% | 0 |
23.11.22 | 34,100 | 25 | 4,117 | 0 | 0 | 0.00% | 0 |
23.11.21 | 33,905 | 195 | 3,473 | 0 | 0 | 0.00% | 0 |
23.11.20 | 33,620 | 285 | 14,007 | 0 | 0 | 0.00% | 0 |
23.11.17 | 33,850 | 230 | 2,926 | 0 | 0 | 0.00% | 0 |
23.11.16 | 33,840 | 40 | 2,028 | 0 | 0 | 0.00% | 0 |
23.11.15 | 33,150 | 690 | 29,896 | 0 | 0 | 0.00% | 0 |
23.11.14 | 32,805 | 345 | 52,864 | 0 | 0 | 0.00% | 0 |
23.11.13 | 32,810 | 5 | 2,699 | 0 | 0 | 0.00% | 0 |
23.11.10 | 33,000 | 190 | 1,266 | 0 | 0 | 0.00% | 0 |
23.11.09 | 32,850 | 150 | 7,082 | 0 | 0 | 0.00% | 0 |
23.11.08 | 33,095 | 245 | 2,582 | 0 | 0 | 0.00% | 0 |
23.11.07 | 33,705 | 610 | 15,191 | 0 | 0 | 0.00% | 0 |
23.11.06 | 32,260 | 1,445 | 38,066 | 0 | 0 | 0.00% | 0 |
23.11.03 | 31,880 | 380 | 36,802 | 0 | 0 | 0.00% | 0 |
23.11.02 | 31,415 | 465 | 77,505 | 0 | 0 | 0.00% | 0 |
23.11.01 | 31,005 | 410 | 3,895 | 0 | 0 | 0.00% | 0 |
23.10.31 | 31,360 | 355 | 13,427 | 0 | 0 | 0.00% | 0 |
23.10.30 | 31,270 | 90 | 3,653 | 0 | 0 | 0.00% | 0 |
23.10.27 | 31,255 | 15 | 2,650 | 0 | 0 | 0.00% | 0 |
23.10.26 | 32,075 | 820 | 34,144 | 0 | 0 | 0.00% | 0 |
23.10.25 | 32,270 | 195 | 114,309 | 0 | 0 | 0.00% | 0 |
23.10.24 | 31,970 | 300 | 35,154 | 0 | 0 | 0.00% | 0 |
23.10.23 | 32,175 | 205 | 42,646 | 0 | 0 | 0.00% | 0 |
23.10.20 | 32,700 | 525 | 23,910 | 0 | 0 | 0.00% | 0 |
23.10.19 | 33,300 | 600 | 23,263 | 0 | 0 | 0.00% | 0 |
23.10.18 | 33,205 | 95 | 1,012 | 0 | 0 | 0.00% | 0 |
23.10.17 | 32,765 | 440 | 929 | 0 | 0 | 0.00% | 0 |
23.10.16 | 33,015 | 250 | 10,997 | 0 | 0 | 0.00% | 0 |
23.10.13 | 33,320 | 305 | 4,520 | 0 | 0 | 0.00% | 0 |
23.10.12 | 32,905 | 415 | 6,349 | 0 | 0 | 0.00% | 0 |
23.10.11 | 32,385 | 520 | 4,717 | 0 | 0 | 0.00% | 0 |
23.10.10 | 32,310 | 75 | 59,355 | 0 | 0 | 0.00% | 0 |
23.10.06 | 32,260 | 50 | 2,349 | 0 | 0 | 0.00% | 0 |
23.10.05 | 32,255 | 5 | 4,731 | 0 | 0 | 0.00% | 0 |
23.10.04 | 33,150 | 895 | 137,375 | 0 | 0 | 0.00% | 0 |
23.09.27 | 33,065 | 85 | 3,151 | 0 | 0 | 0.00% | 0 |
23.09.26 | 33,475 | 410 | 19,093 | 0 | 0 | 0.00% | 0 |
23.09.25 | 33,475 | 0 | 56,229 | 0 | 0 | 0.00% | 0 |
23.09.22 | 33,600 | 125 | 65,862 | 0 | 0 | 0.00% | 0 |
23.09.21 | 34,170 | 570 | 54,653 | 0 | 0 | 0.00% | 0 |
23.09.20 | 34,185 | 15 | 5,306 | 0 | 0 | 0.00% | 0 |
23.09.19 | 34,445 | 260 | 96,900 | 0 | 0 | 0.00% | 0 |
23.09.18 | 34,835 | 390 | 2,350 | 0 | 0 | 0.00% | 0 |
23.09.15 | 34,375 | 460 | 11,381 | 0 | 0 | 0.00% | 0 |
23.09.14 | 33,945 | 430 | 49,384 | 0 | 0 | 0.00% | 0 |
23.09.13 | 33,910 | 35 | 1,395 | 0 | 0 | 0.00% | 0 |
23.09.12 | 34,070 | 160 | 5,357 | 0 | 0 | 0.00% | 0 |
23.09.11 | 33,990 | 80 | 5,042 | 0 | 0 | 0.00% | 0 |
23.09.08 | 33,920 | 70 | 2,675 | 0 | 0 | 0.00% | 0 |
23.09.07 | 34,105 | 185 | 16,116 | 0 | 0 | 0.00% | 0 |
23.09.06 | 34,350 | 245 | 22,480 | 0 | 0 | 0.00% | 0 |
23.09.05 | 34,380 | 30 | 4,479 | 0 | 0 | 0.00% | 0 |
23.09.04 | 34,190 | 190 | 8,361 | 0 | 0 | 0.00% | 0 |
23.09.01 | 33,910 | 280 | 25,899 | 0 | 0 | 0.00% | 0 |
23.08.31 | 33,825 | 85 | 6,023 | 0 | 0 | 0.00% | 0 |
23.08.30 | 33,715 | 110 | 133,044 | 0 | 0 | 0.00% | 0 |
23.08.29 | 33,550 | 165 | 4,047 | 0 | 0 | 0.00% | 0 |
23.08.28 | 33,325 | 225 | 9,273 | 0 | 0 | 0.00% | 0 |
23.08.25 | 33,680 | 355 | 40,806 | 0 | 0 | 0.00% | 0 |
23.08.24 | 33,240 | 440 | 50,723 | 0 | 0 | 0.00% | 0 |
23.08.23 | 33,210 | 30 | 9,474 | 0 | 0 | 0.00% | 0 |
23.08.22 | 33,175 | 35 | 1,335 | 0 | 0 | 0.00% | 0 |
23.08.21 | 33,180 | 5 | 174,657 | 0 | 0 | 0.00% | 0 |
23.08.18 | 33,340 | 160 | 9,555 | 0 | 0 | 0.00% | 0 |
23.08.17 | 33,440 | 100 | 176,494 | 0 | 0 | 0.00% | 0 |
23.08.16 | 33,915 | 475 | 42,270 | 0 | 0 | 0.00% | 0 |
23.08.14 | 34,260 | 345 | 20,988 | 0 | 0 | 0.00% | 0 |
23.08.11 | 34,300 | 40 | 7,686 | 0 | 0 | 0.00% | 0 |
23.08.10 | 34,495 | 195 | 7,728 | 0 | 0 | 0.00% | 0 |
23.08.09 | 34,105 | 390 | 22,256 | 0 | 0 | 0.00% | 0 |
23.08.08 | 34,405 | 300 | 10,552 | 0 | 0 | 0.00% | 0 |
23.08.07 | 34,485 | 80 | 148,932 | 0 | 0 | 0.00% | 0 |
23.08.04 | 34,490 | 5 | 11,926 | 0 | 0 | 0.00% | 0 |
23.08.03 | 34,720 | 230 | 29,438 | 0 | 0 | 0.00% | 0 |
23.08.02 | 35,460 | 740 | 53,033 | 0 | 0 | 0.00% | 0 |
23.08.01 | 34,925 | 535 | 17,838 | 0 | 0 | 0.00% | 0 |
23.07.31 | 34,765 | 160 | 21,461 | 0 | 0 | 0.00% | 0 |
23.07.28 | 34,810 | 45 | 103,915 | 0 | 0 | 0.00% | 0 |
23.07.27 | 34,440 | 370 | 34,036 | 0 | 0 | 0.00% | 0 |
23.07.26 | 34,835 | 395 | 34,310 | 0 | 0 | 0.00% | 0 |
23.07.25 | 34,815 | 20 | 25,978 | 0 | 0 | 0.00% | 0 |
23.07.24 | 34,550 | 265 | 30,934 | 0 | 0 | 0.00% | 0 |
23.07.21 | 34,550 | 0 | 78,670 | 0 | 0 | 0.00% | 0 |
23.07.20 | 34,640 | 90 | 36,940 | 0 | 0 | 0.00% | 0 |
23.07.19 | 34,675 | 35 | 30,717 | 0 | 0 | 0.00% | 0 |
23.07.18 | 34,930 | 255 | 46,507 | 0 | 0 | 0.00% | 0 |
23.07.17 | 35,045 | 115 | 48,699 | 0 | 0 | 0.00% | 0 |
23.07.14 | 34,505 | 540 | 83,529 | 0 | 0 | 0.00% | 0 |
23.07.13 | 34,260 | 245 | 219,956 | 0 | 0 | 0.00% | 0 |
23.07.12 | 34,005 | 255 | 215,803 | 0 | 0 | 0.00% | 0 |
23.07.11 | 33,415 | 590 | 111,673 | 0 | 0 | 0.00% | 0 |
23.07.10 | 33,470 | 55 | 133,512 | 0 | 0 | 0.00% | 0 |
23.07.07 | 33,945 | 475 | 117,074 | 0 | 0 | 0.00% | 0 |
23.07.06 | 34,230 | 285 | 160,107 | 0 | 0 | 0.00% | 0 |
23.07.05 | 34,540 | 310 | 98,024 | 0 | 0 | 0.00% | 0 |
23.07.04 | 34,660 | 120 | 77,169 | 0 | 0 | 0.00% | 0 |
23.07.03 | 34,155 | 505 | 84,935 | 0 | 0 | 0.00% | 0 |
23.06.30 | 34,090 | 65 | 135,359 | 0 | 0 | 0.00% | 0 |
23.06.29 | 34,065 | 25 | 105,424 | 0 | 0 | 0.00% | 0 |
23.06.28 | 34,240 | 175 | 83,170 | 0 | 0 | 0.00% | 0 |
23.06.27 | 34,250 | 10 | 161,872 | 0 | 0 | 0.00% | 0 |
23.06.26 | 34,080 | 170 | 168,503 | 0 | 0 | 0.00% | 0 |
23.06.23 | 34,265 | 185 | 149,790 | 0 | 0 | 0.00% | 0 |
23.06.22 | 34,160 | 105 | 148,956 | 0 | 0 | 0.00% | 0 |
23.06.21 | 34,475 | 315 | 79,659 | 0 | 0 | 0.00% | 0 |
23.06.20 | 34,565 | 90 | 83,574 | 0 | 0 | 0.00% | 0 |
23.06.19 | 34,725 | 160 | 122,320 | 0 | 0 | 0.00% | 0 |
23.06.16 | 34,565 | 160 | 93,757 | 0 | 0 | 0.00% | 0 |
23.06.15 | 34,680 | 115 | 107,416 | 0 | 0 | 0.00% | 0 |
23.06.14 | 34,865 | 185 | 86,941 | 0 | 0 | 0.00% | 0 |
23.06.13 | 34,690 | 175 | 62,940 | 0 | 0 | 0.00% | 0 |
23.06.12 | 34,915 | 225 | 123,284 | 0 | 0 | 0.00% | 0 |
23.06.09 | 34,470 | 445 | 93,849 | 0 | 0 | 0.00% | 0 |
23.06.08 | 34,550 | 80 | 140,967 | 0 | 0 | 0.00% | 0 |
23.06.07 | 34,600 | 50 | 140,719 | 0 | 0 | 0.00% | 0 |
23.06.05 | 34,480 | 120 | 84,290 | 0 | 0 | 0.00% | 0 |
23.06.02 | 34,050 | 430 | 98,581 | 0 | 0 | 0.00% | 0 |
23.06.01 | 34,235 | 185 | 135,246 | 0 | 0 | 0.00% | 0 |
23.05.31 | 34,410 | 175 | 122,299 | 0 | 0 | 0.00% | 0 |
23.05.30 | 33,935 | 475 | 133,751 | 0 | 0 | 0.00% | 0 |
23.05.26 | 33,830 | 105 | 150,660 | 0 | 0 | 0.00% | 0 |
23.05.25 | 33,890 | 60 | 190,882 | 0 | 0 | 0.00% | 0 |
23.05.24 | 33,970 | 80 | 185,633 | 0 | 0 | 0.00% | 0 |
23.05.23 | 33,885 | 85 | 193,622 | 0 | 0 | 0.00% | 0 |
23.05.22 | 33,670 | 215 | 196,679 | 0 | 0 | 0.00% | 0 |
23.05.19 | 33,205 | 465 | 195,204 | 0 | 0 | 0.00% | 0 |
23.05.18 | 32,900 | 305 | 195,174 | 0 | 0 | 0.00% | 0 |
23.05.17 | 32,785 | 115 | 135,076 | 0 | 0 | 0.00% | 0 |
23.05.16 | 32,705 | 80 | 116,776 | 0 | 0 | 0.00% | 0 |
23.05.15 | 32,595 | 110 | 204,325 | 0 | 0 | 0.00% | 0 |
23.05.12 | 32,775 | 180 | 43,448 | 0 | 0 | 0.00% | 0 |
23.05.11 | 32,815 | 40 | 71,383 | 0 | 0 | 0.00% | 0 |
23.05.10 | 33,030 | 215 | 43,830 | 0 | 0 | 0.00% | 0 |
23.05.09 | 33,135 | 105 | 51,222 | 0 | 0 | 0.00% | 0 |
23.05.08 | 32,770 | 365 | 51,660 | 0 | 0 | 0.00% | 0 |
23.05.04 | 32,865 | 95 | 29,902 | 0 | 0 | 0.00% | 0 |
23.05.03 | 33,160 | 295 | 43,254 | 0 | 0 | 0.00% | 0 |
23.05.02 | 32,945 | 215 | 33,094 | 0 | 0 | 0.00% | 0 |
23.04.28 | 32,745 | 200 | 7,148 | 0 | 0 | 0.00% | 0 |
23.04.27 | 33,325 | 90 | 6,313 | 0 | 0 | 0.00% | 0 |
23.04.26 | 33,355 | 30 | 70,497 | 0 | 0 | 0.00% | 0 |
23.04.25 | 33,770 | 415 | 27,469 | 0 | 0 | 0.00% | 0 |
23.04.24 | 34,015 | 245 | 9,327 | 0 | 0 | 0.00% | 0 |
23.04.21 | 34,175 | 160 | 14,670 | 0 | 0 | 0.00% | 0 |
23.04.20 | 34,270 | 95 | 3,224 | 0 | 0 | 0.00% | 0 |
23.04.19 | 34,250 | 20 | 55,711 | 0 | 0 | 0.00% | 0 |
23.04.18 | 34,305 | 55 | 23,754 | 0 | 0 | 0.00% | 0 |
23.04.17 | 34,305 | 0 | 131,068 | 0 | 0 | 0.00% | 0 |
23.04.14 | 34,175 | 130 | 14,213 | 0 | 0 | 0.00% | 0 |
23.04.13 | 34,100 | 75 | 23,061 | 0 | 0 | 0.00% | 0 |
23.04.12 | 33,980 | 120 | 12,741 | 0 | 0 | 0.00% | 0 |
23.04.11 | 33,565 | 415 | 78,955 | 0 | 0 | 0.00% | 0 |
23.04.10 | 33,260 | 305 | 99,592 | 0 | 0 | 0.00% | 0 |
23.04.07 | 32,680 | 580 | 12,684 | 0 | 0 | 0.00% | 0 |
23.04.06 | 33,255 | 575 | 49,329 | 0 | 0 | 0.00% | 0 |
23.04.05 | 33,075 | 180 | 60,130 | 0 | 0 | 0.00% | 0 |
23.04.04 | 32,940 | 135 | 26,153 | 0 | 0 | 0.00% | 0 |
23.04.03 | 33,140 | 200 | 7,022 | 0 | 0 | 0.00% | 0 |
23.03.31 | 32,695 | 445 | 40,814 | 0 | 0 | 0.00% | 0 |
23.03.30 | 32,435 | 260 | 2,252 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.