ACE 단기통안채
(190620) I 코스피 ETF 12.05 15:32103,670 | 전일 | 103,650 | 고가 | 103,680 | 상한가 | 134,745 |
거래량 (주) |
1,076 |
20 0.02% | 시가 | 103,655 | 저가 | 103,655 | 하한가 | 72,555 |
거래대금 (백만) |
112 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.05 | 103,650 | 20 | 1,076 | 0 | 209 | 0.02% | 1,099,791 |
24.12.04 | 103,645 | 5 | 4,753 | 0 | 209 | 0.02% | 1,107,791 |
24.12.03 | 103,650 | 5 | 14,049 | 0 | 209 | 0.02% | 1,107,791 |
24.12.02 | 103,635 | 15 | 1,640 | 0 | 209 | 0.02% | 1,108,791 |
24.11.29 | 103,595 | 40 | 1,136 | 15 | 209 | 0.02% | 1,109,791 |
24.11.28 | 103,535 | 60 | 1,241 | 0 | 194 | 0.02% | 1,109,806 |
24.11.27 | 103,535 | 0 | 3,754 | 0 | 194 | 0.02% | 1,110,806 |
24.11.26 | 103,530 | 5 | 3,972 | 0 | 194 | 0.02% | 1,112,806 |
24.11.25 | 103,520 | 10 | 3,678 | 0 | 194 | 0.02% | 1,116,806 |
24.11.22 | 103,500 | 20 | 4,445 | 0 | 194 | 0.02% | 1,119,806 |
24.11.21 | 103,475 | 25 | 10,844 | 0 | 194 | 0.02% | 1,122,806 |
24.11.20 | 103,470 | 5 | 3,375 | 194 | 194 | 0.02% | 1,128,806 |
24.11.19 | 103,460 | 10 | 4,737 | 0 | 0 | 0.00% | 0 |
24.11.18 | 103,455 | 5 | 4,255 | 0 | 0 | 0.00% | 0 |
24.11.15 | 103,450 | 5 | 4,871 | 0 | 0 | 0.00% | 0 |
24.11.14 | 103,425 | 25 | 7,686 | 0 | 0 | 0.00% | 0 |
24.11.13 | 103,425 | 0 | 8,957 | 0 | 0 | 0.00% | 0 |
24.11.12 | 103,420 | 5 | 2,504 | 0 | 0 | 0.00% | 0 |
24.11.11 | 103,410 | 10 | 3,011 | 0 | 0 | 0.00% | 0 |
24.11.08 | 103,400 | 10 | 1,186 | 0 | 0 | 0.00% | 0 |
24.11.07 | 103,355 | 45 | 1,271 | 0 | 0 | 0.00% | 0 |
24.11.06 | 103,365 | 10 | 1,834 | 0 | 0 | 0.00% | 0 |
24.11.05 | 103,360 | 5 | 1,522 | 0 | 0 | 0.00% | 0 |
24.11.04 | 103,345 | 15 | 9,220 | 0 | 0 | 0.00% | 0 |
24.11.01 | 103,330 | 15 | 1,498 | 0 | 0 | 0.00% | 0 |
24.10.31 | 103,320 | 10 | 4,960 | 0 | 0 | 0.00% | 0 |
24.10.30 | 103,295 | 25 | 3,897 | 0 | 0 | 0.00% | 0 |
24.10.29 | 103,290 | 5 | 1,892 | 0 | 0 | 0.00% | 0 |
24.10.28 | 103,290 | 0 | 2,537 | 0 | 0 | 0.00% | 0 |
24.10.25 | 103,290 | 0 | 6,457 | 0 | 0 | 0.00% | 0 |
24.10.24 | 103,250 | 40 | 3,674 | 0 | 0 | 0.00% | 0 |
24.10.23 | 103,240 | 10 | 5,054 | 0 | 0 | 0.00% | 0 |
24.10.22 | 103,220 | 20 | 6,347 | 0 | 0 | 0.00% | 0 |
24.10.21 | 103,220 | 0 | 1,949 | 0 | 0 | 0.00% | 0 |
24.10.18 | 103,210 | 10 | 33,765 | 0 | 0 | 0.00% | 0 |
24.10.17 | 103,190 | 20 | 973 | 0 | 0 | 0.00% | 0 |
24.10.16 | 103,190 | 0 | 18,218 | 0 | 0 | 0.00% | 0 |
24.10.15 | 103,185 | 5 | 9,648 | 0 | 0 | 0.00% | 0 |
24.10.14 | 103,145 | 40 | 2,565 | 0 | 0 | 0.00% | 0 |
24.10.11 | 103,145 | 0 | 1,242 | 0 | 0 | 0.00% | 0 |
24.10.10 | 103,125 | 20 | 5,271 | 0 | 0 | 0.00% | 0 |
24.10.08 | 103,115 | 10 | 1,623 | 0 | 0 | 0.00% | 0 |
24.10.07 | 103,130 | 15 | 1,952 | 0 | 0 | 0.00% | 0 |
24.10.04 | 103,115 | 15 | 1,183 | 0 | 0 | 0.00% | 0 |
24.10.02 | 103,085 | 30 | 1,858 | 0 | 0 | 0.00% | 0 |
24.09.30 | 103,075 | 10 | 4,231 | 0 | 0 | 0.00% | 0 |
24.09.27 | 103,050 | 25 | 7,407 | 0 | 0 | 0.00% | 0 |
24.09.26 | 103,030 | 20 | 5,461 | 0 | 0 | 0.00% | 0 |
24.09.25 | 103,000 | 30 | 1,953 | 0 | 0 | 0.00% | 0 |
24.09.24 | 102,995 | 5 | 6,573 | 0 | 0 | 0.00% | 0 |
24.09.23 | 102,985 | 10 | 4,753 | 0 | 0 | 0.00% | 0 |
24.09.20 | 102,980 | 5 | 3,323 | 0 | 0 | 0.00% | 0 |
24.09.19 | 102,935 | 45 | 8,993 | 0 | 0 | 0.00% | 0 |
24.09.13 | 102,925 | 10 | 3,385 | 0 | 0 | 0.00% | 0 |
24.09.12 | 102,880 | 45 | 3,059 | 0 | 0 | 0.00% | 0 |
24.09.11 | 102,865 | 15 | 4,396 | 0 | 0 | 0.00% | 0 |
24.09.10 | 102,825 | 40 | 10,372 | 0 | 0 | 0.00% | 0 |
24.09.09 | 102,825 | 0 | 6,670 | 0 | 0 | 0.00% | 0 |
24.09.06 | 102,810 | 15 | 6,178 | 0 | 0 | 0.00% | 0 |
24.09.05 | 102,765 | 45 | 5,134 | 0 | 0 | 0.00% | 0 |
24.09.04 | 102,745 | 20 | 8,212 | 0 | 0 | 0.00% | 0 |
24.09.03 | 102,750 | 5 | 2,590 | 0 | 0 | 0.00% | 0 |
24.09.02 | 102,715 | 35 | 1,620 | 0 | 0 | 0.00% | 0 |
24.08.30 | 102,725 | 10 | 1,530 | 0 | 0 | 0.00% | 0 |
24.08.29 | 102,695 | 30 | 7,761 | 0 | 0 | 0.00% | 0 |
24.08.28 | 102,680 | 15 | 1,623 | 0 | 0 | 0.00% | 0 |
24.08.27 | 102,685 | 5 | 4,143 | 0 | 0 | 0.00% | 0 |
24.08.26 | 102,675 | 10 | 3,647 | 0 | 0 | 0.00% | 0 |
24.08.23 | 102,670 | 5 | 1,756 | 0 | 0 | 0.00% | 0 |
24.08.22 | 102,640 | 30 | 7,638 | 0 | 0 | 0.00% | 0 |
24.08.21 | 102,630 | 10 | 1,760 | 0 | 0 | 0.00% | 0 |
24.08.20 | 102,620 | 10 | 7,187 | 0 | 0 | 0.00% | 0 |
24.08.19 | 102,605 | 15 | 2,823 | 0 | 0 | 0.00% | 0 |
24.08.16 | 102,590 | 15 | 33,169 | 0 | 0 | 0.00% | 0 |
24.08.14 | 102,555 | 35 | 1,950 | 0 | 0 | 0.00% | 0 |
24.08.13 | 102,540 | 15 | 4,069 | 0 | 0 | 0.00% | 0 |
24.08.12 | 102,535 | 5 | 4,172 | 0 | 0 | 0.00% | 0 |
24.08.09 | 102,525 | 10 | 5,948 | 0 | 0 | 0.00% | 0 |
24.08.08 | 102,500 | 25 | 7,557 | 0 | 0 | 0.00% | 0 |
24.08.07 | 102,505 | 5 | 2,127 | 0 | 0 | 0.00% | 0 |
24.08.06 | 102,505 | 0 | 6,816 | 0 | 0 | 0.00% | 0 |
24.08.05 | 102,440 | 65 | 10,987 | 0 | 0 | 0.00% | 0 |
24.08.02 | 102,440 | 0 | 3,385 | 0 | 0 | 0.00% | 0 |
24.08.01 | 102,410 | 30 | 3,387 | 0 | 0 | 0.00% | 0 |
24.07.31 | 102,395 | 15 | 83,946 | 0 | 0 | 0.00% | 0 |
24.07.30 | 102,390 | 5 | 5,289 | 0 | 0 | 0.00% | 0 |
24.07.29 | 102,350 | 40 | 2,426 | 0 | 0 | 0.00% | 0 |
24.07.26 | 102,345 | 5 | 5,459 | 0 | 0 | 0.00% | 0 |
24.07.25 | 102,300 | 45 | 2,176 | 0 | 0 | 0.00% | 0 |
24.07.24 | 102,300 | 0 | 2,339 | 0 | 0 | 0.00% | 0 |
24.07.23 | 102,290 | 10 | 2,027 | 0 | 0 | 0.00% | 0 |
24.07.22 | 102,270 | 20 | 75,900 | 0 | 0 | 0.00% | 0 |
24.07.19 | 102,265 | 5 | 5,388 | 0 | 0 | 0.00% | 0 |
24.07.18 | 102,260 | 5 | 3,526 | 0 | 0 | 0.00% | 0 |
24.07.17 | 102,250 | 10 | 1,402 | 0 | 0 | 0.00% | 0 |
24.07.16 | 102,225 | 25 | 1,053 | 0 | 0 | 0.00% | 0 |
24.07.15 | 102,215 | 10 | 78,507 | 0 | 0 | 0.00% | 0 |
24.07.12 | 102,210 | 5 | 1,464 | 0 | 0 | 0.00% | 0 |
24.07.11 | 102,210 | 0 | 4,199 | 0 | 0 | 0.00% | 0 |
24.07.10 | 102,185 | 25 | 2,029 | 0 | 0 | 0.00% | 0 |
24.07.09 | 102,170 | 15 | 2,059 | 0 | 0 | 0.00% | 0 |
24.07.08 | 102,165 | 5 | 76,479 | 0 | 0 | 0.00% | 0 |
24.07.05 | 102,140 | 25 | 1,915 | 0 | 0 | 0.00% | 0 |
24.07.04 | 102,110 | 30 | 10,056 | 0 | 0 | 0.00% | 0 |
24.07.03 | 102,090 | 20 | 3,097 | 0 | 0 | 0.00% | 0 |
24.07.02 | 102,065 | 25 | 1,560 | 0 | 0 | 0.00% | 0 |
24.07.01 | 102,055 | 10 | 1,107 | 0 | 0 | 0.00% | 0 |
24.06.28 | 102,035 | 20 | 1,831 | 0 | 0 | 0.00% | 0 |
24.06.27 | 102,010 | 25 | 3,403 | 0 | 0 | 0.00% | 0 |
24.06.26 | 102,010 | 0 | 2,459 | 0 | 0 | 0.00% | 0 |
24.06.25 | 101,990 | 20 | 11,570 | 0 | 0 | 0.00% | 0 |
24.06.24 | 101,990 | 0 | 3,843 | 0 | 0 | 0.00% | 0 |
24.06.21 | 101,975 | 15 | 1,257 | 0 | 0 | 0.00% | 0 |
24.06.20 | 101,950 | 25 | 3,233 | 0 | 0 | 0.00% | 0 |
24.06.19 | 101,940 | 10 | 2,477 | 0 | 0 | 0.00% | 0 |
24.06.18 | 101,930 | 10 | 1,561 | 0 | 0 | 0.00% | 0 |
24.06.17 | 101,910 | 20 | 4,556 | 0 | 0 | 0.00% | 0 |
24.06.14 | 101,895 | 15 | 16,793 | 0 | 0 | 0.00% | 0 |
24.06.13 | 101,860 | 35 | 2,793 | 0 | 0 | 0.00% | 0 |
24.06.12 | 101,860 | 0 | 2,471 | 0 | 0 | 0.00% | 0 |
24.06.11 | 101,855 | 5 | 1,911 | 0 | 0 | 0.00% | 0 |
24.06.10 | 101,840 | 15 | 2,856 | 0 | 0 | 0.00% | 0 |
24.06.07 | 101,825 | 15 | 4,345 | 0 | 0 | 0.00% | 0 |
24.06.05 | 101,800 | 25 | 11,504 | 0 | 0 | 0.00% | 0 |
24.06.04 | 101,765 | 35 | 1,880 | 0 | 0 | 0.00% | 0 |
24.06.03 | 101,755 | 10 | 4,061 | 0 | 0 | 0.00% | 0 |
24.05.31 | 101,760 | 5 | 9,706 | 0 | 0 | 0.00% | 0 |
24.05.30 | 101,735 | 25 | 4,756 | 0 | 0 | 0.00% | 0 |
24.05.29 | 101,725 | 10 | 6,886 | 0 | 0 | 0.00% | 0 |
24.05.28 | 101,710 | 15 | 3,524 | 0 | 0 | 0.00% | 0 |
24.05.27 | 101,695 | 15 | 2,973 | 0 | 0 | 0.00% | 0 |
24.05.24 | 101,685 | 10 | 3,952 | 0 | 0 | 0.00% | 0 |
24.05.23 | 101,660 | 25 | 3,654 | 0 | 0 | 0.00% | 0 |
24.05.22 | 101,645 | 15 | 5,486 | 0 | 0 | 0.00% | 0 |
24.05.21 | 101,635 | 10 | 4,507 | 0 | 0 | 0.00% | 0 |
24.05.20 | 101,625 | 10 | 5,317 | 0 | 0 | 0.00% | 0 |
24.05.17 | 101,635 | 10 | 2,253 | 0 | 0 | 0.00% | 0 |
24.05.16 | 101,590 | 45 | 3,882 | 0 | 0 | 0.00% | 0 |
24.05.14 | 101,575 | 15 | 8,115 | 0 | 0 | 0.00% | 0 |
24.05.13 | 101,550 | 25 | 1,702 | 0 | 0 | 0.00% | 0 |
24.05.10 | 101,550 | 0 | 10,241 | 0 | 0 | 0.00% | 0 |
24.05.09 | 101,525 | 25 | 1,283 | 0 | 0 | 0.00% | 0 |
24.05.08 | 101,515 | 10 | 5,167 | 0 | 0 | 0.00% | 0 |
24.05.07 | 101,495 | 20 | 1,937 | 0 | 0 | 0.00% | 0 |
24.05.03 | 101,480 | 15 | 8,163 | 0 | 0 | 0.00% | 0 |
24.05.02 | 101,435 | 45 | 2,449 | 0 | 0 | 0.00% | 0 |
24.04.30 | 101,435 | 0 | 6,327 | 0 | 0 | 0.00% | 0 |
24.04.29 | 101,415 | 20 | 5,538 | 0 | 0 | 0.00% | 0 |
24.04.26 | 101,405 | 10 | 10,808 | 0 | 0 | 0.00% | 0 |
24.04.25 | 101,370 | 35 | 7,098 | 0 | 0 | 0.00% | 0 |
24.04.24 | 101,375 | 5 | 1,775 | 0 | 0 | 0.00% | 0 |
24.04.23 | 101,360 | 15 | 2,513 | 0 | 0 | 0.00% | 0 |
24.04.22 | 101,360 | 0 | 3,261 | 0 | 0 | 0.00% | 0 |
24.04.19 | 101,350 | 10 | 3,001 | 0 | 0 | 0.00% | 0 |
24.04.18 | 101,325 | 25 | 7,045 | 0 | 0 | 0.00% | 0 |
24.04.17 | 101,315 | 10 | 5,200 | 0 | 0 | 0.00% | 0 |
24.04.16 | 101,315 | 0 | 2,281 | 0 | 0 | 0.00% | 0 |
24.04.15 | 101,300 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 101,295 | 5 | 6,682 | 0 | 0 | 0.00% | 0 |
24.04.11 | 101,275 | 20 | 2,546 | 0 | 0 | 0.00% | 0 |
24.04.09 | 101,265 | 10 | 2,264 | 0 | 0 | 0.00% | 0 |
24.04.08 | 101,255 | 10 | 5,240 | 0 | 0 | 0.00% | 0 |
24.04.05 | 101,240 | 15 | 3,459 | 0 | 0 | 0.00% | 0 |
24.04.04 | 101,215 | 25 | 2,123 | 0 | 0 | 0.00% | 0 |
24.04.03 | 101,210 | 5 | 4,948 | 0 | 0 | 0.00% | 0 |
24.04.02 | 101,195 | 15 | 3,211 | 0 | 0 | 0.00% | 0 |
24.04.01 | 101,195 | 0 | 3,612 | 0 | 0 | 0.00% | 0 |
24.03.29 | 101,180 | 15 | 5,827 | 0 | 0 | 0.00% | 0 |
24.03.28 | 101,155 | 25 | 5,240 | 0 | 0 | 0.00% | 0 |
24.03.27 | 101,145 | 10 | 2,516 | 0 | 0 | 0.00% | 0 |
24.03.26 | 101,135 | 10 | 3,230 | 0 | 0 | 0.00% | 0 |
24.03.25 | 101,130 | 5 | 5,635 | 0 | 0 | 0.00% | 0 |
24.03.22 | 101,120 | 10 | 4,820 | 0 | 0 | 0.00% | 0 |
24.03.21 | 101,085 | 35 | 3,857 | 0 | 0 | 0.00% | 0 |
24.03.20 | 101,080 | 5 | 5,502 | 0 | 0 | 0.00% | 0 |
24.03.19 | 101,065 | 15 | 17,561 | 0 | 0 | 0.00% | 0 |
24.03.18 | 101,050 | 15 | 4,755 | 0 | 0 | 0.00% | 0 |
24.03.15 | 101,040 | 10 | 2,306 | 0 | 0 | 0.00% | 0 |
24.03.14 | 101,015 | 25 | 33,150 | 0 | 0 | 0.00% | 0 |
24.03.13 | 101,015 | 0 | 2,858 | 0 | 0 | 0.00% | 0 |
24.03.12 | 100,995 | 20 | 4,691 | 0 | 0 | 0.00% | 0 |
24.03.11 | 100,990 | 5 | 2,194 | 0 | 0 | 0.00% | 0 |
24.03.08 | 100,960 | 30 | 4,385 | 0 | 0 | 0.00% | 0 |
24.03.07 | 100,930 | 30 | 5,649 | 0 | 0 | 0.00% | 0 |
24.03.06 | 100,925 | 5 | 2,027 | 0 | 0 | 0.00% | 0 |
24.03.05 | 100,910 | 15 | 3,425 | 0 | 0 | 0.00% | 0 |
24.03.04 | 100,890 | 20 | 3,019 | 0 | 0 | 0.00% | 0 |
24.02.29 | 100,890 | 0 | 3,628 | 0 | 0 | 0.00% | 0 |
24.02.28 | 100,860 | 30 | 7,353 | 0 | 0 | 0.00% | 0 |
24.02.27 | 100,860 | 0 | 4,909 | 0 | 0 | 0.00% | 0 |
24.02.26 | 100,840 | 20 | 8,762 | 0 | 0 | 0.00% | 0 |
24.02.23 | 100,845 | 5 | 2,645 | 0 | 0 | 0.00% | 0 |
24.02.22 | 100,815 | 30 | 4,652 | 0 | 0 | 0.00% | 0 |
24.02.21 | 100,805 | 10 | 4,645 | 0 | 0 | 0.00% | 0 |
24.02.20 | 100,805 | 0 | 5,849 | 0 | 0 | 0.00% | 0 |
24.02.19 | 100,785 | 20 | 2,727 | 0 | 0 | 0.00% | 0 |
24.02.16 | 100,775 | 10 | 2,196 | 0 | 0 | 0.00% | 0 |
24.02.15 | 100,760 | 15 | 2,819 | 0 | 0 | 0.00% | 0 |
24.02.14 | 100,750 | 10 | 3,939 | 0 | 0 | 0.00% | 0 |
24.02.13 | 100,735 | 15 | 4,790 | 0 | 0 | 0.00% | 0 |
24.02.08 | 100,730 | 5 | 4,454 | 0 | 0 | 0.00% | 0 |
24.02.07 | 100,685 | 45 | 2,453 | 0 | 0 | 0.00% | 0 |
24.02.06 | 100,700 | 15 | 3,580 | 0 | 0 | 0.00% | 0 |
24.02.05 | 100,690 | 10 | 3,153 | 0 | 0 | 0.00% | 0 |
24.02.02 | 100,665 | 25 | 3,493 | 0 | 0 | 0.00% | 0 |
24.02.01 | 100,645 | 20 | 3,295 | 0 | 0 | 0.00% | 0 |
24.01.31 | 100,635 | 10 | 4,292 | 0 | 0 | 0.00% | 0 |
24.01.30 | 100,635 | 0 | 2,507 | 0 | 0 | 0.00% | 0 |
24.01.29 | 100,630 | 5 | 2,201 | 0 | 0 | 0.00% | 0 |
24.01.26 | 100,610 | 20 | 3,358 | 0 | 0 | 0.00% | 0 |
24.01.25 | 100,590 | 20 | 4,093 | 0 | 0 | 0.00% | 0 |
24.01.24 | 100,580 | 10 | 2,379 | 0 | 0 | 0.00% | 0 |
24.01.23 | 100,560 | 20 | 2,829 | 0 | 0 | 0.00% | 0 |
24.01.22 | 100,555 | 5 | 2,735 | 0 | 0 | 0.00% | 0 |
24.01.19 | 100,545 | 10 | 5,353 | 0 | 0 | 0.00% | 0 |
24.01.18 | 100,520 | 25 | 3,347 | 0 | 0 | 0.00% | 0 |
24.01.17 | 100,515 | 5 | 53,259 | 0 | 0 | 0.00% | 0 |
24.01.16 | 100,505 | 10 | 4,177 | 0 | 0 | 0.00% | 0 |
24.01.15 | 100,495 | 10 | 8,382 | 0 | 0 | 0.00% | 0 |
24.01.12 | 100,470 | 25 | 4,698 | 0 | 0 | 0.00% | 0 |
24.01.11 | 100,450 | 20 | 6,831 | 0 | 0 | 0.00% | 0 |
24.01.10 | 100,430 | 20 | 5,368 | 0 | 0 | 0.00% | 0 |
24.01.09 | 100,425 | 5 | 5,847 | 0 | 0 | 0.00% | 0 |
24.01.08 | 100,405 | 20 | 7,487 | 0 | 0 | 0.00% | 0 |
24.01.05 | 100,395 | 10 | 8,505 | 0 | 0 | 0.00% | 0 |
24.01.04 | 100,365 | 30 | 2,251 | 0 | 0 | 0.00% | 0 |
24.01.03 | 100,360 | 5 | 12,049 | 0 | 0 | 0.00% | 0 |
24.01.02 | 100,330 | 30 | 3,880 | 0 | 0 | 0.00% | 0 |
23.12.28 | 100,325 | 5 | 4,917 | 0 | 0 | 0.00% | 0 |
23.12.27 | 103,685 | 40 | 8,154 | 0 | 0 | 0.00% | 0 |
23.12.26 | 103,675 | 10 | 4,407 | 0 | 0 | 0.00% | 0 |
23.12.22 | 103,665 | 10 | 16,845 | 0 | 0 | 0.00% | 0 |
23.12.21 | 103,620 | 45 | 5,637 | 0 | 0 | 0.00% | 0 |
23.12.20 | 103,610 | 10 | 5,841 | 0 | 0 | 0.00% | 0 |
23.12.19 | 103,600 | 10 | 3,670 | 0 | 0 | 0.00% | 0 |
23.12.18 | 103,600 | 0 | 5,720 | 0 | 0 | 0.00% | 0 |
23.12.15 | 103,575 | 25 | 2,124 | 0 | 0 | 0.00% | 0 |
23.12.14 | 103,505 | 70 | 2,505 | 0 | 0 | 0.00% | 0 |
23.12.13 | 103,500 | 5 | 4,363 | 0 | 0 | 0.00% | 0 |
23.12.12 | 103,495 | 5 | 3,679 | 0 | 0 | 0.00% | 0 |
23.12.11 | 103,475 | 20 | 4,588 | 0 | 0 | 0.00% | 0 |
23.12.08 | 103,470 | 5 | 5,867 | 0 | 0 | 0.00% | 0 |
23.12.07 | 103,450 | 20 | 4,034 | 0 | 0 | 0.00% | 0 |
23.12.06 | 103,440 | 10 | 3,254 | 0 | 0 | 0.00% | 0 |
23.12.05 | 103,420 | 20 | 2,726 | 0 | 0 | 0.00% | 0 |
23.12.04 | 103,405 | 15 | 3,259 | 0 | 0 | 0.00% | 0 |
23.12.01 | 103,390 | 15 | 2,498 | 0 | 0 | 0.00% | 0 |
23.11.30 | 103,360 | 30 | 2,947 | 0 | 0 | 0.00% | 0 |
23.11.29 | 103,335 | 25 | 4,149 | 0 | 0 | 0.00% | 0 |
23.11.28 | 103,325 | 10 | 3,225 | 0 | 0 | 0.00% | 0 |
23.11.27 | 103,315 | 10 | 4,518 | 0 | 0 | 0.00% | 0 |
23.11.24 | 103,310 | 5 | 2,238 | 0 | 0 | 0.00% | 0 |
23.11.23 | 103,280 | 30 | 4,497 | 0 | 0 | 0.00% | 0 |
23.11.22 | 103,275 | 5 | 2,653 | 0 | 0 | 0.00% | 0 |
23.11.21 | 103,260 | 15 | 6,458 | 0 | 0 | 0.00% | 0 |
23.11.20 | 103,255 | 5 | 3,991 | 0 | 0 | 0.00% | 0 |
23.11.17 | 103,245 | 10 | 2,985 | 0 | 0 | 0.00% | 0 |
23.11.16 | 103,205 | 25 | 4,024 | 0 | 0 | 0.00% | 0 |
23.11.15 | 103,190 | 15 | 2,623 | 0 | 0 | 0.00% | 0 |
23.11.14 | 103,180 | 10 | 2,609 | 0 | 0 | 0.00% | 0 |
23.11.13 | 103,175 | 5 | 1,424 | 0 | 0 | 0.00% | 0 |
23.11.10 | 103,160 | 15 | 3,356 | 0 | 0 | 0.00% | 0 |
23.11.09 | 103,135 | 25 | 4,862 | 0 | 0 | 0.00% | 0 |
23.11.08 | 103,110 | 25 | 4,625 | 0 | 0 | 0.00% | 0 |
23.11.07 | 103,115 | 5 | 3,972 | 0 | 0 | 0.00% | 0 |
23.11.06 | 103,090 | 25 | 3,688 | 0 | 0 | 0.00% | 0 |
23.11.03 | 103,080 | 10 | 5,776 | 0 | 0 | 0.00% | 0 |
23.11.02 | 103,035 | 45 | 12,181 | 0 | 0 | 0.00% | 0 |
23.11.01 | 103,040 | 5 | 3,270 | 0 | 0 | 0.00% | 0 |
23.10.31 | 103,015 | 25 | 1,252 | 0 | 0 | 0.00% | 0 |
23.10.30 | 103,000 | 15 | 3,998 | 0 | 0 | 0.00% | 0 |
23.10.27 | 103,010 | 10 | 4,530 | 0 | 0 | 0.00% | 0 |
23.10.26 | 102,980 | 30 | 1,874 | 0 | 0 | 0.00% | 0 |
23.10.25 | 102,965 | 15 | 4,809 | 0 | 0 | 0.00% | 0 |
23.10.24 | 102,960 | 5 | 4,228 | 0 | 0 | 0.00% | 0 |
23.10.23 | 102,935 | 25 | 2,097 | 0 | 0 | 0.00% | 0 |
23.10.20 | 102,930 | 5 | 2,472 | 0 | 0 | 0.00% | 0 |
23.10.19 | 102,915 | 15 | 2,307 | 0 | 0 | 0.00% | 0 |
23.10.18 | 102,910 | 5 | 2,351 | 0 | 0 | 0.00% | 0 |
23.10.17 | 102,900 | 10 | 1,789 | 0 | 0 | 0.00% | 0 |
23.10.16 | 102,895 | 5 | 1,524 | 0 | 0 | 0.00% | 0 |
23.10.13 | 102,875 | 20 | 18,350 | 0 | 0 | 0.00% | 0 |
23.10.12 | 102,835 | 40 | 14,730 | 0 | 0 | 0.00% | 0 |
23.10.11 | 102,830 | 5 | 10,385 | 0 | 0 | 0.00% | 0 |
23.10.10 | 102,800 | 30 | 14,038 | 0 | 0 | 0.00% | 0 |
23.10.06 | 102,785 | 15 | 2,291 | 0 | 0 | 0.00% | 0 |
23.10.05 | 102,750 | 35 | 3,875 | 0 | 0 | 0.00% | 0 |
23.10.04 | 102,735 | 15 | 2,781 | 0 | 0 | 0.00% | 0 |
23.09.27 | 102,735 | 0 | 2,220,261 | 0 | 0 | 0.00% | 0 |
23.09.26 | 102,690 | 45 | 1,501,902 | 0 | 0 | 0.00% | 0 |
23.09.25 | 102,670 | 20 | 7,817 | 0 | 0 | 0.00% | 0 |
23.09.22 | 102,670 | 0 | 289,014 | 0 | 0 | 0.00% | 0 |
23.09.21 | 102,645 | 25 | 1,686,776 | 0 | 0 | 0.00% | 0 |
23.09.20 | 102,630 | 15 | 1,830,041 | 0 | 0 | 0.00% | 0 |
23.09.19 | 102,615 | 15 | 768,539 | 0 | 0 | 0.00% | 0 |
23.09.18 | 102,605 | 10 | 1,693,831 | 0 | 0 | 0.00% | 0 |
23.09.15 | 102,605 | 0 | 96,747 | 0 | 0 | 0.00% | 0 |
23.09.14 | 102,580 | 25 | 482,859 | 0 | 0 | 0.00% | 0 |
23.09.13 | 102,565 | 15 | 2,942,475 | 0 | 0 | 0.00% | 0 |
23.09.12 | 102,560 | 5 | 1,398,953 | 0 | 0 | 0.00% | 0 |
23.09.11 | 102,550 | 10 | 1,051,384 | 0 | 0 | 0.00% | 0 |
23.09.08 | 102,540 | 10 | 322,061 | 0 | 0 | 0.00% | 0 |
23.09.07 | 102,515 | 25 | 241,744 | 0 | 0 | 0.00% | 0 |
23.09.06 | 102,500 | 15 | 69,643 | 0 | 0 | 0.00% | 0 |
23.09.05 | 102,500 | 0 | 38,161 | 0 | 0 | 0.00% | 0 |
23.09.04 | 102,495 | 5 | 81,918 | 0 | 0 | 0.00% | 0 |
23.09.01 | 102,485 | 10 | 768,495 | 0 | 0 | 0.00% | 0 |
23.08.31 | 102,455 | 30 | 3,601,108 | 0 | 0 | 0.00% | 0 |
23.08.30 | 102,445 | 10 | 459,170 | 0 | 0 | 0.00% | 0 |
23.08.29 | 102,435 | 10 | 2,637,267 | 0 | 0 | 0.00% | 0 |
23.08.28 | 102,420 | 15 | 296,659 | 0 | 0 | 0.00% | 0 |
23.08.25 | 102,415 | 5 | 675,165 | 0 | 0 | 0.00% | 0 |
23.08.24 | 102,390 | 25 | 428,409 | 0 | 0 | 0.00% | 0 |
23.08.23 | 102,370 | 20 | 1,711,155 | 0 | 0 | 0.00% | 0 |
23.08.22 | 102,370 | 0 | 1,530,835 | 0 | 0 | 0.00% | 0 |
23.08.21 | 102,360 | 10 | 183,100 | 0 | 0 | 0.00% | 0 |
23.08.18 | 102,355 | 5 | 2,062,195 | 0 | 0 | 0.00% | 0 |
23.08.17 | 102,325 | 30 | 1,609,730 | 0 | 0 | 0.00% | 0 |
23.08.16 | 102,310 | 15 | 1,723,769 | 0 | 0 | 0.00% | 0 |
23.08.14 | 102,310 | 0 | 1,123,343 | 0 | 0 | 0.00% | 0 |
23.08.11 | 102,285 | 25 | 1,333,567 | 0 | 0 | 0.00% | 0 |
23.08.10 | 102,255 | 30 | 160,792 | 0 | 0 | 0.00% | 0 |
23.08.09 | 102,250 | 5 | 1,250,756 | 0 | 0 | 0.00% | 0 |
23.08.08 | 102,230 | 20 | 725,949 | 0 | 0 | 0.00% | 0 |
23.08.07 | 102,210 | 20 | 2,558,197 | 0 | 0 | 0.00% | 0 |
23.08.04 | 102,215 | 5 | 1,242,143 | 0 | 0 | 0.00% | 0 |
23.08.03 | 102,175 | 40 | 2,092,685 | 0 | 0 | 0.00% | 0 |
23.08.02 | 102,180 | 5 | 1,488,917 | 0 | 0 | 0.00% | 0 |
23.08.01 | 102,160 | 20 | 641,486 | 0 | 0 | 0.00% | 0 |
23.07.31 | 102,165 | 5 | 2,406,547 | 0 | 0 | 0.00% | 0 |
23.07.28 | 102,155 | 10 | 2,449,036 | 0 | 0 | 0.00% | 0 |
23.07.27 | 102,100 | 55 | 2,016,528 | 0 | 0 | 0.00% | 0 |
23.07.26 | 102,105 | 5 | 727,005 | 0 | 0 | 0.00% | 0 |
23.07.25 | 102,110 | 5 | 767,246 | 0 | 0 | 0.00% | 0 |
23.07.24 | 102,095 | 15 | 1,848,651 | 0 | 0 | 0.00% | 0 |
23.07.21 | 102,070 | 25 | 3,359,403 | 0 | 0 | 0.00% | 0 |
23.07.20 | 102,050 | 20 | 564,500 | 0 | 0 | 0.00% | 0 |
23.07.19 | 102,025 | 25 | 2,160,346 | 0 | 0 | 0.00% | 0 |
23.07.18 | 102,015 | 10 | 1,147,296 | 0 | 0 | 0.00% | 0 |
23.07.17 | 102,005 | 10 | 1,579,439 | 0 | 0 | 0.00% | 0 |
23.07.14 | 102,000 | 5 | 1,637,678 | 0 | 0 | 0.00% | 0 |
23.07.13 | 101,960 | 40 | 1,918,692 | 0 | 0 | 0.00% | 0 |
23.07.12 | 101,955 | 5 | 2,346,769 | 0 | 0 | 0.00% | 0 |
23.07.11 | 101,935 | 20 | 1,178,499 | 0 | 0 | 0.00% | 0 |
23.07.10 | 101,930 | 5 | 1,651,625 | 0 | 0 | 0.00% | 0 |
23.07.07 | 101,940 | 10 | 2,852,902 | 0 | 0 | 0.00% | 0 |
23.07.06 | 101,920 | 20 | 3,059,288 | 0 | 0 | 0.00% | 0 |
23.07.05 | 101,910 | 10 | 1,747,487 | 0 | 0 | 0.00% | 0 |
23.07.04 | 101,915 | 5 | 1,315,453 | 0 | 0 | 0.00% | 0 |
23.07.03 | 101,870 | 45 | 3,544,976 | 0 | 0 | 0.00% | 0 |
23.06.30 | 101,870 | 0 | 1,537,174 | 0 | 0 | 0.00% | 0 |
23.06.29 | 101,855 | 15 | 1,612,278 | 0 | 0 | 0.00% | 0 |
23.06.28 | 101,840 | 15 | 720,147 | 0 | 0 | 0.00% | 0 |
23.06.27 | 101,835 | 5 | 151,481 | 0 | 0 | 0.00% | 0 |
23.06.26 | 101,820 | 15 | 819,660 | 0 | 0 | 0.00% | 0 |
23.06.23 | 101,810 | 10 | 374,814 | 0 | 0 | 0.00% | 0 |
23.06.22 | 101,780 | 30 | 1,062,055 | 0 | 0 | 0.00% | 0 |
23.06.21 | 101,770 | 10 | 1,636,167 | 0 | 0 | 0.00% | 0 |
23.06.20 | 101,760 | 10 | 2,375,528 | 0 | 0 | 0.00% | 0 |
23.06.19 | 101,755 | 5 | 219,583 | 0 | 0 | 0.00% | 0 |
23.06.16 | 101,745 | 10 | 314,026 | 0 | 0 | 0.00% | 0 |
23.06.15 | 101,730 | 15 | 1,416,286 | 0 | 0 | 0.00% | 0 |
23.06.14 | 101,720 | 10 | 800,160 | 0 | 0 | 0.00% | 0 |
23.06.13 | 101,705 | 15 | 97,338 | 0 | 0 | 0.00% | 0 |
23.06.12 | 101,685 | 20 | 635,858 | 0 | 0 | 0.00% | 0 |
23.06.09 | 101,675 | 10 | 1,628,236 | 0 | 0 | 0.00% | 0 |
23.06.08 | 101,650 | 25 | 731,474 | 0 | 0 | 0.00% | 0 |
23.06.07 | 101,640 | 10 | 2,345,285 | 0 | 0 | 0.00% | 0 |
23.06.05 | 101,625 | 15 | 1,868,078 | 0 | 0 | 0.00% | 0 |
23.06.02 | 101,605 | 20 | 903,340 | 0 | 0 | 0.00% | 0 |
23.06.01 | 101,580 | 25 | 847,763 | 0 | 0 | 0.00% | 0 |
23.05.31 | 101,570 | 10 | 74,744 | 0 | 0 | 0.00% | 0 |
23.05.30 | 101,550 | 20 | 145,640 | 0 | 0 | 0.00% | 0 |
23.05.26 | 101,555 | 5 | 2,837,635 | 0 | 0 | 0.00% | 0 |
23.05.25 | 101,540 | 15 | 723,977 | 0 | 0 | 0.00% | 0 |
23.05.24 | 101,535 | 5 | 525,129 | 0 | 0 | 0.00% | 0 |
23.05.23 | 101,515 | 20 | 312,276 | 0 | 0 | 0.00% | 0 |
23.05.22 | 101,500 | 15 | 2,354,872 | 0 | 0 | 0.00% | 0 |
23.05.19 | 101,505 | 5 | 97,901 | 0 | 0 | 0.00% | 0 |
23.05.18 | 101,485 | 20 | 1,515,319 | 0 | 0 | 0.00% | 0 |
23.05.17 | 101,485 | 0 | 3,093,481 | 0 | 0 | 0.00% | 0 |
23.05.16 | 101,480 | 5 | 2,334,937 | 0 | 0 | 0.00% | 0 |
23.05.15 | 101,470 | 10 | 1,763,491 | 0 | 0 | 0.00% | 0 |
23.05.12 | 101,465 | 5 | 1,517,972 | 0 | 0 | 0.00% | 0 |
23.05.11 | 101,440 | 25 | 442,215 | 0 | 0 | 0.00% | 0 |
23.05.10 | 101,440 | 0 | 237,553 | 0 | 0 | 0.00% | 0 |
23.05.09 | 101,425 | 15 | 1,751,125 | 0 | 0 | 0.00% | 0 |
23.05.08 | 101,400 | 25 | 935,117 | 0 | 0 | 0.00% | 0 |
23.05.04 | 101,395 | 5 | 2,725,606 | 0 | 0 | 0.00% | 0 |
23.05.03 | 101,370 | 25 | 76,508 | 0 | 0 | 0.00% | 0 |
23.05.02 | 101,350 | 20 | 2,529,520 | 0 | 0 | 0.00% | 0 |
23.04.28 | 101,345 | 5 | 1,804,490 | 0 | 0 | 0.00% | 0 |
23.04.27 | 101,325 | 20 | 3,426,132 | 0 | 0 | 0.00% | 0 |
23.04.26 | 101,315 | 10 | 3,464,611 | 0 | 0 | 0.00% | 0 |
23.04.25 | 101,320 | 5 | 901,211 | 0 | 0 | 0.00% | 0 |
23.04.24 | 101,290 | 30 | 1,589,330 | 0 | 0 | 0.00% | 0 |
23.04.21 | 101,290 | 0 | 3,955,702 | 0 | 0 | 0.00% | 0 |
23.04.20 | 101,265 | 25 | 1,109,264 | 0 | 0 | 0.00% | 0 |
23.04.19 | 101,250 | 15 | 2,058,501 | 0 | 0 | 0.00% | 0 |
23.04.18 | 101,245 | 5 | 4,666,974 | 0 | 0 | 0.00% | 0 |
23.04.17 | 101,235 | 10 | 2,072,394 | 0 | 0 | 0.00% | 0 |
23.04.14 | 101,230 | 5 | 406,885 | 0 | 0 | 0.00% | 0 |
23.04.13 | 101,205 | 25 | 3,008,683 | 0 | 0 | 0.00% | 0 |
23.04.12 | 101,200 | 5 | 2,262,034 | 0 | 0 | 0.00% | 0 |
23.04.11 | 101,185 | 15 | 2,533,900 | 0 | 0 | 0.00% | 0 |
23.04.10 | 101,175 | 10 | 1,069,652 | 0 | 0 | 0.00% | 0 |
23.04.07 | 101,165 | 10 | 683,351 | 0 | 0 | 0.00% | 0 |
23.04.06 | 101,145 | 20 | 538,087 | 0 | 0 | 0.00% | 0 |
23.04.05 | 101,125 | 20 | 234,958 | 0 | 0 | 0.00% | 0 |
23.04.04 | 101,110 | 15 | 1,027,533 | 0 | 0 | 0.00% | 0 |
23.04.03 | 101,095 | 15 | 218,535 | 0 | 0 | 0.00% | 0 |
23.03.31 | 101,095 | 0 | 165,893 | 0 | 0 | 0.00% | 0 |
23.03.30 | 101,070 | 25 | 1,901,520 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
오후장 특징주★(코스닥)
-
2
고려아연(010130) 상승폭 확대 +15.38%, 신고가 경신, 8거래일 연속 상승
-
3
AI 거품 논란에도···마벨·세일즈포스 호실적에 주가 ‘쑥’
-
4
코스닥 외국인 순매수,도 상위20종목
-
5
SC제일은행, 한국 ESG 기준원 ‘2024년 지배구조 명예기업’ 단독 선정
-
6
외국계 순매수,도 상위종목(코스피) 금액기준
-
7
한국예탁결제원, 창립 50주년 기념 국제 콘퍼런스…“디지털 혁신에 앞장”
-
8
투자주체별 매매동향 / 프로그램 매매동향
-
9
바이오니아 자회사 에이스바이옴, ‘700만 불 수출의 탑’ ∙ ‘산업부 장관상’ 수상
-
10
코스닥 기관 순매수,도 상위20종목