ACE 베트남VN30(합성)
(245710) I 코스피 ETF 12.05 15:0920,615 | 전일 | 20,555 | 고가 | 20,640 | 상한가 | 26,720 |
거래량 (주) |
37,000 |
60 0.29% | 시가 | 20,640 | 저가 | 20,415 | 하한가 | 14,390 |
거래대금 (백만) |
760 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.04 | 20,510 | 45 | 29,817 | -1,056 | 8,900 | 0.08% | 10,791,100 |
24.12.03 | 20,460 | 50 | 16,620 | 360 | 9,956 | 0.09% | 10,790,044 |
24.12.02 | 20,325 | 135 | 80,112 | -296 | 9,596 | 0.09% | 10,790,404 |
24.11.29 | 20,310 | 15 | 28,468 | 992 | 9,892 | 0.09% | 10,790,108 |
24.11.28 | 20,215 | 95 | 31,986 | -640 | 8,900 | 0.08% | 10,791,100 |
24.11.27 | 20,385 | 170 | 22,968 | -352 | 9,540 | 0.09% | 10,790,460 |
24.11.26 | 20,315 | 70 | 21,047 | 61 | 9,892 | 0.09% | 10,790,108 |
24.11.25 | 20,125 | 190 | 29,736 | 120 | 9,831 | 0.09% | 10,790,169 |
24.11.22 | 19,950 | 175 | 32,374 | -61 | 9,711 | 0.09% | 10,790,289 |
24.11.21 | 19,875 | 75 | 27,050 | 432 | 9,772 | 0.09% | 10,790,228 |
24.11.20 | 19,730 | 145 | 32,938 | 9,340 | 9,340 | 0.08% | 10,990,660 |
24.11.19 | 19,650 | 80 | 93,169 | 0 | 0 | 0.00% | 0 |
24.11.18 | 19,995 | 345 | 38,407 | 0 | 0 | 0.00% | 0 |
24.11.15 | 20,310 | 315 | 48,238 | 0 | 0 | 0.00% | 0 |
24.11.14 | 20,375 | 55 | 19,519 | 0 | 0 | 0.00% | 0 |
24.11.13 | 20,440 | 65 | 63,393 | 0 | 0 | 0.00% | 0 |
24.11.12 | 20,420 | 20 | 56,240 | 0 | 0 | 0.00% | 0 |
24.11.11 | 20,600 | 180 | 48,736 | 0 | 0 | 0.00% | 0 |
24.11.08 | 20,820 | 220 | 24,193 | 0 | 0 | 0.00% | 0 |
24.11.07 | 20,695 | 125 | 34,500 | 0 | 0 | 0.00% | 0 |
24.11.06 | 20,365 | 330 | 45,846 | 0 | 0 | 0.00% | 0 |
24.11.05 | 20,370 | 5 | 15,903 | 0 | 0 | 0.00% | 0 |
24.11.04 | 20,660 | 290 | 22,990 | 0 | 0 | 0.00% | 0 |
24.11.01 | 20,670 | 10 | 19,799 | 0 | 0 | 0.00% | 0 |
24.10.31 | 20,620 | 50 | 25,999 | 0 | 0 | 0.00% | 0 |
24.10.30 | 20,635 | 15 | 785,948 | 0 | 0 | 0.00% | 0 |
24.10.29 | 20,580 | 55 | 808,723 | 0 | 0 | 0.00% | 0 |
24.10.28 | 20,670 | 90 | 25,642 | 0 | 0 | 0.00% | 0 |
24.10.25 | 20,705 | 35 | 23,711 | 0 | 0 | 0.00% | 0 |
24.10.24 | 20,865 | 160 | 20,595 | 0 | 0 | 0.00% | 0 |
24.10.23 | 20,935 | 70 | 27,082 | 0 | 0 | 0.00% | 0 |
24.10.22 | 21,100 | 165 | 22,892 | 0 | 0 | 0.00% | 0 |
24.10.21 | 20,990 | 110 | 29,770 | 0 | 0 | 0.00% | 0 |
24.10.18 | 21,155 | 165 | 100,482 | 0 | 0 | 0.00% | 0 |
24.10.17 | 21,150 | 5 | 12,902 | 0 | 0 | 0.00% | 0 |
24.10.16 | 21,220 | 70 | 19,836 | 0 | 0 | 0.00% | 0 |
24.10.15 | 21,155 | 65 | 20,258 | 0 | 0 | 0.00% | 0 |
24.10.14 | 20,965 | 190 | 60,424 | 0 | 0 | 0.00% | 0 |
24.10.11 | 21,110 | 145 | 20,135 | 0 | 0 | 0.00% | 0 |
24.10.10 | 20,660 | 450 | 82,118 | 0 | 0 | 0.00% | 0 |
24.10.08 | 20,715 | 55 | 19,654 | 0 | 0 | 0.00% | 0 |
24.10.07 | 20,690 | 25 | 27,050 | 0 | 0 | 0.00% | 0 |
24.10.04 | 20,605 | 85 | 33,765 | 0 | 0 | 0.00% | 0 |
24.10.02 | 20,475 | 130 | 46,369 | 0 | 0 | 0.00% | 0 |
24.09.30 | 20,685 | 210 | 23,601 | 0 | 0 | 0.00% | 0 |
24.09.27 | 20,755 | 70 | 18,045 | 0 | 0 | 0.00% | 0 |
24.09.26 | 20,645 | 110 | 35,467 | 0 | 0 | 0.00% | 0 |
24.09.25 | 20,415 | 230 | 60,243 | 0 | 0 | 0.00% | 0 |
24.09.24 | 20,430 | 15 | 17,651 | 0 | 0 | 0.00% | 0 |
24.09.23 | 20,500 | 70 | 37,622 | 0 | 0 | 0.00% | 0 |
24.09.20 | 20,190 | 310 | 58,103 | 0 | 0 | 0.00% | 0 |
24.09.19 | 19,935 | 255 | 43,796 | 0 | 0 | 0.00% | 0 |
24.09.13 | 20,085 | 150 | 17,793 | 0 | 0 | 0.00% | 0 |
24.09.12 | 19,940 | 145 | 26,886 | 0 | 0 | 0.00% | 0 |
24.09.11 | 20,120 | 180 | 12,615 | 0 | 0 | 0.00% | 0 |
24.09.10 | 20,135 | 15 | 27,833 | 0 | 0 | 0.00% | 0 |
24.09.09 | 20,000 | 135 | 45,893 | 0 | 0 | 0.00% | 0 |
24.09.06 | 20,100 | 100 | 38,174 | 0 | 0 | 0.00% | 0 |
24.09.05 | 20,045 | 55 | 58,398 | 0 | 0 | 0.00% | 0 |
24.09.04 | 20,325 | 280 | 51,564 | 0 | 0 | 0.00% | 0 |
24.09.03 | 20,320 | 5 | 26,274 | 0 | 0 | 0.00% | 0 |
24.09.02 | 20,390 | 70 | 29,743 | 0 | 0 | 0.00% | 0 |
24.08.30 | 20,285 | 105 | 22,415 | 0 | 0 | 0.00% | 0 |
24.08.29 | 20,220 | 65 | 52,523 | 0 | 0 | 0.00% | 0 |
24.08.28 | 20,010 | 210 | 51,917 | 0 | 0 | 0.00% | 0 |
24.08.27 | 20,090 | 80 | 18,880 | 0 | 0 | 0.00% | 0 |
24.08.26 | 19,985 | 105 | 24,277 | 0 | 0 | 0.00% | 0 |
24.08.23 | 20,045 | 60 | 32,408 | 0 | 0 | 0.00% | 0 |
24.08.22 | 19,890 | 155 | 44,265 | 0 | 0 | 0.00% | 0 |
24.08.21 | 19,775 | 115 | 33,786 | 0 | 0 | 0.00% | 0 |
24.08.20 | 19,585 | 190 | 38,333 | 0 | 0 | 0.00% | 0 |
24.08.19 | 19,720 | 135 | 35,283 | 0 | 0 | 0.00% | 0 |
24.08.16 | 19,535 | 185 | 47,902 | 0 | 0 | 0.00% | 0 |
24.08.14 | 19,615 | 80 | 40,383 | 0 | 0 | 0.00% | 0 |
24.08.13 | 19,615 | 0 | 31,279 | 0 | 0 | 0.00% | 0 |
24.08.12 | 19,430 | 185 | 21,788 | 0 | 0 | 0.00% | 0 |
24.08.09 | 19,390 | 40 | 45,607 | 0 | 0 | 0.00% | 0 |
24.08.08 | 19,360 | 30 | 27,072 | 0 | 0 | 0.00% | 0 |
24.08.07 | 19,300 | 60 | 38,654 | 0 | 0 | 0.00% | 0 |
24.08.06 | 19,085 | 215 | 95,059 | 0 | 0 | 0.00% | 0 |
24.08.05 | 19,425 | 340 | 1,551,252 | 0 | 0 | 0.00% | 0 |
24.08.02 | 19,945 | 520 | 71,123 | 0 | 0 | 0.00% | 0 |
24.08.01 | 20,130 | 185 | 28,084 | 0 | 0 | 0.00% | 0 |
24.07.31 | 20,055 | 75 | 21,151 | 0 | 0 | 0.00% | 0 |
24.07.30 | 20,015 | 40 | 28,765 | 0 | 0 | 0.00% | 0 |
24.07.29 | 19,900 | 115 | 25,336 | 0 | 0 | 0.00% | 0 |
24.07.26 | 19,650 | 250 | 48,469 | 0 | 0 | 0.00% | 0 |
24.07.25 | 19,900 | 250 | 76,567 | 0 | 0 | 0.00% | 0 |
24.07.24 | 20,165 | 265 | 56,581 | 0 | 0 | 0.00% | 0 |
24.07.23 | 20,105 | 60 | 39,279 | 0 | 0 | 0.00% | 0 |
24.07.22 | 20,240 | 135 | 68,185 | 0 | 0 | 0.00% | 0 |
24.07.19 | 20,080 | 160 | 73,036 | 0 | 0 | 0.00% | 0 |
24.07.18 | 20,180 | 100 | 54,724 | 0 | 0 | 0.00% | 0 |
24.07.17 | 20,260 | 80 | 48,512 | 0 | 0 | 0.00% | 0 |
24.07.16 | 20,125 | 135 | 44,534 | 0 | 0 | 0.00% | 0 |
24.07.15 | 20,115 | 10 | 41,286 | 0 | 0 | 0.00% | 0 |
24.07.12 | 20,235 | 120 | 74,422 | 0 | 0 | 0.00% | 0 |
24.07.11 | 20,440 | 205 | 64,729 | 0 | 0 | 0.00% | 0 |
24.07.10 | 20,385 | 55 | 172,193 | 0 | 0 | 0.00% | 0 |
24.07.09 | 20,230 | 155 | 77,446 | 0 | 0 | 0.00% | 0 |
24.07.08 | 20,240 | 10 | 36,213 | 0 | 0 | 0.00% | 0 |
24.07.05 | 20,255 | 15 | 28,483 | 0 | 0 | 0.00% | 0 |
24.07.04 | 20,245 | 10 | 35,642 | 0 | 0 | 0.00% | 0 |
24.07.03 | 20,130 | 115 | 47,957 | 0 | 0 | 0.00% | 0 |
24.07.02 | 19,820 | 310 | 47,487 | 0 | 0 | 0.00% | 0 |
24.07.01 | 19,880 | 60 | 50,895 | 0 | 0 | 0.00% | 0 |
24.06.28 | 19,980 | 100 | 42,198 | 0 | 0 | 0.00% | 0 |
24.06.27 | 20,010 | 30 | 35,178 | 0 | 0 | 0.00% | 0 |
24.06.26 | 20,055 | 45 | 42,339 | 0 | 0 | 0.00% | 0 |
24.06.25 | 20,170 | 115 | 37,737 | 0 | 0 | 0.00% | 0 |
24.06.24 | 20,445 | 275 | 36,001 | 0 | 0 | 0.00% | 0 |
24.06.21 | 20,300 | 145 | 68,193 | 0 | 0 | 0.00% | 0 |
24.06.20 | 20,165 | 135 | 78,857 | 0 | 0 | 0.00% | 0 |
24.06.19 | 20,310 | 145 | 76,881 | 0 | 0 | 0.00% | 0 |
24.06.18 | 20,280 | 30 | 63,289 | 0 | 0 | 0.00% | 0 |
24.06.17 | 20,605 | 325 | 55,642 | 0 | 0 | 0.00% | 0 |
24.06.14 | 20,375 | 230 | 73,024 | 0 | 0 | 0.00% | 0 |
24.06.13 | 20,155 | 220 | 102,534 | 0 | 0 | 0.00% | 0 |
24.06.12 | 20,090 | 65 | 31,772 | 0 | 0 | 0.00% | 0 |
24.06.11 | 20,155 | 65 | 40,928 | 0 | 0 | 0.00% | 0 |
24.06.10 | 19,955 | 200 | 118,736 | 0 | 0 | 0.00% | 0 |
24.06.07 | 19,965 | 10 | 37,996 | 0 | 0 | 0.00% | 0 |
24.06.05 | 19,995 | 30 | 69,113 | 0 | 0 | 0.00% | 0 |
24.06.04 | 19,975 | 20 | 105,589 | 0 | 0 | 0.00% | 0 |
24.06.03 | 19,680 | 295 | 59,675 | 0 | 0 | 0.00% | 0 |
24.05.31 | 19,475 | 205 | 44,387 | 0 | 0 | 0.00% | 0 |
24.05.30 | 19,650 | 175 | 39,917 | 0 | 0 | 0.00% | 0 |
24.05.29 | 19,610 | 40 | 40,234 | 0 | 0 | 0.00% | 0 |
24.05.28 | 19,620 | 10 | 22,152 | 0 | 0 | 0.00% | 0 |
24.05.27 | 19,710 | 90 | 42,097 | 0 | 0 | 0.00% | 0 |
24.05.24 | 19,550 | 160 | 93,569 | 0 | 0 | 0.00% | 0 |
24.05.23 | 19,780 | 230 | 52,640 | 0 | 0 | 0.00% | 0 |
24.05.22 | 19,915 | 135 | 41,451 | 0 | 0 | 0.00% | 0 |
24.05.21 | 19,935 | 20 | 44,663 | 0 | 0 | 0.00% | 0 |
24.05.20 | 19,765 | 170 | 62,809 | 0 | 0 | 0.00% | 0 |
24.05.17 | 19,635 | 130 | 63,595 | 0 | 0 | 0.00% | 0 |
24.05.16 | 19,500 | 135 | 64,328 | 0 | 0 | 0.00% | 0 |
24.05.14 | 19,420 | 80 | 50,703 | 0 | 0 | 0.00% | 0 |
24.05.13 | 19,415 | 5 | 34,136 | 0 | 0 | 0.00% | 0 |
24.05.10 | 19,525 | 110 | 30,107 | 0 | 0 | 0.00% | 0 |
24.05.09 | 19,465 | 60 | 72,059 | 0 | 0 | 0.00% | 0 |
24.05.08 | 19,380 | 85 | 90,136 | 0 | 0 | 0.00% | 0 |
24.05.07 | 19,095 | 285 | 77,839 | 0 | 0 | 0.00% | 0 |
24.05.03 | 19,100 | 5 | 45,136 | 0 | 0 | 0.00% | 0 |
24.05.02 | 19,190 | 90 | 41,888 | 0 | 0 | 0.00% | 0 |
24.04.30 | 19,130 | 60 | 24,803 | 0 | 0 | 0.00% | 0 |
24.04.29 | 19,130 | 0 | 54,502 | 0 | 0 | 0.00% | 0 |
24.04.26 | 18,980 | 150 | 47,369 | 0 | 0 | 0.00% | 0 |
24.04.25 | 18,810 | 170 | 50,142 | 0 | 0 | 0.00% | 0 |
24.04.24 | 18,625 | 185 | 127,922 | 0 | 0 | 0.00% | 0 |
24.04.23 | 18,570 | 55 | 191,182 | 0 | 0 | 0.00% | 0 |
24.04.22 | 18,375 | 195 | 162,741 | 0 | 0 | 0.00% | 0 |
24.04.19 | 18,760 | 385 | 144,039 | 0 | 0 | 0.00% | 0 |
24.04.18 | 19,195 | 435 | 124,430 | 0 | 0 | 0.00% | 0 |
24.04.17 | 19,285 | 90 | 65,724 | 0 | 0 | 0.00% | 0 |
24.04.16 | 19,995 | 710 | 728,635 | 0 | 0 | 0.00% | 0 |
24.04.15 | 19,820 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 19,715 | 105 | 69,323 | 0 | 0 | 0.00% | 0 |
24.04.11 | 19,560 | 155 | 35,408 | 0 | 0 | 0.00% | 0 |
24.04.09 | 19,420 | 140 | 36,271 | 0 | 0 | 0.00% | 0 |
24.04.08 | 19,495 | 75 | 39,611 | 0 | 0 | 0.00% | 0 |
24.04.05 | 19,605 | 110 | 66,325 | 0 | 0 | 0.00% | 0 |
24.04.04 | 19,740 | 135 | 45,395 | 0 | 0 | 0.00% | 0 |
24.04.03 | 19,890 | 150 | 223,324 | 0 | 0 | 0.00% | 0 |
24.04.02 | 20,025 | 135 | 61,795 | 0 | 0 | 0.00% | 0 |
24.04.01 | 20,075 | 50 | 55,915 | 0 | 0 | 0.00% | 0 |
24.03.29 | 20,160 | 85 | 42,075 | 0 | 0 | 0.00% | 0 |
24.03.28 | 19,830 | 330 | 1,337,717 | 0 | 0 | 0.00% | 0 |
24.03.27 | 19,680 | 150 | 93,810 | 0 | 0 | 0.00% | 0 |
24.03.26 | 19,650 | 30 | 34,967 | 0 | 0 | 0.00% | 0 |
24.03.25 | 19,660 | 10 | 102,948 | 0 | 0 | 0.00% | 0 |
24.03.22 | 19,325 | 335 | 174,658 | 0 | 0 | 0.00% | 0 |
24.03.21 | 19,150 | 175 | 101,109 | 0 | 0 | 0.00% | 0 |
24.03.20 | 18,985 | 165 | 46,402 | 0 | 0 | 0.00% | 0 |
24.03.19 | 18,900 | 85 | 102,993 | 0 | 0 | 0.00% | 0 |
24.03.18 | 19,130 | 230 | 77,952 | 0 | 0 | 0.00% | 0 |
24.03.15 | 19,230 | 100 | 992,977 | 0 | 0 | 0.00% | 0 |
24.03.14 | 19,080 | 150 | 77,389 | 0 | 0 | 0.00% | 0 |
24.03.13 | 18,895 | 185 | 710,013 | 0 | 0 | 0.00% | 0 |
24.03.12 | 18,910 | 15 | 88,745 | 0 | 0 | 0.00% | 0 |
24.03.11 | 19,150 | 240 | 107,562 | 0 | 0 | 0.00% | 0 |
24.03.08 | 19,465 | 315 | 125,774 | 0 | 0 | 0.00% | 0 |
24.03.07 | 19,425 | 40 | 159,784 | 0 | 0 | 0.00% | 0 |
24.03.06 | 19,450 | 25 | 473,935 | 0 | 0 | 0.00% | 0 |
24.03.05 | 19,475 | 25 | 46,483 | 0 | 0 | 0.00% | 0 |
24.03.04 | 19,410 | 65 | 52,648 | 0 | 0 | 0.00% | 0 |
24.02.29 | 19,260 | 150 | 204,460 | 0 | 0 | 0.00% | 0 |
24.02.28 | 19,035 | 225 | 91,494 | 0 | 0 | 0.00% | 0 |
24.02.27 | 18,910 | 125 | 54,155 | 0 | 0 | 0.00% | 0 |
24.02.26 | 19,275 | 365 | 78,870 | 0 | 0 | 0.00% | 0 |
24.02.23 | 19,080 | 195 | 87,731 | 0 | 0 | 0.00% | 0 |
24.02.22 | 19,085 | 5 | 45,109 | 0 | 0 | 0.00% | 0 |
24.02.21 | 19,290 | 205 | 83,665 | 0 | 0 | 0.00% | 0 |
24.02.20 | 19,025 | 265 | 124,247 | 0 | 0 | 0.00% | 0 |
24.02.19 | 18,890 | 135 | 91,984 | 0 | 0 | 0.00% | 0 |
24.02.16 | 18,920 | 30 | 65,663 | 0 | 0 | 0.00% | 0 |
24.02.15 | 18,760 | 160 | 106,180 | 0 | 0 | 0.00% | 0 |
24.02.14 | 18,780 | 20 | 71,637 | 0 | 0 | 0.00% | 0 |
24.02.13 | 18,780 | 0 | 86,111 | 0 | 0 | 0.00% | 0 |
24.02.08 | 18,630 | 150 | 68,181 | 0 | 0 | 0.00% | 0 |
24.02.07 | 18,595 | 35 | 60,708 | 0 | 0 | 0.00% | 0 |
24.02.06 | 18,400 | 195 | 78,949 | 0 | 0 | 0.00% | 0 |
24.02.05 | 18,105 | 295 | 70,801 | 0 | 0 | 0.00% | 0 |
24.02.02 | 18,180 | 75 | 84,005 | 0 | 0 | 0.00% | 0 |
24.02.01 | 18,300 | 120 | 86,567 | 0 | 0 | 0.00% | 0 |
24.01.31 | 18,250 | 50 | 50,284 | 0 | 0 | 0.00% | 0 |
24.01.30 | 18,400 | 150 | 63,745 | 0 | 0 | 0.00% | 0 |
24.01.29 | 18,290 | 110 | 40,839 | 0 | 0 | 0.00% | 0 |
24.01.26 | 18,235 | 55 | 86,219 | 0 | 0 | 0.00% | 0 |
24.01.25 | 18,405 | 170 | 101,215 | 0 | 0 | 0.00% | 0 |
24.01.24 | 18,240 | 165 | 162,886 | 0 | 0 | 0.00% | 0 |
24.01.23 | 18,465 | 225 | 1,458,189 | 0 | 0 | 0.00% | 0 |
24.01.22 | 18,365 | 100 | 82,419 | 0 | 0 | 0.00% | 0 |
24.01.19 | 18,210 | 155 | 90,436 | 0 | 0 | 0.00% | 0 |
24.01.18 | 18,215 | 5 | 640,762 | 0 | 0 | 0.00% | 0 |
24.01.17 | 17,980 | 235 | 1,560,928 | 0 | 0 | 0.00% | 0 |
24.01.16 | 18,020 | 40 | 57,945 | 0 | 0 | 0.00% | 0 |
24.01.15 | 17,785 | 235 | 77,132 | 0 | 0 | 0.00% | 0 |
24.01.12 | 17,990 | 205 | 107,468 | 0 | 0 | 0.00% | 0 |
24.01.11 | 17,980 | 10 | 60,814 | 0 | 0 | 0.00% | 0 |
24.01.10 | 17,920 | 60 | 65,874 | 0 | 0 | 0.00% | 0 |
24.01.09 | 17,995 | 75 | 70,579 | 0 | 0 | 0.00% | 0 |
24.01.08 | 17,820 | 175 | 86,745 | 0 | 0 | 0.00% | 0 |
24.01.05 | 17,875 | 55 | 107,357 | 0 | 0 | 0.00% | 0 |
24.01.04 | 17,370 | 505 | 193,606 | 0 | 0 | 0.00% | 0 |
24.01.03 | 17,390 | 20 | 84,925 | 0 | 0 | 0.00% | 0 |
24.01.02 | 17,090 | 300 | 140,173 | 0 | 0 | 0.00% | 0 |
23.12.28 | 17,090 | 0 | 95,836 | 0 | 0 | 0.00% | 0 |
23.12.27 | 17,075 | 15 | 103,552 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,905 | 170 | 90,888 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,845 | 60 | 47,430 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,745 | 100 | 48,138 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,660 | 85 | 94,010 | 0 | 0 | 0.00% | 0 |
23.12.19 | 16,665 | 5 | 68,779 | 0 | 0 | 0.00% | 0 |
23.12.18 | 16,865 | 200 | 121,775 | 0 | 0 | 0.00% | 0 |
23.12.15 | 17,040 | 175 | 123,726 | 0 | 0 | 0.00% | 0 |
23.12.14 | 17,285 | 245 | 129,524 | 0 | 0 | 0.00% | 0 |
23.12.13 | 17,380 | 95 | 34,678 | 0 | 0 | 0.00% | 0 |
23.12.12 | 17,385 | 5 | 752,537 | 0 | 0 | 0.00% | 0 |
23.12.11 | 17,230 | 155 | 43,391 | 0 | 0 | 0.00% | 0 |
23.12.08 | 17,225 | 5 | 67,665 | 0 | 0 | 0.00% | 0 |
23.12.07 | 17,115 | 110 | 726,819 | 0 | 0 | 0.00% | 0 |
23.12.06 | 17,080 | 35 | 745,814 | 0 | 0 | 0.00% | 0 |
23.12.05 | 17,065 | 15 | 713,708 | 0 | 0 | 0.00% | 0 |
23.12.04 | 16,615 | 450 | 709,864 | 0 | 0 | 0.00% | 0 |
23.12.01 | 16,575 | 40 | 48,534 | 0 | 0 | 0.00% | 0 |
23.11.30 | 16,500 | 75 | 55,074 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,340 | 160 | 78,525 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,610 | 270 | 129,571 | 0 | 0 | 0.00% | 0 |
23.11.27 | 16,675 | 65 | 51,353 | 0 | 0 | 0.00% | 0 |
23.11.24 | 16,970 | 295 | 135,557 | 0 | 0 | 0.00% | 0 |
23.11.23 | 16,895 | 75 | 59,516 | 0 | 0 | 0.00% | 0 |
23.11.22 | 16,815 | 80 | 54,673 | 0 | 0 | 0.00% | 0 |
23.11.21 | 16,745 | 70 | 93,605 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,115 | 370 | 197,897 | 0 | 0 | 0.00% | 0 |
23.11.17 | 17,230 | 115 | 28,302 | 0 | 0 | 0.00% | 0 |
23.11.16 | 17,335 | 105 | 32,122 | 0 | 0 | 0.00% | 0 |
23.11.15 | 17,355 | 20 | 185,864 | 0 | 0 | 0.00% | 0 |
23.11.14 | 17,195 | 160 | 46,127 | 0 | 0 | 0.00% | 0 |
23.11.13 | 17,205 | 10 | 39,966 | 0 | 0 | 0.00% | 0 |
23.11.10 | 17,305 | 100 | 42,460 | 0 | 0 | 0.00% | 0 |
23.11.09 | 16,730 | 575 | 76,381 | 0 | 0 | 0.00% | 0 |
23.11.08 | 16,800 | 70 | 45,310 | 0 | 0 | 0.00% | 0 |
23.11.07 | 16,740 | 60 | 57,133 | 0 | 0 | 0.00% | 0 |
23.11.06 | 16,710 | 30 | 149,856 | 0 | 0 | 0.00% | 0 |
23.11.03 | 16,670 | 40 | 67,633 | 0 | 0 | 0.00% | 0 |
23.11.02 | 16,440 | 230 | 114,259 | 0 | 0 | 0.00% | 0 |
23.11.01 | 16,400 | 40 | 39,038 | 0 | 0 | 0.00% | 0 |
23.10.31 | 16,690 | 290 | 63,109 | 0 | 0 | 0.00% | 0 |
23.10.30 | 16,625 | 65 | 42,147 | 0 | 0 | 0.00% | 0 |
23.10.27 | 17,020 | 395 | 81,565 | 0 | 0 | 0.00% | 0 |
23.10.26 | 17,595 | 575 | 101,568 | 0 | 0 | 0.00% | 0 |
23.10.25 | 17,455 | 140 | 49,362 | 0 | 0 | 0.00% | 0 |
23.10.24 | 17,355 | 100 | 50,541 | 0 | 0 | 0.00% | 0 |
23.10.23 | 17,320 | 35 | 82,228 | 0 | 0 | 0.00% | 0 |
23.10.20 | 17,545 | 225 | 115,549 | 0 | 0 | 0.00% | 0 |
23.10.19 | 17,885 | 340 | 70,838 | 0 | 0 | 0.00% | 0 |
23.10.18 | 18,180 | 295 | 117,561 | 0 | 0 | 0.00% | 0 |
23.10.17 | 18,210 | 30 | 68,843 | 0 | 0 | 0.00% | 0 |
23.10.16 | 18,130 | 80 | 64,907 | 0 | 0 | 0.00% | 0 |
23.10.13 | 18,265 | 135 | 34,560 | 0 | 0 | 0.00% | 0 |
23.10.12 | 18,120 | 145 | 48,552 | 0 | 0 | 0.00% | 0 |
23.10.11 | 18,285 | 165 | 83,867 | 0 | 0 | 0.00% | 0 |
23.10.10 | 17,835 | 450 | 48,906 | 0 | 0 | 0.00% | 0 |
23.10.06 | 18,025 | 190 | 47,236 | 0 | 0 | 0.00% | 0 |
23.10.05 | 18,040 | 15 | 51,197 | 0 | 0 | 0.00% | 0 |
23.10.04 | 18,255 | 215 | 129,059 | 0 | 0 | 0.00% | 0 |
23.09.27 | 18,335 | 80 | 71,502 | 0 | 0 | 0.00% | 0 |
23.09.26 | 18,730 | 395 | 130,425 | 0 | 0 | 0.00% | 0 |
23.09.25 | 18,675 | 55 | 41,003 | 0 | 0 | 0.00% | 0 |
23.09.22 | 19,275 | 600 | 113,020 | 0 | 0 | 0.00% | 0 |
23.09.21 | 19,195 | 80 | 82,405 | 0 | 0 | 0.00% | 0 |
23.09.20 | 18,945 | 250 | 40,586 | 0 | 0 | 0.00% | 0 |
23.09.19 | 19,140 | 195 | 57,885 | 0 | 0 | 0.00% | 0 |
23.09.18 | 19,485 | 345 | 75,641 | 0 | 0 | 0.00% | 0 |
23.09.15 | 19,460 | 25 | 348,729 | 0 | 0 | 0.00% | 0 |
23.09.14 | 19,680 | 220 | 86,213 | 0 | 0 | 0.00% | 0 |
23.09.13 | 19,480 | 200 | 76,696 | 0 | 0 | 0.00% | 0 |
23.09.12 | 19,725 | 245 | 74,599 | 0 | 0 | 0.00% | 0 |
23.09.11 | 19,890 | 165 | 81,263 | 0 | 0 | 0.00% | 0 |
23.09.08 | 19,880 | 10 | 57,678 | 0 | 0 | 0.00% | 0 |
23.09.07 | 19,630 | 250 | 140,112 | 0 | 0 | 0.00% | 0 |
23.09.06 | 19,730 | 100 | 63,345 | 0 | 0 | 0.00% | 0 |
23.09.05 | 19,680 | 50 | 55,468 | 0 | 0 | 0.00% | 0 |
23.09.04 | 19,340 | 340 | 48,803 | 0 | 0 | 0.00% | 0 |
23.09.01 | 19,325 | 15 | 46,246 | 0 | 0 | 0.00% | 0 |
23.08.31 | 19,035 | 290 | 108,983 | 0 | 0 | 0.00% | 0 |
23.08.30 | 18,950 | 85 | 77,616 | 0 | 0 | 0.00% | 0 |
23.08.29 | 19,025 | 75 | 71,793 | 0 | 0 | 0.00% | 0 |
23.08.28 | 18,960 | 65 | 57,052 | 0 | 0 | 0.00% | 0 |
23.08.25 | 18,855 | 105 | 57,135 | 0 | 0 | 0.00% | 0 |
23.08.24 | 18,995 | 140 | 112,136 | 0 | 0 | 0.00% | 0 |
23.08.23 | 18,750 | 245 | 85,346 | 0 | 0 | 0.00% | 0 |
23.08.22 | 19,090 | 340 | 163,191 | 0 | 0 | 0.00% | 0 |
23.08.21 | 19,575 | 485 | 203,264 | 0 | 0 | 0.00% | 0 |
23.08.18 | 20,095 | 520 | 143,024 | 0 | 0 | 0.00% | 0 |
23.08.17 | 19,980 | 115 | 1,045,416 | 0 | 0 | 0.00% | 0 |
23.08.16 | 19,805 | 175 | 98,626 | 0 | 0 | 0.00% | 0 |
23.08.14 | 19,460 | 345 | 880,978 | 0 | 0 | 0.00% | 0 |
23.08.11 | 19,530 | 70 | 61,250 | 0 | 0 | 0.00% | 0 |
23.08.10 | 19,505 | 25 | 179,612 | 0 | 0 | 0.00% | 0 |
23.08.09 | 19,765 | 260 | 1,219,726 | 0 | 0 | 0.00% | 0 |
23.08.08 | 19,595 | 170 | 1,282,483 | 0 | 0 | 0.00% | 0 |
23.08.07 | 19,330 | 265 | 482,159 | 0 | 0 | 0.00% | 0 |
23.08.04 | 19,130 | 200 | 60,359 | 0 | 0 | 0.00% | 0 |
23.08.03 | 19,230 | 100 | 49,973 | 0 | 0 | 0.00% | 0 |
23.08.02 | 19,205 | 25 | 80,105 | 0 | 0 | 0.00% | 0 |
23.08.01 | 18,820 | 385 | 166,568 | 0 | 0 | 0.00% | 0 |
23.07.31 | 18,665 | 155 | 92,736 | 0 | 0 | 0.00% | 0 |
23.07.28 | 18,450 | 215 | 53,428 | 0 | 0 | 0.00% | 0 |
23.07.27 | 18,450 | 0 | 48,265 | 0 | 0 | 0.00% | 0 |
23.07.26 | 18,520 | 70 | 70,887 | 0 | 0 | 0.00% | 0 |
23.07.25 | 18,450 | 70 | 38,003 | 0 | 0 | 0.00% | 0 |
23.07.24 | 18,200 | 250 | 86,918 | 0 | 0 | 0.00% | 0 |
23.07.21 | 17,905 | 295 | 74,044 | 0 | 0 | 0.00% | 0 |
23.07.20 | 17,995 | 90 | 50,465 | 0 | 0 | 0.00% | 0 |
23.07.19 | 17,890 | 105 | 60,620 | 0 | 0 | 0.00% | 0 |
23.07.18 | 17,990 | 100 | 37,621 | 0 | 0 | 0.00% | 0 |
23.07.17 | 17,825 | 165 | 628,767 | 0 | 0 | 0.00% | 0 |
23.07.14 | 17,870 | 45 | 78,369 | 0 | 0 | 0.00% | 0 |
23.07.13 | 17,975 | 105 | 85,258 | 0 | 0 | 0.00% | 0 |
23.07.12 | 18,105 | 130 | 50,215 | 0 | 0 | 0.00% | 0 |
23.07.11 | 18,155 | 50 | 58,161 | 0 | 0 | 0.00% | 0 |
23.07.10 | 17,730 | 425 | 740,624 | 0 | 0 | 0.00% | 0 |
23.07.07 | 17,755 | 25 | 25,321 | 0 | 0 | 0.00% | 0 |
23.07.06 | 17,805 | 50 | 625,243 | 0 | 0 | 0.00% | 0 |
23.07.05 | 17,750 | 55 | 603,841 | 0 | 0 | 0.00% | 0 |
23.07.04 | 17,915 | 165 | 53,742 | 0 | 0 | 0.00% | 0 |
23.07.03 | 17,900 | 15 | 633,060 | 0 | 0 | 0.00% | 0 |
23.06.30 | 18,105 | 205 | 1,267,578 | 0 | 0 | 0.00% | 0 |
23.06.29 | 18,000 | 105 | 75,411 | 0 | 0 | 0.00% | 0 |
23.06.28 | 17,855 | 145 | 56,502 | 0 | 0 | 0.00% | 0 |
23.06.27 | 17,790 | 65 | 69,387 | 0 | 0 | 0.00% | 0 |
23.06.26 | 17,760 | 30 | 58,502 | 0 | 0 | 0.00% | 0 |
23.06.23 | 17,650 | 110 | 102,997 | 0 | 0 | 0.00% | 0 |
23.06.22 | 17,330 | 320 | 86,154 | 0 | 0 | 0.00% | 0 |
23.06.21 | 17,150 | 180 | 84,759 | 0 | 0 | 0.00% | 0 |
23.06.20 | 17,250 | 100 | 39,586 | 0 | 0 | 0.00% | 0 |
23.06.19 | 17,420 | 170 | 60,048 | 0 | 0 | 0.00% | 0 |
23.06.16 | 17,350 | 70 | 57,439 | 0 | 0 | 0.00% | 0 |
23.06.15 | 17,385 | 35 | 45,016 | 0 | 0 | 0.00% | 0 |
23.06.14 | 17,285 | 100 | 82,723 | 0 | 0 | 0.00% | 0 |
23.06.13 | 17,285 | 0 | 51,081 | 0 | 0 | 0.00% | 0 |
23.06.12 | 17,310 | 25 | 66,568 | 0 | 0 | 0.00% | 0 |
23.06.09 | 17,455 | 145 | 67,782 | 0 | 0 | 0.00% | 0 |
23.06.08 | 17,510 | 55 | 68,185 | 0 | 0 | 0.00% | 0 |
23.06.07 | 17,450 | 60 | 73,364 | 0 | 0 | 0.00% | 0 |
23.06.05 | 17,295 | 155 | 76,380 | 0 | 0 | 0.00% | 0 |
23.06.02 | 17,170 | 125 | 49,616 | 0 | 0 | 0.00% | 0 |
23.06.01 | 17,245 | 75 | 38,320 | 0 | 0 | 0.00% | 0 |
23.05.31 | 17,285 | 40 | 28,869 | 0 | 0 | 0.00% | 0 |
23.05.30 | 17,200 | 85 | 52,195 | 0 | 0 | 0.00% | 0 |
23.05.26 | 17,130 | 70 | 31,509 | 0 | 0 | 0.00% | 0 |
23.05.25 | 17,120 | 10 | 45,764 | 0 | 0 | 0.00% | 0 |
23.05.24 | 17,150 | 30 | 30,052 | 0 | 0 | 0.00% | 0 |
23.05.23 | 17,235 | 85 | 40,134 | 0 | 0 | 0.00% | 0 |
23.05.22 | 17,265 | 30 | 53,466 | 0 | 0 | 0.00% | 0 |
23.05.19 | 17,440 | 175 | 73,091 | 0 | 0 | 0.00% | 0 |
23.05.18 | 17,500 | 60 | 53,201 | 0 | 0 | 0.00% | 0 |
23.05.17 | 17,530 | 30 | 33,084 | 0 | 0 | 0.00% | 0 |
23.05.16 | 17,530 | 0 | 49,950 | 0 | 0 | 0.00% | 0 |
23.05.15 | 17,200 | 330 | 150,542 | 0 | 0 | 0.00% | 0 |
23.05.12 | 17,085 | 115 | 71,783 | 0 | 0 | 0.00% | 0 |
23.05.11 | 16,995 | 90 | 22,269 | 0 | 0 | 0.00% | 0 |
23.05.10 | 16,980 | 15 | 38,300 | 0 | 0 | 0.00% | 0 |
23.05.09 | 16,945 | 35 | 39,584 | 0 | 0 | 0.00% | 0 |
23.05.08 | 16,915 | 30 | 59,454 | 0 | 0 | 0.00% | 0 |
23.05.04 | 17,170 | 255 | 57,292 | 0 | 0 | 0.00% | 0 |
23.05.03 | 17,255 | 85 | 23,379 | 0 | 0 | 0.00% | 0 |
23.05.02 | 17,150 | 105 | 40,772 | 0 | 0 | 0.00% | 0 |
23.04.28 | 17,060 | 90 | 45,448 | 0 | 0 | 0.00% | 0 |
23.04.27 | 16,900 | 160 | 56,514 | 0 | 0 | 0.00% | 0 |
23.04.26 | 16,980 | 80 | 42,738 | 0 | 0 | 0.00% | 0 |
23.04.25 | 17,085 | 105 | 51,569 | 0 | 0 | 0.00% | 0 |
23.04.24 | 16,965 | 120 | 88,033 | 0 | 0 | 0.00% | 0 |
23.04.21 | 16,990 | 25 | 63,697 | 0 | 0 | 0.00% | 0 |
23.04.20 | 17,205 | 215 | 67,515 | 0 | 0 | 0.00% | 0 |
23.04.19 | 17,150 | 55 | 55,688 | 0 | 0 | 0.00% | 0 |
23.04.18 | 17,115 | 35 | 42,814 | 0 | 0 | 0.00% | 0 |
23.04.17 | 17,120 | 5 | 81,539 | 0 | 0 | 0.00% | 0 |
23.04.14 | 17,350 | 210 | 128,250 | 0 | 0 | 0.00% | 0 |
23.04.13 | 17,530 | 180 | 53,663 | 0 | 0 | 0.00% | 0 |
23.04.12 | 17,300 | 230 | 117,566 | 0 | 0 | 0.00% | 0 |
23.04.11 | 17,430 | 130 | 165,134 | 0 | 0 | 0.00% | 0 |
23.04.10 | 17,345 | 85 | 104,837 | 0 | 0 | 0.00% | 0 |
23.04.07 | 17,530 | 185 | 137,843 | 0 | 0 | 0.00% | 0 |
23.04.06 | 17,350 | 180 | 165,159 | 0 | 0 | 0.00% | 0 |
23.04.05 | 17,435 | 85 | 114,373 | 0 | 0 | 0.00% | 0 |
23.04.04 | 17,385 | 50 | 128,091 | 0 | 0 | 0.00% | 0 |
23.04.03 | 17,110 | 275 | 326,768 | 0 | 0 | 0.00% | 0 |
23.03.31 | 17,000 | 110 | 339,059 | 0 | 0 | 0.00% | 0 |
23.03.30 | 16,835 | 165 | 403,762 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
에이프로젠, “지오릿에너지, 파킨슨병 치료제에 대한 서울대 기술 도입”
-
2
코스피 하락률 상위 20종목(직전 30분 기준)
-
3
엔씨소프트 실패작 냈나···신작 출시하자 10% ‘뚝’
-
4
네오위즈홀딩스(042420) 상한가 진입, 네오위즈 +8.42%
-
5
오후장 특징주★(코스닥)
-
6
프레스티지바이오로직스, 122.97억원 규모 공급계약(바이오의약품 위탁생산 계약) 체결
-
7
기후변화에 밥상서 사라진 대구, 명태...해수부, 양식어종 변경 등 대책 마련
-
8
변동성완화장치(VI) 발동 종목, 발동시간 기준
-
9
퀄리타스반도체(432720) 소폭 상승세 +5.94%
-
10
고려아연(010130) 상승폭 확대 +15.38%, 신고가 경신, 8거래일 연속 상승