PLUS K리츠
(429740) I 코스피 ETF 12.13 15:336,520 | 전일 | 6,565 | 고가 | 6,605 | 상한가 | 8,530 |
거래량 (주) |
27,420 |
45 -0.69% | 시가 | 6,570 | 저가 | 6,485 | 하한가 | 4,600 |
거래대금 (백만) |
178 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.13 | 6,565 | 45 | 27,420 | 0 | 0 | 0.00% | 1,250,000 |
24.12.12 | 6,520 | 45 | 6,867 | 0 | 0 | 0.00% | 1,250,000 |
24.12.11 | 6,405 | 115 | 5,091 | 0 | 0 | 0.00% | 1,250,000 |
24.12.10 | 6,210 | 195 | 4,658 | 0 | 0 | 0.00% | 1,250,000 |
24.12.09 | 6,370 | 160 | 18,570 | 0 | 0 | 0.00% | 1,250,000 |
24.12.06 | 6,410 | 40 | 10,776 | 0 | 0 | 0.00% | 1,250,000 |
24.12.05 | 6,465 | 55 | 12,032 | 0 | 0 | 0.00% | 1,250,000 |
24.12.04 | 6,545 | 80 | 14,909 | 0 | 0 | 0.00% | 1,250,000 |
24.12.03 | 6,610 | 65 | 7,769 | 0 | 0 | 0.00% | 1,250,000 |
24.12.02 | 6,610 | 0 | 9,756 | 0 | 0 | 0.00% | 1,250,000 |
24.11.29 | 6,730 | 120 | 6,624 | 0 | 0 | 0.00% | 0 |
24.11.28 | 6,735 | 45 | 4,940 | 0 | 0 | 0.00% | 0 |
24.11.27 | 6,710 | 25 | 14,506 | 0 | 0 | 0.00% | 0 |
24.11.26 | 6,750 | 40 | 8,324 | 0 | 0 | 0.00% | 0 |
24.11.25 | 6,745 | 5 | 5,267 | 0 | 0 | 0.00% | 0 |
24.11.22 | 6,675 | 70 | 7,590 | 0 | 0 | 0.00% | 0 |
24.11.21 | 6,685 | 10 | 3,171 | 0 | 0 | 0.00% | 0 |
24.11.20 | 6,590 | 95 | 6,962 | 0 | 0 | 0.00% | 0 |
24.11.19 | 6,485 | 105 | 11,910 | 0 | 0 | 0.00% | 0 |
24.11.18 | 6,420 | 65 | 11,657 | 0 | 0 | 0.00% | 0 |
24.11.15 | 6,420 | 0 | 5,712 | 0 | 0 | 0.00% | 0 |
24.11.14 | 6,485 | 60 | 17,096 | 0 | 0 | 0.00% | 0 |
24.11.13 | 6,370 | 115 | 10,477 | 0 | 0 | 0.00% | 0 |
24.11.12 | 6,510 | 140 | 26,024 | 0 | 0 | 0.00% | 0 |
24.11.11 | 6,635 | 125 | 14,438 | 0 | 0 | 0.00% | 0 |
24.11.08 | 6,685 | 50 | 15,793 | 0 | 0 | 0.00% | 0 |
24.11.07 | 6,685 | 0 | 29,855 | 0 | 0 | 0.00% | 0 |
24.11.06 | 6,735 | 50 | 16,891 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,730 | 5 | 9,285 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,780 | 50 | 11,909 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,830 | 50 | 7,988 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,795 | 35 | 13,238 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,900 | 55 | 16,540 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,905 | 5 | 4,260 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,990 | 85 | 26,519 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,125 | 135 | 14,174 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,150 | 25 | 21,902 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,175 | 25 | 6,551 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,220 | 45 | 15,075 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,220 | 0 | 5,647 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,240 | 20 | 11,760 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,195 | 45 | 4,729 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,270 | 75 | 9,429 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,225 | 45 | 12,816 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,185 | 40 | 17,869 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,135 | 50 | 8,218 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,035 | 100 | 19,848 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,145 | 110 | 11,205 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,125 | 20 | 21,687 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,200 | 75 | 14,120 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,355 | 155 | 40,681 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,420 | 65 | 8,275 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,495 | 25 | 9,949 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,505 | 10 | 8,484 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,550 | 45 | 13,492 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,575 | 25 | 18,203 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,555 | 20 | 22,784 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,530 | 25 | 27,517 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,490 | 40 | 10,822 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,510 | 20 | 13,707 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,505 | 5 | 11,163 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,520 | 15 | 3,349 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,495 | 25 | 5,245 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,500 | 5 | 20,642 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,470 | 30 | 12,912 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,520 | 50 | 10,245 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,535 | 15 | 9,223 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,525 | 10 | 6,377 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,550 | 25 | 8,263 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,490 | 60 | 12,116 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,555 | 15 | 9,799 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,560 | 5 | 7,313 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,575 | 15 | 7,349 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,520 | 55 | 7,210 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,500 | 20 | 5,806 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,500 | 0 | 5,725 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,520 | 20 | 13,245 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,565 | 45 | 11,159 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,595 | 30 | 9,609 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,605 | 10 | 15,602 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,575 | 30 | 4,423 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,585 | 10 | 5,422 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,475 | 110 | 21,925 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,480 | 5 | 10,871 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,570 | 90 | 20,646 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,475 | 95 | 22,500 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,320 | 155 | 15,820 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,625 | 305 | 38,397 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,730 | 105 | 24,991 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,730 | 0 | 14,363 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,655 | 75 | 24,015 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,605 | 100 | 10,849 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,545 | 60 | 9,252 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,525 | 20 | 6,727 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,530 | 5 | 6,900 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,510 | 20 | 7,253 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,485 | 25 | 14,487 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,500 | 15 | 10,974 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,490 | 10 | 32,426 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,470 | 20 | 11,478 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,365 | 105 | 16,787 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,335 | 30 | 13,809 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,275 | 60 | 17,388 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,235 | 40 | 15,837 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,195 | 40 | 7,312 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,170 | 25 | 6,366 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,220 | 50 | 35,442 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,235 | 15 | 9,468 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,245 | 10 | 8,156 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,240 | 5 | 7,900 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,205 | 35 | 13,568 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,240 | 35 | 18,169 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,275 | 35 | 10,860 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,255 | 20 | 5,975 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,265 | 30 | 7,441 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,265 | 0 | 8,369 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,245 | 20 | 5,465 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,250 | 5 | 16,709 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,170 | 80 | 6,552 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,125 | 45 | 7,437 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,215 | 90 | 15,297 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,175 | 40 | 5,489 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,310 | 135 | 25,646 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,380 | 70 | 20,461 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,405 | 25 | 6,929 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,420 | 15 | 15,757 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,420 | 0 | 15,412 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,445 | 25 | 16,864 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,360 | 85 | 13,260 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,315 | 45 | 10,294 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,310 | 5 | 1,535 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,285 | 25 | 9,035 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,170 | 115 | 7,281 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,315 | 100 | 14,475 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,355 | 40 | 20,432 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,325 | 30 | 9,142 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,265 | 60 | 6,165 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,250 | 15 | 4,052 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,275 | 25 | 10,928 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,290 | 15 | 9,425 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,340 | 50 | 7,158 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,365 | 25 | 17,005 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,355 | 10 | 9,226 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,290 | 65 | 20,535 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,285 | 5 | 12,268 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,240 | 45 | 6,087 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,235 | 5 | 13,741 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,135 | 100 | 18,852 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,050 | 85 | 24,093 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,025 | 25 | 16,779 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,040 | 15 | 9,191 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,025 | 15 | 13,216 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,020 | 5 | 8,563 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,065 | 0 | 13,728 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,060 | 5 | 13,688 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,060 | 0 | 5,787 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,030 | 30 | 5,914 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,000 | 30 | 10,974 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,905 | 95 | 2,619 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,920 | 15 | 4,342 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,895 | 25 | 6,863 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,895 | 0 | 11,638 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,065 | 170 | 32,407 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,090 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,015 | 75 | 4,911 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,090 | 75 | 14,122 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,155 | 65 | 12,228 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,225 | 70 | 13,513 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,245 | 20 | 8,879 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,245 | 0 | 14,225 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,200 | 45 | 24,202 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,190 | 10 | 9,875 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,175 | 15 | 26,836 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,200 | 25 | 11,347 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,205 | 35 | 24,948 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,220 | 15 | 15,303 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,255 | 35 | 17,275 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,175 | 80 | 24,217 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,085 | 90 | 19,914 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,040 | 45 | 13,479 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,025 | 15 | 23,690 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,985 | 40 | 28,906 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,105 | 120 | 26,782 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,155 | 50 | 9,251 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,155 | 0 | 8,709 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,165 | 10 | 27,217 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,185 | 20 | 18,540 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,145 | 40 | 23,292 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,130 | 15 | 23,105 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,130 | 0 | 37,038 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,030 | 100 | 29,119 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,960 | 70 | 30,232 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,880 | 80 | 33,732 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,820 | 60 | 15,128 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,860 | 5 | 26,088 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,850 | 10 | 6,960 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,850 | 0 | 16,999 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,835 | 15 | 14,033 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,835 | 0 | 4,920 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,845 | 10 | 7,677 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,805 | 40 | 15,432 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,780 | 25 | 16,370 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,780 | 0 | 21,714 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,795 | 15 | 20,020 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,830 | 35 | 26,188 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,830 | 0 | 26,437 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,805 | 25 | 25,141 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,800 | 5 | 30,358 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,795 | 5 | 25,880 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,750 | 45 | 39,620 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,750 | 0 | 24,748 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,720 | 30 | 11,583 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,720 | 0 | 9,042 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,730 | 30 | 9,470 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,715 | 15 | 16,394 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,695 | 20 | 5,063 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,725 | 30 | 10,601 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,710 | 15 | 4,707 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,700 | 10 | 18,480 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,680 | 20 | 4,947 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,680 | 0 | 586 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,695 | 15 | 1,049 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,740 | 45 | 1,157 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,755 | 15 | 3,715 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,775 | 20 | 2,544 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,825 | 50 | 2,840 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,815 | 10 | 1,559 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,855 | 40 | 2,450 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,835 | 20 | 5,241 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,830 | 5 | 2,686 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,865 | 35 | 2,579 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,890 | 25 | 5,519 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,875 | 15 | 6,750 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,810 | 65 | 6,185 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,805 | 5 | 3,565 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,720 | 85 | 20,630 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,740 | 20 | 5,696 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,730 | 10 | 1,304 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,660 | 70 | 26,449 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,695 | 35 | 50,593 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,720 | 25 | 3,109 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,850 | 130 | 8,317 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,865 | 15 | 2,597 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,795 | 70 | 9,126 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,795 | 0 | 970 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,810 | 15 | 1,153 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,840 | 30 | 8,335 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,765 | 75 | 9,482 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,790 | 25 | 4,321 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,785 | 5 | 12,762 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,760 | 25 | 6,586 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,720 | 40 | 20,501 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,715 | 5 | 9,586 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,685 | 30 | 6,224 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,695 | 10 | 3,829 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,710 | 15 | 273 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,710 | 0 | 1,809 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,700 | 10 | 1,596 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,695 | 5 | 1,469 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,700 | 5 | 270 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,660 | 40 | 5,011 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,585 | 75 | 1,650 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,560 | 25 | 2,439 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,550 | 10 | 550 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,475 | 75 | 6,781 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,475 | 0 | 688 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,475 | 0 | 329 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,505 | 30 | 128 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,530 | 25 | 1,520 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,460 | 70 | 253 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,485 | 25 | 2,218 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,430 | 55 | 6,380 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,310 | 120 | 847 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,285 | 25 | 270 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,300 | 15 | 178 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,295 | 5 | 160 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,465 | 0 | 142 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,450 | 15 | 30 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,495 | 45 | 82 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,460 | 35 | 1,572 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,430 | 30 | 124 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,545 | 115 | 2,227 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,625 | 80 | 2,655 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,715 | 90 | 94 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,720 | 5 | 168 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,700 | 20 | 38 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,720 | 20 | 2,037 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,775 | 55 | 1,078 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,770 | 5 | 186 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,750 | 20 | 62 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,760 | 10 | 563 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,755 | 5 | 726 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,765 | 10 | 116 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,925 | 160 | 326 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,875 | 50 | 1,143 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,865 | 10 | 166 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,890 | 25 | 433 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,915 | 25 | 256 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,930 | 15 | 234 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,950 | 20 | 531 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,960 | 10 | 106 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,970 | 10 | 204 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,920 | 50 | 1,306 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,920 | 0 | 205 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,925 | 5 | 245 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,945 | 20 | 982 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,955 | 10 | 1,674 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,985 | 30 | 556 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,025 | 40 | 336 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,030 | 5 | 302 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,045 | 15 | 387 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,105 | 60 | 472 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,095 | 10 | 118 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,015 | 80 | 1,101 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,975 | 40 | 876 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,950 | 25 | 470 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,770 | 180 | 73,371 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,775 | 5 | 211 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,755 | 20 | 798 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,770 | 15 | 753 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,780 | 10 | 1,592 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,740 | 40 | 147 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,740 | 0 | 1,642 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,820 | 80 | 192 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,830 | 10 | 677 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,810 | 20 | 683 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,780 | 30 | 493 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,880 | 100 | 2,549 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,945 | 65 | 471 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,000 | 55 | 506 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,015 | 15 | 5,469 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,010 | 5 | 200 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,050 | 40 | 1,691 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,060 | 10 | 972 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,035 | 25 | 395 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,040 | 5 | 331 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,115 | 25 | 1,378 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,170 | 55 | 523 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,215 | 45 | 516 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,185 | 30 | 221 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,275 | 90 | 298 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,245 | 30 | 435 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,250 | 5 | 146 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,275 | 25 | 237 | 0 | 0 | 0.00% | 0 |
23.07.18 | 7,285 | 10 | 45 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,350 | 65 | 317 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,340 | 10 | 158 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,235 | 105 | 3,049 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,205 | 30 | 14 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,210 | 5 | 145 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,250 | 40 | 263 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,260 | 10 | 897 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,300 | 40 | 281 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,375 | 75 | 686 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,370 | 5 | 541 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,415 | 45 | 434 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,350 | 65 | 141 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,390 | 40 | 274 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,380 | 10 | 287 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,320 | 60 | 153 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,325 | 5 | 141 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,405 | 80 | 451 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,435 | 30 | 118 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,475 | 40 | 287 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,410 | 65 | 425 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,415 | 5 | 324 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,390 | 25 | 96 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,485 | 95 | 549 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,560 | 75 | 1,205 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,565 | 5 | 418 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,560 | 5 | 42 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,555 | 5 | 142 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,570 | 15 | 1,896 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,560 | 10 | 2,154 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,495 | 65 | 5,248 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,475 | 20 | 17,362 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,495 | 20 | 11,200 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,455 | 40 | 669 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,400 | 55 | 1,810 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,385 | 15 | 694 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,375 | 10 | 7,224 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,360 | 15 | 416 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,365 | 5 | 1,900 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,340 | 25 | 174 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,320 | 20 | 2,107 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,320 | 0 | 176 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,345 | 25 | 223 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,255 | 90 | 147 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,215 | 40 | 803 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,185 | 30 | 235 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,125 | 60 | 709 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,120 | 5 | 1,017 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,090 | 30 | 144 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,060 | 30 | 344 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,025 | 35 | 348 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,020 | 5 | 1,494 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,015 | 5 | 526 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,955 | 60 | 160 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,365 | 10 | 368 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,380 | 15 | 232 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,355 | 25 | 114 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,415 | 60 | 395 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,455 | 40 | 423 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,440 | 15 | 165 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,470 | 30 | 589 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,435 | 35 | 162 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,420 | 15 | 3,286 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,395 | 45 | 602 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,370 | 25 | 11 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,365 | 5 | 128 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,360 | 5 | 168 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,425 | 65 | 646 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,435 | 10 | 287 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,455 | 20 | 852 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,455 | 0 | 196 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,450 | 5 | 126 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,425 | 25 | 1,251 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,395 | 30 | 15 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,355 | 40 | 23 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.