히어로즈 TDF2050액티브
(435550) I 코스피 ETF 12.10 15:3314,595 | 전일 | 14,705 | 고가 | 14,625 | 상한가 | 19,115 |
거래량 (주) |
714 |
110 -0.75% | 시가 | 14,625 | 저가 | 14,590 | 하한가 | 10,295 |
거래대금 (백만) |
10 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.10 | 14,705 | 110 | 714 | 0 | 0 | 0.00% | 500,000 |
24.12.09 | 14,505 | 200 | 1,500 | 0 | 0 | 0.00% | 500,000 |
24.12.06 | 14,500 | 5 | 1,350 | 0 | 0 | 0.00% | 500,000 |
24.12.05 | 14,430 | 70 | 3,806 | 0 | 0 | 0.00% | 500,000 |
24.12.04 | 14,350 | 80 | 1,091 | 0 | 0 | 0.00% | 500,000 |
24.12.03 | 14,285 | 65 | 1,056 | 0 | 0 | 0.00% | 500,000 |
24.12.02 | 14,190 | 95 | 1,912 | 0 | 0 | 0.00% | 500,000 |
24.11.29 | 14,155 | 35 | 2,440 | 0 | 0 | 0.00% | 500,000 |
24.11.28 | 14,190 | 35 | 801 | 0 | 0 | 0.00% | 500,000 |
24.11.27 | 14,150 | 40 | 861 | 0 | 0 | 0.00% | 500,000 |
24.11.26 | 14,180 | 30 | 1,878 | 0 | 0 | 0.00% | 500,000 |
24.11.25 | 14,075 | 105 | 3,382 | 0 | 0 | 0.00% | 500,000 |
24.11.22 | 13,995 | 80 | 520 | 0 | 0 | 0.00% | 0 |
24.11.21 | 13,915 | 80 | 539 | 0 | 0 | 0.00% | 0 |
24.11.20 | 13,930 | 15 | 1,395 | 0 | 0 | 0.00% | 0 |
24.11.19 | 13,860 | 70 | 548 | 0 | 0 | 0.00% | 0 |
24.11.18 | 13,970 | 110 | 1,157 | 0 | 0 | 0.00% | 0 |
24.11.15 | 14,135 | 165 | 4,078 | 0 | 0 | 0.00% | 0 |
24.11.14 | 14,145 | 10 | 264 | 0 | 0 | 0.00% | 0 |
24.11.13 | 14,180 | 35 | 399 | 0 | 0 | 0.00% | 0 |
24.11.12 | 14,195 | 15 | 1,267 | 0 | 0 | 0.00% | 0 |
24.11.11 | 14,065 | 130 | 627 | 0 | 0 | 0.00% | 0 |
24.11.08 | 14,060 | 5 | 372 | 0 | 0 | 0.00% | 0 |
24.11.07 | 14,060 | 0 | 655 | 0 | 0 | 0.00% | 0 |
24.11.06 | 13,630 | 430 | 307 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,575 | 55 | 687 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,645 | 70 | 2,458 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,720 | 75 | 396 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,870 | 150 | 25,636 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,845 | 25 | 761 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,875 | 30 | 300 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,875 | 0 | 1,536 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,775 | 100 | 939 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,850 | 75 | 781 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,850 | 0 | 194 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,880 | 30 | 890 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,790 | 90 | 1,290 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,800 | 10 | 193 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,670 | 130 | 1,616 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,750 | 80 | 427 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,645 | 105 | 884 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,510 | 135 | 342 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,555 | 45 | 710 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,450 | 105 | 1,192 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,500 | 50 | 390 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,330 | 170 | 77 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,220 | 110 | 2,569 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,170 | 50 | 234 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,310 | 140 | 630 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,375 | 65 | 3,042 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,335 | 40 | 737 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,370 | 35 | 244 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,370 | 0 | 318 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,305 | 65 | 568 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,265 | 40 | 1,269 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,110 | 155 | 1,914 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,130 | 20 | 5,034 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,960 | 170 | 562 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,960 | 0 | 154 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,915 | 45 | 1,214 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,875 | 40 | 9,734 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,050 | 175 | 14,426 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,050 | 0 | 1,842 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,310 | 260 | 1,345 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,280 | 30 | 1,051 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,150 | 130 | 61 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,130 | 20 | 744 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,265 | 135 | 589 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,215 | 50 | 2,124 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,150 | 65 | 1,002 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,160 | 10 | 163 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,200 | 40 | 491 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,125 | 75 | 2,024 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,160 | 35 | 889 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,035 | 125 | 472 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,260 | 225 | 1,760 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,090 | 170 | 824 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,020 | 70 | 697 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,015 | 5 | 262 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,905 | 110 | 36 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,770 | 135 | 3,348 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,880 | 110 | 9,410 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,855 | 25 | 2,526 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,630 | 225 | 1,728 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,085 | 455 | 7,107 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,400 | 315 | 7,431 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,380 | 20 | 1,691 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,395 | 15 | 2,912 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,430 | 35 | 37 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,310 | 120 | 4,203 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,310 | 0 | 2,705 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,465 | 155 | 8,294 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,535 | 70 | 1,288 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,525 | 10 | 4,224 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,610 | 85 | 204 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,695 | 85 | 1,653 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,770 | 75 | 1,254 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,790 | 20 | 764 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,785 | 5 | 1,686 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,640 | 145 | 4,047 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,660 | 20 | 78 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,610 | 50 | 1,024 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,610 | 0 | 544 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,565 | 45 | 983 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,515 | 50 | 856 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,505 | 10 | 2,275 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,515 | 10 | 2,320 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,390 | 125 | 2,188 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,385 | 5 | 2,334 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,385 | 0 | 479 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,355 | 30 | 1,073 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,450 | 95 | 4,130 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,400 | 50 | 585 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,415 | 15 | 456 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,425 | 10 | 1,283 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,415 | 10 | 1,063 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,415 | 0 | 2,217 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,315 | 100 | 46 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,275 | 40 | 1,402 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,255 | 20 | 349 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,250 | 5 | 220 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,165 | 85 | 2,065 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,155 | 10 | 966 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,110 | 45 | 861 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,100 | 10 | 885 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,985 | 115 | 62 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,035 | 50 | 1,909 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,010 | 25 | 2,156 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,990 | 20 | 1,290 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,940 | 50 | 91 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,935 | 5 | 1,809 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,910 | 25 | 621 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,995 | 85 | 1,115 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,985 | 10 | 2,025 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,010 | 25 | 415 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,035 | 25 | 188 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,990 | 45 | 659 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,955 | 35 | 3,601 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,885 | 70 | 451 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,880 | 5 | 708 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,870 | 10 | 806 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,870 | 0 | 197 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,855 | 15 | 375 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,800 | 55 | 168 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,780 | 20 | 40 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,715 | 65 | 839 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,580 | 135 | 78 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,590 | 10 | 4,862 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,705 | 115 | 583 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,685 | 20 | 718 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,640 | 45 | 1,970 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,515 | 125 | 1,615 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,600 | 85 | 173 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,505 | 95 | 41 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,460 | 45 | 67 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,440 | 20 | 1,180 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,440 | 0 | 2,584 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,565 | 125 | 1,371 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,715 | 150 | 2,921 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,775 | 60 | 5,985 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,820 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,635 | 185 | 30 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,695 | 60 | 466 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,660 | 35 | 107 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,575 | 85 | 59 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,660 | 85 | 129 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,605 | 55 | 1,114 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,710 | 105 | 715 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,750 | 40 | 2,348 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,735 | 15 | 3,899 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,730 | 5 | 908 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,700 | 30 | 219 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,640 | 60 | 302 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,610 | 30 | 152 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,610 | 0 | 987 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,465 | 145 | 493 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,440 | 25 | 31 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,340 | 90 | 29 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,335 | 0 | 98 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,315 | 20 | 294 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,275 | 40 | 3,232 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,260 | 15 | 1,328 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,305 | 45 | 928 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,340 | 35 | 469 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,280 | 60 | 456 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,370 | 90 | 3,175 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,370 | 0 | 1,079 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,220 | 150 | 564 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,295 | 75 | 4,513 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,200 | 95 | 2,242 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,250 | 50 | 417 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,270 | 20 | 1,573 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,135 | 135 | 328 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,115 | 20 | 1,316 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,155 | 40 | 154 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,165 | 10 | 1,808 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,200 | 35 | 482 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,105 | 95 | 947 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,980 | 125 | 2,018 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,100 | 120 | 451 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,045 | 55 | 445 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,950 | 95 | 468 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,950 | 0 | 157 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,985 | 35 | 912 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,955 | 30 | 2,489 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,850 | 105 | 10,883 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,990 | 140 | 7,380 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,945 | 45 | 2,560 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,920 | 25 | 1,298 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,890 | 30 | 2,632 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,865 | 25 | 3,481 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,900 | 35 | 358 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,870 | 30 | 969 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,865 | 5 | 585 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,735 | 130 | 115 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,685 | 50 | 2,117 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,755 | 70 | 785 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,770 | 15 | 4,050 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,740 | 30 | 3,555 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,595 | 145 | 1,492 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,635 | 40 | 3,266 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,605 | 30 | 6 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,650 | 45 | 1,303 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,490 | 160 | 615 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,540 | 50 | 481 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,460 | 80 | 1,104 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,510 | 50 | 1,650 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,615 | 105 | 2,790 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,505 | 110 | 561 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,485 | 20 | 159 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,450 | 35 | 1,033 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,475 | 25 | 541 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,450 | 25 | 323 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,485 | 35 | 701 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,510 | 25 | 957 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,385 | 125 | 85 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,445 | 60 | 6,577 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,385 | 60 | 619 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,370 | 15 | 389 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,320 | 50 | 5,480 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,265 | 55 | 440 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,175 | 90 | 3,011 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,295 | 120 | 1,032 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,200 | 95 | 71 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,125 | 75 | 981 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,190 | 65 | 93 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,065 | 125 | 139 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,970 | 20 | 51 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,935 | 35 | 125 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,050 | 115 | 98 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,030 | 20 | 44 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,955 | 75 | 39 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,970 | 15 | 104 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,955 | 15 | 52 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,810 | 145 | 2,758 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,890 | 80 | 3,382 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,855 | 35 | 519 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,835 | 20 | 1,052 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,840 | 5 | 469 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,695 | 145 | 341 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,680 | 15 | 4,068 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,595 | 85 | 19 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,600 | 5 | 82 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,650 | 50 | 31 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,670 | 20 | 846 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,635 | 35 | 155 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,645 | 10 | 2,191 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,545 | 100 | 753 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,510 | 35 | 2,239 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,550 | 40 | 2,938 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,535 | 15 | 95 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,610 | 75 | 24 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,570 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,675 | 105 | 68 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,675 | 0 | 20 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,825 | 150 | 194 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,905 | 45 | 333 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,965 | 60 | 81 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,890 | 75 | 23 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,940 | 50 | 92 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,960 | 20 | 1,487 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,885 | 75 | 111 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,875 | 10 | 113 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,730 | 145 | 559 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,725 | 5 | 219 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,720 | 5 | 1,083 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,845 | 125 | 191 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,875 | 30 | 31 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,885 | 10 | 163 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,880 | 5 | 218 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,030 | 150 | 281 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,995 | 35 | 1,298 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,020 | 25 | 51 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,040 | 20 | 10 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,155 | 115 | 103 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,050 | 105 | 3 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,020 | 30 | 165 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,070 | 50 | 40 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,075 | 5 | 53 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,050 | 25 | 12 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,100 | 50 | 14 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,100 | 0 | 6 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,090 | 5 | 1,197 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,115 | 25 | 49 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,130 | 15 | 104 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,105 | 25 | 507 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,965 | 140 | 195 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,920 | 45 | 10 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,890 | 30 | 26 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,005 | 115 | 845 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,995 | 10 | 1,501 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,990 | 5 | 107 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,950 | 40 | 566 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,965 | 15 | 105 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,000 | 35 | 62 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,110 | 110 | 1 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,080 | 30 | 34 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,115 | 35 | 3,875 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,080 | 35 | 3,154 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,060 | 20 | 14 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,075 | 15 | 1,947 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,985 | 90 | 1,702 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,045 | 60 | 70 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,955 | 90 | 15,341 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,050 | 95 | 118 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,020 | 30 | 4,642 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,960 | 60 | 206 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,895 | 65 | 215 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,025 | 130 | 2 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,945 | 80 | 495 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,925 | 20 | 635 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,900 | 25 | 145 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,970 | 70 | 670 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,865 | 105 | 1,466 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,870 | 5 | 143 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,735 | 135 | 45 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,760 | 25 | 866 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,750 | 10 | 32 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,800 | 50 | 2,957 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,790 | 10 | 324 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,785 | 5 | 3,283 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,815 | 30 | 582 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,785 | 30 | 1,820 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,870 | 85 | 382 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,945 | 75 | 607 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,965 | 20 | 315 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,990 | 25 | 1,320 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,950 | 40 | 78 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,930 | 20 | 37 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,865 | 65 | 217 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,740 | 125 | 26 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,785 | 45 | 846 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,775 | 10 | 96 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,780 | 5 | 214 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,780 | 0 | 413 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,730 | 50 | 60 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,740 | 10 | 147 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,725 | 15 | 1,858 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,675 | 50 | 42 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,635 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,570 | 65 | 4,509 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,675 | 105 | 164 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,675 | 0 | 1,286 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,700 | 25 | 2,010 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,700 | 0 | 1,414 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,705 | 5 | 188 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,615 | 90 | 1,679 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,655 | 40 | 1,572 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,645 | 10 | 101 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,745 | 100 | 2,927 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,620 | 125 | 1,083 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,605 | 15 | 114 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,590 | 15 | 2,309 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,695 | 105 | 230 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,720 | 25 | 279 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,775 | 55 | 896 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,780 | 5 | 3,689 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,735 | 45 | 110 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,795 | 60 | 2,003 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,740 | 55 | 188 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,785 | 45 | 17 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,720 | 65 | 604 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,665 | 55 | 9 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,695 | 30 | 7 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,680 | 15 | 116 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,605 | 75 | 15 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,745 | 140 | 1,186 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,810 | 65 | 218 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,660 | 130 | 130 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,675 | 15 | 11,245 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,715 | 40 | 123 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,735 | 20 | 751 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,735 | 0 | 168 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,710 | 25 | 199 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,660 | 50 | 10,603 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,660 | 0 | 134 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,595 | 65 | 144 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,540 | 55 | 466 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,565 | 25 | 275 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,635 | 70 | 263 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,620 | 15 | 199 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,585 | 35 | 60 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,550 | 35 | 161 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,540 | 10 | 104 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,530 | 10 | 14 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,590 | 60 | 116 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,550 | 40 | 105 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,340 | 210 | 185 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,265 | 75 | 92 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,190 | 75 | 360 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
계엄 후폭풍에 사업재편 물거품…두산로보틱스 9%대 ‘와르르’
-
2
TSMC 11월 매출, 전년 동기 대비 34% 증가
-
3
노바텍, 보통주 1,000,000주(107.10억원) 규모 자사주 취득 결정
-
4
유아이엘, 25억원 규모 자사주 취득 신탁계약 체결 결정
-
5
위니아에이드, 주식회사 대유글로벌 주식 취득 결정
-
6
NH證, 농협목우촌 성수동 부지 개발 나서
-
7
테슬라 배팅 늘리는 ‘AI 트레이더’...다른 트럼프 테마주도 확대
-
8
"불황 먹고 산다" NPL업계, 실탄확보 총력
-
9
KG이니시스, 이데일리(주) 주식 취득 결정
-
10
에스바이오메딕스, 주식등의 대량보유자 소유주식수 변동