BNK 주주가치액티브
(445690) I 코스피 ETF 12.09 10:0412,835 | 전일 | 13,115 | 고가 | 12,960 | 상한가 | 17,045 |
거래량 (주) |
421 |
280 -2.13% | 시가 | 12,835 | 저가 | 12,835 | 하한가 | 9,185 |
거래대금 (백만) |
5 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.06 | 13,240 | 125 | 35 | 0 | 0 | 0.00% | 1,050,000 |
24.12.05 | 13,160 | 80 | 67 | 0 | 0 | 0.00% | 1,050,000 |
24.12.04 | 13,185 | 25 | 28 | 0 | 0 | 0.00% | 1,050,000 |
24.12.03 | 12,895 | 290 | 11 | 0 | 0 | 0.00% | 1,050,000 |
24.12.02 | 12,890 | 5 | 3 | 0 | 0 | 0.00% | 1,050,000 |
24.11.29 | 13,010 | 120 | 19 | 0 | 0 | 0.00% | 1,050,000 |
24.11.28 | 12,990 | 20 | 63 | 0 | 0 | 0.00% | 1,050,000 |
24.11.27 | 12,985 | 5 | 7 | 0 | 0 | 0.00% | 1,050,000 |
24.11.26 | 12,985 | 0 | 5 | 0 | 0 | 0.00% | 1,050,000 |
24.11.25 | 12,855 | 130 | 6 | 0 | 0 | 0.00% | 1,050,000 |
24.11.22 | 12,750 | 105 | 45 | 0 | 0 | 0.00% | 0 |
24.11.21 | 12,755 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.11.20 | 12,740 | 15 | 20 | 0 | 0 | 0.00% | 0 |
24.11.19 | 12,570 | 170 | 173 | 0 | 0 | 0.00% | 0 |
24.11.18 | 12,590 | 20 | 5 | 0 | 0 | 0.00% | 0 |
24.11.15 | 12,480 | 110 | 3 | 0 | 0 | 0.00% | 0 |
24.11.14 | 12,525 | 25 | 50 | 0 | 0 | 0.00% | 0 |
24.11.13 | 12,810 | 285 | 38 | 0 | 0 | 0.00% | 0 |
24.11.12 | 13,095 | 285 | 751 | 0 | 0 | 0.00% | 0 |
24.11.11 | 13,355 | 260 | 15 | 0 | 0 | 0.00% | 0 |
24.11.08 | 13,365 | 10 | 108 | 0 | 0 | 0.00% | 0 |
24.11.07 | 13,345 | 20 | 507 | 0 | 0 | 0.00% | 0 |
24.11.06 | 13,370 | 25 | 504 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,370 | 0 | 790 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,145 | 225 | 7 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,210 | 65 | 234 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,160 | 50 | 8,386 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,410 | 250 | 301 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,300 | 110 | 6 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,160 | 140 | 16 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,090 | 70 | 3,027 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,135 | 45 | 8 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,005 | 130 | 7 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,180 | 175 | 1,150 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,170 | 10 | 35 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,300 | 130 | 122 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,315 | 15 | 15 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,430 | 115 | 117 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,435 | 5 | 25 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,355 | 80 | 5 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,350 | 5 | 55,745 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,270 | 80 | 18 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,430 | 160 | 7 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,230 | 200 | 9 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,265 | 35 | 22 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,315 | 50 | 18 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,545 | 230 | 23 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,630 | 85 | 1,216 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,285 | 345 | 307 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,495 | 210 | 157 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,450 | 45 | 33 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,420 | 30 | 491 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,420 | 0 | 19 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,380 | 40 | 100 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,290 | 90 | 18 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,040 | 250 | 757 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,280 | 240 | 85 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,305 | 25 | 954 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,305 | 0 | 9,801 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,355 | 50 | 6,550 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,365 | 10 | 36 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,760 | 395 | 39 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,790 | 30 | 410 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,795 | 5 | 163 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,735 | 60 | 116 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,935 | 200 | 146 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,065 | 130 | 127 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,180 | 115 | 22 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,180 | 0 | 406 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,125 | 55 | 223,967 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,215 | 90 | 2,466 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,210 | 5 | 1,060 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,110 | 100 | 304 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,020 | 90 | 134 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,810 | 210 | 324 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,665 | 145 | 4,669 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,695 | 30 | 83 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,620 | 75 | 307 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,435 | 185 | 178 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,400 | 35 | 22 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,090 | 310 | 70 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,730 | 360 | 161 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,845 | 1,115 | 209 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,410 | 565 | 142 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,410 | 0 | 6 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,265 | 145 | 81 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,430 | 165 | 79 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,205 | 225 | 16 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,970 | 235 | 86 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,190 | 220 | 284 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,235 | 45 | 66 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,240 | 5 | 50 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,305 | 65 | 1,339 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,425 | 120 | 9 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,495 | 70 | 50 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,550 | 55 | 91 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,420 | 130 | 69 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,470 | 50 | 269 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,520 | 50 | 11 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,450 | 70 | 2,475 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,395 | 55 | 1,783 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,430 | 35 | 36 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,440 | 10 | 11 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,300 | 140 | 3,287 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,250 | 50 | 1,578 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,260 | 10 | 122 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,270 | 10 | 184 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,285 | 15 | 131 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,200 | 85 | 115 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,255 | 55 | 131 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,180 | 75 | 210 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,145 | 35 | 111 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,160 | 15 | 151 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,225 | 65 | 148 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,120 | 105 | 129 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,055 | 65 | 110 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,915 | 140 | 345 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,945 | 30 | 768 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,985 | 40 | 161 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,910 | 75 | 183 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,760 | 150 | 101 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,775 | 15 | 126 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,845 | 70 | 195 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,700 | 145 | 112 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,620 | 80 | 189 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,725 | 105 | 144 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,645 | 80 | 112 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,580 | 65 | 201 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,760 | 180 | 114 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,855 | 95 | 113 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,855 | 0 | 139 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,760 | 95 | 282 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,885 | 125 | 114 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,935 | 50 | 111 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,940 | 5 | 843 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,995 | 55 | 495 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,870 | 125 | 52 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,045 | 175 | 256 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,880 | 165 | 3,921 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,860 | 20 | 660 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,850 | 10 | 6,411 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,700 | 150 | 38 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,840 | 140 | 44 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,700 | 140 | 805 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,465 | 235 | 105 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,460 | 5 | 24 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,550 | 90 | 5 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,530 | 20 | 53 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,460 | 70 | 231 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,235 | 225 | 305 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,385 | 150 | 15 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,250 | 135 | 12 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,190 | 60 | 10 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,950 | 240 | 133 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,115 | 165 | 211 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,830 | 285 | 16 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,955 | 125 | 115 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,180 | 225 | 74 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,205 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,365 | 160 | 836 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,390 | 25 | 19 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,430 | 40 | 49 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,435 | 5 | 245 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,565 | 130 | 67 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,405 | 160 | 17 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,580 | 175 | 405 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,610 | 30 | 49 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,675 | 65 | 239 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,710 | 35 | 789 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,690 | 20 | 243 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,740 | 50 | 317 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,670 | 70 | 909 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,770 | 100 | 1,106 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,740 | 30 | 51 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,415 | 325 | 184 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,290 | 125 | 1,001 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,405 | 115 | 790 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,390 | 15 | 956 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,525 | 135 | 208 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,375 | 150 | 470 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,280 | 95 | 797 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,200 | 80 | 22 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,320 | 120 | 487 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,200 | 120 | 1,691 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,220 | 20 | 116 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,225 | 5 | 2,113 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,330 | 105 | 289 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,140 | 190 | 213 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,170 | 30 | 32 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,050 | 120 | 2,033 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,095 | 45 | 274 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,290 | 195 | 360 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,255 | 35 | 143 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,145 | 110 | 927 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,215 | 70 | 310 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,335 | 120 | 176 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,130 | 205 | 6,969 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,940 | 190 | 430 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,000 | 60 | 7,092 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,210 | 210 | 267 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,115 | 95 | 161 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,090 | 25 | 1,331 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,930 | 160 | 110 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,020 | 90 | 509 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,165 | 145 | 1,956 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,875 | 290 | 1,600 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,565 | 310 | 234 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,500 | 65 | 1,356 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,475 | 25 | 1,709 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,380 | 95 | 36 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,350 | 30 | 15 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,300 | 50 | 449 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,350 | 50 | 6 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,225 | 125 | 20 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,160 | 65 | 604 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,010 | 150 | 35 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,030 | 20 | 131 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,280 | 250 | 50 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,370 | 90 | 27 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,375 | 5 | 74 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,465 | 90 | 407 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,455 | 10 | 31 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,540 | 85 | 43 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,530 | 10 | 72 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,580 | 50 | 643 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,665 | 85 | 50 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,845 | 180 | 58 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,015 | 170 | 42 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,850 | 165 | 20,137 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,670 | 180 | 39 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,600 | 70 | 31 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,605 | 5 | 88 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,565 | 40 | 20 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,665 | 100 | 22 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,405 | 260 | 12 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,385 | 20 | 12 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,335 | 50 | 821 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,295 | 40 | 18,238 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,240 | 55 | 198 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,300 | 60 | 207 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,225 | 75 | 62 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,095 | 130 | 117 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,990 | 105 | 123 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,055 | 65 | 67 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,000 | 55 | 35 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,120 | 120 | 84 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,025 | 95 | 15 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,135 | 110 | 205 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,050 | 85 | 27 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,160 | 110 | 141 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,070 | 90 | 5 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,045 | 25 | 26 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,150 | 105 | 8 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,150 | 0 | 5 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,135 | 15 | 1,034 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,060 | 75 | 3,983 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,000 | 60 | 820 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,050 | 50 | 23 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,930 | 120 | 1,523 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,860 | 70 | 4,008 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,750 | 110 | 2,257 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,770 | 20 | 616 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,775 | 5 | 1,174 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,720 | 55 | 1,060 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,755 | 35 | 1,038 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,950 | 195 | 1,205 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,395 | 555 | 17,267 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,250 | 145 | 1,066 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,165 | 85 | 1,313 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,075 | 90 | 1,115 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,190 | 115 | 559 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,230 | 40 | 1,033 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,250 | 20 | 1,221 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,480 | 230 | 1,081 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,455 | 25 | 1,057 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,305 | 150 | 1,122 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,410 | 105 | 1,098 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,565 | 155 | 1,076 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,755 | 190 | 1,011 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,675 | 80 | 1,538 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,570 | 105 | 1,037 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,655 | 85 | 1,015 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,690 | 35 | 1,040 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,590 | 100 | 1,014 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,455 | 135 | 1,050 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,455 | 0 | 2,148 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,345 | 110 | 1,024 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,405 | 60 | 1,051 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,615 | 210 | 1,353 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,550 | 65 | 1,026 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,705 | 155 | 1,333 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,780 | 75 | 1,126 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,805 | 25 | 1,051 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,990 | 185 | 2,336 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,960 | 30 | 1,120 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,030 | 70 | 1,020 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,120 | 90 | 1,682 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,010 | 110 | 3,530 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,810 | 200 | 2,597 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,825 | 15 | 1,169 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,900 | 75 | 1,186 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,840 | 60 | 1,011 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,785 | 55 | 1,018 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,810 | 25 | 1,028 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,890 | 80 | 1,148 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,930 | 40 | 1,029 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,920 | 10 | 1,137 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,860 | 60 | 2,237 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,880 | 20 | 1,895 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,850 | 30 | 6,899 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,730 | 120 | 6,404 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,660 | 70 | 1,072 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,745 | 85 | 1,083 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,655 | 90 | 1,045 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,655 | 0 | 1,015 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,640 | 15 | 1,194 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,640 | 0 | 1,028 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,595 | 45 | 12,355 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,640 | 45 | 2,554 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,840 | 200 | 1,333 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,895 | 55 | 1,148 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,900 | 5 | 3,033 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,850 | 50 | 18,428 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,795 | 55 | 1,739 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,860 | 65 | 1,285 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,880 | 20 | 3,143 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,845 | 35 | 1,129 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,815 | 30 | 1,674 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,035 | 220 | 1,423 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,905 | 130 | 3,082 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,800 | 105 | 2,290 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,770 | 30 | 1,592 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,565 | 205 | 1,182 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,795 | 230 | 3,242 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,755 | 40 | 3,925 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,810 | 55 | 1,613 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,830 | 20 | 1,022 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,795 | 35 | 1,028 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,825 | 30 | 1,314 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,940 | 115 | 1,177 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,970 | 30 | 1,829 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,820 | 150 | 3,576 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,790 | 30 | 1,722 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,680 | 110 | 1,094 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,500 | 180 | 1,130 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,510 | 10 | 1,184 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,670 | 160 | 1,044 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,835 | 165 | 1,228 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,895 | 60 | 1,084 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,940 | 45 | 1,125 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,875 | 65 | 1,552 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,790 | 85 | 1,030 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,875 | 85 | 1,116 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,880 | 5 | 1,511 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,935 | 55 | 1,018 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,870 | 65 | 1,025 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,950 | 80 | 1,148 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,900 | 50 | 1,322 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,035 | 135 | 1,565 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,030 | 5 | 1,083 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,015 | 15 | 1,173 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,010 | 5 | 1,199 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,040 | 30 | 1,091 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,100 | 60 | 1,064 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,065 | 35 | 1,025 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,155 | 90 | 1,027 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,055 | 100 | 1,292 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,075 | 20 | 1,116 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,140 | 65 | 7,896 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,055 | 85 | 1,355 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,985 | 70 | 1,232 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,000 | 15 | 1,145 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,075 | 75 | 1,612 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,990 | 85 | 1,142 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,980 | 10 | 1,162 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,040 | 60 | 1,132 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,050 | 10 | 1,262 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,030 | 20 | 1,471 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,950 | 80 | 2,674 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,790 | 160 | 4,658 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,705 | 85 | 7,283 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,645 | 60 | 1,526 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,710 | 65 | 1,080 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,695 | 15 | 1,079 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,790 | 95 | 1,883 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,730 | 60 | 10,164 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,780 | 50 | 2,147 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,775 | 5 | 1,029 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,680 | 95 | 1,538 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,610 | 70 | 1,037 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,695 | 85 | 1,187 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,605 | 90 | 1,702 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,585 | 20 | 2,069 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,555 | 30 | 1,084 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,570 | 15 | 2,362 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,630 | 60 | 1,053 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,750 | 120 | 4,082 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,805 | 55 | 1,168 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,910 | 105 | 1,237 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,855 | 55 | 1,431 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,925 | 70 | 1,143 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,035 | 110 | 1,314 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,970 | 80 | 1,317 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,905 | 65 | 1,543 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,815 | 90 | 1,930 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,650 | 165 | 3,426 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,615 | 35 | 1,516 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,435 | 180 | 1,570 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,640 | 205 | 1,552 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,635 | 5 | 1,097 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,655 | 20 | 1,370 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,680 | 25 | 1,361 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,550 | 130 | 2,994 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,455 | 95 | 6,389 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.