ACE 주주환원가치주액티브
(447430) I 코스피 ETF 12.05 15:3212,675 | 전일 | 12,675 | 고가 | 12,700 | 상한가 | 16,475 |
거래량 (주) |
715 |
0 0.00% | 시가 | 12,685 | 저가 | 12,615 | 하한가 | 8,875 |
거래대금 (백만) |
9 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.05 | 12,675 | 0 | 715 | 0 | 0 | 0.00% | 1,250,000 |
24.12.04 | 12,860 | 185 | 10,284 | 0 | 0 | 0.00% | 1,250,000 |
24.12.03 | 12,715 | 145 | 8,729 | 0 | 0 | 0.00% | 1,250,000 |
24.12.02 | 12,715 | 0 | 3,131 | 0 | 0 | 0.00% | 1,250,000 |
24.11.29 | 12,730 | 15 | 17,639 | 0 | 0 | 0.00% | 1,250,000 |
24.11.28 | 12,615 | 115 | 5,626 | 0 | 0 | 0.00% | 1,250,000 |
24.11.27 | 12,600 | 15 | 7,175 | 0 | 0 | 0.00% | 1,250,000 |
24.11.26 | 12,485 | 115 | 4,714 | 0 | 0 | 0.00% | 1,250,000 |
24.11.25 | 12,430 | 55 | 6,583 | 0 | 0 | 0.00% | 1,250,000 |
24.11.22 | 12,400 | 30 | 3,284 | 0 | 0 | 0.00% | 1,250,000 |
24.11.21 | 12,415 | 15 | 852 | 0 | 0 | 0.00% | 1,250,000 |
24.11.20 | 12,320 | 95 | 5,085 | 0 | 0 | 0.00% | 1,250,000 |
24.11.19 | 12,260 | 60 | 7,229 | 0 | 0 | 0.00% | 0 |
24.11.18 | 12,270 | 10 | 768 | 0 | 0 | 0.00% | 0 |
24.11.15 | 12,240 | 30 | 3,581 | 0 | 0 | 0.00% | 0 |
24.11.14 | 12,265 | 10 | 835 | 0 | 0 | 0.00% | 0 |
24.11.13 | 12,365 | 100 | 4,109 | 0 | 0 | 0.00% | 0 |
24.11.12 | 12,625 | 260 | 5,857 | 0 | 0 | 0.00% | 0 |
24.11.11 | 12,690 | 65 | 1,833 | 0 | 0 | 0.00% | 0 |
24.11.08 | 12,790 | 100 | 3,277 | 0 | 0 | 0.00% | 0 |
24.11.07 | 12,755 | 35 | 1,429 | 0 | 0 | 0.00% | 0 |
24.11.06 | 12,660 | 95 | 6,672 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,600 | 60 | 1,082 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,555 | 45 | 4,140 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,555 | 0 | 19,137 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,480 | 75 | 10,292 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,425 | 55 | 2,077 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,415 | 10 | 144 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,355 | 60 | 2,526 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,390 | 35 | 1,547 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,430 | 40 | 894 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,310 | 120 | 2,641 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,440 | 130 | 3,907 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,430 | 10 | 2,969 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,450 | 20 | 1,240 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,470 | 20 | 1,945 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,465 | 5 | 844 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,445 | 20 | 1,895 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,470 | 25 | 5,799 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,470 | 0 | 1,924 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,515 | 45 | 1,715 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,565 | 50 | 2,619 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,475 | 90 | 6,868 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,345 | 130 | 22,652 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,385 | 40 | 31,323 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,485 | 100 | 9,447 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,480 | 5 | 4,271 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,320 | 160 | 9,089 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,350 | 30 | 5,121 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,310 | 40 | 20,290 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,255 | 55 | 84,474 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,070 | 185 | 45,650 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,915 | 155 | 12,239 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,495 | 420 | 149,288 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,355 | 140 | 2,182 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,430 | 75 | 4,206 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,555 | 125 | 5,652 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,590 | 35 | 7,493 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,660 | 70 | 4,030 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,635 | 25 | 4,383 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,850 | 215 | 5,347 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,690 | 160 | 1,382 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,690 | 0 | 3,234 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,685 | 5 | 2,509 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,625 | 60 | 3,341 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,705 | 80 | 10,982 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,690 | 15 | 21,564 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,680 | 10 | 395 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,655 | 25 | 2,593 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,675 | 20 | 13,162 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,655 | 20 | 11,959 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,555 | 100 | 14,465 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,595 | 40 | 1,611 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,435 | 160 | 1,500 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,420 | 15 | 1,068 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,380 | 40 | 827 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,360 | 20 | 1,858 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,275 | 85 | 1,157 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,210 | 65 | 3,569 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,130 | 80 | 2,154 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,880 | 250 | 15,432 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,560 | 680 | 15,989 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,890 | 330 | 6,364 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,770 | 120 | 6,774 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,725 | 45 | 3,255 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,755 | 30 | 2,247 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,765 | 10 | 6,132 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,655 | 110 | 1,657 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,775 | 120 | 11,347 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,865 | 90 | 3,631 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,875 | 10 | 1,464 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,935 | 60 | 4,716 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,080 | 145 | 2,726 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,960 | 120 | 15,867 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,910 | 50 | 11,741 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,930 | 20 | 10,346 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,890 | 40 | 31,420 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,880 | 10 | 15,690 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,885 | 5 | 14,504 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,895 | 10 | 26,911 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,940 | 45 | 3,727 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,955 | 15 | 25,526 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,895 | 60 | 1,548 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,830 | 65 | 5,480 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,855 | 25 | 8,835 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,930 | 75 | 6,035 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,025 | 95 | 4,044 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,955 | 70 | 5,380 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,915 | 40 | 6,264 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,985 | 70 | 5,359 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,945 | 40 | 7,035 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,990 | 45 | 1,314 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,960 | 30 | 3,935 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,900 | 60 | 28,767 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,930 | 30 | 5,572 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,880 | 50 | 9,977 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,865 | 15 | 6,975 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,940 | 75 | 7,015 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,915 | 25 | 12,374 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,920 | 5 | 10,052 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,000 | 80 | 70,700 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,965 | 35 | 74,630 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,995 | 30 | 66,348 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,960 | 35 | 64,232 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,090 | 130 | 76,891 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,960 | 130 | 102,668 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,800 | 160 | 78,745 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,855 | 55 | 67,223 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,955 | 100 | 72,753 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,025 | 70 | 74,550 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,035 | 10 | 76,858 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,030 | 5 | 80,855 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,105 | 75 | 73,254 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,145 | 40 | 121,492 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,190 | 45 | 121,950 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,210 | 20 | 113,125 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,370 | 160 | 89,088 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,260 | 110 | 221,768 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,260 | 0 | 192,899 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,135 | 125 | 10,325 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,090 | 45 | 9,027 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,140 | 50 | 3,141 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,130 | 10 | 8,633 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,045 | 85 | 11,353 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,100 | 55 | 9,372 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,110 | 10 | 3,225 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,045 | 65 | 6,167 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,415 | 10 | 23,741 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,370 | 45 | 17,484 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,270 | 100 | 16,679 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,290 | 20 | 10,255 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,225 | 65 | 5,687 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,005 | 220 | 13,443 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,020 | 15 | 27,622 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,020 | 0 | 27,342 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,930 | 90 | 8,158 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,000 | 70 | 8,016 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,040 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,075 | 35 | 134,849 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,050 | 25 | 92,381 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,090 | 40 | 79,975 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,070 | 20 | 79,208 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,075 | 5 | 77,226 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,110 | 35 | 86,834 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,120 | 10 | 81,831 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,140 | 20 | 75,755 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,140 | 0 | 79,939 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,185 | 45 | 70,561 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,295 | 110 | 67,528 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,290 | 5 | 85,605 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,225 | 65 | 74,360 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,310 | 85 | 73,891 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,290 | 20 | 7,682 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,285 | 5 | 81,579 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,200 | 85 | 94,920 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,080 | 120 | 86,329 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,130 | 50 | 83,297 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,130 | 0 | 47,803 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,090 | 40 | 18,203 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,135 | 45 | 79,133 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,045 | 90 | 88,074 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,130 | 85 | 69,124 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,140 | 10 | 84,302 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,110 | 30 | 87,437 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,150 | 40 | 83,081 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,245 | 95 | 73,934 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,150 | 95 | 101,197 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,100 | 50 | 107,947 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,985 | 115 | 190,031 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,040 | 55 | 86,774 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,370 | 330 | 137,851 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,290 | 80 | 100,652 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,200 | 90 | 147,364 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,190 | 10 | 131,974 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,320 | 130 | 200,198 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,115 | 205 | 142,426 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,960 | 155 | 81,211 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,925 | 35 | 81,474 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,090 | 165 | 78,698 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,145 | 55 | 96,153 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,160 | 15 | 16,586 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,975 | 185 | 15,169 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,205 | 230 | 49,313 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,010 | 195 | 43,118 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,945 | 65 | 142,133 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,515 | 430 | 35,612 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,435 | 80 | 3,486 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,315 | 120 | 10,291 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,145 | 170 | 7,511 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,045 | 100 | 1,771 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,955 | 90 | 690 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,025 | 70 | 226 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,980 | 45 | 1,773 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,000 | 20 | 1,320 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,995 | 5 | 7,319 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,025 | 30 | 78 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,185 | 160 | 63 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,250 | 65 | 66 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,220 | 30 | 9 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,230 | 10 | 92 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,175 | 55 | 36 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,155 | 20 | 84 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,180 | 25 | 579 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,230 | 50 | 139 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,285 | 55 | 148 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,325 | 40 | 7 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,360 | 35 | 508 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,530 | 170 | 232 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,445 | 85 | 898 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,275 | 170 | 10,927 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,265 | 10 | 2,081 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,220 | 45 | 15 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,285 | 65 | 288 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,260 | 25 | 508 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,195 | 65 | 187 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,120 | 75 | 27 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,105 | 15 | 521 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,970 | 135 | 626 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,915 | 55 | 247 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,910 | 5 | 17 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,900 | 10 | 134 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,940 | 40 | 12 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,950 | 10 | 19 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,955 | 5 | 626 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,965 | 10 | 293 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,930 | 35 | 1,066 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,900 | 30 | 112 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,905 | 5 | 32 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,965 | 60 | 2 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,965 | 0 | 8 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,935 | 30 | 561 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,995 | 60 | 3 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,920 | 75 | 121 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,855 | 65 | 1 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,765 | 90 | 18 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,855 | 90 | 52 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,815 | 20 | 115 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,715 | 100 | 1,306 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,640 | 75 | 162 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,700 | 60 | 43 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,800 | 100 | 77 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,710 | 90 | 1,256 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,770 | 60 | 5 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,745 | 25 | 61 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,745 | 0 | 12 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,675 | 70 | 109 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,700 | 25 | 1,035 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,550 | 150 | 2,005 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,625 | 75 | 32 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,650 | 25 | 249 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,565 | 85 | 1 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,735 | 170 | 853 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,605 | 130 | 11 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,630 | 25 | 6,216 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,695 | 65 | 85 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,810 | 115 | 1,050 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,970 | 160 | 221 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,885 | 85 | 136 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,760 | 125 | 81 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,795 | 35 | 528 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,770 | 25 | 21 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,585 | 110 | 203 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,625 | 40 | 461 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,535 | 90 | 116 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,605 | 70 | 1,782 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,850 | 245 | 239 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,800 | 50 | 29 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,880 | 80 | 72 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,960 | 80 | 337 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,935 | 25 | 64,057 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,990 | 55 | 91,649 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,920 | 70 | 140,876 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,845 | 75 | 5 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,905 | 60 | 1,015 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,760 | 145 | 137 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,630 | 130 | 56 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,620 | 10 | 39 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,630 | 10 | 29 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,595 | 35 | 89 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,470 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,495 | 25 | 2 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,535 | 40 | 203 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,570 | 35 | 501 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,625 | 55 | 12 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,580 | 45 | 2,383 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,550 | 30 | 128 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,480 | 70 | 138 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,410 | 70 | 274 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,305 | 105 | 239 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,230 | 75 | 30 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,290 | 60 | 198 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,255 | 35 | 4 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,270 | 15 | 108 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,190 | 80 | 6 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,250 | 60 | 115 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,295 | 45 | 126 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,485 | 190 | 50 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,495 | 10 | 62 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,425 | 70 | 122 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,380 | 45 | 144 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,400 | 20 | 84 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,490 | 90 | 315 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,495 | 5 | 476 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,400 | 95 | 11 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,415 | 15 | 1,569 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,490 | 75 | 29 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,330 | 160 | 35 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,300 | 30 | 442 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,320 | 20 | 109 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,155 | 165 | 234 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,345 | 190 | 2,795 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,355 | 10 | 534 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,460 | 105 | 1,103 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,510 | 50 | 31 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,465 | 45 | 7 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,485 | 20 | 40 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,570 | 85 | 87 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,655 | 85 | 53 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,625 | 30 | 902 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,625 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,585 | 40 | 116 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,465 | 120 | 967 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,425 | 40 | 16 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,500 | 75 | 194 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,625 | 125 | 406 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,680 | 55 | 9 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,785 | 105 | 118 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,760 | 25 | 1,258 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,675 | 85 | 52 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,675 | 0 | 40 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,655 | 20 | 1,930 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,505 | 150 | 10,700 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,415 | 90 | 1,080 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,545 | 130 | 278 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,495 | 50 | 242 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,565 | 70 | 174 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,560 | 5 | 26 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,510 | 50 | 411 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,410 | 100 | 17 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,475 | 65 | 80 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,500 | 25 | 12 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,495 | 5 | 7,827 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,580 | 85 | 79 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,565 | 15 | 396 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,540 | 25 | 17 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,560 | 20 | 685 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,455 | 105 | 517 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,350 | 105 | 1,259 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,375 | 25 | 48 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,415 | 40 | 1,143 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,430 | 15 | 47 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,465 | 35 | 5,084 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,470 | 5 | 63 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,490 | 20 | 13,372 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,480 | 10 | 75 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,480 | 0 | 1,355 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,480 | 0 | 6,027 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,385 | 95 | 422 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,440 | 55 | 41 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,420 | 20 | 820 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,355 | 65 | 261 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,435 | 80 | 88 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,350 | 85 | 30 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,345 | 5 | 1,623 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,315 | 30 | 397 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,265 | 50 | 323 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,245 | 20 | 99 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,230 | 15 | 97 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,195 | 35 | 1,585 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,135 | 60 | 229 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,370 | 5 | 2,388 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,430 | 60 | 476 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,445 | 15 | 574 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,545 | 100 | 3,565 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,615 | 70 | 2,364 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,665 | 50 | 1,492 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,570 | 95 | 576 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,575 | 5 | 837 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,500 | 75 | 1,307 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,410 | 80 | 750 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,435 | 25 | 244 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,370 | 65 | 1,108 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,285 | 85 | 855 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,340 | 55 | 4,780 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,365 | 25 | 179 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,455 | 90 | 28 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,520 | 65 | 25 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,445 | 75 | 52 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,470 | 25 | 6 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,425 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,390 | 35 | 1,297 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
오후장 특징주★(코스닥)
-
2
프레스티지바이오로직스, 122.97억원 규모 공급계약(바이오의약품 위탁생산 계약) 체결
-
3
기후변화에 밥상서 사라진 대구, 명태...해수부, 양식어종 변경 등 대책 마련
-
4
고려아연(010130) 상승폭 확대 +15.38%, 신고가 경신, 8거래일 연속 상승
-
5
변동성완화장치(VI) 발동 종목, 발동시간 기준
-
6
AI 거품 논란에도···마벨·세일즈포스 호실적에 주가 ‘쑥’
-
7
한국예탁결제원, 창립 50주년 기념 국제 콘퍼런스…“디지털 혁신에 앞장”
-
8
투자주체별 매매동향 / 프로그램 매매동향
-
9
SC제일은행, 한국 ESG 기준원 ‘2024년 지배구조 명예기업’ 단독 선정
-
10
외국계 순매수,도 상위종목(코스피) 금액기준