ACE 엔비디아채권혼합블룸버그
(448540) I 코스피 ETF 12.13 15:3322,180 | 전일 | 22,180 | 고가 | 22,180 | 상한가 | 28,830 |
거래량 (주) |
66,129 |
0 0.00% | 시가 | 22,180 | 저가 | 22,130 | 하한가 | 15,530 |
거래대금 (백만) |
1,465 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.13 | 22,180 | 0 | 66,129 | 1,307 | 1,588 | 0.02% | 6,798,412 |
24.12.12 | 21,995 | 185 | 83,250 | 279 | 281 | 0.00% | 6,899,719 |
24.12.11 | 22,095 | 100 | 110,318 | -1,202 | 2 | 0.00% | 6,899,998 |
24.12.10 | 22,335 | 240 | 98,540 | -1,521 | 1,204 | 0.02% | 6,898,796 |
24.12.09 | 22,385 | 50 | 174,507 | 329 | 2,725 | 0.04% | 6,897,275 |
24.12.06 | 22,365 | 20 | 78,295 | 103 | 2,396 | 0.03% | 6,997,604 |
24.12.05 | 22,120 | 245 | 58,179 | -517 | 2,293 | 0.03% | 7,097,707 |
24.12.04 | 22,000 | 120 | 75,265 | -102 | 2,810 | 0.04% | 7,097,190 |
24.12.03 | 21,985 | 15 | 85,321 | 307 | 2,912 | 0.04% | 7,097,088 |
24.12.02 | 21,840 | 145 | 119,056 | 2,605 | 2,605 | 0.04% | 7,097,395 |
24.11.29 | 21,770 | 70 | 44,282 | 0 | 0 | 0.00% | 0 |
24.11.28 | 21,830 | 60 | 58,219 | 0 | 0 | 0.00% | 0 |
24.11.27 | 21,850 | 20 | 145,221 | 0 | 0 | 0.00% | 0 |
24.11.26 | 22,190 | 340 | 151,569 | 0 | 0 | 0.00% | 0 |
24.11.25 | 22,405 | 215 | 123,249 | 0 | 0 | 0.00% | 0 |
24.11.22 | 22,205 | 200 | 100,265 | 0 | 0 | 0.00% | 0 |
24.11.21 | 22,440 | 235 | 109,974 | 0 | 0 | 0.00% | 0 |
24.11.20 | 22,105 | 335 | 199,635 | 0 | 0 | 0.00% | 0 |
24.11.19 | 22,140 | 35 | 99,281 | 0 | 0 | 0.00% | 0 |
24.11.18 | 22,325 | 185 | 137,962 | 0 | 0 | 0.00% | 0 |
24.11.15 | 22,365 | 40 | 78,853 | 0 | 0 | 0.00% | 0 |
24.11.14 | 22,435 | 75 | 74,864 | 0 | 0 | 0.00% | 0 |
24.11.13 | 22,185 | 250 | 117,113 | 0 | 0 | 0.00% | 0 |
24.11.12 | 22,405 | 220 | 213,584 | 0 | 0 | 0.00% | 0 |
24.11.11 | 22,445 | 40 | 160,993 | 0 | 0 | 0.00% | 0 |
24.11.08 | 22,300 | 145 | 105,210 | 0 | 0 | 0.00% | 0 |
24.11.07 | 22,005 | 295 | 101,748 | 0 | 0 | 0.00% | 0 |
24.11.06 | 21,670 | 335 | 157,670 | 0 | 0 | 0.00% | 0 |
24.11.05 | 21,800 | 130 | 61,754 | 0 | 0 | 0.00% | 0 |
24.11.04 | 21,550 | 250 | 111,736 | 0 | 0 | 0.00% | 0 |
24.11.01 | 21,805 | 255 | 133,936 | 0 | 0 | 0.00% | 0 |
24.10.31 | 21,995 | 190 | 69,229 | 0 | 0 | 0.00% | 0 |
24.10.30 | 21,965 | 30 | 51,569 | 0 | 0 | 0.00% | 0 |
24.10.29 | 22,030 | 65 | 66,645 | 0 | 0 | 0.00% | 0 |
24.10.28 | 21,900 | 130 | 90,504 | 0 | 0 | 0.00% | 0 |
24.10.25 | 21,880 | 20 | 91,298 | 0 | 0 | 0.00% | 0 |
24.10.24 | 22,095 | 215 | 98,237 | 0 | 0 | 0.00% | 0 |
24.10.23 | 22,080 | 15 | 91,004 | 0 | 0 | 0.00% | 0 |
24.10.22 | 21,780 | 300 | 102,849 | 0 | 0 | 0.00% | 0 |
24.10.21 | 21,695 | 85 | 53,459 | 0 | 0 | 0.00% | 0 |
24.10.18 | 21,845 | 150 | 53,504 | 0 | 0 | 0.00% | 0 |
24.10.17 | 21,340 | 505 | 84,041 | 0 | 0 | 0.00% | 0 |
24.10.16 | 21,695 | 355 | 108,964 | 0 | 0 | 0.00% | 0 |
24.10.15 | 21,600 | 95 | 106,493 | 0 | 0 | 0.00% | 0 |
24.10.14 | 21,495 | 105 | 88,860 | 0 | 0 | 0.00% | 0 |
24.10.11 | 21,370 | 125 | 94,642 | 0 | 0 | 0.00% | 0 |
24.10.10 | 21,030 | 340 | 106,588 | 0 | 0 | 0.00% | 0 |
24.10.08 | 20,890 | 140 | 71,972 | 0 | 0 | 0.00% | 0 |
24.10.07 | 20,750 | 140 | 64,533 | 0 | 0 | 0.00% | 0 |
24.10.04 | 20,290 | 460 | 78,310 | 0 | 0 | 0.00% | 0 |
24.10.02 | 20,475 | 185 | 73,525 | 0 | 0 | 0.00% | 0 |
24.09.30 | 20,670 | 195 | 102,719 | 0 | 0 | 0.00% | 0 |
24.09.27 | 20,790 | 120 | 58,100 | 0 | 0 | 0.00% | 0 |
24.09.26 | 20,605 | 185 | 106,813 | 0 | 0 | 0.00% | 0 |
24.09.25 | 20,335 | 270 | 64,122 | 0 | 0 | 0.00% | 0 |
24.09.24 | 20,330 | 5 | 69,298 | 0 | 0 | 0.00% | 0 |
24.09.23 | 20,400 | 70 | 57,945 | 0 | 0 | 0.00% | 0 |
24.09.20 | 20,240 | 160 | 61,137 | 0 | 0 | 0.00% | 0 |
24.09.19 | 20,450 | 210 | 76,872 | 0 | 0 | 0.00% | 0 |
24.09.13 | 20,415 | 35 | 47,775 | 0 | 0 | 0.00% | 0 |
24.09.12 | 19,835 | 580 | 120,819 | 0 | 0 | 0.00% | 0 |
24.09.11 | 19,795 | 40 | 87,314 | 0 | 0 | 0.00% | 0 |
24.09.10 | 19,600 | 195 | 41,535 | 0 | 0 | 0.00% | 0 |
24.09.09 | 19,720 | 120 | 52,693 | 0 | 0 | 0.00% | 0 |
24.09.06 | 19,760 | 40 | 67,653 | 0 | 0 | 0.00% | 0 |
24.09.05 | 19,725 | 35 | 78,063 | 0 | 0 | 0.00% | 0 |
24.09.04 | 20,430 | 705 | 193,958 | 0 | 0 | 0.00% | 0 |
24.09.03 | 20,455 | 25 | 39,590 | 0 | 0 | 0.00% | 0 |
24.09.02 | 20,445 | 10 | 103,734 | 0 | 0 | 0.00% | 0 |
24.08.30 | 20,345 | 100 | 84,745 | 0 | 0 | 0.00% | 0 |
24.08.29 | 20,910 | 565 | 160,814 | 0 | 0 | 0.00% | 0 |
24.08.28 | 20,805 | 105 | 108,630 | 0 | 0 | 0.00% | 0 |
24.08.27 | 20,965 | 160 | 41,270 | 0 | 0 | 0.00% | 0 |
24.08.26 | 20,760 | 205 | 88,106 | 0 | 0 | 0.00% | 0 |
24.08.23 | 20,945 | 185 | 72,440 | 0 | 0 | 0.00% | 0 |
24.08.22 | 20,825 | 120 | 72,801 | 0 | 0 | 0.00% | 0 |
24.08.21 | 20,995 | 170 | 55,345 | 0 | 0 | 0.00% | 0 |
24.08.20 | 20,715 | 280 | 119,807 | 0 | 0 | 0.00% | 0 |
24.08.19 | 20,745 | 30 | 111,517 | 0 | 0 | 0.00% | 0 |
24.08.16 | 20,415 | 330 | 150,546 | 0 | 0 | 0.00% | 0 |
24.08.14 | 20,010 | 405 | 168,390 | 0 | 0 | 0.00% | 0 |
24.08.13 | 19,770 | 240 | 85,382 | 0 | 0 | 0.00% | 0 |
24.08.12 | 19,845 | 75 | 77,711 | 0 | 0 | 0.00% | 0 |
24.08.09 | 19,295 | 550 | 139,769 | 0 | 0 | 0.00% | 0 |
24.08.08 | 19,735 | 440 | 121,539 | 0 | 0 | 0.00% | 0 |
24.08.07 | 19,610 | 125 | 158,777 | 0 | 0 | 0.00% | 0 |
24.08.06 | 18,740 | 870 | 117,975 | 0 | 0 | 0.00% | 0 |
24.08.05 | 19,750 | 1,010 | 526,355 | 0 | 0 | 0.00% | 0 |
24.08.02 | 20,550 | 800 | 218,327 | 0 | 0 | 0.00% | 0 |
24.08.01 | 19,935 | 615 | 177,603 | 0 | 0 | 0.00% | 0 |
24.07.31 | 20,040 | 105 | 183,794 | 0 | 0 | 0.00% | 0 |
24.07.30 | 20,250 | 210 | 132,686 | 0 | 0 | 0.00% | 0 |
24.07.29 | 20,155 | 95 | 65,192 | 0 | 0 | 0.00% | 0 |
24.07.26 | 20,240 | 85 | 91,252 | 0 | 0 | 0.00% | 0 |
24.07.25 | 20,525 | 285 | 171,849 | 0 | 0 | 0.00% | 0 |
24.07.24 | 20,715 | 190 | 98,631 | 0 | 0 | 0.00% | 0 |
24.07.23 | 20,415 | 300 | 73,845 | 0 | 0 | 0.00% | 0 |
24.07.22 | 20,630 | 215 | 150,436 | 0 | 0 | 0.00% | 0 |
24.07.19 | 20,485 | 145 | 93,056 | 0 | 0 | 0.00% | 0 |
24.07.18 | 20,755 | 270 | 187,363 | 0 | 0 | 0.00% | 0 |
24.07.17 | 20,945 | 190 | 138,587 | 0 | 0 | 0.00% | 0 |
24.07.16 | 21,030 | 85 | 89,429 | 0 | 0 | 0.00% | 0 |
24.07.15 | 20,825 | 205 | 106,304 | 0 | 0 | 0.00% | 0 |
24.07.12 | 21,260 | 435 | 270,148 | 0 | 0 | 0.00% | 0 |
24.07.11 | 21,135 | 125 | 112,436 | 0 | 0 | 0.00% | 0 |
24.07.10 | 20,935 | 200 | 102,765 | 0 | 0 | 0.00% | 0 |
24.07.09 | 20,735 | 200 | 104,705 | 0 | 0 | 0.00% | 0 |
24.07.08 | 20,930 | 195 | 200,096 | 0 | 0 | 0.00% | 0 |
24.07.05 | 20,885 | 45 | 122,810 | 0 | 0 | 0.00% | 0 |
24.07.04 | 20,575 | 310 | 103,060 | 0 | 0 | 0.00% | 0 |
24.07.03 | 20,685 | 110 | 211,460 | 0 | 0 | 0.00% | 0 |
24.07.02 | 20,695 | 10 | 140,081 | 0 | 0 | 0.00% | 0 |
24.07.01 | 20,705 | 10 | 76,053 | 0 | 0 | 0.00% | 0 |
24.06.28 | 20,680 | 25 | 96,947 | 0 | 0 | 0.00% | 0 |
24.06.27 | 20,930 | 250 | 151,283 | 0 | 0 | 0.00% | 0 |
24.06.26 | 20,285 | 645 | 245,779 | 0 | 0 | 0.00% | 0 |
24.06.25 | 20,835 | 550 | 399,433 | 0 | 0 | 0.00% | 0 |
24.06.24 | 21,070 | 235 | 191,367 | 0 | 0 | 0.00% | 0 |
24.06.21 | 21,525 | 455 | 228,891 | 0 | 0 | 0.00% | 0 |
24.06.20 | 21,305 | 220 | 394,762 | 0 | 0 | 0.00% | 0 |
24.06.19 | 21,035 | 270 | 192,387 | 0 | 0 | 0.00% | 0 |
24.06.18 | 21,075 | 40 | 158,069 | 0 | 0 | 0.00% | 0 |
24.06.17 | 21,025 | 50 | 205,906 | 0 | 0 | 0.00% | 0 |
24.06.14 | 20,780 | 245 | 169,131 | 0 | 0 | 0.00% | 0 |
24.06.13 | 20,480 | 300 | 196,960 | 0 | 0 | 0.00% | 0 |
24.06.12 | 20,515 | 35 | 142,791 | 0 | 0 | 0.00% | 0 |
24.06.11 | 20,445 | 70 | 146,704 | 0 | 0 | 0.00% | 0 |
24.06.10 | 20,360 | 85 | 153,446 | 0 | 0 | 0.00% | 0 |
24.06.07 | 20,245 | 115 | 218,064 | 0 | 0 | 0.00% | 0 |
24.06.05 | 20,135 | 110 | 206,263 | 0 | 0 | 0.00% | 0 |
24.06.04 | 19,945 | 190 | 250,789 | 0 | 0 | 0.00% | 0 |
24.06.03 | 19,825 | 120 | 193,577 | 0 | 0 | 0.00% | 0 |
24.05.31 | 20,000 | 175 | 154,635 | 0 | 0 | 0.00% | 0 |
24.05.30 | 20,095 | 95 | 223,716 | 0 | 0 | 0.00% | 0 |
24.05.29 | 19,710 | 385 | 270,883 | 0 | 0 | 0.00% | 0 |
24.05.28 | 19,605 | 105 | 277,916 | 0 | 0 | 0.00% | 0 |
24.05.27 | 19,385 | 220 | 158,400 | 0 | 0 | 0.00% | 0 |
24.05.24 | 19,220 | 165 | 241,393 | 0 | 0 | 0.00% | 0 |
24.05.23 | 18,880 | 340 | 335,187 | 0 | 0 | 0.00% | 0 |
24.05.22 | 18,835 | 45 | 165,121 | 0 | 0 | 0.00% | 0 |
24.05.21 | 18,700 | 135 | 105,806 | 0 | 0 | 0.00% | 0 |
24.05.20 | 18,760 | 60 | 88,101 | 0 | 0 | 0.00% | 0 |
24.05.17 | 18,765 | 5 | 50,029 | 0 | 0 | 0.00% | 0 |
24.05.16 | 18,550 | 215 | 94,011 | 0 | 0 | 0.00% | 0 |
24.05.14 | 18,520 | 30 | 48,344 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,455 | 65 | 70,395 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,495 | 40 | 61,018 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,505 | 10 | 39,214 | 0 | 0 | 0.00% | 0 |
24.05.08 | 18,610 | 105 | 43,947 | 0 | 0 | 0.00% | 0 |
24.05.07 | 18,300 | 310 | 130,812 | 0 | 0 | 0.00% | 0 |
24.05.03 | 18,190 | 110 | 80,172 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,435 | 245 | 105,476 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,435 | 0 | 71,845 | 0 | 0 | 0.00% | 0 |
24.04.29 | 18,215 | 220 | 125,925 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,785 | 430 | 96,786 | 0 | 0 | 0.00% | 0 |
24.04.25 | 18,175 | 390 | 52,835 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,875 | 300 | 145,096 | 0 | 0 | 0.00% | 0 |
24.04.23 | 17,695 | 180 | 98,305 | 0 | 0 | 0.00% | 0 |
24.04.22 | 17,965 | 270 | 190,774 | 0 | 0 | 0.00% | 0 |
24.04.19 | 18,225 | 260 | 288,740 | 0 | 0 | 0.00% | 0 |
24.04.18 | 18,360 | 135 | 115,668 | 0 | 0 | 0.00% | 0 |
24.04.17 | 18,255 | 105 | 116,585 | 0 | 0 | 0.00% | 0 |
24.04.16 | 18,430 | 175 | 132,448 | 0 | 0 | 0.00% | 0 |
24.04.15 | 18,565 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 18,290 | 275 | 141,620 | 0 | 0 | 0.00% | 0 |
24.04.11 | 18,225 | 65 | 107,544 | 0 | 0 | 0.00% | 0 |
24.04.09 | 18,275 | 50 | 60,936 | 0 | 0 | 0.00% | 0 |
24.04.08 | 18,185 | 90 | 82,744 | 0 | 0 | 0.00% | 0 |
24.04.05 | 18,385 | 200 | 103,650 | 0 | 0 | 0.00% | 0 |
24.04.04 | 18,305 | 80 | 70,596 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,425 | 120 | 161,891 | 0 | 0 | 0.00% | 0 |
24.04.02 | 18,490 | 65 | 112,001 | 0 | 0 | 0.00% | 0 |
24.04.01 | 18,450 | 40 | 107,947 | 0 | 0 | 0.00% | 0 |
24.03.29 | 18,385 | 65 | 89,457 | 0 | 0 | 0.00% | 0 |
24.03.28 | 18,600 | 215 | 201,584 | 0 | 0 | 0.00% | 0 |
24.03.27 | 18,705 | 105 | 146,088 | 0 | 0 | 0.00% | 0 |
24.03.26 | 18,635 | 70 | 121,517 | 0 | 0 | 0.00% | 0 |
24.03.25 | 18,455 | 180 | 151,513 | 0 | 0 | 0.00% | 0 |
24.03.22 | 18,360 | 95 | 90,906 | 0 | 0 | 0.00% | 0 |
24.03.21 | 18,315 | 45 | 150,824 | 0 | 0 | 0.00% | 0 |
24.03.20 | 18,135 | 180 | 121,307 | 0 | 0 | 0.00% | 0 |
24.03.19 | 18,295 | 160 | 137,542 | 0 | 0 | 0.00% | 0 |
24.03.18 | 18,120 | 175 | 235,437 | 0 | 0 | 0.00% | 0 |
24.03.15 | 18,325 | 205 | 133,237 | 0 | 0 | 0.00% | 0 |
24.03.14 | 18,425 | 100 | 117,424 | 0 | 0 | 0.00% | 0 |
24.03.13 | 18,050 | 375 | 222,560 | 0 | 0 | 0.00% | 0 |
24.03.12 | 17,870 | 180 | 132,715 | 0 | 0 | 0.00% | 0 |
24.03.11 | 18,575 | 705 | 280,821 | 0 | 0 | 0.00% | 0 |
24.03.08 | 18,185 | 390 | 278,368 | 0 | 0 | 0.00% | 0 |
24.03.07 | 18,080 | 105 | 201,413 | 0 | 0 | 0.00% | 0 |
24.03.06 | 18,005 | 75 | 193,754 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,815 | 190 | 178,039 | 0 | 0 | 0.00% | 0 |
24.03.04 | 17,455 | 360 | 212,512 | 0 | 0 | 0.00% | 0 |
24.02.29 | 17,505 | 50 | 106,734 | 0 | 0 | 0.00% | 0 |
24.02.28 | 17,505 | 0 | 75,851 | 0 | 0 | 0.00% | 0 |
24.02.27 | 17,500 | 5 | 141,815 | 0 | 0 | 0.00% | 0 |
24.02.26 | 17,715 | 215 | 168,849 | 0 | 0 | 0.00% | 0 |
24.02.23 | 17,315 | 400 | 326,713 | 0 | 0 | 0.00% | 0 |
24.02.22 | 16,760 | 555 | 399,955 | 0 | 0 | 0.00% | 0 |
24.02.21 | 17,170 | 410 | 246,162 | 0 | 0 | 0.00% | 0 |
24.02.20 | 17,205 | 35 | 104,420 | 0 | 0 | 0.00% | 0 |
24.02.19 | 17,175 | 30 | 106,199 | 0 | 0 | 0.00% | 0 |
24.02.16 | 17,310 | 135 | 188,338 | 0 | 0 | 0.00% | 0 |
24.02.15 | 17,130 | 180 | 198,058 | 0 | 0 | 0.00% | 0 |
24.02.14 | 17,065 | 65 | 198,650 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,995 | 70 | 157,715 | 0 | 0 | 0.00% | 0 |
24.02.08 | 16,655 | 340 | 144,412 | 0 | 0 | 0.00% | 0 |
24.02.07 | 16,910 | 255 | 156,705 | 0 | 0 | 0.00% | 0 |
24.02.06 | 16,615 | 295 | 197,358 | 0 | 0 | 0.00% | 0 |
24.02.05 | 16,405 | 210 | 190,622 | 0 | 0 | 0.00% | 0 |
24.02.02 | 16,145 | 260 | 133,763 | 0 | 0 | 0.00% | 0 |
24.02.01 | 16,175 | 30 | 70,192 | 0 | 0 | 0.00% | 0 |
24.01.31 | 16,280 | 105 | 118,373 | 0 | 0 | 0.00% | 0 |
24.01.30 | 16,170 | 110 | 118,069 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,025 | 145 | 107,566 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,215 | 190 | 150,605 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,075 | 140 | 142,919 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,030 | 45 | 74,158 | 0 | 0 | 0.00% | 0 |
24.01.23 | 16,105 | 75 | 64,527 | 0 | 0 | 0.00% | 0 |
24.01.22 | 15,880 | 225 | 197,173 | 0 | 0 | 0.00% | 0 |
24.01.19 | 15,710 | 170 | 190,159 | 0 | 0 | 0.00% | 0 |
24.01.18 | 15,720 | 10 | 61,832 | 0 | 0 | 0.00% | 0 |
24.01.17 | 15,515 | 205 | 88,761 | 0 | 0 | 0.00% | 0 |
24.01.16 | 15,570 | 55 | 43,797 | 0 | 0 | 0.00% | 0 |
24.01.15 | 15,485 | 85 | 48,072 | 0 | 0 | 0.00% | 0 |
24.01.12 | 15,455 | 30 | 95,331 | 0 | 0 | 0.00% | 0 |
24.01.11 | 15,330 | 125 | 108,121 | 0 | 0 | 0.00% | 0 |
24.01.10 | 15,265 | 65 | 43,163 | 0 | 0 | 0.00% | 0 |
24.01.09 | 14,930 | 335 | 63,240 | 0 | 0 | 0.00% | 0 |
24.01.08 | 14,825 | 105 | 36,447 | 0 | 0 | 0.00% | 0 |
24.01.05 | 14,775 | 50 | 16,629 | 0 | 0 | 0.00% | 0 |
24.01.04 | 14,765 | 10 | 25,978 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,930 | 165 | 56,601 | 0 | 0 | 0.00% | 0 |
24.01.02 | 14,895 | 35 | 48,493 | 0 | 0 | 0.00% | 0 |
23.12.28 | 14,875 | 20 | 33,648 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,850 | 25 | 29,631 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,850 | 0 | 25,952 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,820 | 30 | 32,732 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,900 | 80 | 35,182 | 0 | 0 | 0.00% | 0 |
23.12.20 | 14,965 | 65 | 36,585 | 0 | 0 | 0.00% | 0 |
23.12.19 | 14,845 | 120 | 31,286 | 0 | 0 | 0.00% | 0 |
23.12.18 | 14,800 | 45 | 32,133 | 0 | 0 | 0.00% | 0 |
23.12.15 | 14,780 | 20 | 29,392 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,770 | 10 | 34,256 | 0 | 0 | 0.00% | 0 |
23.12.13 | 14,660 | 110 | 26,626 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,710 | 50 | 29,176 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,640 | 70 | 19,334 | 0 | 0 | 0.00% | 0 |
23.12.08 | 14,600 | 40 | 14,861 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,650 | 50 | 23,541 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,485 | 165 | 23,729 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,600 | 115 | 40,293 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,580 | 20 | 31,855 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,710 | 130 | 33,035 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,670 | 40 | 20,001 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,715 | 45 | 50,577 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,700 | 15 | 27,532 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,745 | 45 | 31,613 | 0 | 0 | 0.00% | 0 |
23.11.24 | 14,660 | 85 | 13,690 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,745 | 85 | 28,659 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,870 | 125 | 28,149 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,775 | 95 | 54,125 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,770 | 5 | 23,071 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,745 | 25 | 11,334 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,845 | 80 | 14,372 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,840 | 5 | 36,500 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,760 | 80 | 34,008 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,545 | 215 | 24,808 | 0 | 0 | 0.00% | 0 |
23.11.10 | 14,575 | 30 | 33,859 | 0 | 0 | 0.00% | 0 |
23.11.09 | 14,490 | 85 | 12,900 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,475 | 15 | 10,564 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,410 | 65 | 25,575 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,335 | 75 | 57,693 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,355 | 20 | 23,831 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,135 | 220 | 28,887 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,090 | 45 | 8,947 | 0 | 0 | 0.00% | 0 |
23.10.31 | 14,155 | 65 | 16,206 | 0 | 0 | 0.00% | 0 |
23.10.30 | 14,150 | 5 | 9,232 | 0 | 0 | 0.00% | 0 |
23.10.27 | 14,015 | 135 | 26,503 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,395 | 380 | 46,671 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,365 | 30 | 16,230 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,145 | 220 | 50,048 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,140 | 5 | 11,072 | 0 | 0 | 0.00% | 0 |
23.10.20 | 14,190 | 50 | 44,573 | 0 | 0 | 0.00% | 0 |
23.10.19 | 14,370 | 180 | 53,973 | 0 | 0 | 0.00% | 0 |
23.10.18 | 14,640 | 270 | 37,012 | 0 | 0 | 0.00% | 0 |
23.10.17 | 14,495 | 145 | 33,719 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,645 | 150 | 63,547 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,645 | 0 | 35,150 | 0 | 0 | 0.00% | 0 |
23.10.12 | 14,540 | 105 | 26,754 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,530 | 10 | 23,884 | 0 | 0 | 0.00% | 0 |
23.10.10 | 14,460 | 70 | 28,977 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,400 | 60 | 18,418 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,320 | 80 | 47,988 | 0 | 0 | 0.00% | 0 |
23.10.04 | 14,165 | 155 | 36,279 | 0 | 0 | 0.00% | 0 |
23.09.27 | 14,230 | 65 | 49,344 | 0 | 0 | 0.00% | 0 |
23.09.26 | 14,125 | 105 | 26,750 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,035 | 90 | 7,127 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,120 | 85 | 30,730 | 0 | 0 | 0.00% | 0 |
23.09.21 | 14,245 | 125 | 34,962 | 0 | 0 | 0.00% | 0 |
23.09.20 | 14,315 | 70 | 18,452 | 0 | 0 | 0.00% | 0 |
23.09.19 | 14,260 | 55 | 16,080 | 0 | 0 | 0.00% | 0 |
23.09.18 | 14,520 | 260 | 52,177 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,520 | 0 | 29,997 | 0 | 0 | 0.00% | 0 |
23.09.14 | 14,435 | 85 | 47,792 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,475 | 40 | 19,282 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,470 | 5 | 55,407 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,540 | 70 | 19,773 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,610 | 70 | 60,787 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,765 | 155 | 55,979 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,750 | 15 | 30,353 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,790 | 40 | 44,966 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,800 | 10 | 26,241 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,815 | 15 | 57,053 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,765 | 50 | 64,985 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,585 | 180 | 74,561 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,515 | 70 | 73,766 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,620 | 105 | 76,454 | 0 | 0 | 0.00% | 0 |
23.08.25 | 15,090 | 470 | 133,949 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,560 | 530 | 231,282 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,690 | 130 | 73,266 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,340 | 350 | 98,717 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,285 | 55 | 69,552 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,355 | 70 | 86,618 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,285 | 70 | 80,368 | 0 | 0 | 0.00% | 0 |
23.08.16 | 13,915 | 370 | 48,326 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,100 | 185 | 30,580 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,085 | 15 | 19,328 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,320 | 235 | 26,825 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,365 | 45 | 24,685 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,270 | 95 | 23,565 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,305 | 35 | 19,452 | 0 | 0 | 0.00% | 0 |
23.08.04 | 14,220 | 85 | 29,568 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,300 | 80 | 47,595 | 0 | 0 | 0.00% | 0 |
23.08.02 | 14,390 | 90 | 46,542 | 0 | 0 | 0.00% | 0 |
23.08.01 | 14,370 | 20 | 23,491 | 0 | 0 | 0.00% | 0 |
23.07.31 | 14,375 | 5 | 64,229 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,450 | 75 | 46,749 | 0 | 0 | 0.00% | 0 |
23.07.27 | 14,310 | 140 | 74,105 | 0 | 0 | 0.00% | 0 |
23.07.26 | 14,155 | 155 | 91,759 | 0 | 0 | 0.00% | 0 |
23.07.25 | 14,100 | 55 | 35,316 | 0 | 0 | 0.00% | 0 |
23.07.24 | 14,215 | 115 | 31,478 | 0 | 0 | 0.00% | 0 |
23.07.21 | 14,290 | 75 | 37,880 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,345 | 55 | 31,462 | 0 | 0 | 0.00% | 0 |
23.07.19 | 14,310 | 35 | 32,444 | 0 | 0 | 0.00% | 0 |
23.07.18 | 14,260 | 50 | 39,013 | 0 | 0 | 0.00% | 0 |
23.07.17 | 14,315 | 55 | 36,974 | 0 | 0 | 0.00% | 0 |
23.07.14 | 14,125 | 190 | 76,288 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,990 | 135 | 34,111 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,980 | 10 | 20,600 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,005 | 25 | 14,240 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,930 | 75 | 11,813 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,940 | 10 | 115,413 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,995 | 55 | 134,299 | 0 | 0 | 0.00% | 0 |
23.07.05 | 14,000 | 5 | 133,743 | 0 | 0 | 0.00% | 0 |
23.07.04 | 14,020 | 20 | 131,077 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,930 | 90 | 152,713 | 0 | 0 | 0.00% | 0 |
23.06.30 | 13,950 | 20 | 120,556 | 0 | 0 | 0.00% | 0 |
23.06.29 | 13,750 | 200 | 127,867 | 0 | 0 | 0.00% | 0 |
23.06.28 | 13,745 | 5 | 124,847 | 0 | 0 | 0.00% | 0 |
23.06.27 | 13,885 | 140 | 128,545 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,970 | 85 | 267,251 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,895 | 75 | 132,176 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,105 | 210 | 166,598 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,960 | 145 | 142,448 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,940 | 20 | 115,036 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,985 | 45 | 126,716 | 0 | 0 | 0.00% | 0 |
23.06.16 | 14,000 | 15 | 128,228 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,790 | 210 | 153,152 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,640 | 150 | 148,478 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,655 | 15 | 183,673 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,495 | 160 | 310,226 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,440 | 55 | 146,074 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,465 | 25 | 193,666 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,650 | 185 | 201,753 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,770 | 120 | 145,256 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,500 | 270 | 158,720 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,680 | 180 | 162,344 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,700 | 20 | 184,574 | 0 | 0 | 0.00% | 0 |
23.05.30 | 13,510 | 190 | 187,914 | 0 | 0 | 0.00% | 0 |
23.05.26 | 13,830 | 320 | 175,394 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,625 | 1,205 | 183,530 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,695 | 70 | 180,295 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,745 | 50 | 147,818 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,795 | 50 | 178,148 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,610 | 185 | 157,941 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,475 | 135 | 95,008 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,405 | 70 | 154,012 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,335 | 70 | 93,832 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,395 | 60 | 119,023 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,400 | 5 | 160,399 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,350 | 50 | 106,857 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,385 | 35 | 99,320 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,340 | 45 | 95,470 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,255 | 85 | 18,739 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,315 | 60 | 7,484 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,470 | 155 | 20,942 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,220 | 250 | 20,079 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,225 | 5 | 13,895 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,145 | 80 | 39,112 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,135 | 10 | 8,982 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,145 | 10 | 13,309 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,140 | 5 | 8,826 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,195 | 55 | 26,223 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,210 | 15 | 39,829 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,090 | 120 | 24,900 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,045 | 45 | 9,887 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,975 | 70 | 7,302 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,975 | 10 | 23,260 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,140 | 165 | 27,236 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,215 | 75 | 24,425 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,110 | 105 | 19,022 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,070 | 40 | 46,624 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,015 | 55 | 63,133 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,150 | 135 | 80,861 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,230 | 80 | 63,298 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,180 | 50 | 32,600 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,130 | 50 | 56,092 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,080 | 50 | 18,832 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,015 | 65 | 36,856 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
올해 가장 많이 오른 외식 메뉴는…김밥·자장면·비빔밥
-
2
“강심장 아니라면 이름 들어본 것만”…‘뉴페이스’일수록 위험하다는 이 자산
-
3
[뉴욕증시-주간전망] 연준, 연말 선물 줄까
-
4
폭설피해 경기 소상공인 3천명 넘어…16일부터 1천만원씩 지원
-
5
[尹탄핵소추] 계엄선포부터 탄핵소추까지…'풍자 밈' 봇물
-
6
계엄·탄핵사태에 휘청인 K증시…12월 FOMC에 변동성 커질까
-
7
[청년이 희망이다] 제주 자연 품은 순대의 변신은 어디까지
-
8
'탄핵폭풍' 격랑 속 '대왕고래' 출항…이주 첫 굴착 시작
-
9
서울 '악성 미분양' 3년 만에 최다…"환금성 중시하는 투자패턴"
-
10
북한 대남방송에 비상계엄 사태까지…발길 끊긴 접경지