ACE 미국하이일드액티브(H)
(455660) I 코스피 ETF 12.13 15:3310,135 | 전일 | 10,185 | 고가 | 10,135 | 상한가 | 13,240 |
거래량 (주) |
7,641 |
50 -0.49% | 시가 | 10,130 | 저가 | 10,105 | 하한가 | 7,130 |
거래대금 (백만) |
77 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.13 | 10,185 | 50 | 7,641 | 0 | 0 | 0.00% | 600,000 |
24.12.12 | 10,200 | 15 | 7,133 | 0 | 0 | 0.00% | 600,000 |
24.12.11 | 10,195 | 5 | 11,347 | 0 | 0 | 0.00% | 600,000 |
24.12.10 | 10,175 | 20 | 13,910 | 0 | 0 | 0.00% | 600,000 |
24.12.09 | 10,160 | 15 | 8,061 | 0 | 0 | 0.00% | 600,000 |
24.12.06 | 10,145 | 15 | 17,861 | 0 | 0 | 0.00% | 600,000 |
24.12.05 | 10,135 | 10 | 6,075 | 0 | 0 | 0.00% | 600,000 |
24.12.04 | 10,145 | 10 | 9,656 | 0 | 0 | 0.00% | 600,000 |
24.12.03 | 10,150 | 5 | 6,171 | 0 | 0 | 0.00% | 600,000 |
24.12.02 | 10,115 | 35 | 4,117 | 0 | 0 | 0.00% | 600,000 |
24.11.29 | 10,115 | 0 | 4,439 | 0 | 0 | 0.00% | 0 |
24.11.28 | 10,140 | 25 | 3,856 | 0 | 0 | 0.00% | 0 |
24.11.27 | 10,170 | 30 | 2,287 | 0 | 0 | 0.00% | 0 |
24.11.26 | 10,105 | 65 | 3,390 | 0 | 0 | 0.00% | 0 |
24.11.25 | 10,100 | 5 | 4,608 | 0 | 0 | 0.00% | 0 |
24.11.22 | 10,095 | 5 | 11,009 | 0 | 0 | 0.00% | 0 |
24.11.21 | 10,100 | 5 | 3,607 | 0 | 0 | 0.00% | 0 |
24.11.20 | 10,100 | 0 | 3,805 | 0 | 0 | 0.00% | 0 |
24.11.19 | 10,100 | 0 | 3,317 | 0 | 0 | 0.00% | 0 |
24.11.18 | 10,100 | 0 | 14,140 | 0 | 0 | 0.00% | 0 |
24.11.15 | 10,105 | 5 | 6,634 | 0 | 0 | 0.00% | 0 |
24.11.14 | 10,090 | 15 | 3,026 | 0 | 0 | 0.00% | 0 |
24.11.13 | 10,120 | 30 | 8,125 | 0 | 0 | 0.00% | 0 |
24.11.12 | 10,105 | 15 | 5,299 | 0 | 0 | 0.00% | 0 |
24.11.11 | 10,115 | 10 | 6,068 | 0 | 0 | 0.00% | 0 |
24.11.08 | 10,055 | 60 | 3,161 | 0 | 0 | 0.00% | 0 |
24.11.07 | 10,025 | 30 | 16,011 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,020 | 5 | 3,214 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,030 | 10 | 9,229 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,025 | 5 | 2,407 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,045 | 20 | 5,655 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,085 | 40 | 4,652 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,100 | 35 | 12,296 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,075 | 25 | 1,486 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,115 | 40 | 2,257 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,250 | 135 | 3,488 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,950 | 300 | 5,998 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,100 | 150 | 3,445 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,140 | 40 | 5,375 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,150 | 10 | 2,887 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,195 | 45 | 2,527 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,160 | 35 | 7,113 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,135 | 25 | 10,311 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,125 | 10 | 2,045 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,120 | 5 | 4,432 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,130 | 10 | 5,878 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,100 | 30 | 10,153 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,150 | 50 | 8,821 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,170 | 20 | 8,622 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,165 | 5 | 6,827 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,135 | 30 | 6,081 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,140 | 5 | 3,211 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,185 | 5 | 9,650 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,200 | 15 | 5,581 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,190 | 10 | 1,487 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,185 | 5 | 2,140 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,160 | 25 | 5,551 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,130 | 30 | 5,508 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,095 | 35 | 6,767 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,085 | 10 | 985 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,105 | 20 | 6,251 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,115 | 10 | 2,985 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,095 | 20 | 4,572 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,125 | 30 | 3,501 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,100 | 25 | 1,086 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,100 | 0 | 1,423 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,165 | 65 | 6,197 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,135 | 30 | 6,294 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,160 | 25 | 2,995 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,155 | 5 | 1,449 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,200 | 5 | 2,736 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,185 | 15 | 2,079 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,165 | 20 | 202,049 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,155 | 10 | 6,609 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,160 | 5 | 3,492 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,115 | 45 | 5,954 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,105 | 10 | 7,813 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,040 | 65 | 6,552 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,055 | 15 | 6,374 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,000 | 55 | 6,971 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,980 | 20 | 6,895 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,975 | 5 | 2,939 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,000 | 25 | 3,226 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,965 | 35 | 3,378 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,910 | 55 | 8,841 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,855 | 55 | 8,699 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,885 | 30 | 7,397 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,000 | 115 | 34,034 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,040 | 40 | 12,390 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,010 | 30 | 3,732 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,005 | 5 | 3,100 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,080 | 25 | 2,977 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,065 | 15 | 3,524 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,065 | 0 | 3,729 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,095 | 30 | 6,855 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,070 | 25 | 5,258 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,020 | 50 | 4,254 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,020 | 0 | 4,359 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,030 | 10 | 3,854 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,075 | 45 | 7,847 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,040 | 35 | 6,941 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,035 | 5 | 12,606 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,000 | 35 | 9,094 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,965 | 35 | 4,964 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,950 | 15 | 4,427 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,965 | 15 | 26,725 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,970 | 5 | 5,281 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,950 | 20 | 6,378 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,915 | 35 | 12,964 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,900 | 15 | 11,093 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,930 | 30 | 7,502 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,910 | 20 | 3,772 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,925 | 15 | 4,983 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,930 | 5 | 8,823 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,990 | 10 | 4,417 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,995 | 5 | 2,297 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,975 | 20 | 4,882 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,975 | 0 | 4,541 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,970 | 5 | 7,059 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,940 | 30 | 12,721 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,925 | 15 | 8,475 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,950 | 25 | 4,657 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,935 | 15 | 6,184 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,925 | 10 | 5,224 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,910 | 15 | 8,143 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,915 | 5 | 6,738 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,885 | 30 | 2,528 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,955 | 70 | 6,200 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,955 | 0 | 6,116 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,965 | 10 | 9,101 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,940 | 25 | 2,447 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,850 | 90 | 4,286 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,880 | 30 | 8,952 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,945 | 15 | 35,773 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,965 | 20 | 4,703 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,925 | 40 | 87,044 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,920 | 5 | 3,047 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,985 | 65 | 6,052 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,005 | 20 | 3,971 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,990 | 15 | 6,449 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,980 | 10 | 3,296 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,990 | 10 | 3,025 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,020 | 30 | 4,166 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,990 | 30 | 3,720 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,990 | 0 | 2,867 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,955 | 35 | 3,564 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,930 | 25 | 5,230 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,965 | 35 | 8,496 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,985 | 20 | 4,732 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,915 | 70 | 3,602 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,840 | 75 | 1,122 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,895 | 55 | 4,573 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,880 | 15 | 6,546 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,050 | 115 | 3,234 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,930 | 120 | 1,239 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,950 | 20 | 4,014 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,915 | 35 | 6,291 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,865 | 50 | 6,265 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,845 | 20 | 3,314 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,840 | 5 | 1,534 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,825 | 15 | 2,485 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,845 | 20 | 3,347 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,910 | 65 | 4,231 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,915 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,930 | 15 | 6,495 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,985 | 55 | 4,339 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,970 | 15 | 3,174 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,980 | 10 | 13,206 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,970 | 10 | 3,359 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,980 | 10 | 3,981 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,000 | 20 | 7,608 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,045 | 45 | 8,785 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,075 | 30 | 6,105 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,030 | 45 | 12,868 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,075 | 5 | 17,396 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,095 | 20 | 8,022 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,105 | 10 | 9,044 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,110 | 5 | 6,902 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,110 | 0 | 4,563 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,055 | 55 | 8,688 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,025 | 30 | 4,336 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,000 | 25 | 14,166 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,030 | 30 | 8,437 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,075 | 45 | 9,033 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,070 | 5 | 7,050 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,065 | 5 | 20,333 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,060 | 5 | 5,320 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,060 | 0 | 7,772 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,055 | 5 | 8,211 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,035 | 20 | 6,165 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,990 | 45 | 8,823 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,030 | 40 | 14,410 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,005 | 25 | 10,544 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,000 | 5 | 4,017 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,050 | 0 | 2,337 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,070 | 20 | 13,336 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,070 | 0 | 5,557 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,025 | 45 | 6,799 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,005 | 20 | 14,528 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,000 | 5 | 3,390 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,015 | 15 | 7,846 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,020 | 5 | 5,349 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,985 | 35 | 10,816 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,995 | 10 | 5,567 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,055 | 60 | 7,919 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,030 | 25 | 7,864 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,020 | 10 | 4,837 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,005 | 15 | 11,602 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,065 | 60 | 4,484 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,090 | 25 | 255,313 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,060 | 30 | 6,809 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,070 | 10 | 4,234 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,075 | 5 | 3,188 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,115 | 10 | 1,913 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,125 | 10 | 6,777 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,080 | 45 | 4,765 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,085 | 5 | 4,033 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,095 | 10 | 12,811 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,085 | 10 | 16,947 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,075 | 10 | 4,740 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,040 | 35 | 8,624 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,080 | 40 | 2,762 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,145 | 65 | 55,827 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,150 | 5 | 2,544 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,140 | 10 | 6,260 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,115 | 25 | 3,841 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,100 | 15 | 2,830 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,080 | 20 | 3,059 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,020 | 60 | 16,736 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,025 | 5 | 3,763 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,060 | 35 | 2,202 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,070 | 10 | 7,528 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,105 | 35 | 7,733 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,140 | 35 | 26,160 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,095 | 45 | 57,398 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,180 | 35 | 13,481 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,190 | 10 | 12,930 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,150 | 40 | 4,880 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,150 | 0 | 3,148 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,120 | 30 | 4,542 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,120 | 0 | 5,372 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,120 | 0 | 17,115 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,095 | 25 | 3,429 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,950 | 145 | 3,569 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,930 | 20 | 3,776 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,930 | 0 | 4,276 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,955 | 25 | 57,345 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,940 | 15 | 1,619 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,935 | 5 | 8,167 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,920 | 15 | 6,266 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,915 | 5 | 8,880 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,855 | 60 | 6,457 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,880 | 25 | 3,357 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,810 | 70 | 4,631 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,820 | 40 | 3,113 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,840 | 20 | 6,526 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,845 | 5 | 5,765 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,845 | 0 | 1,480 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,820 | 25 | 2,179 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,805 | 15 | 862 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,805 | 0 | 1,185 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,785 | 20 | 1,252 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,780 | 5 | 5,907 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,790 | 10 | 2,014 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,710 | 80 | 9,407 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,715 | 5 | 2,977 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,675 | 40 | 3,693 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,735 | 60 | 4,313 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,725 | 10 | 4,402 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,735 | 10 | 2,076 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,750 | 15 | 1,608 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,640 | 110 | 1,875 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,530 | 110 | 2,551 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,510 | 20 | 10,072 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,475 | 35 | 6,854 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,480 | 5 | 5,107 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,520 | 10 | 1,324 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,505 | 15 | 2,732 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,550 | 45 | 1,458 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,515 | 35 | 2,625 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,475 | 40 | 3,241 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,465 | 10 | 3,767 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,485 | 20 | 9,102 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,540 | 55 | 1,601 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,580 | 40 | 11,131 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,555 | 25 | 603 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,585 | 30 | 6,642 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,640 | 55 | 16,624 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,645 | 5 | 10,293 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,640 | 5 | 2,292 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,560 | 80 | 1,844 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,555 | 5 | 567 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,475 | 80 | 1,218 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,645 | 170 | 3,106 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,690 | 45 | 1,124 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,760 | 20 | 4,787 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,755 | 5 | 2,943 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,815 | 60 | 2,339 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,830 | 15 | 2,872 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,845 | 15 | 2,195 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,850 | 5 | 1,392 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,875 | 25 | 1,974 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,870 | 5 | 1,927 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,850 | 20 | 3,381 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,860 | 10 | 1,227 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,850 | 10 | 674 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,855 | 5 | 647 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,830 | 25 | 789 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,850 | 20 | 2,299 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,900 | 50 | 62,956 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,900 | 0 | 959 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,890 | 10 | 2,842 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,905 | 15 | 1,217 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,880 | 25 | 2,207 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,875 | 55 | 6,505 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,860 | 15 | 41,066 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,830 | 30 | 3,920 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,865 | 35 | 1,332 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,805 | 60 | 550 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,800 | 5 | 1,136 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,800 | 0 | 319 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,800 | 0 | 1,242 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,840 | 40 | 1,992 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,875 | 35 | 1,240 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,900 | 25 | 1,124 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,915 | 15 | 4,903 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,910 | 5 | 461 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,920 | 10 | 724 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,905 | 15 | 6,698 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,875 | 30 | 11,460 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,835 | 40 | 641 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,860 | 25 | 1,986 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,920 | 60 | 1,262 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,955 | 35 | 1,453 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,925 | 30 | 4,212 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,880 | 45 | 899 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,980 | 50 | 7,122 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,955 | 25 | 18,098 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,970 | 15 | 204 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,975 | 5 | 638 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,960 | 15 | 6,605 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,010 | 50 | 3,059 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,000 | 10 | 2,392 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,965 | 35 | 2,010 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,975 | 10 | 565 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,025 | 50 | 357 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,970 | 55 | 517 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,895 | 75 | 2,369 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,835 | 60 | 920 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,815 | 20 | 372 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,825 | 10 | 1,539 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,865 | 40 | 2,329 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,955 | 90 | 5,973 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,955 | 0 | 1,760 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,945 | 10 | 3,950 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,880 | 65 | 749 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,850 | 30 | 537 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,895 | 5 | 849 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,875 | 20 | 872 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,855 | 20 | 2,499 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,885 | 30 | 945 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,910 | 25 | 1,365 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,925 | 15 | 2,719 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,945 | 20 | 3,878 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,950 | 5 | 17,821 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,970 | 20 | 3,487 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,930 | 40 | 1,214 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,925 | 5 | 530 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,920 | 5 | 542 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,925 | 5 | 2,238 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,930 | 5 | 2,831 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,870 | 60 | 800 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,915 | 45 | 2,250 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,915 | 0 | 1,877 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,875 | 40 | 2,877 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,830 | 45 | 1,186 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,855 | 25 | 970 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,810 | 45 | 173 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,815 | 45 | 9,075 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,815 | 0 | 519 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,875 | 60 | 1,617 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,930 | 55 | 4,701 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,890 | 40 | 1,129 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,880 | 10 | 382 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,885 | 5 | 472 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,860 | 25 | 1,255 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,925 | 65 | 1,176 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,915 | 10 | 387 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,950 | 35 | 1,425 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,950 | 0 | 435 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,915 | 35 | 1,960 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,940 | 25 | 1,086 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,960 | 20 | 2,771 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,950 | 10 | 1,131 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,955 | 5 | 840 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,915 | 40 | 1,440 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,975 | 60 | 8,791 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,950 | 25 | 1,425 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,985 | 35 | 3,075 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,995 | 10 | 2,229 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,975 | 20 | 2,065 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,950 | 25 | 866 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,960 | 10 | 2,097 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,990 | 30 | 33,277 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,980 | 10 | 5,715 | 0 | 0 | 0.00% | 0 |
23.04.18 | 0 | 20 | 4,977 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
과거 탄핵 충격, 中·반도체 특수로 넘겨…"이번엔 기댈곳 없다"
-
2
수츠케버 "AI, 학습 없는 추론으로 진화…예측 불가능해질 것"
-
3
리더십 부재 속 경제위기 대응 시험대…"정책 공백 없어야"
-
4
"지금 가계대출 억제 바람직한가…한은도 경기부양 최선 다해야"
-
5
대출 연체한 개인·자영업자 614만명…연체잔액 50조원 육박
-
6
내년 상반기 플랫폼 AI 전쟁…네카오 앞다퉈 본격 서비스
-
7
트럼피즘에 탄핵소추까지…내년 韓경제 1%대 '저성장 그림자'
-
8
환율급등에…금융당국, 스트레스완충자본규제 유예 등 검토
-
9
[尹탄핵소추] 사회적 대화 중단…계속고용 등 '노동개혁' 안갯속
-
10
"이자 몇천원도 못내"…소액생계비대출 연체율 30%, 역대 최고