TIMEFOLIO 글로벌AI인공지능액티브
(456600) I 코스피 ETF 12.04 11:3424,970 | 전일 | 24,690 | 고가 | 25,000 | 상한가 | 32,095 |
거래량 (주) |
110,769 |
280 1.13% | 시가 | 24,910 | 저가 | 24,830 | 하한가 | 17,285 |
거래대금 (백만) |
2,760 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 24,645 | 45 | 202,205 | 2,320 | 5,744 | 0.06% | 10,034,256 |
24.12.02 | 24,290 | 355 | 119,025 | -601 | 3,424 | 0.03% | 10,036,576 |
24.11.29 | 24,245 | 45 | 41,413 | 1,297 | 4,025 | 0.04% | 9,495,975 |
24.11.28 | 24,560 | 315 | 61,003 | 2,687 | 2,728 | 0.03% | 9,497,272 |
24.11.27 | 24,500 | 60 | 200,017 | -4,805 | 41 | 0.00% | 9,079,959 |
24.11.26 | 25,135 | 635 | 145,176 | 989 | 4,846 | 0.06% | 8,615,154 |
24.11.25 | 24,590 | 545 | 226,969 | 3,857 | 3,857 | 0.05% | 8,536,143 |
24.11.22 | 24,100 | 490 | 176,401 | 0 | 0 | 0.00% | 8,440,000 |
24.11.21 | 24,500 | 400 | 202,533 | -374 | 3,400 | 0.04% | 8,436,600 |
24.11.20 | 23,895 | 605 | 173,490 | -284 | 3,774 | 0.05% | 8,376,226 |
24.11.19 | 23,920 | 25 | 95,988 | 4,058 | 4,058 | 0.05% | 8,355,942 |
24.11.18 | 23,735 | 185 | 130,467 | 0 | 0 | 0.00% | 0 |
24.11.15 | 24,345 | 610 | 87,534 | 0 | 0 | 0.00% | 0 |
24.11.14 | 24,250 | 80 | 177,274 | 0 | 0 | 0.00% | 0 |
24.11.13 | 24,795 | 545 | 229,323 | 0 | 0 | 0.00% | 0 |
24.11.12 | 24,625 | 170 | 220,060 | 0 | 0 | 0.00% | 0 |
24.11.11 | 24,040 | 585 | 445,866 | 0 | 0 | 0.00% | 0 |
24.11.08 | 23,780 | 260 | 239,269 | 0 | 0 | 0.00% | 0 |
24.11.07 | 22,930 | 850 | 198,050 | 0 | 0 | 0.00% | 0 |
24.11.06 | 21,810 | 1,120 | 197,972 | 0 | 0 | 0.00% | 0 |
24.11.05 | 21,965 | 155 | 62,124 | 0 | 0 | 0.00% | 0 |
24.11.04 | 21,875 | 90 | 74,071 | 0 | 0 | 0.00% | 0 |
24.11.01 | 22,065 | 190 | 158,072 | 0 | 0 | 0.00% | 0 |
24.10.31 | 22,850 | 785 | 1,654,018 | 0 | 0 | 0.00% | 0 |
24.10.30 | 22,670 | 180 | 115,081 | 0 | 0 | 0.00% | 0 |
24.10.29 | 22,540 | 130 | 120,364 | 0 | 0 | 0.00% | 0 |
24.10.28 | 22,340 | 200 | 654,688 | 0 | 0 | 0.00% | 0 |
24.10.25 | 21,970 | 370 | 127,884 | 0 | 0 | 0.00% | 0 |
24.10.24 | 22,070 | 100 | 80,402 | 0 | 0 | 0.00% | 0 |
24.10.23 | 22,090 | 20 | 78,176 | 0 | 0 | 0.00% | 0 |
24.10.22 | 21,930 | 160 | 79,585 | 0 | 0 | 0.00% | 0 |
24.10.21 | 21,865 | 65 | 84,455 | 0 | 0 | 0.00% | 0 |
24.10.18 | 21,845 | 20 | 128,988 | 0 | 0 | 0.00% | 0 |
24.10.17 | 21,540 | 305 | 84,089 | 0 | 0 | 0.00% | 0 |
24.10.16 | 21,860 | 320 | 547,420 | 0 | 0 | 0.00% | 0 |
24.10.15 | 21,550 | 310 | 85,019 | 0 | 0 | 0.00% | 0 |
24.10.14 | 21,365 | 185 | 54,828 | 0 | 0 | 0.00% | 0 |
24.10.11 | 21,405 | 40 | 58,527 | 0 | 0 | 0.00% | 0 |
24.10.10 | 20,990 | 415 | 187,068 | 0 | 0 | 0.00% | 0 |
24.10.08 | 21,240 | 250 | 279,017 | 0 | 0 | 0.00% | 0 |
24.10.07 | 20,540 | 700 | 78,834 | 0 | 0 | 0.00% | 0 |
24.10.04 | 19,995 | 545 | 38,781 | 0 | 0 | 0.00% | 0 |
24.10.02 | 20,015 | 20 | 60,364 | 0 | 0 | 0.00% | 0 |
24.09.30 | 20,275 | 260 | 63,192 | 0 | 0 | 0.00% | 0 |
24.09.27 | 20,770 | 495 | 652,913 | 0 | 0 | 0.00% | 0 |
24.09.26 | 20,155 | 615 | 116,035 | 0 | 0 | 0.00% | 0 |
24.09.25 | 20,125 | 30 | 29,068 | 0 | 0 | 0.00% | 0 |
24.09.24 | 20,010 | 115 | 33,337 | 0 | 0 | 0.00% | 0 |
24.09.23 | 19,670 | 340 | 149,942 | 0 | 0 | 0.00% | 0 |
24.09.20 | 19,410 | 260 | 51,911 | 0 | 0 | 0.00% | 0 |
24.09.19 | 19,150 | 260 | 88,931 | 0 | 0 | 0.00% | 0 |
24.09.13 | 19,095 | 55 | 33,780 | 0 | 0 | 0.00% | 0 |
24.09.12 | 18,310 | 785 | 82,573 | 0 | 0 | 0.00% | 0 |
24.09.11 | 18,100 | 210 | 39,790 | 0 | 0 | 0.00% | 0 |
24.09.10 | 17,715 | 385 | 18,593 | 0 | 0 | 0.00% | 0 |
24.09.09 | 17,910 | 195 | 65,355 | 0 | 0 | 0.00% | 0 |
24.09.06 | 18,015 | 105 | 50,510 | 0 | 0 | 0.00% | 0 |
24.09.05 | 18,045 | 30 | 20,448 | 0 | 0 | 0.00% | 0 |
24.09.04 | 19,010 | 965 | 84,916 | 0 | 0 | 0.00% | 0 |
24.09.03 | 19,080 | 70 | 36,541 | 0 | 0 | 0.00% | 0 |
24.09.02 | 18,845 | 235 | 23,122 | 0 | 0 | 0.00% | 0 |
24.08.30 | 18,660 | 185 | 568,930 | 0 | 0 | 0.00% | 0 |
24.08.29 | 19,240 | 580 | 88,041 | 0 | 0 | 0.00% | 0 |
24.08.28 | 19,090 | 150 | 48,756 | 0 | 0 | 0.00% | 0 |
24.08.27 | 19,395 | 305 | 39,376 | 0 | 0 | 0.00% | 0 |
24.08.26 | 19,330 | 65 | 37,282 | 0 | 0 | 0.00% | 0 |
24.08.23 | 19,650 | 320 | 52,678 | 0 | 0 | 0.00% | 0 |
24.08.22 | 19,525 | 125 | 32,523 | 0 | 0 | 0.00% | 0 |
24.08.21 | 19,680 | 155 | 47,098 | 0 | 0 | 0.00% | 0 |
24.08.20 | 19,295 | 385 | 66,875 | 0 | 0 | 0.00% | 0 |
24.08.19 | 19,755 | 460 | 55,375 | 0 | 0 | 0.00% | 0 |
24.08.16 | 19,110 | 645 | 74,769 | 0 | 0 | 0.00% | 0 |
24.08.14 | 18,745 | 365 | 109,425 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,630 | 115 | 46,305 | 0 | 0 | 0.00% | 0 |
24.08.12 | 18,390 | 240 | 58,205 | 0 | 0 | 0.00% | 0 |
24.08.09 | 17,905 | 485 | 77,551 | 0 | 0 | 0.00% | 0 |
24.08.08 | 18,345 | 440 | 182,353 | 0 | 0 | 0.00% | 0 |
24.08.07 | 18,055 | 290 | 86,505 | 0 | 0 | 0.00% | 0 |
24.08.06 | 17,255 | 800 | 652,470 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,650 | 1,395 | 782,363 | 0 | 0 | 0.00% | 0 |
24.08.02 | 19,810 | 1,160 | 267,868 | 0 | 0 | 0.00% | 0 |
24.08.01 | 19,285 | 525 | 74,610 | 0 | 0 | 0.00% | 0 |
24.07.31 | 19,520 | 235 | 157,361 | 0 | 0 | 0.00% | 0 |
24.07.30 | 19,750 | 230 | 92,546 | 0 | 0 | 0.00% | 0 |
24.07.29 | 19,530 | 220 | 60,855 | 0 | 0 | 0.00% | 0 |
24.07.26 | 19,685 | 155 | 77,742 | 0 | 0 | 0.00% | 0 |
24.07.25 | 20,790 | 1,105 | 213,046 | 0 | 0 | 0.00% | 0 |
24.07.24 | 20,860 | 70 | 79,088 | 0 | 0 | 0.00% | 0 |
24.07.23 | 20,570 | 290 | 66,069 | 0 | 0 | 0.00% | 0 |
24.07.22 | 20,820 | 250 | 232,591 | 0 | 0 | 0.00% | 0 |
24.07.19 | 20,990 | 170 | 122,551 | 0 | 0 | 0.00% | 0 |
24.07.18 | 21,705 | 715 | 797,771 | 0 | 0 | 0.00% | 0 |
24.07.17 | 22,195 | 490 | 106,495 | 0 | 0 | 0.00% | 0 |
24.07.16 | 22,230 | 35 | 217,844 | 0 | 0 | 0.00% | 0 |
24.07.15 | 21,915 | 315 | 123,003 | 0 | 0 | 0.00% | 0 |
24.07.12 | 22,630 | 715 | 743,561 | 0 | 0 | 0.00% | 0 |
24.07.11 | 22,440 | 190 | 182,475 | 0 | 0 | 0.00% | 0 |
24.07.10 | 22,285 | 155 | 145,034 | 0 | 0 | 0.00% | 0 |
24.07.09 | 22,040 | 245 | 661,155 | 0 | 0 | 0.00% | 0 |
24.07.08 | 21,900 | 140 | 71,137 | 0 | 0 | 0.00% | 0 |
24.07.05 | 21,875 | 25 | 60,990 | 0 | 0 | 0.00% | 0 |
24.07.04 | 21,650 | 225 | 140,050 | 0 | 0 | 0.00% | 0 |
24.07.03 | 21,355 | 295 | 94,272 | 0 | 0 | 0.00% | 0 |
24.07.02 | 21,220 | 135 | 68,524 | 0 | 0 | 0.00% | 0 |
24.07.01 | 21,345 | 125 | 81,548 | 0 | 0 | 0.00% | 0 |
24.06.28 | 21,385 | 40 | 143,989 | 0 | 0 | 0.00% | 0 |
24.06.27 | 21,525 | 140 | 121,735 | 0 | 0 | 0.00% | 0 |
24.06.26 | 20,930 | 595 | 148,927 | 0 | 0 | 0.00% | 0 |
24.06.25 | 21,430 | 500 | 699,970 | 0 | 0 | 0.00% | 0 |
24.06.24 | 21,770 | 340 | 204,298 | 0 | 0 | 0.00% | 0 |
24.06.21 | 22,170 | 400 | 209,848 | 0 | 0 | 0.00% | 0 |
24.06.20 | 22,030 | 140 | 163,968 | 0 | 0 | 0.00% | 0 |
24.06.19 | 21,780 | 250 | 319,171 | 0 | 0 | 0.00% | 0 |
24.06.18 | 21,510 | 270 | 229,137 | 0 | 0 | 0.00% | 0 |
24.06.17 | 21,570 | 60 | 211,835 | 0 | 0 | 0.00% | 0 |
24.06.14 | 21,360 | 210 | 180,475 | 0 | 0 | 0.00% | 0 |
24.06.13 | 20,870 | 490 | 262,081 | 0 | 0 | 0.00% | 0 |
24.06.12 | 20,860 | 10 | 161,865 | 0 | 0 | 0.00% | 0 |
24.06.11 | 20,560 | 300 | 167,418 | 0 | 0 | 0.00% | 0 |
24.06.10 | 20,495 | 65 | 92,549 | 0 | 0 | 0.00% | 0 |
24.06.07 | 20,155 | 340 | 248,885 | 0 | 0 | 0.00% | 0 |
24.06.05 | 20,195 | 40 | 113,973 | 0 | 0 | 0.00% | 0 |
24.06.04 | 20,295 | 100 | 163,884 | 0 | 0 | 0.00% | 0 |
24.06.03 | 20,490 | 195 | 278,160 | 0 | 0 | 0.00% | 0 |
24.05.31 | 20,800 | 310 | 202,262 | 0 | 0 | 0.00% | 0 |
24.05.30 | 20,840 | 40 | 792,177 | 0 | 0 | 0.00% | 0 |
24.05.29 | 20,480 | 360 | 572,370 | 0 | 0 | 0.00% | 0 |
24.05.28 | 20,450 | 30 | 320,185 | 0 | 0 | 0.00% | 0 |
24.05.27 | 20,065 | 385 | 272,821 | 0 | 0 | 0.00% | 0 |
24.05.24 | 20,055 | 10 | 228,885 | 0 | 0 | 0.00% | 0 |
24.05.23 | 19,725 | 330 | 278,963 | 0 | 0 | 0.00% | 0 |
24.05.22 | 19,705 | 20 | 210,226 | 0 | 0 | 0.00% | 0 |
24.05.21 | 19,500 | 205 | 408,286 | 0 | 0 | 0.00% | 0 |
24.05.20 | 19,470 | 30 | 150,290 | 0 | 0 | 0.00% | 0 |
24.05.17 | 19,520 | 50 | 150,216 | 0 | 0 | 0.00% | 0 |
24.05.16 | 19,095 | 425 | 181,438 | 0 | 0 | 0.00% | 0 |
24.05.14 | 19,030 | 65 | 75,076 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,900 | 130 | 125,084 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,875 | 25 | 62,954 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,795 | 80 | 108,759 | 0 | 0 | 0.00% | 0 |
24.05.08 | 18,860 | 65 | 171,017 | 0 | 0 | 0.00% | 0 |
24.05.07 | 18,285 | 575 | 127,982 | 0 | 0 | 0.00% | 0 |
24.05.03 | 18,195 | 90 | 58,973 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,720 | 525 | 123,486 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,745 | 25 | 57,551 | 0 | 0 | 0.00% | 0 |
24.04.29 | 18,450 | 295 | 125,826 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,855 | 595 | 158,110 | 0 | 0 | 0.00% | 0 |
24.04.25 | 18,435 | 580 | 770,006 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,810 | 625 | 258,425 | 0 | 0 | 0.00% | 0 |
24.04.23 | 17,620 | 190 | 208,413 | 0 | 0 | 0.00% | 0 |
24.04.22 | 18,325 | 705 | 287,928 | 0 | 0 | 0.00% | 0 |
24.04.19 | 18,755 | 430 | 593,872 | 0 | 0 | 0.00% | 0 |
24.04.18 | 18,955 | 200 | 266,619 | 0 | 0 | 0.00% | 0 |
24.04.17 | 18,900 | 55 | 339,260 | 0 | 0 | 0.00% | 0 |
24.04.16 | 19,480 | 580 | 386,034 | 0 | 0 | 0.00% | 0 |
24.04.15 | 19,710 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 19,195 | 515 | 300,213 | 0 | 0 | 0.00% | 0 |
24.04.11 | 19,025 | 170 | 127,013 | 0 | 0 | 0.00% | 0 |
24.04.09 | 19,095 | 70 | 102,451 | 0 | 0 | 0.00% | 0 |
24.04.08 | 18,645 | 450 | 204,324 | 0 | 0 | 0.00% | 0 |
24.04.05 | 19,010 | 365 | 160,086 | 0 | 0 | 0.00% | 0 |
24.04.04 | 18,750 | 260 | 71,975 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,990 | 240 | 187,795 | 0 | 0 | 0.00% | 0 |
24.04.02 | 18,955 | 35 | 272,015 | 0 | 0 | 0.00% | 0 |
24.04.01 | 18,800 | 155 | 143,108 | 0 | 0 | 0.00% | 0 |
24.03.29 | 18,835 | 35 | 151,378 | 0 | 0 | 0.00% | 0 |
24.03.28 | 19,050 | 215 | 211,563 | 0 | 0 | 0.00% | 0 |
24.03.27 | 19,070 | 20 | 224,937 | 0 | 0 | 0.00% | 0 |
24.03.26 | 18,775 | 295 | 259,824 | 0 | 0 | 0.00% | 0 |
24.03.25 | 18,645 | 130 | 284,275 | 0 | 0 | 0.00% | 0 |
24.03.22 | 18,435 | 210 | 294,854 | 0 | 0 | 0.00% | 0 |
24.03.21 | 18,105 | 330 | 168,238 | 0 | 0 | 0.00% | 0 |
24.03.20 | 18,185 | 80 | 191,124 | 0 | 0 | 0.00% | 0 |
24.03.19 | 18,330 | 145 | 190,254 | 0 | 0 | 0.00% | 0 |
24.03.18 | 18,305 | 25 | 361,140 | 0 | 0 | 0.00% | 0 |
24.03.15 | 18,525 | 220 | 212,350 | 0 | 0 | 0.00% | 0 |
24.03.14 | 18,545 | 20 | 215,303 | 0 | 0 | 0.00% | 0 |
24.03.13 | 18,035 | 510 | 411,428 | 0 | 0 | 0.00% | 0 |
24.03.12 | 18,080 | 45 | 239,542 | 0 | 0 | 0.00% | 0 |
24.03.11 | 18,845 | 765 | 351,898 | 0 | 0 | 0.00% | 0 |
24.03.08 | 18,460 | 385 | 710,233 | 0 | 0 | 0.00% | 0 |
24.03.07 | 18,295 | 165 | 372,437 | 0 | 0 | 0.00% | 0 |
24.03.06 | 18,465 | 170 | 874,266 | 0 | 0 | 0.00% | 0 |
24.03.05 | 18,390 | 75 | 314,660 | 0 | 0 | 0.00% | 0 |
24.03.04 | 17,510 | 880 | 456,121 | 0 | 0 | 0.00% | 0 |
24.02.29 | 17,890 | 380 | 1,518,667 | 0 | 0 | 0.00% | 0 |
24.02.28 | 17,925 | 35 | 364,426 | 0 | 0 | 0.00% | 0 |
24.02.27 | 17,800 | 125 | 356,075 | 0 | 0 | 0.00% | 0 |
24.02.26 | 17,945 | 145 | 374,149 | 0 | 0 | 0.00% | 0 |
24.02.23 | 17,505 | 440 | 546,165 | 0 | 0 | 0.00% | 0 |
24.02.22 | 16,890 | 615 | 1,002,076 | 0 | 0 | 0.00% | 0 |
24.02.21 | 17,380 | 490 | 1,631,292 | 0 | 0 | 0.00% | 0 |
24.02.20 | 17,395 | 15 | 246,375 | 0 | 0 | 0.00% | 0 |
24.02.19 | 17,815 | 420 | 786,476 | 0 | 0 | 0.00% | 0 |
24.02.16 | 17,540 | 275 | 739,589 | 0 | 0 | 0.00% | 0 |
24.02.15 | 17,080 | 460 | 1,011,808 | 0 | 0 | 0.00% | 0 |
24.02.14 | 17,390 | 310 | 526,779 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,410 | 980 | 1,047,758 | 0 | 0 | 0.00% | 0 |
24.02.08 | 15,930 | 480 | 308,039 | 0 | 0 | 0.00% | 0 |
24.02.07 | 15,920 | 10 | 318,575 | 0 | 0 | 0.00% | 0 |
24.02.06 | 15,730 | 190 | 247,214 | 0 | 0 | 0.00% | 0 |
24.02.05 | 15,545 | 185 | 323,534 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,225 | 320 | 231,713 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,320 | 95 | 880,412 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,675 | 355 | 295,888 | 0 | 0 | 0.00% | 0 |
24.01.30 | 15,455 | 220 | 260,322 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,770 | 315 | 243,766 | 0 | 0 | 0.00% | 0 |
24.01.26 | 15,855 | 85 | 311,605 | 0 | 0 | 0.00% | 0 |
24.01.25 | 15,865 | 10 | 328,853 | 0 | 0 | 0.00% | 0 |
24.01.24 | 15,665 | 200 | 289,829 | 0 | 0 | 0.00% | 0 |
24.01.23 | 15,750 | 85 | 361,241 | 0 | 0 | 0.00% | 0 |
24.01.22 | 15,000 | 750 | 700,716 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,625 | 375 | 256,984 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,530 | 95 | 201,464 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,505 | 25 | 864,984 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,520 | 15 | 201,315 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,410 | 110 | 179,066 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,485 | 75 | 203,800 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,460 | 25 | 331,538 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,340 | 120 | 336,987 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,940 | 400 | 519,904 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,900 | 40 | 179,160 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,935 | 35 | 178,387 | 0 | 0 | 0.00% | 0 |
24.01.04 | 14,055 | 120 | 230,102 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,445 | 390 | 252,287 | 0 | 0 | 0.00% | 0 |
24.01.02 | 14,380 | 65 | 175,007 | 0 | 0 | 0.00% | 0 |
23.12.28 | 14,380 | 0 | 210,698 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,270 | 110 | 334,629 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,280 | 10 | 209,785 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,245 | 35 | 177,942 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,425 | 180 | 182,406 | 0 | 0 | 0.00% | 0 |
23.12.20 | 14,370 | 55 | 180,017 | 0 | 0 | 0.00% | 0 |
23.12.19 | 14,240 | 130 | 209,672 | 0 | 0 | 0.00% | 0 |
23.12.18 | 14,040 | 200 | 171,931 | 0 | 0 | 0.00% | 0 |
23.12.15 | 14,045 | 5 | 241,616 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,965 | 80 | 272,045 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,860 | 105 | 251,247 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,750 | 110 | 197,261 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,500 | 250 | 2,808,722 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,365 | 135 | 236,762 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,540 | 175 | 110,183 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,380 | 160 | 126,536 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,700 | 320 | 986,872 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,765 | 65 | 214,723 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,735 | 30 | 155,945 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,600 | 135 | 421,581 | 0 | 0 | 0.00% | 0 |
23.11.29 | 13,510 | 90 | 376,891 | 0 | 0 | 0.00% | 0 |
23.11.28 | 13,525 | 15 | 301,136 | 0 | 0 | 0.00% | 0 |
23.11.27 | 13,570 | 45 | 335,711 | 0 | 0 | 0.00% | 0 |
23.11.24 | 13,500 | 70 | 471,815 | 0 | 0 | 0.00% | 0 |
23.11.23 | 13,550 | 50 | 337,109 | 0 | 0 | 0.00% | 0 |
23.11.22 | 13,640 | 90 | 295,508 | 0 | 0 | 0.00% | 0 |
23.11.21 | 13,360 | 280 | 282,946 | 0 | 0 | 0.00% | 0 |
23.11.20 | 13,400 | 40 | 256,943 | 0 | 0 | 0.00% | 0 |
23.11.17 | 13,440 | 40 | 261,942 | 0 | 0 | 0.00% | 0 |
23.11.16 | 13,585 | 145 | 265,282 | 0 | 0 | 0.00% | 0 |
23.11.15 | 13,360 | 225 | 385,003 | 0 | 0 | 0.00% | 0 |
23.11.14 | 13,230 | 130 | 1,295,685 | 0 | 0 | 0.00% | 0 |
23.11.13 | 13,075 | 155 | 978,650 | 0 | 0 | 0.00% | 0 |
23.11.10 | 13,030 | 45 | 195,585 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,965 | 65 | 274,764 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,910 | 55 | 291,376 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,935 | 25 | 305,470 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,750 | 185 | 584,074 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,605 | 145 | 387,807 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,180 | 425 | 1,646,180 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,030 | 150 | 204,389 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,210 | 180 | 218,722 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,150 | 60 | 198,635 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,185 | 35 | 223,913 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,710 | 525 | 300,015 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,695 | 15 | 162,849 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,385 | 310 | 265,930 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,600 | 215 | 188,234 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,795 | 195 | 217,837 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,185 | 390 | 192,750 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,405 | 220 | 188,852 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,250 | 155 | 194,619 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,500 | 250 | 174,466 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,535 | 35 | 189,371 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,350 | 185 | 205,789 | 0 | 0 | 0.00% | 0 |
23.10.11 | 13,245 | 105 | 548,056 | 0 | 0 | 0.00% | 0 |
23.10.10 | 13,060 | 185 | 196,775 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,975 | 85 | 144,862 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,795 | 180 | 162,638 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,675 | 120 | 227,547 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,660 | 15 | 105,851 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,670 | 10 | 73,032 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,650 | 20 | 36,298 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,900 | 250 | 115,294 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,200 | 300 | 36,224 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,270 | 70 | 1,136,965 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,315 | 45 | 37,507 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,705 | 390 | 98,599 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,770 | 65 | 153,476 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,540 | 230 | 171,425 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,810 | 270 | 100,726 | 0 | 0 | 0.00% | 0 |
23.09.12 | 13,950 | 140 | 106,010 | 0 | 0 | 0.00% | 0 |
23.09.11 | 13,935 | 15 | 175,392 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,075 | 140 | 190,689 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,165 | 90 | 1,018,102 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,000 | 165 | 223,282 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,770 | 230 | 219,022 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,790 | 20 | 119,138 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,825 | 35 | 117,861 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,710 | 115 | 288,520 | 0 | 0 | 0.00% | 0 |
23.08.30 | 13,265 | 445 | 362,578 | 0 | 0 | 0.00% | 0 |
23.08.29 | 13,020 | 245 | 346,566 | 0 | 0 | 0.00% | 0 |
23.08.28 | 13,060 | 40 | 250,736 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,660 | 600 | 318,588 | 0 | 0 | 0.00% | 0 |
23.08.24 | 13,180 | 480 | 436,365 | 0 | 0 | 0.00% | 0 |
23.08.23 | 13,235 | 55 | 262,246 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,785 | 450 | 268,254 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,745 | 40 | 230,013 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,875 | 130 | 283,332 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,060 | 185 | 227,157 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,785 | 275 | 210,915 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,990 | 205 | 316,944 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,965 | 25 | 214,261 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,380 | 415 | 359,506 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,440 | 60 | 311,444 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,415 | 25 | 199,996 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,600 | 185 | 216,785 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,370 | 230 | 230,836 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,785 | 415 | 287,543 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,895 | 110 | 426,219 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,620 | 275 | 425,356 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,440 | 180 | 185,441 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,375 | 65 | 302,097 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,170 | 205 | 265,838 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,240 | 70 | 469,608 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,300 | 60 | 241,283 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,295 | 5 | 226,574 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,575 | 280 | 440,073 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,615 | 40 | 323,484 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,310 | 305 | 369,802 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,135 | 175 | 276,289 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,310 | 175 | 253,777 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,085 | 225 | 405,981 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,760 | 325 | 425,848 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,645 | 115 | 246,110 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,570 | 75 | 243,060 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,635 | 65 | 234,436 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,685 | 50 | 178,930 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,745 | 60 | 283,570 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,700 | 45 | 269,628 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,640 | 60 | 318,390 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,425 | 215 | 221,386 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,560 | 135 | 215,705 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,350 | 210 | 269,457 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,125 | 225 | 327,692 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,340 | 215 | 392,191 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,320 | 20 | 445,918 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,150 | 170 | 285,161 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,420 | 270 | 450,205 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,320 | 100 | 314,416 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,225 | 95 | 362,621 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,300 | 75 | 210,851 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,155 | 145 | 327,232 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,985 | 170 | 324,610 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,850 | 135 | 366,869 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,790 | 60 | 255,493 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,710 | 80 | 245,299 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,505 | 205 | 409,424 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,795 | 290 | 225,757 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,615 | 180 | 350,750 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,805 | 190 | 310,121 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,635 | 170 | 433,621 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,935 | 300 | 414,733 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,720 | 215 | 269,215 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,365 | 355 | 110,089 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,260 | 105 | 209,822 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,510 | 750 | 320,982 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,585 | 75 | 273,318 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,445 | 140 | 265,535 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,625 | 180 | 253,873 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,370 | 255 | 296,780 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,150 | 220 | 215,062 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,075 | 75 | 225,336 | 0 | 0 | 0.00% | 0 |
23.05.16 | 0 | 80 | 504,725 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디케이락, 20억원 규모 자사주 취득 신탁계약 체결 결정
-
2
“퇴진하지 않으면 탄핵”…‘계엄사태’에 이재명 테마주 상한가
-
3
‘비상계엄 여파’에 침몰하는 대왕고래 관련주…한국 주식에 대한 월가 진단은
-
4
KODEX 미국AI전력핵심인프라 순자산 2천억원 돌파
-
5
디앤디파마텍(347850) 소폭 상승세 +3.19%
-
6
케일럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
7
[MK시그널] 개인 생활용품 제조업체 킴벌리클락, 매수신호 발생
-
8
비상계엄 파장에…1420원대 등락 예상
-
9
에이루트(096690) 상승폭 확대 +15.58%, 5거래일 연속 상승
-
10
노머스(473980) 소폭 상승세 +3.06%, 6거래일 연속 상승