PLUS 코스피
(227830) I 코스피 ETF 11.22 15:3325,860 | 전일 | 25,695 | 고가 | 25,920 | 상한가 | 33,400 |
거래량 (주) |
45 |
165 0.64% | 시가 | 25,770 | 저가 | 25,770 | 하한가 | 17,990 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 25,695 | 165 | 45 | 0 | 0 | 0.00% | 250,000 |
24.11.21 | 25,675 | 20 | 20 | 0 | 0 | 0.00% | 250,000 |
24.11.20 | 25,465 | 210 | 143 | 0 | 0 | 0.00% | 250,000 |
24.11.19 | 25,405 | 60 | 204 | 0 | 0 | 0.00% | 250,000 |
24.11.18 | 24,995 | 410 | 207 | 0 | 0 | 0.00% | 250,000 |
24.11.15 | 24,735 | 260 | 6,181 | 0 | 0 | 0.00% | 250,000 |
24.11.14 | 24,895 | 85 | 4,178 | 0 | 0 | 0.00% | 250,000 |
24.11.13 | 25,670 | 775 | 14,690 | 0 | 0 | 0.00% | 250,000 |
24.11.12 | 26,180 | 510 | 10,316 | 0 | 0 | 0.00% | 250,000 |
24.11.11 | 26,485 | 305 | 217 | 0 | 0 | 0.00% | 250,000 |
24.11.08 | 26,525 | 40 | 305 | 0 | 0 | 0.00% | 250,000 |
24.11.07 | 26,510 | 15 | 179 | 0 | 0 | 0.00% | 0 |
24.11.06 | 26,560 | 50 | 81 | 0 | 0 | 0.00% | 0 |
24.11.05 | 26,710 | 150 | 221 | 0 | 0 | 0.00% | 0 |
24.11.04 | 26,295 | 415 | 66 | 0 | 0 | 0.00% | 0 |
24.11.01 | 26,620 | 325 | 34 | 0 | 0 | 0.00% | 0 |
24.10.31 | 26,825 | 205 | 2,054 | 0 | 0 | 0.00% | 0 |
24.10.30 | 27,225 | 300 | 28 | 0 | 0 | 0.00% | 0 |
24.10.29 | 27,140 | 85 | 1,049 | 0 | 0 | 0.00% | 0 |
24.10.28 | 26,735 | 405 | 585 | 0 | 0 | 0.00% | 0 |
24.10.25 | 26,825 | 90 | 204 | 0 | 0 | 0.00% | 0 |
24.10.24 | 27,010 | 185 | 73 | 0 | 0 | 0.00% | 0 |
24.10.23 | 26,695 | 315 | 188 | 0 | 0 | 0.00% | 0 |
24.10.22 | 27,060 | 365 | 52 | 0 | 0 | 0.00% | 0 |
24.10.21 | 26,955 | 105 | 49 | 0 | 0 | 0.00% | 0 |
24.10.18 | 27,015 | 60 | 27 | 0 | 0 | 0.00% | 0 |
24.10.17 | 27,140 | 125 | 26 | 0 | 0 | 0.00% | 0 |
24.10.16 | 27,355 | 215 | 48 | 0 | 0 | 0.00% | 0 |
24.10.15 | 27,200 | 155 | 20 | 0 | 0 | 0.00% | 0 |
24.10.14 | 26,960 | 240 | 115 | 0 | 0 | 0.00% | 0 |
24.10.11 | 27,020 | 60 | 35 | 0 | 0 | 0.00% | 0 |
24.10.10 | 26,965 | 55 | 146 | 0 | 0 | 0.00% | 0 |
24.10.08 | 27,035 | 70 | 30 | 0 | 0 | 0.00% | 0 |
24.10.07 | 26,675 | 360 | 167 | 0 | 0 | 0.00% | 0 |
24.10.04 | 26,620 | 55 | 242 | 0 | 0 | 0.00% | 0 |
24.10.02 | 27,025 | 405 | 194 | 0 | 0 | 0.00% | 0 |
24.09.30 | 27,545 | 520 | 34 | 0 | 0 | 0.00% | 0 |
24.09.27 | 27,660 | 115 | 82 | 0 | 0 | 0.00% | 0 |
24.09.26 | 26,785 | 875 | 55 | 0 | 0 | 0.00% | 0 |
24.09.25 | 27,255 | 470 | 81 | 0 | 0 | 0.00% | 0 |
24.09.24 | 26,875 | 380 | 117 | 0 | 0 | 0.00% | 0 |
24.09.23 | 26,885 | 10 | 39 | 0 | 0 | 0.00% | 0 |
24.09.20 | 26,790 | 95 | 164 | 0 | 0 | 0.00% | 0 |
24.09.19 | 26,630 | 160 | 37 | 0 | 0 | 0.00% | 0 |
24.09.13 | 26,540 | 90 | 24 | 0 | 0 | 0.00% | 0 |
24.09.12 | 26,030 | 510 | 50 | 0 | 0 | 0.00% | 0 |
24.09.11 | 26,050 | 20 | 1,485 | 0 | 0 | 0.00% | 0 |
24.09.10 | 26,280 | 230 | 1,072 | 0 | 0 | 0.00% | 0 |
24.09.09 | 26,360 | 80 | 67 | 0 | 0 | 0.00% | 0 |
24.09.06 | 26,690 | 330 | 3,938 | 0 | 0 | 0.00% | 0 |
24.09.05 | 26,745 | 55 | 3,996 | 0 | 0 | 0.00% | 0 |
24.09.04 | 27,605 | 860 | 316 | 0 | 0 | 0.00% | 0 |
24.09.03 | 27,790 | 185 | 43 | 0 | 0 | 0.00% | 0 |
24.09.02 | 27,750 | 40 | 115 | 0 | 0 | 0.00% | 0 |
24.08.30 | 27,605 | 145 | 173 | 0 | 0 | 0.00% | 0 |
24.08.29 | 27,865 | 260 | 44 | 0 | 0 | 0.00% | 0 |
24.08.28 | 27,860 | 5 | 172 | 0 | 0 | 0.00% | 0 |
24.08.27 | 27,955 | 95 | 48 | 0 | 0 | 0.00% | 0 |
24.08.26 | 27,995 | 40 | 380 | 0 | 0 | 0.00% | 0 |
24.08.23 | 27,980 | 15 | 2,347 | 0 | 0 | 0.00% | 0 |
24.08.22 | 27,990 | 10 | 66 | 0 | 0 | 0.00% | 0 |
24.08.21 | 27,895 | 95 | 62 | 0 | 0 | 0.00% | 0 |
24.08.20 | 27,715 | 180 | 36 | 0 | 0 | 0.00% | 0 |
24.08.19 | 27,955 | 240 | 32 | 0 | 0 | 0.00% | 0 |
24.08.16 | 27,395 | 560 | 1,990 | 0 | 0 | 0.00% | 0 |
24.08.14 | 27,165 | 230 | 30 | 0 | 0 | 0.00% | 0 |
24.08.13 | 27,110 | 55 | 60 | 0 | 0 | 0.00% | 0 |
24.08.12 | 26,835 | 275 | 25 | 0 | 0 | 0.00% | 0 |
24.08.09 | 26,345 | 490 | 104 | 0 | 0 | 0.00% | 0 |
24.08.08 | 26,620 | 275 | 44 | 0 | 0 | 0.00% | 0 |
24.08.07 | 26,140 | 480 | 215 | 0 | 0 | 0.00% | 0 |
24.08.06 | 25,145 | 995 | 587 | 0 | 0 | 0.00% | 0 |
24.08.05 | 27,740 | 2,595 | 1,070 | 0 | 0 | 0.00% | 0 |
24.08.02 | 28,805 | 1,065 | 289 | 0 | 0 | 0.00% | 0 |
24.08.01 | 28,750 | 55 | 169 | 0 | 0 | 0.00% | 0 |
24.07.31 | 28,265 | 485 | 31 | 0 | 0 | 0.00% | 0 |
24.07.30 | 28,660 | 295 | 21 | 0 | 0 | 0.00% | 0 |
24.07.29 | 28,315 | 345 | 220 | 0 | 0 | 0.00% | 0 |
24.07.26 | 28,085 | 230 | 23 | 0 | 0 | 0.00% | 0 |
24.07.25 | 28,610 | 525 | 279 | 0 | 0 | 0.00% | 0 |
24.07.24 | 28,775 | 165 | 33 | 0 | 0 | 0.00% | 0 |
24.07.23 | 28,615 | 160 | 56 | 0 | 0 | 0.00% | 0 |
24.07.22 | 28,965 | 350 | 342 | 0 | 0 | 0.00% | 0 |
24.07.19 | 29,375 | 410 | 48,157 | 0 | 0 | 0.00% | 0 |
24.07.18 | 29,575 | 200 | 169 | 0 | 0 | 0.00% | 0 |
24.07.17 | 29,795 | 220 | 79 | 0 | 0 | 0.00% | 0 |
24.07.16 | 29,755 | 40 | 31 | 0 | 0 | 0.00% | 0 |
24.07.15 | 29,565 | 190 | 39 | 0 | 0 | 0.00% | 0 |
24.07.12 | 30,155 | 590 | 502 | 0 | 0 | 0.00% | 0 |
24.07.11 | 29,800 | 355 | 144 | 0 | 0 | 0.00% | 0 |
24.07.10 | 29,705 | 95 | 756 | 0 | 0 | 0.00% | 0 |
24.07.09 | 29,700 | 5 | 1,046 | 0 | 0 | 0.00% | 0 |
24.07.08 | 29,665 | 35 | 116 | 0 | 0 | 0.00% | 0 |
24.07.05 | 29,245 | 420 | 1,062 | 0 | 0 | 0.00% | 0 |
24.07.04 | 29,060 | 185 | 259 | 0 | 0 | 0.00% | 0 |
24.07.03 | 28,890 | 170 | 105 | 0 | 0 | 0.00% | 0 |
24.07.02 | 29,095 | 205 | 31 | 0 | 0 | 0.00% | 0 |
24.07.01 | 29,020 | 75 | 74 | 0 | 0 | 0.00% | 0 |
24.06.28 | 28,960 | 60 | 55 | 0 | 0 | 0.00% | 0 |
24.06.27 | 28,895 | 65 | 27 | 0 | 0 | 0.00% | 0 |
24.06.26 | 28,785 | 110 | 127 | 0 | 0 | 0.00% | 0 |
24.06.25 | 28,670 | 115 | 5,156 | 0 | 0 | 0.00% | 0 |
24.06.24 | 28,845 | 175 | 4,373 | 0 | 0 | 0.00% | 0 |
24.06.21 | 29,100 | 255 | 6,128 | 0 | 0 | 0.00% | 0 |
24.06.20 | 28,935 | 165 | 536 | 0 | 0 | 0.00% | 0 |
24.06.19 | 28,620 | 315 | 10,545 | 0 | 0 | 0.00% | 0 |
24.06.18 | 28,450 | 170 | 45 | 0 | 0 | 0.00% | 0 |
24.06.17 | 28,645 | 195 | 22 | 0 | 0 | 0.00% | 0 |
24.06.14 | 28,630 | 15 | 180 | 0 | 0 | 0.00% | 0 |
24.06.13 | 28,300 | 330 | 1,595 | 0 | 0 | 0.00% | 0 |
24.06.12 | 28,055 | 245 | 5,174 | 0 | 0 | 0.00% | 0 |
24.06.11 | 27,930 | 125 | 126 | 0 | 0 | 0.00% | 0 |
24.06.10 | 28,125 | 195 | 181 | 0 | 0 | 0.00% | 0 |
24.06.07 | 27,890 | 235 | 203 | 0 | 0 | 0.00% | 0 |
24.06.05 | 27,635 | 255 | 21 | 0 | 0 | 0.00% | 0 |
24.06.04 | 27,850 | 215 | 123 | 0 | 0 | 0.00% | 0 |
24.06.03 | 27,580 | 270 | 114 | 0 | 0 | 0.00% | 0 |
24.05.31 | 27,360 | 220 | 225 | 0 | 0 | 0.00% | 0 |
24.05.30 | 27,680 | 320 | 80 | 0 | 0 | 0.00% | 0 |
24.05.29 | 28,260 | 580 | 498 | 0 | 0 | 0.00% | 0 |
24.05.28 | 28,265 | 5 | 31 | 0 | 0 | 0.00% | 0 |
24.05.27 | 27,865 | 400 | 307 | 0 | 0 | 0.00% | 0 |
24.05.24 | 28,250 | 385 | 99 | 0 | 0 | 0.00% | 0 |
24.05.23 | 28,275 | 25 | 80 | 0 | 0 | 0.00% | 0 |
24.05.22 | 28,165 | 110 | 65 | 0 | 0 | 0.00% | 0 |
24.05.21 | 28,395 | 230 | 212 | 0 | 0 | 0.00% | 0 |
24.05.20 | 28,255 | 140 | 225 | 0 | 0 | 0.00% | 0 |
24.05.17 | 28,565 | 310 | 3,029 | 0 | 0 | 0.00% | 0 |
24.05.16 | 28,305 | 260 | 114 | 0 | 0 | 0.00% | 0 |
24.05.14 | 28,330 | 25 | 25 | 0 | 0 | 0.00% | 0 |
24.05.13 | 28,275 | 55 | 104 | 0 | 0 | 0.00% | 0 |
24.05.10 | 28,200 | 75 | 39 | 0 | 0 | 0.00% | 0 |
24.05.09 | 28,400 | 200 | 312 | 0 | 0 | 0.00% | 0 |
24.05.08 | 28,355 | 45 | 20 | 0 | 0 | 0.00% | 0 |
24.05.07 | 27,770 | 585 | 226 | 0 | 0 | 0.00% | 0 |
24.05.03 | 27,770 | 0 | 308 | 0 | 0 | 0.00% | 0 |
24.05.02 | 27,980 | 210 | 20 | 0 | 0 | 0.00% | 0 |
24.04.30 | 27,900 | 80 | 10,028 | 0 | 0 | 0.00% | 0 |
24.04.29 | 27,955 | 345 | 287 | 0 | 0 | 0.00% | 0 |
24.04.26 | 27,690 | 265 | 164 | 0 | 0 | 0.00% | 0 |
24.04.25 | 28,195 | 505 | 2,156 | 0 | 0 | 0.00% | 0 |
24.04.24 | 27,630 | 565 | 48 | 0 | 0 | 0.00% | 0 |
24.04.23 | 27,690 | 60 | 12,089 | 0 | 0 | 0.00% | 0 |
24.04.22 | 27,305 | 385 | 679 | 0 | 0 | 0.00% | 0 |
24.04.19 | 27,760 | 455 | 231 | 0 | 0 | 0.00% | 0 |
24.04.18 | 27,230 | 530 | 34 | 0 | 0 | 0.00% | 0 |
24.04.17 | 27,490 | 260 | 201 | 0 | 0 | 0.00% | 0 |
24.04.16 | 28,060 | 570 | 284 | 0 | 0 | 0.00% | 0 |
24.04.15 | 28,255 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 28,400 | 145 | 511 | 0 | 0 | 0.00% | 0 |
24.04.11 | 28,510 | 110 | 1,681 | 0 | 0 | 0.00% | 0 |
24.04.09 | 28,605 | 95 | 295 | 0 | 0 | 0.00% | 0 |
24.04.08 | 28,490 | 115 | 28 | 0 | 0 | 0.00% | 0 |
24.04.05 | 28,850 | 360 | 349 | 0 | 0 | 0.00% | 0 |
24.04.04 | 28,450 | 400 | 46 | 0 | 0 | 0.00% | 0 |
24.04.03 | 28,955 | 505 | 273 | 0 | 0 | 0.00% | 0 |
24.04.02 | 28,940 | 15 | 184 | 0 | 0 | 0.00% | 0 |
24.04.01 | 28,940 | 0 | 454 | 0 | 0 | 0.00% | 0 |
24.03.29 | 28,930 | 10 | 296 | 0 | 0 | 0.00% | 0 |
24.03.28 | 28,915 | 15 | 77 | 0 | 0 | 0.00% | 0 |
24.03.27 | 28,845 | 70 | 2,523 | 0 | 0 | 0.00% | 0 |
24.03.26 | 28,730 | 115 | 86 | 0 | 0 | 0.00% | 0 |
24.03.25 | 28,785 | 55 | 226 | 0 | 0 | 0.00% | 0 |
24.03.22 | 28,890 | 105 | 115 | 0 | 0 | 0.00% | 0 |
24.03.21 | 28,180 | 710 | 995 | 0 | 0 | 0.00% | 0 |
24.03.20 | 27,840 | 340 | 140 | 0 | 0 | 0.00% | 0 |
24.03.19 | 28,090 | 250 | 2,773 | 0 | 0 | 0.00% | 0 |
24.03.18 | 27,970 | 120 | 57 | 0 | 0 | 0.00% | 0 |
24.03.15 | 28,400 | 430 | 591 | 0 | 0 | 0.00% | 0 |
24.03.14 | 28,225 | 175 | 76 | 0 | 0 | 0.00% | 0 |
24.03.13 | 28,090 | 135 | 469 | 0 | 0 | 0.00% | 0 |
24.03.12 | 27,865 | 225 | 332 | 0 | 0 | 0.00% | 0 |
24.03.11 | 28,035 | 170 | 187 | 0 | 0 | 0.00% | 0 |
24.03.08 | 27,720 | 315 | 482 | 0 | 0 | 0.00% | 0 |
24.03.07 | 27,605 | 115 | 22 | 0 | 0 | 0.00% | 0 |
24.03.06 | 27,755 | 150 | 132 | 0 | 0 | 0.00% | 0 |
24.03.05 | 27,960 | 205 | 1,096 | 0 | 0 | 0.00% | 0 |
24.03.04 | 27,670 | 290 | 159 | 0 | 0 | 0.00% | 0 |
24.02.29 | 27,670 | 0 | 43 | 0 | 0 | 0.00% | 0 |
24.02.28 | 27,315 | 355 | 42 | 0 | 0 | 0.00% | 0 |
24.02.27 | 27,660 | 345 | 3,997 | 0 | 0 | 0.00% | 0 |
24.02.26 | 27,890 | 230 | 276 | 0 | 0 | 0.00% | 0 |
24.02.23 | 27,845 | 45 | 327 | 0 | 0 | 0.00% | 0 |
24.02.22 | 27,600 | 245 | 421 | 0 | 0 | 0.00% | 0 |
24.02.21 | 27,650 | 50 | 108 | 0 | 0 | 0.00% | 0 |
24.02.20 | 27,995 | 345 | 161 | 0 | 0 | 0.00% | 0 |
24.02.19 | 27,645 | 350 | 1,620 | 0 | 0 | 0.00% | 0 |
24.02.16 | 27,330 | 315 | 1,123 | 0 | 0 | 0.00% | 0 |
24.02.15 | 27,380 | 50 | 1,130 | 0 | 0 | 0.00% | 0 |
24.02.14 | 27,540 | 160 | 570 | 0 | 0 | 0.00% | 0 |
24.02.13 | 27,380 | 160 | 343 | 0 | 0 | 0.00% | 0 |
24.02.08 | 27,285 | 95 | 62 | 0 | 0 | 0.00% | 0 |
24.02.07 | 26,910 | 375 | 145 | 0 | 0 | 0.00% | 0 |
24.02.06 | 27,090 | 180 | 1,141 | 0 | 0 | 0.00% | 0 |
24.02.05 | 27,295 | 205 | 403 | 0 | 0 | 0.00% | 0 |
24.02.02 | 26,395 | 900 | 806 | 0 | 0 | 0.00% | 0 |
24.02.01 | 25,975 | 420 | 234 | 0 | 0 | 0.00% | 0 |
24.01.31 | 26,145 | 170 | 127 | 0 | 0 | 0.00% | 0 |
24.01.30 | 26,160 | 15 | 61 | 0 | 0 | 0.00% | 0 |
24.01.29 | 25,920 | 240 | 5,297 | 0 | 0 | 0.00% | 0 |
24.01.26 | 25,720 | 200 | 9,434 | 0 | 0 | 0.00% | 0 |
24.01.25 | 25,815 | 95 | 95 | 0 | 0 | 0.00% | 0 |
24.01.24 | 25,920 | 105 | 129 | 0 | 0 | 0.00% | 0 |
24.01.23 | 25,795 | 125 | 142 | 0 | 0 | 0.00% | 0 |
24.01.22 | 25,850 | 55 | 759 | 0 | 0 | 0.00% | 0 |
24.01.19 | 25,555 | 295 | 1,473 | 0 | 0 | 0.00% | 0 |
24.01.18 | 25,450 | 105 | 140 | 0 | 0 | 0.00% | 0 |
24.01.17 | 26,110 | 660 | 761 | 0 | 0 | 0.00% | 0 |
24.01.16 | 26,405 | 295 | 135 | 0 | 0 | 0.00% | 0 |
24.01.15 | 26,405 | 0 | 260 | 0 | 0 | 0.00% | 0 |
24.01.12 | 26,675 | 270 | 42 | 0 | 0 | 0.00% | 0 |
24.01.11 | 26,570 | 105 | 175 | 0 | 0 | 0.00% | 0 |
24.01.10 | 26,780 | 210 | 50 | 0 | 0 | 0.00% | 0 |
24.01.09 | 26,840 | 60 | 50 | 0 | 0 | 0.00% | 0 |
24.01.08 | 26,965 | 125 | 163 | 0 | 0 | 0.00% | 0 |
24.01.05 | 26,920 | 45 | 2,063 | 0 | 0 | 0.00% | 0 |
24.01.04 | 27,150 | 230 | 796 | 0 | 0 | 0.00% | 0 |
24.01.03 | 27,775 | 625 | 189 | 0 | 0 | 0.00% | 0 |
24.01.02 | 27,775 | 0 | 178 | 0 | 0 | 0.00% | 0 |
23.12.28 | 27,200 | 575 | 21,412 | 0 | 0 | 0.00% | 0 |
23.12.27 | 26,990 | 210 | 16,155 | 0 | 0 | 0.00% | 0 |
23.12.26 | 26,965 | 25 | 79 | 0 | 0 | 0.00% | 0 |
23.12.22 | 26,855 | 110 | 61 | 0 | 0 | 0.00% | 0 |
23.12.21 | 27,125 | 270 | 222 | 0 | 0 | 0.00% | 0 |
23.12.20 | 26,575 | 550 | 2,643 | 0 | 0 | 0.00% | 0 |
23.12.19 | 26,605 | 30 | 193 | 0 | 0 | 0.00% | 0 |
23.12.18 | 26,605 | 0 | 41 | 0 | 0 | 0.00% | 0 |
23.12.15 | 26,425 | 180 | 254 | 0 | 0 | 0.00% | 0 |
23.12.14 | 26,060 | 365 | 284 | 0 | 0 | 0.00% | 0 |
23.12.13 | 26,270 | 210 | 266 | 0 | 0 | 0.00% | 0 |
23.12.12 | 26,195 | 75 | 48 | 0 | 0 | 0.00% | 0 |
23.12.11 | 26,120 | 75 | 432 | 0 | 0 | 0.00% | 0 |
23.12.08 | 25,830 | 290 | 318 | 0 | 0 | 0.00% | 0 |
23.12.07 | 25,895 | 65 | 143 | 0 | 0 | 0.00% | 0 |
23.12.06 | 25,875 | 20 | 20 | 0 | 0 | 0.00% | 0 |
23.12.05 | 26,070 | 195 | 32 | 0 | 0 | 0.00% | 0 |
23.12.04 | 25,985 | 85 | 31 | 0 | 0 | 0.00% | 0 |
23.12.01 | 26,185 | 200 | 51 | 0 | 0 | 0.00% | 0 |
23.11.30 | 26,005 | 180 | 112 | 0 | 0 | 0.00% | 0 |
23.11.29 | 26,145 | 140 | 104 | 0 | 0 | 0.00% | 0 |
23.11.28 | 25,760 | 385 | 129 | 0 | 0 | 0.00% | 0 |
23.11.27 | 25,885 | 125 | 143 | 0 | 0 | 0.00% | 0 |
23.11.24 | 26,085 | 200 | 72 | 0 | 0 | 0.00% | 0 |
23.11.23 | 26,020 | 65 | 147 | 0 | 0 | 0.00% | 0 |
23.11.22 | 26,020 | 0 | 52 | 0 | 0 | 0.00% | 0 |
23.11.21 | 25,855 | 165 | 2,030 | 0 | 0 | 0.00% | 0 |
23.11.20 | 25,485 | 370 | 431 | 0 | 0 | 0.00% | 0 |
23.11.17 | 25,815 | 330 | 88 | 0 | 0 | 0.00% | 0 |
23.11.16 | 25,775 | 10 | 78 | 0 | 0 | 0.00% | 0 |
23.11.15 | 25,110 | 665 | 230 | 0 | 0 | 0.00% | 0 |
23.11.14 | 24,915 | 195 | 110 | 0 | 0 | 0.00% | 0 |
23.11.13 | 24,855 | 60 | 182 | 0 | 0 | 0.00% | 0 |
23.11.10 | 25,185 | 330 | 107 | 0 | 0 | 0.00% | 0 |
23.11.09 | 25,115 | 70 | 2,684 | 0 | 0 | 0.00% | 0 |
23.11.08 | 25,355 | 240 | 106 | 0 | 0 | 0.00% | 0 |
23.11.07 | 25,900 | 545 | 526 | 0 | 0 | 0.00% | 0 |
23.11.06 | 24,560 | 1,340 | 968 | 0 | 0 | 0.00% | 0 |
23.11.03 | 24,230 | 330 | 743 | 0 | 0 | 0.00% | 0 |
23.11.02 | 23,880 | 350 | 249 | 0 | 0 | 0.00% | 0 |
23.11.01 | 23,655 | 225 | 200 | 0 | 0 | 0.00% | 0 |
23.10.31 | 23,855 | 200 | 518 | 0 | 0 | 0.00% | 0 |
23.10.30 | 23,875 | 60 | 1,323 | 0 | 0 | 0.00% | 0 |
23.10.27 | 23,900 | 25 | 91 | 0 | 0 | 0.00% | 0 |
23.10.26 | 24,595 | 695 | 187 | 0 | 0 | 0.00% | 0 |
23.10.25 | 24,680 | 85 | 911 | 0 | 0 | 0.00% | 0 |
23.10.24 | 24,515 | 165 | 695 | 0 | 0 | 0.00% | 0 |
23.10.23 | 24,715 | 200 | 315 | 0 | 0 | 0.00% | 0 |
23.10.20 | 25,065 | 350 | 1,783 | 0 | 0 | 0.00% | 0 |
23.10.19 | 25,610 | 545 | 425 | 0 | 0 | 0.00% | 0 |
23.10.18 | 25,610 | 0 | 57 | 0 | 0 | 0.00% | 0 |
23.10.17 | 25,350 | 260 | 100 | 0 | 0 | 0.00% | 0 |
23.10.16 | 25,570 | 220 | 555 | 0 | 0 | 0.00% | 0 |
23.10.13 | 25,790 | 220 | 51 | 0 | 0 | 0.00% | 0 |
23.10.12 | 25,500 | 290 | 321 | 0 | 0 | 0.00% | 0 |
23.10.11 | 25,005 | 495 | 135 | 0 | 0 | 0.00% | 0 |
23.10.10 | 25,045 | 40 | 226 | 0 | 0 | 0.00% | 0 |
23.10.06 | 24,910 | 135 | 147 | 0 | 0 | 0.00% | 0 |
23.10.05 | 25,030 | 120 | 556 | 0 | 0 | 0.00% | 0 |
23.10.04 | 25,590 | 560 | 203 | 0 | 0 | 0.00% | 0 |
23.09.27 | 25,620 | 30 | 254 | 0 | 0 | 0.00% | 0 |
23.09.26 | 25,905 | 285 | 14,398 | 0 | 0 | 0.00% | 0 |
23.09.25 | 26,045 | 140 | 61 | 0 | 0 | 0.00% | 0 |
23.09.22 | 26,090 | 45 | 142 | 0 | 0 | 0.00% | 0 |
23.09.21 | 26,475 | 385 | 286 | 0 | 0 | 0.00% | 0 |
23.09.20 | 26,545 | 70 | 202 | 0 | 0 | 0.00% | 0 |
23.09.19 | 26,775 | 230 | 68 | 0 | 0 | 0.00% | 0 |
23.09.18 | 27,005 | 230 | 34 | 0 | 0 | 0.00% | 0 |
23.09.15 | 26,745 | 260 | 237 | 0 | 0 | 0.00% | 0 |
23.09.14 | 26,290 | 455 | 2,717 | 0 | 0 | 0.00% | 0 |
23.09.13 | 26,330 | 40 | 146 | 0 | 0 | 0.00% | 0 |
23.09.12 | 26,540 | 210 | 62 | 0 | 0 | 0.00% | 0 |
23.09.11 | 26,445 | 95 | 255 | 0 | 0 | 0.00% | 0 |
23.09.08 | 26,330 | 115 | 42 | 0 | 0 | 0.00% | 0 |
23.09.07 | 26,625 | 295 | 63 | 0 | 0 | 0.00% | 0 |
23.09.06 | 26,815 | 190 | 123 | 0 | 0 | 0.00% | 0 |
23.09.05 | 26,830 | 15 | 36 | 0 | 0 | 0.00% | 0 |
23.09.04 | 26,635 | 195 | 46 | 0 | 0 | 0.00% | 0 |
23.09.01 | 26,555 | 80 | 435 | 0 | 0 | 0.00% | 0 |
23.08.31 | 26,580 | 25 | 32 | 0 | 0 | 0.00% | 0 |
23.08.30 | 26,450 | 130 | 47 | 0 | 0 | 0.00% | 0 |
23.08.29 | 26,300 | 150 | 230 | 0 | 0 | 0.00% | 0 |
23.08.28 | 26,145 | 155 | 40 | 0 | 0 | 0.00% | 0 |
23.08.25 | 26,345 | 200 | 68 | 0 | 0 | 0.00% | 0 |
23.08.24 | 26,025 | 320 | 209 | 0 | 0 | 0.00% | 0 |
23.08.23 | 26,125 | 100 | 159 | 0 | 0 | 0.00% | 0 |
23.08.22 | 26,055 | 70 | 32 | 0 | 0 | 0.00% | 0 |
23.08.21 | 26,020 | 35 | 209 | 0 | 0 | 0.00% | 0 |
23.08.18 | 26,175 | 155 | 147 | 0 | 0 | 0.00% | 0 |
23.08.17 | 26,110 | 65 | 956 | 0 | 0 | 0.00% | 0 |
23.08.16 | 26,700 | 590 | 32 | 0 | 0 | 0.00% | 0 |
23.08.14 | 26,915 | 215 | 47 | 0 | 0 | 0.00% | 0 |
23.08.11 | 27,015 | 100 | 288 | 0 | 0 | 0.00% | 0 |
23.08.10 | 27,000 | 15 | 52 | 0 | 0 | 0.00% | 0 |
23.08.09 | 26,725 | 275 | 90 | 0 | 0 | 0.00% | 0 |
23.08.08 | 26,795 | 70 | 34 | 0 | 0 | 0.00% | 0 |
23.08.07 | 27,040 | 245 | 26 | 0 | 0 | 0.00% | 0 |
23.08.04 | 26,995 | 45 | 183 | 0 | 0 | 0.00% | 0 |
23.08.03 | 27,045 | 50 | 337 | 0 | 0 | 0.00% | 0 |
23.08.02 | 27,550 | 505 | 586 | 0 | 0 | 0.00% | 0 |
23.08.01 | 27,345 | 205 | 1,139 | 0 | 0 | 0.00% | 0 |
23.07.31 | 26,960 | 385 | 501 | 0 | 0 | 0.00% | 0 |
23.07.28 | 26,905 | 55 | 33 | 0 | 0 | 0.00% | 0 |
23.07.27 | 26,945 | 40 | 793 | 0 | 0 | 0.00% | 0 |
23.07.26 | 27,320 | 375 | 670 | 0 | 0 | 0.00% | 0 |
23.07.25 | 27,215 | 105 | 133 | 0 | 0 | 0.00% | 0 |
23.07.24 | 27,085 | 130 | 547 | 0 | 0 | 0.00% | 0 |
23.07.21 | 26,900 | 185 | 38 | 0 | 0 | 0.00% | 0 |
23.07.20 | 27,065 | 165 | 130 | 0 | 0 | 0.00% | 0 |
23.07.19 | 26,970 | 95 | 24 | 0 | 0 | 0.00% | 0 |
23.07.18 | 27,170 | 200 | 1,010 | 0 | 0 | 0.00% | 0 |
23.07.17 | 27,165 | 5 | 25 | 0 | 0 | 0.00% | 0 |
23.07.14 | 26,785 | 380 | 294 | 0 | 0 | 0.00% | 0 |
23.07.13 | 26,625 | 160 | 579 | 0 | 0 | 0.00% | 0 |
23.07.12 | 26,590 | 35 | 106 | 0 | 0 | 0.00% | 0 |
23.07.11 | 26,175 | 415 | 31 | 0 | 0 | 0.00% | 0 |
23.07.10 | 26,235 | 60 | 34 | 0 | 0 | 0.00% | 0 |
23.07.07 | 26,520 | 285 | 670 | 0 | 0 | 0.00% | 0 |
23.07.06 | 26,760 | 240 | 52 | 0 | 0 | 0.00% | 0 |
23.07.05 | 26,920 | 160 | 78 | 0 | 0 | 0.00% | 0 |
23.07.04 | 27,005 | 85 | 631 | 0 | 0 | 0.00% | 0 |
23.07.03 | 26,645 | 360 | 607 | 0 | 0 | 0.00% | 0 |
23.06.30 | 26,400 | 245 | 286 | 0 | 0 | 0.00% | 0 |
23.06.29 | 26,545 | 145 | 737 | 0 | 0 | 0.00% | 0 |
23.06.28 | 26,680 | 135 | 379 | 0 | 0 | 0.00% | 0 |
23.06.27 | 26,680 | 0 | 114 | 0 | 0 | 0.00% | 0 |
23.06.26 | 26,615 | 65 | 50 | 0 | 0 | 0.00% | 0 |
23.06.23 | 26,800 | 185 | 45 | 0 | 0 | 0.00% | 0 |
23.06.22 | 26,740 | 60 | 56 | 0 | 0 | 0.00% | 0 |
23.06.21 | 26,965 | 225 | 428 | 0 | 0 | 0.00% | 0 |
23.06.20 | 27,015 | 50 | 103 | 0 | 0 | 0.00% | 0 |
23.06.19 | 27,140 | 125 | 118 | 0 | 0 | 0.00% | 0 |
23.06.16 | 27,010 | 130 | 68 | 0 | 0 | 0.00% | 0 |
23.06.15 | 27,110 | 100 | 177 | 0 | 0 | 0.00% | 0 |
23.06.14 | 27,300 | 190 | 150 | 0 | 0 | 0.00% | 0 |
23.06.13 | 27,180 | 120 | 1,077 | 0 | 0 | 0.00% | 0 |
23.06.12 | 27,300 | 120 | 77 | 0 | 0 | 0.00% | 0 |
23.06.09 | 26,995 | 305 | 664 | 0 | 0 | 0.00% | 0 |
23.06.08 | 27,055 | 60 | 211 | 0 | 0 | 0.00% | 0 |
23.06.07 | 27,030 | 25 | 173 | 0 | 0 | 0.00% | 0 |
23.06.05 | 26,875 | 155 | 62 | 0 | 0 | 0.00% | 0 |
23.06.02 | 26,590 | 285 | 86 | 0 | 0 | 0.00% | 0 |
23.06.01 | 26,675 | 85 | 762 | 0 | 0 | 0.00% | 0 |
23.05.31 | 26,725 | 50 | 35 | 0 | 0 | 0.00% | 0 |
23.05.30 | 26,495 | 230 | 352 | 0 | 0 | 0.00% | 0 |
23.05.26 | 26,475 | 20 | 51 | 0 | 0 | 0.00% | 0 |
23.05.25 | 26,575 | 100 | 158 | 0 | 0 | 0.00% | 0 |
23.05.24 | 26,590 | 15 | 20 | 0 | 0 | 0.00% | 0 |
23.05.23 | 26,430 | 160 | 84 | 0 | 0 | 0.00% | 0 |
23.05.22 | 26,250 | 180 | 122 | 0 | 0 | 0.00% | 0 |
23.05.19 | 26,020 | 230 | 992 | 0 | 0 | 0.00% | 0 |
23.05.18 | 25,860 | 160 | 20 | 0 | 0 | 0.00% | 0 |
23.05.17 | 25,695 | 165 | 56 | 0 | 0 | 0.00% | 0 |
23.05.16 | 25,600 | 95 | 93 | 0 | 0 | 0.00% | 0 |
23.05.15 | 25,640 | 40 | 205 | 0 | 0 | 0.00% | 0 |
23.05.12 | 25,815 | 175 | 151 | 0 | 0 | 0.00% | 0 |
23.05.11 | 25,855 | 40 | 24 | 0 | 0 | 0.00% | 0 |
23.05.10 | 26,000 | 145 | 81 | 0 | 0 | 0.00% | 0 |
23.05.09 | 26,030 | 30 | 367 | 0 | 0 | 0.00% | 0 |
23.05.08 | 25,890 | 140 | 68 | 0 | 0 | 0.00% | 0 |
23.05.04 | 25,915 | 25 | 243 | 0 | 0 | 0.00% | 0 |
23.05.03 | 26,055 | 140 | 104 | 0 | 0 | 0.00% | 0 |
23.05.02 | 25,915 | 140 | 306 | 0 | 0 | 0.00% | 0 |
23.04.28 | 25,845 | 70 | 171 | 0 | 0 | 0.00% | 0 |
23.04.27 | 26,215 | 130 | 28 | 0 | 0 | 0.00% | 0 |
23.04.26 | 26,275 | 60 | 191 | 0 | 0 | 0.00% | 0 |
23.04.25 | 26,640 | 365 | 834 | 0 | 0 | 0.00% | 0 |
23.04.24 | 26,825 | 185 | 299 | 0 | 0 | 0.00% | 0 |
23.04.21 | 27,025 | 200 | 543 | 0 | 0 | 0.00% | 0 |
23.04.20 | 27,150 | 125 | 225 | 0 | 0 | 0.00% | 0 |
23.04.19 | 27,040 | 110 | 421 | 0 | 0 | 0.00% | 0 |
23.04.18 | 27,135 | 95 | 821 | 0 | 0 | 0.00% | 0 |
23.04.17 | 27,140 | 5 | 70 | 0 | 0 | 0.00% | 0 |
23.04.14 | 26,855 | 265 | 678 | 0 | 0 | 0.00% | 0 |
23.04.13 | 26,870 | 15 | 233 | 0 | 0 | 0.00% | 0 |
23.04.12 | 26,845 | 25 | 134 | 0 | 0 | 0.00% | 0 |
23.04.11 | 26,520 | 325 | 59 | 0 | 0 | 0.00% | 0 |
23.04.10 | 26,195 | 325 | 223 | 0 | 0 | 0.00% | 0 |
23.04.07 | 25,970 | 225 | 312 | 0 | 0 | 0.00% | 0 |
23.04.06 | 26,320 | 350 | 154 | 0 | 0 | 0.00% | 0 |
23.04.05 | 26,160 | 160 | 69 | 0 | 0 | 0.00% | 0 |
23.04.04 | 26,085 | 75 | 400 | 0 | 0 | 0.00% | 0 |
23.04.03 | 26,160 | 75 | 195 | 0 | 0 | 0.00% | 0 |
23.03.31 | 25,875 | 285 | 180 | 0 | 0 | 0.00% | 0 |
23.03.30 | 25,715 | 160 | 275 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.