PLUS KS로우볼가중TR
(333940) I 코스피 ETF 09.20 15:3313,970 | 전일 | 13,875 | 고가 | 14,060 | 상한가 | 18,035 |
거래량 (주) |
20 |
95 0.68% | 시가 | 13,965 | 저가 | 13,965 | 하한가 | 9,715 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 13,875 | 95 | 20 | 0 | 0 | 0.00% | 150,000 |
24.09.19 | 13,915 | 40 | 52 | 0 | 0 | 0.00% | 150,000 |
24.09.13 | 13,840 | 75 | 20 | 0 | 0 | 0.00% | 150,000 |
24.09.12 | 13,605 | 235 | 22 | 0 | 0 | 0.00% | 150,000 |
24.09.11 | 13,780 | 175 | 20 | 0 | 0 | 0.00% | 150,000 |
24.09.10 | 13,885 | 105 | 20 | 0 | 0 | 0.00% | 150,000 |
24.09.09 | 13,925 | 40 | 20 | 0 | 0 | 0.00% | 150,000 |
24.09.06 | 14,005 | 80 | 28 | 0 | 0 | 0.00% | 150,000 |
24.09.05 | 13,995 | 10 | 22 | 0 | 0 | 0.00% | 150,000 |
24.09.04 | 14,340 | 345 | 38 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,340 | 0 | 162 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,310 | 30 | 20 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,305 | 5 | 22 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,465 | 160 | 30 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,415 | 50 | 20 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,445 | 30 | 25 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,420 | 25 | 52 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,370 | 50 | 20 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,330 | 40 | 20 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,270 | 60 | 20 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,165 | 105 | 31 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,220 | 55 | 54 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,970 | 250 | 72,887 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,910 | 60 | 20 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,835 | 75 | 30 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,740 | 95 | 63 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,580 | 160 | 24 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,655 | 75 | 36 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,405 | 250 | 31 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,080 | 325 | 22 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,195 | 1,115 | 92 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,670 | 475 | 164,621 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,690 | 20 | 88 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,380 | 310 | 36 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,505 | 125 | 52,152 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,330 | 175 | 20 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,170 | 160 | 21 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,395 | 225 | 200 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,470 | 75 | 110,491 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,435 | 35 | 20 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,530 | 95 | 37 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,770 | 240 | 63,207 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,800 | 30 | 290 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,865 | 65 | 48 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,770 | 95 | 25 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,660 | 110 | 25 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,900 | 240 | 20 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,790 | 110 | 20 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,795 | 5 | 20 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,780 | 15 | 34 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,860 | 80 | 476 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,620 | 240 | 32 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,415 | 205 | 20 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,345 | 70 | 23 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,415 | 70 | 26 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,445 | 30 | 21 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,335 | 110 | 41 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,295 | 40 | 21 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,185 | 110 | 22 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,180 | 5 | 20 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,245 | 65 | 3,030 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,265 | 20 | 30 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,180 | 85 | 305 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,060 | 120 | 7,750 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,930 | 130 | 33 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,000 | 70 | 24 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,015 | 15 | 20 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,875 | 140 | 204 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,755 | 120 | 20 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,710 | 45 | 23 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,855 | 145 | 20 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,765 | 90 | 200 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,660 | 105 | 144 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,780 | 120 | 64 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,535 | 245 | 170 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,495 | 40 | 24 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,620 | 125 | 21 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,865 | 245 | 100 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,895 | 30 | 36 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,760 | 135 | 1,716 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,985 | 225 | 21 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,040 | 55 | 20 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,980 | 60 | 20 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,050 | 70 | 209 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,955 | 95 | 49 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,045 | 90 | 37 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,910 | 135 | 35 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,945 | 35 | 20 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,960 | 15 | 27 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,980 | 20 | 108 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,080 | 100 | 22 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,015 | 65 | 20 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,710 | 305 | 24 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,695 | 15 | 23 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,805 | 110 | 20 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,755 | 50 | 26 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,650 | 105 | 20 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,520 | 130 | 20 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,755 | 235 | 29 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,540 | 215 | 20 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,545 | 5 | 23 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,305 | 240 | 550 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,495 | 190 | 21 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,335 | 160 | 122 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,485 | 150 | 22 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,705 | 220 | 21 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,745 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,855 | 110 | 20 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,990 | 135 | 90 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,070 | 80 | 22 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,970 | 100 | 20 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,140 | 170 | 210 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,910 | 230 | 30 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,150 | 240 | 123 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,130 | 20 | 272 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,130 | 0 | 878 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,070 | 60 | 120 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,100 | 30 | 23 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,080 | 20 | 20 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,045 | 35 | 1,702 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,105 | 60 | 41 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,180 | 75 | 20 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,850 | 330 | 3,804 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,630 | 220 | 24 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,775 | 145 | 21 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,705 | 70 | 20 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,030 | 325 | 2,999 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,850 | 180 | 44 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,740 | 110 | 20 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,725 | 15 | 20 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,820 | 95 | 34 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,655 | 165 | 30 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,585 | 70 | 28 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,705 | 120 | 100 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,795 | 90 | 20 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,750 | 45 | 20 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,630 | 120 | 20 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,425 | 205 | 24 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,585 | 160 | 1,586 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,745 | 160 | 1,177 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,690 | 55 | 1,039 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,565 | 125 | 22 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,585 | 20 | 20 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,835 | 250 | 30 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,580 | 255 | 30 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,380 | 200 | 39 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,465 | 85 | 20 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,610 | 145 | 20 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,670 | 60 | 100 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,600 | 70 | 30 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,400 | 200 | 34 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,465 | 65 | 20 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,570 | 105 | 460 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,130 | 440 | 101 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,845 | 285 | 24 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,860 | 15 | 20 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,845 | 15 | 40 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,635 | 210 | 22 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,560 | 75 | 20 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,570 | 10 | 1,602 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,620 | 50 | 21 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,550 | 70 | 20 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,500 | 50 | 20 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,345 | 155 | 20 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,255 | 90 | 20 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,555 | 300 | 5,020 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,710 | 155 | 22 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,650 | 60 | 20 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,765 | 115 | 20 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,740 | 25 | 1,534 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,835 | 95 | 1,520 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,870 | 35 | 2,019 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,905 | 35 | 20 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,910 | 5 | 187 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,000 | 90 | 100 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,260 | 260 | 35,213 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,370 | 110 | 105 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,060 | 310 | 26 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,025 | 35 | 37,905 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,975 | 50 | 24 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,855 | 120 | 5,035 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,960 | 105 | 20,018 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,780 | 180 | 23 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,775 | 5 | 36 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,805 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,725 | 80 | 23 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,665 | 60 | 18 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,730 | 65 | 20 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,670 | 60 | 25 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,630 | 40 | 20 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,540 | 90 | 20 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,595 | 55 | 20 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,550 | 45 | 25 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,580 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,525 | 55 | 25 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,605 | 80 | 723 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,590 | 15 | 18 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,645 | 55 | 40 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,475 | 170 | 49 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,510 | 35 | 28 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,580 | 70 | 20 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,580 | 0 | 43 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,575 | 5 | 20 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,540 | 35 | 20 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,495 | 45 | 24 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,555 | 60 | 21 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,545 | 20 | 17 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,300 | 245 | 20 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,270 | 30 | 100 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,185 | 85 | 21 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,285 | 100 | 104 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,205 | 80 | 25 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,235 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,195 | 40 | 20 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,010 | 185 | 22 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,960 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,895 | 65 | 20 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,745 | 150 | 20 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,730 | 15 | 20 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,710 | 20 | 338 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,680 | 30 | 30 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,945 | 265 | 73 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,850 | 95 | 21 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,875 | 25 | 200 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,985 | 110 | 20 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,040 | 55 | 20 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,255 | 215 | 50 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,205 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,080 | 125 | 20 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,125 | 45 | 21 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,180 | 55 | 20 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,125 | 55 | 25 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,015 | 110 | 20 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,940 | 75 | 25 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,865 | 75 | 20 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,975 | 110 | 500 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,175 | 200 | 20 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,195 | 20 | 180 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,300 | 105 | 20 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,275 | 25 | 406 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,275 | 0 | 21 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,395 | 120 | 20 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,455 | 60 | 331 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,505 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,620 | 115 | 20 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,495 | 125 | 24 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,380 | 115 | 26 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,325 | 55 | 20 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,410 | 85 | 22 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,335 | 75 | 26 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,225 | 110 | 23 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,275 | 50 | 50 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,300 | 25 | 22 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,340 | 40 | 20 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,265 | 75 | 148 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,100 | 165 | 20 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,105 | 5 | 20 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,095 | 10 | 20 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,090 | 5 | 20 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,030 | 60 | 20 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,070 | 40 | 20 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,980 | 90 | 20 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,945 | 35 | 20 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,940 | 5 | 62 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,905 | 35 | 20 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,955 | 50 | 24 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,965 | 10 | 41,576 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,145 | 180 | 20 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,145 | 0 | 20 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,175 | 30 | 30 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,085 | 90 | 25 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,080 | 5 | 27 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,095 | 15 | 20 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,095 | 0 | 35 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,060 | 35 | 20 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,070 | 10 | 20 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,195 | 125 | 503 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,030 | 165 | 589 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,955 | 75 | 748 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,050 | 95 | 20 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,770 | 280 | 512 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,915 | 145 | 48 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,945 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,010 | 65 | 4,090 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,930 | 80 | 70,493 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,010 | 80 | 20 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,980 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,145 | 165 | 2,376 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,180 | 35 | 10,187 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,965 | 215 | 24 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,965 | 0 | 89,620 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,895 | 70 | 70 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,715 | 180 | 36 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,675 | 40 | 59 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,845 | 170 | 23 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,955 | 110 | 20 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,095 | 140 | 20 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,190 | 95 | 20 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,085 | 105 | 21 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,970 | 115 | 25 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,090 | 120 | 500 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,105 | 15 | 20 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,075 | 30 | 21 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,975 | 100 | 20 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,075 | 100 | 21 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,025 | 50 | 26 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,115 | 90 | 20 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,125 | 10 | 21 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,205 | 80 | 20 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,165 | 40 | 5,114 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,200 | 35 | 20 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,275 | 75 | 20 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,260 | 15 | 21 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,325 | 65 | 1,584 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,235 | 90 | 18 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,235 | 0 | 21 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,230 | 5 | 164 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,255 | 25 | 522 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,130 | 125 | 678 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,215 | 85 | 21 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,240 | 25 | 599 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,165 | 75 | 20 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,115 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,150 | 35 | 4,028 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,150 | 0 | 24 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,140 | 10 | 20 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,085 | 55 | 318 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,935 | 150 | 20 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,850 | 85 | 20 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,865 | 15 | 20 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,865 | 0 | 20 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,840 | 25 | 20 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,910 | 70 | 25 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,945 | 35 | 21 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,005 | 60 | 20 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,025 | 20 | 20 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,890 | 135 | 25 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,950 | 60 | 6,326 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,010 | 60 | 21 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,980 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,875 | 105 | 20 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,855 | 20 | 20 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,890 | 35 | 20 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,080 | 190 | 21 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,260 | 180 | 114 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,315 | 55 | 24 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,335 | 20 | 20 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,270 | 65 | 1,672 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,305 | 35 | 500 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,335 | 30 | 2,062 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,180 | 175 | 36 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,300 | 120 | 5,597 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,270 | 30 | 177 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,150 | 120 | 20 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,005 | 145 | 30 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,895 | 110 | 22 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,055 | 160 | 23 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,020 | 35 | 22 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,000 | 20 | 8,063 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,055 | 55 | 28 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,930 | 125 | 8,345 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,895 | 35 | 9,614 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
3
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)
-
4
한·체코, '원전 전주기 협력' 체계 강화한다
-
5
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
6
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
7
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
8
광양시 284가구 비바람에 정전…1시간 만에 복구
-
9
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)