PLUS 글로벌희토류&전략자원생산기업
(415920) I 코스피 ETF 11.29 15:33| 4,405 | 전일 | 4,405 | 고가 | 4,415 | 상한가 | 5,725 |
거래량 (주) |
1,081 |
| 0 0.00% | 시가 | 4,405 | 저가 | 4,385 | 하한가 | 3,085 |
거래대금 (백만) |
5 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 24.11.29 | 4,405 | 0 | 1,081 | 0 | 0 | 0.00% | 550,000 |
| 24.11.28 | 4,345 | 60 | 706 | 0 | 0 | 0.00% | 550,000 |
| 24.11.27 | 4,480 | 135 | 992 | 0 | 0 | 0.00% | 550,000 |
| 24.11.26 | 4,450 | 30 | 5,298 | 0 | 0 | 0.00% | 550,000 |
| 24.11.25 | 4,460 | 10 | 2,702 | 0 | 0 | 0.00% | 550,000 |
| 24.11.22 | 4,425 | 35 | 563 | 0 | 0 | 0.00% | 550,000 |
| 24.11.21 | 4,425 | 0 | 1,472 | 0 | 0 | 0.00% | 550,000 |
| 24.11.20 | 4,400 | 25 | 7,873 | 0 | 0 | 0.00% | 550,000 |
| 24.11.19 | 4,350 | 50 | 3,410 | 0 | 0 | 0.00% | 600,000 |
| 24.11.18 | 4,480 | 130 | 12,057 | 0 | 0 | 0.00% | 600,000 |
| 24.11.15 | 4,625 | 145 | 6,087 | 0 | 0 | 0.00% | 0 |
| 24.11.14 | 4,610 | 30 | 2,155 | 0 | 0 | 0.00% | 0 |
| 24.11.13 | 4,670 | 60 | 2,621 | 0 | 0 | 0.00% | 0 |
| 24.11.12 | 4,725 | 55 | 10,939 | 0 | 0 | 0.00% | 0 |
| 24.11.11 | 4,695 | 30 | 5,813 | 0 | 0 | 0.00% | 0 |
| 24.11.08 | 4,690 | 5 | 4,456 | 0 | 0 | 0.00% | 0 |
| 24.11.07 | 4,725 | 35 | 8,418 | 0 | 0 | 0.00% | 0 |
| 24.11.06 | 4,655 | 70 | 11,251 | 0 | 0 | 0.00% | 0 |
| 24.11.05 | 4,560 | 95 | 4,078 | 0 | 0 | 0.00% | 0 |
| 24.11.04 | 4,540 | 20 | 17,902 | 0 | 0 | 0.00% | 0 |
| 24.11.01 | 4,505 | 35 | 2,975 | 0 | 0 | 0.00% | 0 |
| 24.10.31 | 4,565 | 60 | 5,087 | 0 | 0 | 0.00% | 0 |
| 24.10.30 | 4,580 | 15 | 6,630 | 0 | 0 | 0.00% | 0 |
| 24.10.29 | 4,520 | 60 | 4,235 | 0 | 0 | 0.00% | 0 |
| 24.10.28 | 4,500 | 20 | 4,884 | 0 | 0 | 0.00% | 0 |
| 24.10.25 | 4,365 | 135 | 7,079 | 0 | 0 | 0.00% | 0 |
| 24.10.24 | 4,450 | 85 | 610 | 0 | 0 | 0.00% | 0 |
| 24.10.23 | 4,355 | 95 | 4,668 | 0 | 0 | 0.00% | 0 |
| 24.10.22 | 4,440 | 85 | 7,001 | 0 | 0 | 0.00% | 0 |
| 24.10.21 | 4,355 | 85 | 8,896 | 0 | 0 | 0.00% | 0 |
| 24.10.18 | 4,375 | 20 | 2,588 | 0 | 0 | 0.00% | 0 |
| 24.10.17 | 4,275 | 100 | 7,159 | 0 | 0 | 0.00% | 0 |
| 24.10.16 | 4,370 | 95 | 9,043 | 0 | 0 | 0.00% | 0 |
| 24.10.15 | 4,375 | 5 | 2,293 | 0 | 0 | 0.00% | 0 |
| 24.10.14 | 4,490 | 115 | 10,277 | 0 | 0 | 0.00% | 0 |
| 24.10.11 | 4,485 | 5 | 2,706 | 0 | 0 | 0.00% | 0 |
| 24.10.10 | 4,515 | 30 | 5,685 | 0 | 0 | 0.00% | 0 |
| 24.10.08 | 4,340 | 175 | 37,194 | 0 | 0 | 0.00% | 0 |
| 24.10.07 | 4,205 | 135 | 17,069 | 0 | 0 | 0.00% | 0 |
| 24.10.04 | 4,230 | 25 | 3,008 | 0 | 0 | 0.00% | 0 |
| 24.10.02 | 4,170 | 60 | 6,574 | 0 | 0 | 0.00% | 0 |
| 24.09.30 | 4,095 | 75 | 3,049 | 0 | 0 | 0.00% | 0 |
| 24.09.27 | 3,870 | 225 | 14,915 | 0 | 0 | 0.00% | 0 |
| 24.09.26 | 3,825 | 45 | 1,559 | 0 | 0 | 0.00% | 0 |
| 24.09.25 | 3,805 | 20 | 799 | 0 | 0 | 0.00% | 0 |
| 24.09.24 | 3,745 | 60 | 197 | 0 | 0 | 0.00% | 0 |
| 24.09.23 | 3,760 | 15 | 145 | 0 | 0 | 0.00% | 0 |
| 24.09.20 | 3,685 | 75 | 454 | 0 | 0 | 0.00% | 0 |
| 24.09.19 | 3,680 | 5 | 1,605 | 0 | 0 | 0.00% | 0 |
| 24.09.13 | 3,630 | 50 | 374 | 0 | 0 | 0.00% | 0 |
| 24.09.12 | 3,565 | 65 | 2,838 | 0 | 0 | 0.00% | 0 |
| 24.09.11 | 3,490 | 75 | 195 | 0 | 0 | 0.00% | 0 |
| 24.09.10 | 3,515 | 25 | 302 | 0 | 0 | 0.00% | 0 |
| 24.09.09 | 3,560 | 45 | 1,593 | 0 | 0 | 0.00% | 0 |
| 24.09.06 | 3,640 | 80 | 2,876 | 0 | 0 | 0.00% | 0 |
| 24.09.05 | 3,625 | 15 | 264 | 0 | 0 | 0.00% | 0 |
| 24.09.04 | 3,785 | 160 | 4,881 | 0 | 0 | 0.00% | 0 |
| 24.09.03 | 3,780 | 5 | 1,264 | 0 | 0 | 0.00% | 0 |
| 24.09.02 | 3,750 | 30 | 2,198 | 0 | 0 | 0.00% | 0 |
| 24.08.30 | 3,680 | 70 | 764 | 0 | 0 | 0.00% | 0 |
| 24.08.29 | 3,730 | 50 | 2,501 | 0 | 0 | 0.00% | 0 |
| 24.08.28 | 3,750 | 20 | 2,064 | 0 | 0 | 0.00% | 0 |
| 24.08.27 | 3,760 | 10 | 2,672 | 0 | 0 | 0.00% | 0 |
| 24.08.26 | 3,705 | 55 | 363 | 0 | 0 | 0.00% | 0 |
| 24.08.23 | 3,735 | 30 | 2,687 | 0 | 0 | 0.00% | 0 |
| 24.08.22 | 3,690 | 45 | 4,256 | 0 | 0 | 0.00% | 0 |
| 24.08.21 | 3,645 | 45 | 1,958 | 0 | 0 | 0.00% | 0 |
| 24.08.20 | 3,655 | 10 | 3,772 | 0 | 0 | 0.00% | 0 |
| 24.08.19 | 3,650 | 5 | 1,331 | 0 | 0 | 0.00% | 0 |
| 24.08.16 | 3,625 | 25 | 489 | 0 | 0 | 0.00% | 0 |
| 24.08.14 | 3,615 | 10 | 1,285 | 0 | 0 | 0.00% | 0 |
| 24.08.13 | 3,680 | 65 | 3,328 | 0 | 0 | 0.00% | 0 |
| 24.08.12 | 3,700 | 20 | 1,832 | 0 | 0 | 0.00% | 0 |
| 24.08.09 | 3,670 | 30 | 313 | 0 | 0 | 0.00% | 0 |
| 24.08.08 | 3,685 | 15 | 3,019 | 0 | 0 | 0.00% | 0 |
| 24.08.07 | 3,600 | 85 | 5,879 | 0 | 0 | 0.00% | 0 |
| 24.08.06 | 3,640 | 40 | 7,797 | 0 | 0 | 0.00% | 0 |
| 24.08.05 | 3,805 | 165 | 6,921 | 0 | 0 | 0.00% | 0 |
| 24.08.02 | 3,985 | 180 | 6,029 | 0 | 0 | 0.00% | 0 |
| 24.08.01 | 3,990 | 5 | 941 | 0 | 0 | 0.00% | 0 |
| 24.07.31 | 3,965 | 25 | 1,155 | 0 | 0 | 0.00% | 0 |
| 24.07.30 | 4,030 | 65 | 4,147 | 0 | 0 | 0.00% | 0 |
| 24.07.29 | 4,010 | 20 | 1,474 | 0 | 0 | 0.00% | 0 |
| 24.07.26 | 3,985 | 25 | 1,096 | 0 | 0 | 0.00% | 0 |
| 24.07.25 | 4,010 | 25 | 1,197 | 0 | 0 | 0.00% | 0 |
| 24.07.24 | 4,080 | 70 | 5,612 | 0 | 0 | 0.00% | 0 |
| 24.07.23 | 4,100 | 20 | 2,527 | 0 | 0 | 0.00% | 0 |
| 24.07.22 | 4,165 | 65 | 1,723 | 0 | 0 | 0.00% | 0 |
| 24.07.19 | 4,255 | 90 | 4,026 | 0 | 0 | 0.00% | 0 |
| 24.07.18 | 4,230 | 25 | 1,740 | 0 | 0 | 0.00% | 0 |
| 24.07.17 | 4,260 | 30 | 1,247 | 0 | 0 | 0.00% | 0 |
| 24.07.16 | 4,295 | 35 | 724 | 0 | 0 | 0.00% | 0 |
| 24.07.15 | 4,250 | 45 | 1,430 | 0 | 0 | 0.00% | 0 |
| 24.07.12 | 4,130 | 120 | 3,087 | 0 | 0 | 0.00% | 0 |
| 24.07.11 | 4,120 | 10 | 10,438 | 0 | 0 | 0.00% | 0 |
| 24.07.10 | 4,180 | 60 | 5,055 | 0 | 0 | 0.00% | 0 |
| 24.07.09 | 4,150 | 30 | 4,201 | 0 | 0 | 0.00% | 0 |
| 24.07.08 | 4,230 | 80 | 2,063 | 0 | 0 | 0.00% | 0 |
| 24.07.05 | 4,235 | 5 | 1,221 | 0 | 0 | 0.00% | 0 |
| 24.07.04 | 4,105 | 130 | 12,111 | 0 | 0 | 0.00% | 0 |
| 24.07.03 | 4,105 | 0 | 674 | 0 | 0 | 0.00% | 0 |
| 24.07.02 | 4,100 | 5 | 2,181 | 0 | 0 | 0.00% | 0 |
| 24.07.01 | 4,125 | 25 | 10,423 | 0 | 0 | 0.00% | 0 |
| 24.06.28 | 4,240 | 115 | 6,916 | 0 | 0 | 0.00% | 0 |
| 24.06.27 | 4,190 | 50 | 10,889 | 0 | 0 | 0.00% | 0 |
| 24.06.26 | 4,215 | 25 | 4,305 | 0 | 0 | 0.00% | 0 |
| 24.06.25 | 4,205 | 10 | 526 | 0 | 0 | 0.00% | 0 |
| 24.06.24 | 4,255 | 50 | 2,366 | 0 | 0 | 0.00% | 0 |
| 24.06.21 | 4,320 | 65 | 5,479 | 0 | 0 | 0.00% | 0 |
| 24.06.20 | 4,320 | 0 | 2,331 | 0 | 0 | 0.00% | 0 |
| 24.06.19 | 4,330 | 10 | 7,020 | 0 | 0 | 0.00% | 0 |
| 24.06.18 | 4,330 | 0 | 2,688 | 0 | 0 | 0.00% | 0 |
| 24.06.17 | 4,450 | 120 | 8,810 | 0 | 0 | 0.00% | 0 |
| 24.06.14 | 4,560 | 110 | 14,562 | 0 | 0 | 0.00% | 0 |
| 24.06.13 | 4,590 | 30 | 15,393 | 0 | 0 | 0.00% | 0 |
| 24.06.12 | 4,640 | 50 | 4,593 | 0 | 0 | 0.00% | 0 |
| 24.06.11 | 4,715 | 75 | 17,681 | 0 | 0 | 0.00% | 0 |
| 24.06.10 | 4,775 | 60 | 13,137 | 0 | 0 | 0.00% | 0 |
| 24.06.07 | 4,775 | 0 | 7,268 | 0 | 0 | 0.00% | 0 |
| 24.06.05 | 4,895 | 120 | 13,850 | 0 | 0 | 0.00% | 0 |
| 24.06.04 | 4,905 | 10 | 3,977 | 0 | 0 | 0.00% | 0 |
| 24.06.03 | 4,955 | 50 | 2,424 | 0 | 0 | 0.00% | 0 |
| 24.05.31 | 4,935 | 20 | 3,441 | 0 | 0 | 0.00% | 0 |
| 24.05.30 | 4,995 | 60 | 3,549 | 0 | 0 | 0.00% | 0 |
| 24.05.29 | 5,070 | 75 | 1,474 | 0 | 0 | 0.00% | 0 |
| 24.05.28 | 5,085 | 15 | 713 | 0 | 0 | 0.00% | 0 |
| 24.05.27 | 5,000 | 85 | 2,082 | 0 | 0 | 0.00% | 0 |
| 24.05.24 | 5,190 | 190 | 8,824 | 0 | 0 | 0.00% | 0 |
| 24.05.23 | 5,230 | 40 | 3,849 | 0 | 0 | 0.00% | 0 |
| 24.05.22 | 5,295 | 65 | 2,118 | 0 | 0 | 0.00% | 0 |
| 24.05.21 | 5,375 | 80 | 6,517 | 0 | 0 | 0.00% | 0 |
| 24.05.20 | 5,285 | 90 | 5,353 | 0 | 0 | 0.00% | 0 |
| 24.05.17 | 5,225 | 60 | 1,073 | 0 | 0 | 0.00% | 0 |
| 24.05.16 | 5,155 | 70 | 1,640 | 0 | 0 | 0.00% | 0 |
| 24.05.14 | 5,130 | 25 | 1,322 | 0 | 0 | 0.00% | 0 |
| 24.05.13 | 5,180 | 50 | 1,447 | 0 | 0 | 0.00% | 0 |
| 24.05.10 | 5,130 | 50 | 3,943 | 0 | 0 | 0.00% | 0 |
| 24.05.09 | 5,090 | 40 | 7,032 | 0 | 0 | 0.00% | 0 |
| 24.05.08 | 5,100 | 10 | 1,308 | 0 | 0 | 0.00% | 0 |
| 24.05.07 | 5,080 | 20 | 4,180 | 0 | 0 | 0.00% | 0 |
| 24.05.03 | 5,025 | 55 | 2,775 | 0 | 0 | 0.00% | 0 |
| 24.05.02 | 5,010 | 15 | 1,051 | 0 | 0 | 0.00% | 0 |
| 24.04.30 | 4,940 | 70 | 3,249 | 0 | 0 | 0.00% | 0 |
| 24.04.29 | 4,885 | 55 | 405 | 0 | 0 | 0.00% | 0 |
| 24.04.26 | 4,830 | 55 | 2,105 | 0 | 0 | 0.00% | 0 |
| 24.04.25 | 4,775 | 55 | 2,017 | 0 | 0 | 0.00% | 0 |
| 24.04.24 | 4,795 | 20 | 4,321 | 0 | 0 | 0.00% | 0 |
| 24.04.23 | 4,830 | 35 | 1,983 | 0 | 0 | 0.00% | 0 |
| 24.04.22 | 4,835 | 5 | 1,096 | 0 | 0 | 0.00% | 0 |
| 24.04.19 | 4,975 | 140 | 7,003 | 0 | 0 | 0.00% | 0 |
| 24.04.18 | 4,905 | 70 | 556 | 0 | 0 | 0.00% | 0 |
| 24.04.17 | 4,955 | 50 | 10,249 | 0 | 0 | 0.00% | 0 |
| 24.04.16 | 5,110 | 155 | 2,852 | 0 | 0 | 0.00% | 0 |
| 24.04.15 | 5,215 | 0 | 0 | 0 | 0 | 0.00% | 0 |
| 24.04.12 | 5,175 | 40 | 6,878 | 0 | 0 | 0.00% | 0 |
| 24.04.11 | 5,180 | 5 | 1,925 | 0 | 0 | 0.00% | 0 |
| 24.04.09 | 5,010 | 170 | 6,605 | 0 | 0 | 0.00% | 0 |
| 24.04.08 | 5,000 | 10 | 4,410 | 0 | 0 | 0.00% | 0 |
| 24.04.05 | 5,070 | 70 | 3,652 | 0 | 0 | 0.00% | 0 |
| 24.04.04 | 4,915 | 155 | 4,813 | 0 | 0 | 0.00% | 0 |
| 24.04.03 | 4,940 | 25 | 5,903 | 0 | 0 | 0.00% | 0 |
| 24.04.02 | 4,860 | 80 | 5,490 | 0 | 0 | 0.00% | 0 |
| 24.04.01 | 4,830 | 30 | 5,957 | 0 | 0 | 0.00% | 0 |
| 24.03.29 | 4,835 | 5 | 4,843 | 0 | 0 | 0.00% | 0 |
| 24.03.28 | 4,695 | 140 | 4,695 | 0 | 0 | 0.00% | 0 |
| 24.03.27 | 4,775 | 80 | 16,463 | 0 | 0 | 0.00% | 0 |
| 24.03.26 | 4,840 | 65 | 23,178 | 0 | 0 | 0.00% | 0 |
| 24.03.25 | 4,900 | 60 | 6,530 | 0 | 0 | 0.00% | 0 |
| 24.03.22 | 4,900 | 0 | 791 | 0 | 0 | 0.00% | 0 |
| 24.03.21 | 4,855 | 45 | 2,973 | 0 | 0 | 0.00% | 0 |
| 24.03.20 | 4,890 | 35 | 4,765 | 0 | 0 | 0.00% | 0 |
| 24.03.19 | 4,895 | 5 | 5,357 | 0 | 0 | 0.00% | 0 |
| 24.03.18 | 4,855 | 40 | 6,390 | 0 | 0 | 0.00% | 0 |
| 24.03.15 | 4,995 | 140 | 6,092 | 0 | 0 | 0.00% | 0 |
| 24.03.14 | 5,475 | 480 | 57,508 | 0 | 0 | 0.00% | 0 |
| 24.03.13 | 5,455 | 20 | 20,672 | 0 | 0 | 0.00% | 0 |
| 24.03.12 | 5,330 | 125 | 3,831 | 0 | 0 | 0.00% | 0 |
| 24.03.11 | 5,420 | 90 | 1,602 | 0 | 0 | 0.00% | 0 |
| 24.03.08 | 5,435 | 15 | 4,535 | 0 | 0 | 0.00% | 0 |
| 24.03.07 | 5,235 | 200 | 4,147 | 0 | 0 | 0.00% | 0 |
| 24.03.06 | 5,510 | 275 | 6,342 | 0 | 0 | 0.00% | 0 |
| 24.03.05 | 5,730 | 220 | 5,213 | 0 | 0 | 0.00% | 0 |
| 24.03.04 | 5,400 | 330 | 8,659 | 0 | 0 | 0.00% | 0 |
| 24.02.29 | 5,340 | 60 | 1,186 | 0 | 0 | 0.00% | 0 |
| 24.02.28 | 5,155 | 185 | 1,644 | 0 | 0 | 0.00% | 0 |
| 24.02.27 | 5,205 | 50 | 900 | 0 | 0 | 0.00% | 0 |
| 24.02.26 | 5,145 | 60 | 895 | 0 | 0 | 0.00% | 0 |
| 24.02.23 | 5,140 | 5 | 3,860 | 0 | 0 | 0.00% | 0 |
| 24.02.22 | 5,160 | 20 | 1,813 | 0 | 0 | 0.00% | 0 |
| 24.02.21 | 5,290 | 130 | 4,475 | 0 | 0 | 0.00% | 0 |
| 24.02.20 | 5,330 | 40 | 1,731 | 0 | 0 | 0.00% | 0 |
| 24.02.19 | 5,280 | 50 | 2,253 | 0 | 0 | 0.00% | 0 |
| 24.02.16 | 5,030 | 250 | 4,605 | 0 | 0 | 0.00% | 0 |
| 24.02.15 | 5,025 | 5 | 1,665 | 0 | 0 | 0.00% | 0 |
| 24.02.14 | 5,130 | 105 | 339 | 0 | 0 | 0.00% | 0 |
| 24.02.13 | 5,080 | 50 | 12,679 | 0 | 0 | 0.00% | 0 |
| 24.02.08 | 5,065 | 15 | 5,651 | 0 | 0 | 0.00% | 0 |
| 24.02.07 | 4,815 | 250 | 13,319 | 0 | 0 | 0.00% | 0 |
| 24.02.06 | 4,930 | 115 | 8,541 | 0 | 0 | 0.00% | 0 |
| 24.02.05 | 4,985 | 55 | 3,036 | 0 | 0 | 0.00% | 0 |
| 24.02.02 | 5,050 | 65 | 3,898 | 0 | 0 | 0.00% | 0 |
| 24.02.01 | 5,225 | 175 | 2,046 | 0 | 0 | 0.00% | 0 |
| 24.01.31 | 5,300 | 75 | 1,834 | 0 | 0 | 0.00% | 0 |
| 24.01.30 | 5,370 | 70 | 612 | 0 | 0 | 0.00% | 0 |
| 24.01.29 | 5,375 | 5 | 1,148 | 0 | 0 | 0.00% | 0 |
| 24.01.26 | 5,405 | 30 | 2,929 | 0 | 0 | 0.00% | 0 |
| 24.01.25 | 5,305 | 100 | 772 | 0 | 0 | 0.00% | 0 |
| 24.01.24 | 5,240 | 65 | 2,302 | 0 | 0 | 0.00% | 0 |
| 24.01.23 | 5,215 | 25 | 5,924 | 0 | 0 | 0.00% | 0 |
| 24.01.22 | 5,425 | 210 | 6,673 | 0 | 0 | 0.00% | 0 |
| 24.01.19 | 5,420 | 5 | 847 | 0 | 0 | 0.00% | 0 |
| 24.01.18 | 5,595 | 175 | 3,245 | 0 | 0 | 0.00% | 0 |
| 24.01.17 | 5,665 | 70 | 4,315 | 0 | 0 | 0.00% | 0 |
| 24.01.16 | 5,695 | 30 | 624 | 0 | 0 | 0.00% | 0 |
| 24.01.15 | 5,755 | 60 | 810 | 0 | 0 | 0.00% | 0 |
| 24.01.12 | 5,760 | 5 | 1,823 | 0 | 0 | 0.00% | 0 |
| 24.01.11 | 5,875 | 115 | 4,704 | 0 | 0 | 0.00% | 0 |
| 24.01.10 | 5,895 | 20 | 2,674 | 0 | 0 | 0.00% | 0 |
| 24.01.09 | 5,975 | 80 | 1,961 | 0 | 0 | 0.00% | 0 |
| 24.01.08 | 6,010 | 35 | 1,805 | 0 | 0 | 0.00% | 0 |
| 24.01.05 | 6,040 | 30 | 3,384 | 0 | 0 | 0.00% | 0 |
| 24.01.04 | 6,215 | 175 | 1,990 | 0 | 0 | 0.00% | 0 |
| 24.01.03 | 6,255 | 40 | 2,808 | 0 | 0 | 0.00% | 0 |
| 24.01.02 | 6,265 | 10 | 6,589 | 0 | 0 | 0.00% | 0 |
| 23.12.28 | 6,320 | 55 | 2,959 | 0 | 0 | 0.00% | 0 |
| 23.12.27 | 6,265 | 55 | 3,519 | 0 | 0 | 0.00% | 0 |
| 23.12.26 | 6,175 | 90 | 2,881 | 0 | 0 | 0.00% | 0 |
| 23.12.22 | 6,080 | 95 | 3,966 | 0 | 0 | 0.00% | 0 |
| 23.12.21 | 6,235 | 155 | 2,500 | 0 | 0 | 0.00% | 0 |
| 23.12.20 | 6,165 | 70 | 5,519 | 0 | 0 | 0.00% | 0 |
| 23.12.19 | 6,000 | 165 | 4,229 | 0 | 0 | 0.00% | 0 |
| 23.12.18 | 6,220 | 220 | 9,378 | 0 | 0 | 0.00% | 0 |
| 23.12.15 | 5,890 | 330 | 5,838 | 0 | 0 | 0.00% | 0 |
| 23.12.14 | 5,765 | 125 | 11,263 | 0 | 0 | 0.00% | 0 |
| 23.12.13 | 5,815 | 50 | 1,593 | 0 | 0 | 0.00% | 0 |
| 23.12.12 | 5,920 | 105 | 2,764 | 0 | 0 | 0.00% | 0 |
| 23.12.11 | 5,890 | 30 | 2,016 | 0 | 0 | 0.00% | 0 |
| 23.12.08 | 5,825 | 65 | 1,371 | 0 | 0 | 0.00% | 0 |
| 23.12.07 | 5,720 | 105 | 2,073 | 0 | 0 | 0.00% | 0 |
| 23.12.06 | 5,725 | 5 | 980 | 0 | 0 | 0.00% | 0 |
| 23.12.05 | 5,855 | 130 | 1,829 | 0 | 0 | 0.00% | 0 |
| 23.12.04 | 5,770 | 85 | 1,361 | 0 | 0 | 0.00% | 0 |
| 23.12.01 | 5,735 | 35 | 1,086 | 0 | 0 | 0.00% | 0 |
| 23.11.30 | 5,730 | 5 | 747 | 0 | 0 | 0.00% | 0 |
| 23.11.29 | 5,750 | 20 | 2,592 | 0 | 0 | 0.00% | 0 |
| 23.11.28 | 5,830 | 80 | 1,239 | 0 | 0 | 0.00% | 0 |
| 23.11.27 | 5,875 | 45 | 7,524 | 0 | 0 | 0.00% | 0 |
| 23.11.24 | 5,830 | 45 | 191 | 0 | 0 | 0.00% | 0 |
| 23.11.23 | 5,900 | 70 | 3,206 | 0 | 0 | 0.00% | 0 |
| 23.11.22 | 6,025 | 125 | 710 | 0 | 0 | 0.00% | 0 |
| 23.11.21 | 5,900 | 125 | 6,135 | 0 | 0 | 0.00% | 0 |
| 23.11.20 | 5,735 | 165 | 5,911 | 0 | 0 | 0.00% | 0 |
| 23.11.17 | 6,000 | 265 | 2,021 | 0 | 0 | 0.00% | 0 |
| 23.11.16 | 5,955 | 35 | 239 | 0 | 0 | 0.00% | 0 |
| 23.11.15 | 5,795 | 160 | 950 | 0 | 0 | 0.00% | 0 |
| 23.11.14 | 5,735 | 60 | 1,468 | 0 | 0 | 0.00% | 0 |
| 23.11.13 | 5,760 | 25 | 1,233 | 0 | 0 | 0.00% | 0 |
| 23.11.10 | 5,900 | 140 | 1,098 | 0 | 0 | 0.00% | 0 |
| 23.11.09 | 5,885 | 15 | 358 | 0 | 0 | 0.00% | 0 |
| 23.11.08 | 5,925 | 40 | 671 | 0 | 0 | 0.00% | 0 |
| 23.11.07 | 5,985 | 60 | 1,732 | 0 | 0 | 0.00% | 0 |
| 23.11.06 | 6,045 | 60 | 2,280 | 0 | 0 | 0.00% | 0 |
| 23.11.03 | 5,990 | 55 | 4,160 | 0 | 0 | 0.00% | 0 |
| 23.11.02 | 5,990 | 0 | 961 | 0 | 0 | 0.00% | 0 |
| 23.11.01 | 6,010 | 20 | 828 | 0 | 0 | 0.00% | 0 |
| 23.10.31 | 6,165 | 155 | 606 | 0 | 0 | 0.00% | 0 |
| 23.10.30 | 6,195 | 30 | 3,268 | 0 | 0 | 0.00% | 0 |
| 23.10.27 | 6,125 | 70 | 1,311 | 0 | 0 | 0.00% | 0 |
| 23.10.26 | 6,200 | 75 | 295 | 0 | 0 | 0.00% | 0 |
| 23.10.25 | 6,005 | 195 | 503 | 0 | 0 | 0.00% | 0 |
| 23.10.24 | 6,020 | 15 | 1,472 | 0 | 0 | 0.00% | 0 |
| 23.10.23 | 6,195 | 175 | 904 | 0 | 0 | 0.00% | 0 |
| 23.10.20 | 6,505 | 310 | 1,378 | 0 | 0 | 0.00% | 0 |
| 23.10.19 | 6,755 | 250 | 884 | 0 | 0 | 0.00% | 0 |
| 23.10.18 | 6,725 | 30 | 335 | 0 | 0 | 0.00% | 0 |
| 23.10.17 | 6,625 | 100 | 134 | 0 | 0 | 0.00% | 0 |
| 23.10.16 | 6,750 | 125 | 300 | 0 | 0 | 0.00% | 0 |
| 23.10.13 | 6,750 | 0 | 277 | 0 | 0 | 0.00% | 0 |
| 23.10.12 | 6,770 | 20 | 671 | 0 | 0 | 0.00% | 0 |
| 23.10.11 | 6,635 | 135 | 2,094 | 0 | 0 | 0.00% | 0 |
| 23.10.10 | 6,570 | 65 | 1,888 | 0 | 0 | 0.00% | 0 |
| 23.10.06 | 6,630 | 60 | 585 | 0 | 0 | 0.00% | 0 |
| 23.10.05 | 6,580 | 50 | 374 | 0 | 0 | 0.00% | 0 |
| 23.10.04 | 6,795 | 215 | 3,208 | 0 | 0 | 0.00% | 0 |
| 23.09.27 | 6,860 | 65 | 590 | 0 | 0 | 0.00% | 0 |
| 23.09.26 | 6,830 | 30 | 298 | 0 | 0 | 0.00% | 0 |
| 23.09.25 | 6,815 | 15 | 2,736 | 0 | 0 | 0.00% | 0 |
| 23.09.22 | 6,955 | 140 | 2,543 | 0 | 0 | 0.00% | 0 |
| 23.09.21 | 7,075 | 120 | 8,900 | 0 | 0 | 0.00% | 0 |
| 23.09.20 | 7,160 | 85 | 1,700 | 0 | 0 | 0.00% | 0 |
| 23.09.19 | 7,325 | 165 | 3,481 | 0 | 0 | 0.00% | 0 |
| 23.09.18 | 7,355 | 30 | 1,308 | 0 | 0 | 0.00% | 0 |
| 23.09.15 | 7,200 | 155 | 619 | 0 | 0 | 0.00% | 0 |
| 23.09.14 | 7,185 | 15 | 353 | 0 | 0 | 0.00% | 0 |
| 23.09.13 | 7,215 | 30 | 257 | 0 | 0 | 0.00% | 0 |
| 23.09.12 | 7,200 | 15 | 264 | 0 | 0 | 0.00% | 0 |
| 23.09.11 | 7,235 | 35 | 481 | 0 | 0 | 0.00% | 0 |
| 23.09.08 | 7,325 | 90 | 622 | 0 | 0 | 0.00% | 0 |
| 23.09.07 | 7,315 | 10 | 440 | 0 | 0 | 0.00% | 0 |
| 23.09.06 | 7,305 | 10 | 3,505 | 0 | 0 | 0.00% | 0 |
| 23.09.05 | 7,290 | 15 | 4,615 | 0 | 0 | 0.00% | 0 |
| 23.09.04 | 7,190 | 100 | 2,298 | 0 | 0 | 0.00% | 0 |
| 23.09.01 | 7,235 | 45 | 2,880 | 0 | 0 | 0.00% | 0 |
| 23.08.31 | 7,310 | 75 | 2,793 | 0 | 0 | 0.00% | 0 |
| 23.08.30 | 7,215 | 95 | 3,121 | 0 | 0 | 0.00% | 0 |
| 23.08.29 | 7,130 | 85 | 892 | 0 | 0 | 0.00% | 0 |
| 23.08.28 | 7,275 | 145 | 3,521 | 0 | 0 | 0.00% | 0 |
| 23.08.25 | 7,440 | 165 | 7,225 | 0 | 0 | 0.00% | 0 |
| 23.08.24 | 7,470 | 30 | 2,427 | 0 | 0 | 0.00% | 0 |
| 23.08.23 | 7,490 | 20 | 1,954 | 0 | 0 | 0.00% | 0 |
| 23.08.22 | 7,450 | 40 | 2,910 | 0 | 0 | 0.00% | 0 |
| 23.08.21 | 7,460 | 10 | 2,727 | 0 | 0 | 0.00% | 0 |
| 23.08.18 | 7,465 | 5 | 1,060 | 0 | 0 | 0.00% | 0 |
| 23.08.17 | 7,570 | 105 | 2,146 | 0 | 0 | 0.00% | 0 |
| 23.08.16 | 7,800 | 230 | 4,875 | 0 | 0 | 0.00% | 0 |
| 23.08.14 | 7,970 | 170 | 2,157 | 0 | 0 | 0.00% | 0 |
| 23.08.11 | 7,960 | 10 | 1,379 | 0 | 0 | 0.00% | 0 |
| 23.08.10 | 7,925 | 35 | 2,301 | 0 | 0 | 0.00% | 0 |
| 23.08.09 | 7,950 | 25 | 5,901 | 0 | 0 | 0.00% | 0 |
| 23.08.08 | 7,980 | 30 | 1,614 | 0 | 0 | 0.00% | 0 |
| 23.08.07 | 7,975 | 5 | 1,968 | 0 | 0 | 0.00% | 0 |
| 23.08.04 | 7,845 | 130 | 926 | 0 | 0 | 0.00% | 0 |
| 23.08.03 | 7,925 | 80 | 2,536 | 0 | 0 | 0.00% | 0 |
| 23.08.02 | 8,015 | 90 | 3,026 | 0 | 0 | 0.00% | 0 |
| 23.08.01 | 7,905 | 110 | 13,454 | 0 | 0 | 0.00% | 0 |
| 23.07.31 | 7,920 | 15 | 6,866 | 0 | 0 | 0.00% | 0 |
| 23.07.28 | 8,065 | 145 | 4,740 | 0 | 0 | 0.00% | 0 |
| 23.07.27 | 8,110 | 45 | 4,734 | 0 | 0 | 0.00% | 0 |
| 23.07.26 | 8,035 | 75 | 7,099 | 0 | 0 | 0.00% | 0 |
| 23.07.25 | 7,930 | 105 | 11,552 | 0 | 0 | 0.00% | 0 |
| 23.07.24 | 8,240 | 310 | 15,662 | 0 | 0 | 0.00% | 0 |
| 23.07.21 | 8,190 | 50 | 15,836 | 0 | 0 | 0.00% | 0 |
| 23.07.20 | 8,220 | 30 | 1,294 | 0 | 0 | 0.00% | 0 |
| 23.07.19 | 8,215 | 5 | 9,081 | 0 | 0 | 0.00% | 0 |
| 23.07.18 | 8,340 | 125 | 764 | 0 | 0 | 0.00% | 0 |
| 23.07.17 | 8,375 | 35 | 743 | 0 | 0 | 0.00% | 0 |
| 23.07.14 | 8,410 | 35 | 1,538 | 0 | 0 | 0.00% | 0 |
| 23.07.13 | 8,400 | 10 | 3,313 | 0 | 0 | 0.00% | 0 |
| 23.07.12 | 8,370 | 30 | 1,506 | 0 | 0 | 0.00% | 0 |
| 23.07.11 | 8,300 | 70 | 1,305 | 0 | 0 | 0.00% | 0 |
| 23.07.10 | 8,175 | 125 | 2,113 | 0 | 0 | 0.00% | 0 |
| 23.07.07 | 8,395 | 220 | 999 | 0 | 0 | 0.00% | 0 |
| 23.07.06 | 8,435 | 40 | 2,015 | 0 | 0 | 0.00% | 0 |
| 23.07.05 | 8,420 | 15 | 1,299 | 0 | 0 | 0.00% | 0 |
| 23.07.04 | 8,300 | 120 | 3,180 | 0 | 0 | 0.00% | 0 |
| 23.07.03 | 8,270 | 30 | 768 | 0 | 0 | 0.00% | 0 |
| 23.06.30 | 8,160 | 110 | 855 | 0 | 0 | 0.00% | 0 |
| 23.06.29 | 8,190 | 30 | 850 | 0 | 0 | 0.00% | 0 |
| 23.06.28 | 8,160 | 30 | 190 | 0 | 0 | 0.00% | 0 |
| 23.06.27 | 8,080 | 80 | 1,989 | 0 | 0 | 0.00% | 0 |
| 23.06.26 | 8,200 | 120 | 1,191 | 0 | 0 | 0.00% | 0 |
| 23.06.23 | 8,270 | 70 | 1,177 | 0 | 0 | 0.00% | 0 |
| 23.06.22 | 8,285 | 15 | 595 | 0 | 0 | 0.00% | 0 |
| 23.06.21 | 8,270 | 15 | 1,880 | 0 | 0 | 0.00% | 0 |
| 23.06.20 | 8,375 | 105 | 549 | 0 | 0 | 0.00% | 0 |
| 23.06.19 | 8,345 | 30 | 5,567 | 0 | 0 | 0.00% | 0 |
| 23.06.16 | 8,210 | 135 | 2,990 | 0 | 0 | 0.00% | 0 |
| 23.06.15 | 8,295 | 85 | 1,617 | 0 | 0 | 0.00% | 0 |
| 23.06.14 | 8,100 | 195 | 4,404 | 0 | 0 | 0.00% | 0 |
| 23.06.13 | 8,230 | 130 | 12,467 | 0 | 0 | 0.00% | 0 |
| 23.06.12 | 8,245 | 15 | 900 | 0 | 0 | 0.00% | 0 |
| 23.06.09 | 8,270 | 25 | 3,012 | 0 | 0 | 0.00% | 0 |
| 23.06.08 | 8,300 | 30 | 1,051 | 0 | 0 | 0.00% | 0 |
| 23.06.07 | 8,380 | 80 | 4,524 | 0 | 0 | 0.00% | 0 |
| 23.06.05 | 8,145 | 235 | 2,962 | 0 | 0 | 0.00% | 0 |
| 23.06.02 | 7,985 | 160 | 3,345 | 0 | 0 | 0.00% | 0 |
| 23.06.01 | 8,040 | 55 | 2,794 | 0 | 0 | 0.00% | 0 |
| 23.05.31 | 8,125 | 85 | 1,933 | 0 | 0 | 0.00% | 0 |
| 23.05.30 | 8,100 | 25 | 2,988 | 0 | 0 | 0.00% | 0 |
| 23.05.26 | 8,205 | 105 | 5,681 | 0 | 0 | 0.00% | 0 |
| 23.05.25 | 8,310 | 105 | 2,927 | 0 | 0 | 0.00% | 0 |
| 23.05.24 | 8,380 | 70 | 2,293 | 0 | 0 | 0.00% | 0 |
| 23.05.23 | 8,485 | 105 | 2,062 | 0 | 0 | 0.00% | 0 |
| 23.05.22 | 8,630 | 145 | 1,541 | 0 | 0 | 0.00% | 0 |
| 23.05.19 | 8,640 | 10 | 4,897 | 0 | 0 | 0.00% | 0 |
| 23.05.18 | 8,565 | 75 | 1,963 | 0 | 0 | 0.00% | 0 |
| 23.05.17 | 8,695 | 130 | 1,431 | 0 | 0 | 0.00% | 0 |
| 23.05.16 | 8,585 | 110 | 1,407 | 0 | 0 | 0.00% | 0 |
| 23.05.15 | 8,580 | 5 | 668 | 0 | 0 | 0.00% | 0 |
| 23.05.12 | 8,635 | 55 | 4,077 | 0 | 0 | 0.00% | 0 |
| 23.05.11 | 8,380 | 255 | 6,800 | 0 | 0 | 0.00% | 0 |
| 23.05.10 | 8,340 | 40 | 1,443 | 0 | 0 | 0.00% | 0 |
| 23.05.09 | 8,275 | 65 | 14,763 | 0 | 0 | 0.00% | 0 |
| 23.05.08 | 7,930 | 345 | 11,383 | 0 | 0 | 0.00% | 0 |
| 23.05.04 | 8,050 | 120 | 1,023 | 0 | 0 | 0.00% | 0 |
| 23.05.03 | 8,100 | 50 | 1,803 | 0 | 0 | 0.00% | 0 |
| 23.05.02 | 8,025 | 75 | 2,665 | 0 | 0 | 0.00% | 0 |
| 23.04.28 | 7,985 | 40 | 739 | 0 | 0 | 0.00% | 0 |
| 23.04.27 | 7,945 | 40 | 264 | 0 | 0 | 0.00% | 0 |
| 23.04.26 | 8,030 | 85 | 2,669 | 0 | 0 | 0.00% | 0 |
| 23.04.25 | 8,040 | 10 | 2,596 | 0 | 0 | 0.00% | 0 |
| 23.04.24 | 8,125 | 85 | 1,820 | 0 | 0 | 0.00% | 0 |
| 23.04.21 | 8,285 | 160 | 7,092 | 0 | 0 | 0.00% | 0 |
| 23.04.20 | 8,445 | 160 | 1,256 | 0 | 0 | 0.00% | 0 |
| 23.04.19 | 8,445 | 0 | 1,955 | 0 | 0 | 0.00% | 0 |
| 23.04.18 | 8,275 | 170 | 10,995 | 0 | 0 | 0.00% | 0 |
| 23.04.17 | 8,160 | 115 | 5,236 | 0 | 0 | 0.00% | 0 |
| 23.04.14 | 8,075 | 70 | 1,712 | 0 | 0 | 0.00% | 0 |
| 23.04.13 | 8,200 | 125 | 1,834 | 0 | 0 | 0.00% | 0 |
| 23.04.12 | 8,025 | 175 | 3,861 | 0 | 0 | 0.00% | 0 |
| 23.04.11 | 7,970 | 55 | 4,229 | 0 | 0 | 0.00% | 0 |
| 23.04.10 | 7,935 | 35 | 5,573 | 0 | 0 | 0.00% | 0 |
| 23.04.07 | 7,910 | 25 | 1,673 | 0 | 0 | 0.00% | 0 |
| 23.04.06 | 8,040 | 130 | 1,679 | 0 | 0 | 0.00% | 0 |
| 23.04.05 | 8,100 | 60 | 1,720 | 0 | 0 | 0.00% | 0 |
| 23.04.04 | 8,115 | 15 | 2,930 | 0 | 0 | 0.00% | 0 |
| 23.04.03 | 8,015 | 100 | 3,892 | 0 | 0 | 0.00% | 0 |
| 23.03.31 | 8,000 | 15 | 1,158 | 0 | 0 | 0.00% | 0 |
| 23.03.30 | 8,020 | 20 | 1,477 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상
-
2
플라스틱 협상, 생산규제 두고 교착상태 지속…연장 가능성도
-
3
[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상
-
4
오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격
-
5
한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"
-
6
[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'
-
7
잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)
-
8
부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구
-
9
플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)
-
10
박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"