RISE 5대그룹주
(105780) I 코스피 ETF 11.21 15:325,900 | 전일 | 5,890 | 고가 | 5,930 | 상한가 | 7,670 |
거래량 (주) |
122 |
10 0.17% | 시가 | 5,860 | 저가 | 5,860 | 하한가 | 4,130 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 5,890 | 10 | 122 | 0 | 0 | 0.00% | 2,000,000 |
24.11.20 | 5,820 | 70 | 509 | 0 | 0 | 0.00% | 2,000,000 |
24.11.19 | 5,855 | 35 | 158 | 0 | 0 | 0.00% | 2,000,000 |
24.11.18 | 5,665 | 190 | 445 | 0 | 0 | 0.00% | 2,000,000 |
24.11.15 | 5,740 | 75 | 1,111 | 0 | 0 | 0.00% | 2,000,000 |
24.11.14 | 5,740 | 10 | 711 | 0 | 0 | 0.00% | 2,000,000 |
24.11.13 | 5,900 | 160 | 1,029 | 0 | 0 | 0.00% | 2,000,000 |
24.11.12 | 6,010 | 110 | 3,370 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 6,035 | 25 | 1,607 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 6,005 | 30 | 198 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 6,030 | 25 | 5,150 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 6,165 | 135 | 3,745 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,200 | 35 | 595 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,095 | 105 | 2,535 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,080 | 15 | 137 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,220 | 140 | 2,525 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,245 | 15 | 1,427 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,310 | 65 | 1,339 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,210 | 100 | 262 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,235 | 25 | 510 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,325 | 90 | 112 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,195 | 130 | 205 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,275 | 80 | 384 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,240 | 35 | 279 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,300 | 60 | 819 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,330 | 30 | 2,212 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,395 | 65 | 3,877 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,410 | 15 | 96 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,400 | 10 | 1,625 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,380 | 20 | 140 | 0 | 0 | 0.00% | 0 |
24.10.10 | 6,370 | 10 | 2,003 | 0 | 0 | 0.00% | 0 |
24.10.08 | 6,390 | 20 | 586 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,305 | 85 | 1,399 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,280 | 25 | 873 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,375 | 95 | 1,501 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,545 | 170 | 649 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,575 | 30 | 291 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,390 | 185 | 1,969 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,510 | 120 | 941 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,415 | 95 | 3,142 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,365 | 50 | 213 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,325 | 40 | 2,647 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,285 | 40 | 1,527 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,255 | 30 | 107 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,095 | 160 | 815 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,110 | 15 | 542 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,130 | 20 | 417 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,140 | 10 | 1,325 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,250 | 110 | 525 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,250 | 0 | 540 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,410 | 160 | 966 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,460 | 50 | 613 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,410 | 50 | 1,159 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,395 | 15 | 1,627 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,375 | 20 | 166 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,350 | 25 | 129 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,370 | 20 | 774 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,405 | 35 | 1,310 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,400 | 5 | 668 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,380 | 20 | 376 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,330 | 50 | 1,220 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,290 | 40 | 94 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,355 | 65 | 708 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,235 | 120 | 6,131 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,170 | 65 | 4,022 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,180 | 10 | 1,056 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,105 | 75 | 1,484 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,010 | 95 | 1,318 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,095 | 85 | 761 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,030 | 65 | 2,295 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,800 | 230 | 3,664 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,355 | 555 | 4,377 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,575 | 220 | 3,274 | 0 | 0 | 0.00% | 0 |
24.08.01 | 6,555 | 20 | 2,298 | 0 | 0 | 0.00% | 0 |
24.07.31 | 6,500 | 55 | 1,297 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,580 | 80 | 1,894 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,495 | 85 | 1,414 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,500 | 5 | 1,017 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,600 | 100 | 738 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,650 | 50 | 868 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,610 | 40 | 159 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,715 | 105 | 1,864 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,760 | 45 | 711 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,840 | 80 | 508 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,940 | 100 | 1,341 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,955 | 15 | 760 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,950 | 5 | 208 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,065 | 115 | 651 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,985 | 80 | 746 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,000 | 15 | 278 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,000 | 0 | 5,245 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,045 | 45 | 2,072 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,925 | 120 | 7,027 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,885 | 40 | 326 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,795 | 90 | 616 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,930 | 135 | 889 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,880 | 50 | 1,312 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,875 | 5 | 894 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,860 | 15 | 1,590 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,815 | 45 | 331 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,750 | 65 | 165 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,825 | 75 | 519 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,915 | 90 | 401 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,870 | 45 | 1,300 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,775 | 95 | 6,621 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,695 | 80 | 4,137 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,725 | 30 | 1,032 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,700 | 25 | 815 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,640 | 60 | 5,760 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,610 | 30 | 590 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,605 | 5 | 1,877 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,615 | 10 | 457 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,535 | 80 | 808 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,410 | 125 | 1,322 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,500 | 90 | 89 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,350 | 150 | 172 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,385 | 35 | 1,528 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,525 | 140 | 999 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,645 | 120 | 1,027 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,650 | 5 | 627 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,570 | 80 | 1,688 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,660 | 90 | 2,389 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,635 | 25 | 2,157 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,570 | 65 | 2,744 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,595 | 25 | 114 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,590 | 5 | 1,200 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,670 | 80 | 433 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,590 | 80 | 3,071 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,530 | 60 | 2,828 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,545 | 15 | 2,620 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,470 | 75 | 40 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,570 | 100 | 540 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,550 | 20 | 480 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,470 | 80 | 2,121 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,500 | 30 | 378 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,535 | 35 | 124 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,505 | 30 | 83 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,540 | 45 | 47 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,460 | 80 | 95 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,595 | 135 | 3,132 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,460 | 135 | 983 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,465 | 5 | 196 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,310 | 155 | 578 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,445 | 135 | 349 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,350 | 95 | 296 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,400 | 50 | 511 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,560 | 160 | 3,558 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,540 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,600 | 60 | 3,057 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,530 | 70 | 153 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,600 | 70 | 2,262 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,555 | 45 | 555 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,635 | 80 | 668 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,505 | 130 | 222 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,670 | 165 | 942 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,715 | 45 | 354 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,730 | 15 | 1,166 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,785 | 55 | 628 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,840 | 55 | 1,063 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,810 | 30 | 1,141 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,745 | 65 | 2,050 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,785 | 40 | 353 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,780 | 5 | 1,384 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,595 | 185 | 3,125 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,610 | 15 | 289 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,655 | 45 | 1,374 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,645 | 10 | 226 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,715 | 70 | 905 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,700 | 15 | 8,120 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,690 | 10 | 1,584 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,600 | 90 | 2,584 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,695 | 95 | 1,095 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,570 | 125 | 5,667 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,525 | 45 | 3,802 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,555 | 30 | 708 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,630 | 75 | 1,504 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,510 | 120 | 14,856 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,500 | 10 | 1,845 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,370 | 130 | 804 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,450 | 80 | 892 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,530 | 80 | 904 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,530 | 0 | 943 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,460 | 70 | 7,394 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,455 | 5 | 2,955 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,540 | 85 | 6,195 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,450 | 90 | 9,111 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,355 | 95 | 1,820 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,340 | 15 | 2,072 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,430 | 90 | 1,046 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,355 | 75 | 4,200 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,345 | 10 | 6,870 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,200 | 145 | 1,325 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,295 | 95 | 5,042 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,290 | 5 | 1,529 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,045 | 245 | 6,820 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,935 | 110 | 1,413 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,925 | 10 | 300 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,925 | 0 | 1,735 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,820 | 105 | 7,770 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,990 | 170 | 13,334 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,780 | 210 | 384 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,785 | 5 | 2,692 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,750 | 35 | 546 | 0 | 0 | 0.00% | 0 |
24.01.22 | 5,800 | 50 | 3,356 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,765 | 35 | 269,430 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,750 | 15 | 872 | 0 | 0 | 0.00% | 0 |
24.01.17 | 5,900 | 150 | 3,016 | 0 | 0 | 0.00% | 0 |
24.01.16 | 5,960 | 60 | 526 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,990 | 30 | 538 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,045 | 55 | 2,582 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,040 | 5 | 1,260 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,110 | 70 | 521 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,150 | 40 | 325 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,190 | 40 | 761 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,180 | 10 | 2,676 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,275 | 95 | 8,476 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,440 | 165 | 2,452 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,460 | 20 | 3,291 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,350 | 110 | 2,913 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,260 | 90 | 1,197 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,270 | 10 | 1,368 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,315 | 45 | 1,701 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,360 | 45 | 427 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,205 | 155 | 8,037 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,240 | 35 | 6,307 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,200 | 40 | 8,950 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,125 | 75 | 719 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,040 | 85 | 1,285 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,095 | 55 | 1,461 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,050 | 45 | 165 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,060 | 10 | 260 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,970 | 90 | 1,826 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,005 | 35 | 56 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,995 | 10 | 629 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,040 | 45 | 4,069 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,045 | 5 | 4,294 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,180 | 135 | 821 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,115 | 65 | 321 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,100 | 15 | 223 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,075 | 25 | 245 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,085 | 10 | 646 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,150 | 65 | 804 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,120 | 30 | 554 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,125 | 5 | 215 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,070 | 55 | 185 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,000 | 70 | 430 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,075 | 75 | 1,324 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,035 | 35 | 576 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,890 | 145 | 6,794 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,815 | 75 | 150 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,830 | 15 | 434 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,880 | 50 | 192 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,860 | 20 | 342 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,940 | 80 | 434 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,065 | 125 | 986 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,745 | 320 | 55,667 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,680 | 65 | 76 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,530 | 150 | 1,722 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,490 | 40 | 423 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,590 | 100 | 1,385 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,560 | 30 | 139 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,595 | 35 | 677 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,750 | 155 | 1,750 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,870 | 120 | 653,412 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,810 | 60 | 963,919 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,845 | 35 | 227,090 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,000 | 155 | 1,260 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,075 | 75 | 280 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,085 | 10 | 195 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,015 | 70 | 830 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,065 | 50 | 957 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,115 | 50 | 232 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,030 | 85 | 352 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,915 | 115 | 370 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,905 | 10 | 512 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,875 | 30 | 84 | 0 | 0 | 0.00% | 0 |
23.10.05 | 5,850 | 25 | 614 | 0 | 0 | 0.00% | 0 |
23.10.04 | 5,950 | 100 | 137,496 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,990 | 40 | 526 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,055 | 65 | 988 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,060 | 5 | 283 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,065 | 5 | 346 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,190 | 125 | 3,375 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,185 | 5 | 1,118 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,240 | 55 | 325 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,320 | 80 | 849 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,250 | 70 | 104,109 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,145 | 105 | 190,353 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,135 | 10 | 986 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,160 | 25 | 723 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,165 | 5 | 1,803 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,230 | 65 | 1,899 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,275 | 45 | 860 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,320 | 45 | 729 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,315 | 5 | 264 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,270 | 45 | 812 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,270 | 0 | 933 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,275 | 5 | 208 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,225 | 50 | 239 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,185 | 40 | 63 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,175 | 10 | 262 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,215 | 40 | 1,055 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,150 | 65 | 898 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,210 | 60 | 588 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,180 | 30 | 358 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,185 | 5 | 385 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,220 | 35 | 9,381 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,235 | 15 | 1,354 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,320 | 85 | 2,125 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,395 | 75 | 6,073 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,430 | 35 | 1,425 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,445 | 15 | 1,975 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,365 | 80 | 5,263 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,405 | 40 | 3,904 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,480 | 75 | 4,784 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,480 | 0 | 1,522 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,510 | 30 | 544 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,670 | 160 | 970 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,550 | 120 | 68,882 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,525 | 25 | 459 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,570 | 45 | 681 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,545 | 25 | 5,345 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,600 | 55 | 3,665 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,630 | 30 | 2,008 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,590 | 40 | 1,153 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,580 | 10 | 660 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,615 | 35 | 404 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,625 | 10 | 513 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,645 | 20 | 1,726 | 0 | 0 | 0.00% | 0 |
23.07.17 | 6,680 | 35 | 747 | 0 | 0 | 0.00% | 0 |
23.07.14 | 6,590 | 90 | 5,914 | 0 | 0 | 0.00% | 0 |
23.07.13 | 6,520 | 70 | 436 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,515 | 5 | 683 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,430 | 85 | 751 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,465 | 35 | 2,457 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,545 | 80 | 1,708 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,600 | 55 | 1,079 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,660 | 60 | 6,080 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,695 | 35 | 1,879 | 0 | 0 | 0.00% | 0 |
23.07.03 | 6,565 | 130 | 13,125 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,525 | 40 | 117 | 0 | 0 | 0.00% | 0 |
23.06.29 | 6,515 | 10 | 4,543 | 0 | 0 | 0.00% | 0 |
23.06.28 | 6,565 | 50 | 620 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,575 | 10 | 3,906 | 0 | 0 | 0.00% | 0 |
23.06.26 | 6,560 | 15 | 692 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,615 | 55 | 204 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,610 | 5 | 1,866 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,640 | 30 | 536 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,680 | 40 | 3,688 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,750 | 70 | 5,700 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,730 | 20 | 2,156 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,775 | 45 | 746 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,830 | 55 | 270 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,805 | 25 | 3,048 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,800 | 5 | 151,841 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,700 | 100 | 108,398 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,755 | 55 | 22,046 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,755 | 0 | 4,127 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,710 | 45 | 1,280 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,650 | 60 | 2,000 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,685 | 35 | 51,374 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,710 | 25 | 670 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,630 | 80 | 1,505 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,595 | 35 | 1,333 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,605 | 10 | 667 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,605 | 0 | 276,112 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,570 | 35 | 3,449 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,530 | 40 | 2,748 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,475 | 55 | 3,395 | 0 | 0 | 0.00% | 0 |
23.05.18 | 6,435 | 40 | 76,101 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,350 | 85 | 11,471 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,345 | 5 | 168,290 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,325 | 20 | 1,038 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,375 | 50 | 1,583 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,385 | 10 | 1,568 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,415 | 30 | 1,267 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,425 | 10 | 1,433,624 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,390 | 35 | 1,304 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,400 | 10 | 490 | 0 | 0 | 0.00% | 0 |
23.05.03 | 6,455 | 55 | 2,935 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,390 | 65 | 748 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,390 | 0 | 4,846 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,420 | 50 | 3,832 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,430 | 10 | 1,526 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,485 | 55 | 5,464 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,525 | 40 | 7,654 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,560 | 35 | 6,547 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,615 | 55 | 2,554 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,610 | 5 | 4,567 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,555 | 55 | 46,896 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,670 | 115 | 8,482 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,665 | 10 | 1,970 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,650 | 15 | 4,228 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,650 | 0 | 2,201 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,525 | 125 | 7,203 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,450 | 75 | 2,182 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,385 | 65 | 5,282 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,485 | 100 | 2,930 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,405 | 80 | 3,977 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,415 | 10 | 3,334 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,440 | 25 | 1,261 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,395 | 45 | 5,599 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,365 | 30 | 2,434 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]