RISE 중국본토대형주CSI100
(174360) I 코스피 ETF 11.08 13:2119,145 | 전일 | 19,260 | 고가 | 19,675 | 상한가 | 25,035 |
거래량 (주) |
40,305 |
115 -0.60% | 시가 | 19,345 | 저가 | 19,115 | 하한가 | 13,485 |
거래대금 (백만) |
787 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 19,030 | 230 | 33,723 | -138 | 418 | 0.01% | 4,099,582 |
24.11.06 | 18,905 | 125 | 21,216 | -132 | 556 | 0.01% | 4,099,444 |
24.11.05 | 18,385 | 520 | 22,083 | 399 | 688 | 0.02% | 4,099,312 |
24.11.04 | 18,315 | 70 | 4,263 | 171 | 289 | 0.01% | 4,099,711 |
24.11.01 | 18,255 | 60 | 8,663 | -602 | 118 | 0.00% | 4,099,882 |
24.10.31 | 18,230 | 25 | 11,784 | 677 | 720 | 0.02% | 4,099,280 |
24.10.30 | 18,455 | 225 | 16,860 | 43 | 43 | 0.00% | 4,099,957 |
24.10.29 | 18,710 | 255 | 9,666 | 0 | 0 | 0.00% | 4,100,000 |
24.10.28 | 18,645 | 65 | 8,342 | 704 | 704 | 0.02% | 4,099,296 |
24.10.25 | 18,460 | 185 | 12,969 | 0 | 0 | 0.00% | 4,100,000 |
24.10.24 | 18,780 | 320 | 13,079 | 671 | 671 | 0.02% | 4,099,329 |
24.10.23 | 18,685 | 95 | 18,433 | 0 | 0 | 0.00% | 0 |
24.10.22 | 18,470 | 215 | 20,368 | 0 | 0 | 0.00% | 0 |
24.10.21 | 18,395 | 75 | 18,953 | 0 | 0 | 0.00% | 0 |
24.10.18 | 17,720 | 675 | 20,770 | 0 | 0 | 0.00% | 0 |
24.10.17 | 17,820 | 100 | 17,528 | 0 | 0 | 0.00% | 0 |
24.10.16 | 18,010 | 190 | 15,901 | 0 | 0 | 0.00% | 0 |
24.10.15 | 18,380 | 370 | 32,387 | 0 | 0 | 0.00% | 0 |
24.10.14 | 18,055 | 325 | 34,223 | 0 | 0 | 0.00% | 0 |
24.10.11 | 18,715 | 660 | 51,122 | 0 | 0 | 0.00% | 0 |
24.10.10 | 19,580 | 865 | 83,942 | 0 | 0 | 0.00% | 0 |
24.10.08 | 20,985 | 1,405 | 219,143 | 0 | 0 | 0.00% | 0 |
24.10.07 | 20,185 | 800 | 40,855 | 0 | 0 | 0.00% | 0 |
24.10.04 | 19,555 | 630 | 31,241 | 0 | 0 | 0.00% | 0 |
24.10.02 | 18,130 | 1,425 | 50,652 | 0 | 0 | 0.00% | 0 |
24.09.30 | 16,970 | 1,160 | 113,999 | 0 | 0 | 0.00% | 0 |
24.09.27 | 16,200 | 770 | 87,141 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,840 | 360 | 17,781 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,435 | 405 | 12,135 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,925 | 510 | 12,233 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,745 | 180 | 1,448 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,655 | 90 | 3,347 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,480 | 175 | 10,451 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,550 | 70 | 4,346 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,600 | 50 | 1,425 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,725 | 125 | 9,159 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,670 | 55 | 5,513 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,875 | 205 | 2,184 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,910 | 35 | 2,190 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,050 | 140 | 3,273 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,080 | 30 | 1,721 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,120 | 40 | 9,515 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,305 | 185 | 1,235 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,965 | 340 | 3,280 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,000 | 35 | 1,999 | 0 | 0 | 0.00% | 0 |
24.08.28 | 15,015 | 15 | 5,122 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,985 | 30 | 4,812 | 0 | 0 | 0.00% | 0 |
24.08.26 | 15,120 | 135 | 8,190 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,040 | 80 | 6,242 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,045 | 5 | 4,213 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,075 | 30 | 3,123 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,125 | 50 | 14,552 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,255 | 130 | 5,500 | 0 | 0 | 0.00% | 0 |
24.08.16 | 15,255 | 0 | 1,055 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,250 | 5 | 4,832 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,295 | 45 | 2,712 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,320 | 25 | 1,433 | 0 | 0 | 0.00% | 0 |
24.08.09 | 15,480 | 160 | 3,631 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,445 | 35 | 4,117 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,390 | 55 | 4,839 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,560 | 170 | 6,183 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,510 | 50 | 13,755 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,595 | 85 | 6,489 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,860 | 265 | 5,437 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,475 | 385 | 5,870 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,650 | 175 | 4,884 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,765 | 115 | 2,621 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,725 | 40 | 9,568 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,750 | 25 | 2,103 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,910 | 160 | 5,746 | 0 | 0 | 0.00% | 0 |
24.07.23 | 16,225 | 315 | 9,982 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,270 | 45 | 5,989 | 0 | 0 | 0.00% | 0 |
24.07.19 | 16,200 | 70 | 15,634 | 0 | 0 | 0.00% | 0 |
24.07.18 | 16,135 | 65 | 7,526 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,060 | 75 | 17,774 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,945 | 115 | 3,097 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,910 | 35 | 5,465 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,910 | 0 | 8,255 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,775 | 135 | 3,586 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,725 | 50 | 3,137 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,600 | 125 | 10,849 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,610 | 10 | 8,526 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,705 | 95 | 10,810 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,865 | 160 | 6,328 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,830 | 35 | 3,609 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,760 | 70 | 5,639 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,770 | 10 | 12,230 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,810 | 40 | 1,171 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,895 | 85 | 7,146 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,840 | 55 | 11,571 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,980 | 140 | 12,103 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,955 | 25 | 6,665 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,925 | 30 | 3,783 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,980 | 55 | 6,372 | 0 | 0 | 0.00% | 0 |
24.06.19 | 16,015 | 35 | 7,272 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,990 | 25 | 7,684 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,955 | 35 | 7,443 | 0 | 0 | 0.00% | 0 |
24.06.14 | 15,880 | 75 | 13,043 | 0 | 0 | 0.00% | 0 |
24.06.13 | 16,095 | 215 | 8,715 | 0 | 0 | 0.00% | 0 |
24.06.12 | 16,025 | 70 | 15,275 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,990 | 35 | 9,876 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,025 | 35 | 3,703 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,220 | 195 | 7,913 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,325 | 105 | 4,529 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,200 | 125 | 12,376 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,315 | 115 | 2,099 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,170 | 145 | 2,054 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,175 | 5 | 3,332 | 0 | 0 | 0.00% | 0 |
24.05.29 | 16,070 | 105 | 7,189 | 0 | 0 | 0.00% | 0 |
24.05.28 | 16,200 | 130 | 5,697 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,255 | 55 | 6,876 | 0 | 0 | 0.00% | 0 |
24.05.24 | 16,275 | 20 | 7,627 | 0 | 0 | 0.00% | 0 |
24.05.23 | 16,470 | 195 | 6,997 | 0 | 0 | 0.00% | 0 |
24.05.22 | 16,405 | 65 | 4,063 | 0 | 0 | 0.00% | 0 |
24.05.21 | 16,475 | 70 | 11,987 | 0 | 0 | 0.00% | 0 |
24.05.20 | 16,300 | 175 | 8,229 | 0 | 0 | 0.00% | 0 |
24.05.17 | 16,200 | 100 | 3,389 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,520 | 320 | 15,072 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,580 | 60 | 7,598 | 0 | 0 | 0.00% | 0 |
24.05.13 | 16,605 | 25 | 8,209 | 0 | 0 | 0.00% | 0 |
24.05.10 | 16,635 | 30 | 8,350 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,435 | 200 | 10,177 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,510 | 75 | 3,942 | 0 | 0 | 0.00% | 0 |
24.05.07 | 16,510 | 0 | 18,245 | 0 | 0 | 0.00% | 0 |
24.05.03 | 16,510 | 0 | 5,222 | 0 | 0 | 0.00% | 0 |
24.05.02 | 16,440 | 70 | 3,626 | 0 | 0 | 0.00% | 0 |
24.04.30 | 16,420 | 20 | 9,422 | 0 | 0 | 0.00% | 0 |
24.04.29 | 16,190 | 230 | 15,531 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,910 | 280 | 2,299 | 0 | 0 | 0.00% | 0 |
24.04.25 | 15,780 | 130 | 1,606 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,825 | 45 | 7,697 | 0 | 0 | 0.00% | 0 |
24.04.23 | 15,980 | 155 | 3,090 | 0 | 0 | 0.00% | 0 |
24.04.22 | 16,055 | 75 | 8,668 | 0 | 0 | 0.00% | 0 |
24.04.19 | 16,255 | 200 | 6,152 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,210 | 45 | 12,218 | 0 | 0 | 0.00% | 0 |
24.04.17 | 16,185 | 25 | 7,312 | 0 | 0 | 0.00% | 0 |
24.04.16 | 16,155 | 30 | 19,844 | 0 | 0 | 0.00% | 0 |
24.04.15 | 15,780 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 15,775 | 5 | 3,790 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,840 | 65 | 5,580 | 0 | 0 | 0.00% | 0 |
24.04.09 | 15,865 | 25 | 5,966 | 0 | 0 | 0.00% | 0 |
24.04.08 | 15,845 | 20 | 9,576 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,890 | 45 | 2,292 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,935 | 45 | 5,501 | 0 | 0 | 0.00% | 0 |
24.04.03 | 15,960 | 25 | 7,261 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,910 | 50 | 13,787 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,640 | 270 | 13,770 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,625 | 15 | 12,677 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,660 | 35 | 10,895 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,655 | 5 | 10,103 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,680 | 25 | 14,473 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,590 | 90 | 11,119 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,650 | 60 | 5,966 | 0 | 0 | 0.00% | 0 |
24.03.21 | 15,740 | 90 | 9,801 | 0 | 0 | 0.00% | 0 |
24.03.20 | 15,805 | 65 | 9,318 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,715 | 90 | 4,698 | 0 | 0 | 0.00% | 0 |
24.03.18 | 15,610 | 105 | 5,403 | 0 | 0 | 0.00% | 0 |
24.03.15 | 15,470 | 140 | 6,711 | 0 | 0 | 0.00% | 0 |
24.03.14 | 15,520 | 50 | 10,302 | 0 | 0 | 0.00% | 0 |
24.03.13 | 15,615 | 95 | 11,955 | 0 | 0 | 0.00% | 0 |
24.03.12 | 15,500 | 115 | 5,996 | 0 | 0 | 0.00% | 0 |
24.03.11 | 15,320 | 180 | 14,228 | 0 | 0 | 0.00% | 0 |
24.03.08 | 15,465 | 145 | 10,193 | 0 | 0 | 0.00% | 0 |
24.03.07 | 15,615 | 150 | 5,950 | 0 | 0 | 0.00% | 0 |
24.03.06 | 15,595 | 20 | 8,932 | 0 | 0 | 0.00% | 0 |
24.03.05 | 15,475 | 120 | 7,318 | 0 | 0 | 0.00% | 0 |
24.03.04 | 15,275 | 200 | 6,469 | 0 | 0 | 0.00% | 0 |
24.02.29 | 15,275 | 0 | 4,807 | 0 | 0 | 0.00% | 0 |
24.02.28 | 15,180 | 95 | 10,168 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,110 | 70 | 6,995 | 0 | 0 | 0.00% | 0 |
24.02.26 | 15,240 | 130 | 10,822 | 0 | 0 | 0.00% | 0 |
24.02.23 | 15,295 | 55 | 10,621 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,290 | 5 | 10,869 | 0 | 0 | 0.00% | 0 |
24.02.21 | 15,050 | 240 | 22,041 | 0 | 0 | 0.00% | 0 |
24.02.20 | 15,020 | 30 | 12,205 | 0 | 0 | 0.00% | 0 |
24.02.19 | 15,085 | 65 | 16,495 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,900 | 185 | 8,566 | 0 | 0 | 0.00% | 0 |
24.02.15 | 14,870 | 30 | 3,903 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,875 | 5 | 4,963 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,665 | 210 | 6,247 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,685 | 20 | 9,623 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,505 | 180 | 21,596 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,190 | 315 | 21,131 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,810 | 380 | 7,732 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,250 | 440 | 72,254 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,260 | 10 | 3,459 | 0 | 0 | 0.00% | 0 |
24.01.31 | 14,395 | 135 | 4,328 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,690 | 295 | 12,908 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,805 | 115 | 5,227 | 0 | 0 | 0.00% | 0 |
24.01.26 | 14,835 | 30 | 4,839 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,475 | 360 | 11,137 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,420 | 55 | 9,708 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,400 | 20 | 9,897 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,535 | 135 | 7,360 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,300 | 235 | 4,588 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,480 | 180 | 12,885 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,530 | 50 | 4,916 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,315 | 215 | 6,378 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,435 | 120 | 25,282 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,450 | 15 | 5,315 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,425 | 25 | 3,495 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,490 | 65 | 4,333 | 0 | 0 | 0.00% | 0 |
24.01.09 | 14,470 | 20 | 4,559 | 0 | 0 | 0.00% | 0 |
24.01.08 | 14,590 | 120 | 5,768 | 0 | 0 | 0.00% | 0 |
24.01.05 | 14,625 | 35 | 4,950 | 0 | 0 | 0.00% | 0 |
24.01.04 | 14,770 | 145 | 4,528 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,815 | 45 | 5,406 | 0 | 0 | 0.00% | 0 |
24.01.02 | 14,815 | 0 | 14,353 | 0 | 0 | 0.00% | 0 |
23.12.28 | 14,415 | 400 | 7,300 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,400 | 15 | 5,312 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,510 | 110 | 5,128 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,460 | 50 | 2,496 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,325 | 135 | 2,349 | 0 | 0 | 0.00% | 0 |
23.12.20 | 14,410 | 85 | 6,314 | 0 | 0 | 0.00% | 0 |
23.12.19 | 14,390 | 20 | 5,590 | 0 | 0 | 0.00% | 0 |
23.12.18 | 14,495 | 105 | 6,349 | 0 | 0 | 0.00% | 0 |
23.12.15 | 14,500 | 5 | 4,746 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,730 | 230 | 6,241 | 0 | 0 | 0.00% | 0 |
23.12.13 | 14,900 | 170 | 6,585 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,900 | 0 | 3,706 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,715 | 185 | 3,997 | 0 | 0 | 0.00% | 0 |
23.12.08 | 14,935 | 220 | 4,971 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,810 | 125 | 1,568 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,870 | 60 | 3,080 | 0 | 0 | 0.00% | 0 |
23.12.05 | 15,020 | 150 | 3,856 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,150 | 130 | 13,329 | 0 | 0 | 0.00% | 0 |
23.12.01 | 15,010 | 140 | 861 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,015 | 5 | 1,310 | 0 | 0 | 0.00% | 0 |
23.11.29 | 15,080 | 65 | 4,055 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,225 | 145 | 1,282 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,345 | 120 | 4,224 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,440 | 95 | 3,379 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,430 | 10 | 951 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,475 | 45 | 861 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,250 | 225 | 3,079 | 0 | 0 | 0.00% | 0 |
23.11.20 | 15,150 | 100 | 2,782 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,285 | 135 | 1,224 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,505 | 225 | 2,819 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,540 | 35 | 1,842 | 0 | 0 | 0.00% | 0 |
23.11.14 | 15,565 | 25 | 2,201 | 0 | 0 | 0.00% | 0 |
23.11.13 | 15,490 | 75 | 4,233 | 0 | 0 | 0.00% | 0 |
23.11.10 | 15,570 | 80 | 1,593 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,520 | 50 | 563 | 0 | 0 | 0.00% | 0 |
23.11.08 | 15,615 | 95 | 835 | 0 | 0 | 0.00% | 0 |
23.11.07 | 15,540 | 75 | 5,483 | 0 | 0 | 0.00% | 0 |
23.11.06 | 15,470 | 70 | 3,857 | 0 | 0 | 0.00% | 0 |
23.11.03 | 15,675 | 205 | 4,851 | 0 | 0 | 0.00% | 0 |
23.11.02 | 15,890 | 215 | 2,195 | 0 | 0 | 0.00% | 0 |
23.11.01 | 15,805 | 85 | 1,368 | 0 | 0 | 0.00% | 0 |
23.10.31 | 15,850 | 45 | 1,022 | 0 | 0 | 0.00% | 0 |
23.10.30 | 15,760 | 90 | 6,896 | 0 | 0 | 0.00% | 0 |
23.10.27 | 15,470 | 290 | 2,236 | 0 | 0 | 0.00% | 0 |
23.10.26 | 15,480 | 10 | 2,909 | 0 | 0 | 0.00% | 0 |
23.10.25 | 15,380 | 100 | 7,645 | 0 | 0 | 0.00% | 0 |
23.10.24 | 15,335 | 45 | 2,145 | 0 | 0 | 0.00% | 0 |
23.10.23 | 15,560 | 225 | 7,194 | 0 | 0 | 0.00% | 0 |
23.10.20 | 15,775 | 215 | 5,249 | 0 | 0 | 0.00% | 0 |
23.10.19 | 16,020 | 245 | 3,299 | 0 | 0 | 0.00% | 0 |
23.10.18 | 16,130 | 110 | 502 | 0 | 0 | 0.00% | 0 |
23.10.17 | 16,085 | 45 | 930 | 0 | 0 | 0.00% | 0 |
23.10.16 | 16,260 | 175 | 9,571 | 0 | 0 | 0.00% | 0 |
23.10.13 | 16,300 | 40 | 713 | 0 | 0 | 0.00% | 0 |
23.10.12 | 16,180 | 120 | 1,745 | 0 | 0 | 0.00% | 0 |
23.10.11 | 16,330 | 150 | 1,039 | 0 | 0 | 0.00% | 0 |
23.10.10 | 16,325 | 5 | 3,674 | 0 | 0 | 0.00% | 0 |
23.10.06 | 16,330 | 5 | 420 | 0 | 0 | 0.00% | 0 |
23.10.05 | 16,215 | 115 | 6,560 | 0 | 0 | 0.00% | 0 |
23.10.04 | 16,435 | 220 | 1,812 | 0 | 0 | 0.00% | 0 |
23.09.27 | 16,355 | 80 | 2,088 | 0 | 0 | 0.00% | 0 |
23.09.26 | 16,375 | 20 | 2,524 | 0 | 0 | 0.00% | 0 |
23.09.25 | 16,450 | 75 | 1,751 | 0 | 0 | 0.00% | 0 |
23.09.22 | 16,265 | 185 | 2,412 | 0 | 0 | 0.00% | 0 |
23.09.21 | 16,280 | 15 | 5,887 | 0 | 0 | 0.00% | 0 |
23.09.20 | 16,270 | 10 | 1,162 | 0 | 0 | 0.00% | 0 |
23.09.19 | 16,270 | 0 | 2,608 | 0 | 0 | 0.00% | 0 |
23.09.18 | 16,175 | 95 | 2,297 | 0 | 0 | 0.00% | 0 |
23.09.15 | 16,350 | 175 | 5,841 | 0 | 0 | 0.00% | 0 |
23.09.14 | 16,365 | 15 | 2,201 | 0 | 0 | 0.00% | 0 |
23.09.13 | 16,400 | 35 | 683 | 0 | 0 | 0.00% | 0 |
23.09.12 | 16,580 | 180 | 1,581 | 0 | 0 | 0.00% | 0 |
23.09.11 | 16,375 | 205 | 6,061 | 0 | 0 | 0.00% | 0 |
23.09.08 | 16,575 | 200 | 5,999 | 0 | 0 | 0.00% | 0 |
23.09.07 | 16,765 | 190 | 3,838 | 0 | 0 | 0.00% | 0 |
23.09.06 | 16,800 | 35 | 5,072 | 0 | 0 | 0.00% | 0 |
23.09.05 | 16,795 | 5 | 2,131 | 0 | 0 | 0.00% | 0 |
23.09.04 | 16,560 | 235 | 6,014 | 0 | 0 | 0.00% | 0 |
23.09.01 | 16,515 | 45 | 7,544 | 0 | 0 | 0.00% | 0 |
23.08.31 | 16,545 | 30 | 6,369 | 0 | 0 | 0.00% | 0 |
23.08.30 | 16,445 | 100 | 7,312 | 0 | 0 | 0.00% | 0 |
23.08.29 | 16,340 | 105 | 9,531 | 0 | 0 | 0.00% | 0 |
23.08.28 | 16,090 | 250 | 105,221 | 0 | 0 | 0.00% | 0 |
23.08.25 | 16,195 | 105 | 3,333 | 0 | 0 | 0.00% | 0 |
23.08.24 | 16,300 | 105 | 13,032 | 0 | 0 | 0.00% | 0 |
23.08.23 | 16,450 | 150 | 6,570 | 0 | 0 | 0.00% | 0 |
23.08.22 | 16,535 | 85 | 9,238 | 0 | 0 | 0.00% | 0 |
23.08.21 | 16,670 | 135 | 14,964 | 0 | 0 | 0.00% | 0 |
23.08.18 | 16,745 | 75 | 18,566 | 0 | 0 | 0.00% | 0 |
23.08.17 | 16,715 | 30 | 20,259 | 0 | 0 | 0.00% | 0 |
23.08.16 | 16,920 | 205 | 19,636 | 0 | 0 | 0.00% | 0 |
23.08.14 | 17,185 | 265 | 6,358 | 0 | 0 | 0.00% | 0 |
23.08.11 | 17,370 | 185 | 10,907 | 0 | 0 | 0.00% | 0 |
23.08.10 | 17,405 | 35 | 16,287 | 0 | 0 | 0.00% | 0 |
23.08.09 | 17,445 | 40 | 2,324 | 0 | 0 | 0.00% | 0 |
23.08.08 | 17,360 | 85 | 3,540 | 0 | 0 | 0.00% | 0 |
23.08.07 | 17,630 | 270 | 7,299 | 0 | 0 | 0.00% | 0 |
23.08.04 | 17,295 | 335 | 9,255 | 0 | 0 | 0.00% | 0 |
23.08.03 | 17,170 | 125 | 2,238 | 0 | 0 | 0.00% | 0 |
23.08.02 | 17,110 | 60 | 3,549 | 0 | 0 | 0.00% | 0 |
23.08.01 | 17,140 | 30 | 8,141 | 0 | 0 | 0.00% | 0 |
23.07.31 | 17,050 | 90 | 21,542 | 0 | 0 | 0.00% | 0 |
23.07.28 | 16,770 | 280 | 10,870 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,715 | 55 | 3,625 | 0 | 0 | 0.00% | 0 |
23.07.26 | 16,725 | 10 | 25,294 | 0 | 0 | 0.00% | 0 |
23.07.25 | 16,270 | 455 | 28,033 | 0 | 0 | 0.00% | 0 |
23.07.24 | 16,385 | 115 | 3,775 | 0 | 0 | 0.00% | 0 |
23.07.21 | 16,300 | 85 | 9,027 | 0 | 0 | 0.00% | 0 |
23.07.20 | 16,220 | 80 | 4,330 | 0 | 0 | 0.00% | 0 |
23.07.19 | 16,270 | 50 | 3,894 | 0 | 0 | 0.00% | 0 |
23.07.18 | 16,375 | 105 | 8,412 | 0 | 0 | 0.00% | 0 |
23.07.17 | 16,575 | 200 | 2,535 | 0 | 0 | 0.00% | 0 |
23.07.14 | 16,535 | 40 | 1,985 | 0 | 0 | 0.00% | 0 |
23.07.13 | 16,585 | 50 | 2,339 | 0 | 0 | 0.00% | 0 |
23.07.12 | 16,560 | 25 | 7,618 | 0 | 0 | 0.00% | 0 |
23.07.11 | 16,600 | 40 | 1,935 | 0 | 0 | 0.00% | 0 |
23.07.10 | 16,435 | 165 | 1,802 | 0 | 0 | 0.00% | 0 |
23.07.07 | 16,510 | 75 | 3,402 | 0 | 0 | 0.00% | 0 |
23.07.06 | 16,620 | 110 | 2,675 | 0 | 0 | 0.00% | 0 |
23.07.05 | 16,725 | 105 | 3,232 | 0 | 0 | 0.00% | 0 |
23.07.04 | 16,790 | 65 | 4,830 | 0 | 0 | 0.00% | 0 |
23.07.03 | 16,745 | 45 | 4,347 | 0 | 0 | 0.00% | 0 |
23.06.30 | 16,605 | 140 | 6,288 | 0 | 0 | 0.00% | 0 |
23.06.29 | 16,650 | 45 | 3,031 | 0 | 0 | 0.00% | 0 |
23.06.28 | 16,585 | 65 | 5,095 | 0 | 0 | 0.00% | 0 |
23.06.27 | 16,475 | 110 | 763 | 0 | 0 | 0.00% | 0 |
23.06.26 | 16,845 | 370 | 10,214 | 0 | 0 | 0.00% | 0 |
23.06.23 | 16,830 | 15 | 3,367 | 0 | 0 | 0.00% | 0 |
23.06.22 | 16,665 | 165 | 1,490 | 0 | 0 | 0.00% | 0 |
23.06.21 | 16,745 | 80 | 5,435 | 0 | 0 | 0.00% | 0 |
23.06.20 | 16,795 | 50 | 25,325 | 0 | 0 | 0.00% | 0 |
23.06.19 | 16,875 | 80 | 7,509 | 0 | 0 | 0.00% | 0 |
23.06.16 | 16,660 | 215 | 4,581 | 0 | 0 | 0.00% | 0 |
23.06.15 | 16,355 | 305 | 4,924 | 0 | 0 | 0.00% | 0 |
23.06.14 | 16,270 | 85 | 2,900 | 0 | 0 | 0.00% | 0 |
23.06.13 | 16,445 | 175 | 7,011 | 0 | 0 | 0.00% | 0 |
23.06.12 | 16,490 | 45 | 4,989 | 0 | 0 | 0.00% | 0 |
23.06.09 | 16,580 | 90 | 6,706 | 0 | 0 | 0.00% | 0 |
23.06.08 | 16,465 | 115 | 1,958 | 0 | 0 | 0.00% | 0 |
23.06.07 | 16,720 | 255 | 9,352 | 0 | 0 | 0.00% | 0 |
23.06.05 | 16,840 | 120 | 3,921 | 0 | 0 | 0.00% | 0 |
23.06.02 | 16,745 | 95 | 2,369 | 0 | 0 | 0.00% | 0 |
23.06.01 | 16,660 | 85 | 4,929 | 0 | 0 | 0.00% | 0 |
23.05.31 | 16,945 | 285 | 8,026 | 0 | 0 | 0.00% | 0 |
23.05.30 | 17,075 | 130 | 5,022 | 0 | 0 | 0.00% | 0 |
23.05.26 | 16,980 | 95 | 11,286 | 0 | 0 | 0.00% | 0 |
23.05.25 | 17,190 | 210 | 3,108 | 0 | 0 | 0.00% | 0 |
23.05.24 | 17,285 | 95 | 2,351 | 0 | 0 | 0.00% | 0 |
23.05.23 | 17,675 | 390 | 14,252 | 0 | 0 | 0.00% | 0 |
23.05.22 | 17,680 | 5 | 3,136 | 0 | 0 | 0.00% | 0 |
23.05.19 | 17,755 | 75 | 1,405 | 0 | 0 | 0.00% | 0 |
23.05.18 | 17,910 | 155 | 1,551 | 0 | 0 | 0.00% | 0 |
23.05.17 | 18,135 | 225 | 2,626 | 0 | 0 | 0.00% | 0 |
23.05.16 | 18,070 | 65 | 1,255 | 0 | 0 | 0.00% | 0 |
23.05.15 | 17,995 | 75 | 6,002 | 0 | 0 | 0.00% | 0 |
23.05.12 | 18,085 | 90 | 3,092 | 0 | 0 | 0.00% | 0 |
23.05.11 | 18,085 | 0 | 6,666 | 0 | 0 | 0.00% | 0 |
23.05.10 | 18,200 | 115 | 2,878 | 0 | 0 | 0.00% | 0 |
23.05.09 | 18,310 | 110 | 3,452 | 0 | 0 | 0.00% | 0 |
23.05.08 | 18,355 | 45 | 2,587 | 0 | 0 | 0.00% | 0 |
23.05.04 | 18,330 | 25 | 6,898 | 0 | 0 | 0.00% | 0 |
23.05.03 | 18,530 | 200 | 2,173 | 0 | 0 | 0.00% | 0 |
23.05.02 | 18,535 | 5 | 1,807 | 0 | 0 | 0.00% | 0 |
23.04.28 | 18,405 | 130 | 1,750 | 0 | 0 | 0.00% | 0 |
23.04.27 | 18,210 | 195 | 1,180 | 0 | 0 | 0.00% | 0 |
23.04.26 | 18,155 | 55 | 7,272 | 0 | 0 | 0.00% | 0 |
23.04.25 | 18,355 | 200 | 4,415 | 0 | 0 | 0.00% | 0 |
23.04.24 | 18,560 | 205 | 4,601 | 0 | 0 | 0.00% | 0 |
23.04.21 | 18,765 | 205 | 4,439 | 0 | 0 | 0.00% | 0 |
23.04.20 | 19,010 | 245 | 2,175 | 0 | 0 | 0.00% | 0 |
23.04.19 | 19,025 | 15 | 1,216 | 0 | 0 | 0.00% | 0 |
23.04.18 | 18,895 | 130 | 5,584 | 0 | 0 | 0.00% | 0 |
23.04.17 | 18,505 | 390 | 29,692 | 0 | 0 | 0.00% | 0 |
23.04.14 | 18,575 | 80 | 3,277 | 0 | 0 | 0.00% | 0 |
23.04.13 | 18,875 | 300 | 3,656 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,755 | 120 | 4,342 | 0 | 0 | 0.00% | 0 |
23.04.11 | 18,885 | 130 | 10,110 | 0 | 0 | 0.00% | 0 |
23.04.10 | 18,890 | 5 | 5,241 | 0 | 0 | 0.00% | 0 |
23.04.07 | 18,590 | 300 | 13,137 | 0 | 0 | 0.00% | 0 |
23.04.06 | 18,805 | 215 | 12,748 | 0 | 0 | 0.00% | 0 |
23.04.05 | 18,540 | 265 | 3,144 | 0 | 0 | 0.00% | 0 |
23.04.04 | 18,560 | 20 | 13,401 | 0 | 0 | 0.00% | 0 |
23.04.03 | 18,295 | 265 | 5,993 | 0 | 0 | 0.00% | 0 |
23.03.31 | 18,140 | 155 | 3,123 | 0 | 0 | 0.00% | 0 |
23.03.30 | 18,045 | 95 | 23,636 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:42
더보기 >