RISE 헬스케어채권혼합
(253290) I 코스피 ETF 11.22 13:4311,865 | 전일 | 11,975 | 고가 | 11,980 | 상한가 | 15,565 |
거래량 (주) |
14,306 |
110 -0.92% | 시가 | 11,960 | 저가 | 11,865 | 하한가 | 8,385 |
거래대금 (백만) |
171 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,980 | 5 | 23,111 | 897 | 897 | 0.07% | 1,199,103 |
24.11.20 | 11,995 | 15 | 6,581 | 0 | 0 | 0.00% | 1,200,000 |
24.11.19 | 12,085 | 90 | 16,846 | -153 | 2,055 | 0.17% | 1,197,945 |
24.11.18 | 12,070 | 15 | 24,505 | 1,172 | 2,208 | 0.18% | 1,197,792 |
24.11.15 | 12,080 | 10 | 14,344 | 1,036 | 1,036 | 0.09% | 1,198,964 |
24.11.14 | 12,045 | 50 | 7,240 | 0 | 0 | 0.00% | 1,200,000 |
24.11.13 | 12,185 | 140 | 20,342 | -1,128 | 89 | 0.01% | 1,199,911 |
24.11.12 | 12,320 | 135 | 9,182 | 1,073 | 1,217 | 0.10% | 1,198,783 |
24.11.11 | 12,330 | 10 | 22,841 | 144 | 144 | 0.01% | 1,199,856 |
24.11.08 | 12,230 | 100 | 3,762 | 0 | 0 | 0.00% | 1,200,000 |
24.11.07 | 12,330 | 100 | 23,299 | 922 | 922 | 0.08% | 1,199,078 |
24.11.06 | 12,335 | 5 | 15,436 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,375 | 40 | 14,714 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,195 | 180 | 20,706 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,330 | 135 | 11,080 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,350 | 20 | 10,457 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,390 | 40 | 9,516 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,410 | 20 | 25,921 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,375 | 35 | 7,291 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,415 | 40 | 16,057 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,400 | 15 | 17,681 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,475 | 75 | 23,634 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,615 | 140 | 19,709 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,515 | 100 | 13,566 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,500 | 15 | 9,222 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,555 | 55 | 17,322 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,565 | 10 | 12,039 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,470 | 95 | 17,950 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,525 | 55 | 11,137 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,480 | 45 | 24,065 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,395 | 85 | 7,909 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,425 | 30 | 7,848 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,460 | 35 | 37,432 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,330 | 130 | 22,492 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,385 | 55 | 13,997 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,385 | 0 | 13,345 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,530 | 145 | 12,378 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,430 | 100 | 17,602 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,605 | 175 | 27,349 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,570 | 35 | 25,202 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,510 | 60 | 25,445 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,385 | 125 | 67,608 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,280 | 105 | 63,019 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,240 | 40 | 8,238 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,150 | 90 | 6,876 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,205 | 55 | 17,431 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,175 | 30 | 7,715 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,150 | 25 | 35,217 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,145 | 5 | 11,903 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,210 | 65 | 46,197 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,350 | 140 | 15,962 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,365 | 15 | 12,047 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,420 | 55 | 26,032 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,310 | 110 | 13,220 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,320 | 10 | 16,334 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,215 | 105 | 18,624 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,235 | 20 | 15,793 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,235 | 0 | 16,807 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,065 | 170 | 29,701 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,095 | 30 | 7,622 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,135 | 40 | 3,112 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,180 | 45 | 11,924 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,155 | 25 | 7,256 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,020 | 135 | 8,354 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,995 | 25 | 10,899 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,065 | 70 | 14,564 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,050 | 15 | 15,185 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,000 | 50 | 15,224 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,940 | 60 | 36,183 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,800 | 140 | 18,744 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,605 | 195 | 30,441 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,935 | 330 | 20,662 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,055 | 120 | 7,897 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,020 | 35 | 7,155 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,070 | 50 | 22,609 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,025 | 45 | 13,122 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,945 | 80 | 10,327 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,900 | 45 | 6,047 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,980 | 80 | 6,482 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,925 | 55 | 4,673 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,885 | 40 | 9,752 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,890 | 5 | 10,899 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,885 | 5 | 15,852 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,955 | 70 | 8,146 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,910 | 45 | 4,672 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,935 | 25 | 21,883 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,925 | 10 | 9,303 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,870 | 55 | 29,395 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,940 | 70 | 6,308 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,870 | 70 | 9,201 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,845 | 25 | 10,504 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,840 | 5 | 15,710 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,635 | 205 | 10,563 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,605 | 30 | 24,800 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,515 | 90 | 9,315 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,585 | 70 | 8,088 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,480 | 105 | 5,820 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,495 | 15 | 6,806 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,490 | 5 | 2,373 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,575 | 85 | 3,031 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,535 | 40 | 6,372 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,525 | 10 | 3,993 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,505 | 20 | 6,841 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,500 | 5 | 7,752 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,470 | 30 | 16,636 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,460 | 10 | 41,934 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,450 | 10 | 8,939 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,495 | 45 | 7,410 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,440 | 55 | 15,149 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,440 | 0 | 6,704 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,450 | 10 | 3,075 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,535 | 85 | 6,326 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,490 | 45 | 11,357 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,485 | 45 | 26,092 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,440 | 45 | 11,009 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,390 | 50 | 8,103 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,405 | 15 | 1,699 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,450 | 45 | 1,193 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,495 | 45 | 9,538 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,410 | 85 | 6,386 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,365 | 45 | 5,946 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,410 | 45 | 2,085 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,425 | 15 | 6,406 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,455 | 30 | 21,751 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,435 | 20 | 4,362 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,470 | 35 | 6,164 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,910 | 440 | 31,049 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,855 | 55 | 21,373 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,860 | 5 | 1,779 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,945 | 85 | 6,534 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,975 | 30 | 4,452 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,990 | 15 | 9,133 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,960 | 30 | 27,643 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,910 | 50 | 27,445 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,935 | 25 | 9,695 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,955 | 20 | 6,822 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,910 | 45 | 8,807 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,835 | 75 | 9,159 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,840 | 5 | 8,546 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,900 | 60 | 4,474 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,880 | 20 | 25,227 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,840 | 40 | 13,858 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,735 | 105 | 21,138 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,775 | 40 | 10,191 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,635 | 140 | 7,592 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,660 | 25 | 3,394 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,745 | 85 | 12,425 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,765 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,715 | 50 | 37,344 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,750 | 35 | 5,091 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,785 | 35 | 13,277 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,755 | 30 | 10,634 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,835 | 80 | 21,335 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,885 | 50 | 13,435 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,950 | 65 | 25,544 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,130 | 180 | 46,401 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,100 | 30 | 10,617 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,180 | 80 | 14,839 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,195 | 15 | 44,484 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,325 | 130 | 27,540 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,310 | 15 | 26,468 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,160 | 150 | 25,301 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,140 | 20 | 16,220 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,960 | 180 | 28,859 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,965 | 5 | 12,554 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,950 | 15 | 7,187 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,890 | 60 | 11,477 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,940 | 50 | 10,983 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,915 | 25 | 9,716 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,930 | 15 | 15,394 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,945 | 15 | 9,428 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,885 | 60 | 11,734 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,640 | 245 | 14,166 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,665 | 25 | 3,187 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,620 | 45 | 12,868 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,605 | 15 | 9,646 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,640 | 35 | 8,718 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,630 | 10 | 4,106 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,610 | 20 | 12,524 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,665 | 55 | 6,085 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,650 | 15 | 11,260 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,610 | 40 | 13,310 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,645 | 35 | 2,803 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,640 | 5 | 6,506 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,625 | 15 | 14,463 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,530 | 95 | 23,149 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,495 | 35 | 15,712 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,530 | 35 | 5,972 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,610 | 80 | 9,924 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,505 | 105 | 9,936 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,535 | 30 | 2,406 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,525 | 10 | 5,591 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,475 | 50 | 10,553 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,530 | 55 | 3,313 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,420 | 110 | 8,659 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,480 | 60 | 12,638 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,530 | 50 | 5,688 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,465 | 65 | 10,567 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,480 | 15 | 14,803 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,360 | 120 | 5,603 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,310 | 50 | 8,602 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,370 | 60 | 13,446 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,340 | 30 | 12,652 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,275 | 65 | 13,623 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,285 | 10 | 32,985 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,290 | 5 | 7,411 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,400 | 110 | 7,527 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,395 | 5 | 7,595 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,440 | 45 | 8,803 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,545 | 105 | 17,997 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,520 | 25 | 7,597 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,535 | 15 | 17,140 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,490 | 45 | 8,087 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,535 | 45 | 13,257 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,555 | 20 | 10,206 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,715 | 160 | 15,393 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,715 | 0 | 18,139 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,565 | 150 | 15,443 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,490 | 75 | 8,365 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,420 | 70 | 17,011 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,395 | 25 | 6,942 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,345 | 50 | 5,723 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,355 | 10 | 4,531 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,280 | 75 | 4,531 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,205 | 75 | 3,872 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,145 | 60 | 5,553 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,200 | 55 | 5,520 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,060 | 140 | 11,201 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,115 | 55 | 2,451 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,070 | 45 | 15,766 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,040 | 30 | 3,289 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,960 | 80 | 1,693 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,085 | 15 | 1,485 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,105 | 20 | 7,027 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,055 | 50 | 5,038 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,050 | 5 | 599 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,035 | 15 | 1,387 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,040 | 5 | 3,957 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,070 | 30 | 5,350 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,000 | 70 | 719 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,065 | 65 | 461 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,100 | 35 | 559 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,080 | 20 | 2,472 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,085 | 5 | 760 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,030 | 55 | 5,290 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,005 | 25 | 1,175 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,020 | 15 | 447 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,990 | 15 | 6,318 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,895 | 95 | 468 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,860 | 35 | 2,358 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,885 | 25 | 1,356 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,945 | 60 | 3,043 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,975 | 30 | 3,933 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,920 | 55 | 2,338 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,950 | 30 | 4,527 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,740 | 210 | 5,256 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,765 | 25 | 1,689 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,665 | 100 | 3,456 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,650 | 15 | 1,244 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,670 | 20 | 4,007 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,635 | 35 | 4,614 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,640 | 5 | 10,060 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,675 | 35 | 13,997 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,710 | 35 | 4,054 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,640 | 70 | 2,811 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,600 | 40 | 1,708 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,620 | 20 | 7,690 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,700 | 80 | 1,535 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,845 | 145 | 14,988 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,860 | 15 | 8,515 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,885 | 25 | 8,244 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,940 | 55 | 3,353 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,915 | 25 | 3,167 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,840 | 75 | 4,473 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,885 | 45 | 3,889 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,780 | 105 | 11,277 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,770 | 10 | 3,484 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,900 | 130 | 13,478 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,805 | 95 | 1,929 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,840 | 35 | 6,091 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,860 | 20 | 574 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,865 | 5 | 2,779 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,945 | 80 | 7,331 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,025 | 80 | 1,527 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,040 | 15 | 5,550 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,050 | 10 | 3,165 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,075 | 25 | 865 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,000 | 75 | 5,894 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,050 | 50 | 8,611 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,095 | 45 | 10,245 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,010 | 85 | 22,311 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,925 | 85 | 3,788 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,960 | 35 | 8,218 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,900 | 60 | 3,580 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,950 | 50 | 3,068 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,945 | 5 | 6,510 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,010 | 65 | 5,936 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,015 | 5 | 6,617 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,960 | 55 | 5,472 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,960 | 0 | 2,566 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,970 | 10 | 2,139 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,965 | 5 | 2,786 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,910 | 55 | 3,720 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,940 | 30 | 1,288 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,985 | 45 | 8,051 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,960 | 25 | 3,573 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,990 | 30 | 6,889 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,040 | 50 | 12,814 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,135 | 95 | 7,734 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,195 | 60 | 11,657 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,210 | 15 | 10,495 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,185 | 25 | 12,690 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,980 | 205 | 18,647 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,030 | 50 | 3,130 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,060 | 30 | 5,651 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,100 | 40 | 11,512 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,960 | 140 | 13,548 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,030 | 70 | 4,980 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,965 | 65 | 16,476 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,910 | 55 | 12,148 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,905 | 5 | 6,005 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,775 | 130 | 19,895 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,835 | 60 | 9,860 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,890 | 55 | 7,218 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,970 | 80 | 5,063 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,905 | 65 | 7,716 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,860 | 45 | 10,657 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,785 | 75 | 3,923 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,835 | 50 | 6,922 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,860 | 25 | 3,356 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,830 | 30 | 8,923 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,750 | 80 | 5,149 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,690 | 60 | 14,565 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,620 | 70 | 5,186 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,685 | 65 | 5,256 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,775 | 90 | 3,032 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,835 | 60 | 9,338 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,845 | 10 | 3,414 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,865 | 20 | 1,355 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,855 | 10 | 10,872 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,850 | 5 | 1,418 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,870 | 20 | 3,253 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,870 | 0 | 10,360 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,955 | 85 | 3,502 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,920 | 35 | 7,800 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,940 | 20 | 2,374 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,945 | 5 | 5,376 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,975 | 30 | 13,924 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,010 | 35 | 5,751 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,030 | 20 | 5,175 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,000 | 30 | 7,308 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,050 | 50 | 5,895 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,105 | 55 | 7,260 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,085 | 20 | 9,539 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,085 | 0 | 4,744 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,085 | 0 | 6,951 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,115 | 30 | 3,952 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,180 | 25 | 4,420 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,205 | 25 | 10,999 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,205 | 0 | 5,009 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,100 | 105 | 7,744 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,070 | 30 | 6,568 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,085 | 15 | 14,735 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,060 | 25 | 3,679 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,160 | 100 | 6,013 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,200 | 40 | 9,291 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,155 | 45 | 10,448 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,090 | 65 | 24,209 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,070 | 20 | 2,791 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,135 | 65 | 3,828 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,035 | 100 | 4,007 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,020 | 15 | 2,117 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,035 | 15 | 2,790 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,060 | 25 | 4,631 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,100 | 40 | 2,890 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,125 | 25 | 3,294 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,100 | 25 | 6,194 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,190 | 90 | 14,629 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,015 | 175 | 16,852 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,055 | 40 | 7,349 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,050 | 5 | 3,860 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,020 | 30 | 9,738 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,025 | 5 | 7,175 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,005 | 20 | 8,540 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,050 | 45 | 5,665 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,060 | 10 | 17,551 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,060 | 0 | 4,319 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,135 | 75 | 6,506 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,170 | 35 | 4,792 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,235 | 65 | 14,325 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,305 | 70 | 5,446 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,305 | 10 | 11,280 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,220 | 85 | 17,626 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,135 | 85 | 9,567 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,085 | 50 | 9,436 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,020 | 65 | 4,324 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,030 | 10 | 5,706 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,010 | 20 | 7,059 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,930 | 80 | 5,580 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,785 | 145 | 8,154 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,795 | 10 | 3,794 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,775 | 20 | 2,547 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,775 | 0 | 949 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들