RISE 코스닥150
(270810) I 코스피 ETF 11.21 15:3211,590 | 전일 | 11,560 | 고가 | 11,680 | 상한가 | 15,065 |
거래량 (주) |
492,738 |
30 0.26% | 시가 | 11,585 | 저가 | 11,250 | 하한가 | 8,115 |
거래대금 (백만) |
5,666 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,560 | 30 | 492,738 | 1,954 | 5,053 | 0.06% | 7,774,947 |
24.11.20 | 11,655 | 95 | 182,335 | -1,008 | 3,099 | 0.04% | 7,696,901 |
24.11.19 | 11,885 | 230 | 367,284 | 2,007 | 4,107 | 0.05% | 7,695,893 |
24.11.18 | 11,800 | 85 | 224,567 | -1,531 | 2,100 | 0.03% | 7,697,900 |
24.11.15 | 11,655 | 145 | 162,462 | 1,531 | 3,631 | 0.05% | 7,696,369 |
24.11.14 | 11,830 | 30 | 100,584 | -2,379 | 2,100 | 0.03% | 7,697,900 |
24.11.13 | 12,230 | 400 | 59,270 | -3,493 | 4,479 | 0.06% | 7,695,521 |
24.11.12 | 12,440 | 210 | 89,249 | 4,067 | 7,972 | 0.10% | 7,692,028 |
24.11.11 | 12,615 | 175 | 93,819 | -2,186 | 3,905 | 0.05% | 7,656,095 |
24.11.08 | 12,400 | 215 | 95,335 | 3,359 | 6,091 | 0.08% | 7,653,909 |
24.11.07 | 12,620 | 220 | 62,006 | 2,732 | 2,732 | 0.04% | 7,777,268 |
24.11.06 | 12,835 | 215 | 45,563 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,960 | 125 | 37,864 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,315 | 645 | 80,951 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,625 | 310 | 55,878 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,500 | 125 | 75,793 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,655 | 155 | 55,863 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,565 | 90 | 34,679 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,220 | 345 | 54,787 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,335 | 115 | 43,515 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,540 | 205 | 30,619 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,375 | 165 | 49,484 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,765 | 390 | 27,196 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,555 | 210 | 12,441 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,820 | 265 | 54,506 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,835 | 15 | 14,953 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,030 | 195 | 17,583 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,935 | 95 | 54,169 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,995 | 60 | 44,556 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,150 | 155 | 108,488 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,215 | 65 | 33,503 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,210 | 5 | 42,555 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,040 | 170 | 50,663 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,855 | 185 | 107,453 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,800 | 55 | 83,127 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,955 | 155 | 22,825 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,050 | 95 | 12,265 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,660 | 390 | 45,689 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,955 | 295 | 22,176 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,645 | 310 | 18,018 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,510 | 135 | 35,861 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,310 | 200 | 307,167 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,125 | 185 | 29,609 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,145 | 20 | 22,750 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,730 | 415 | 27,874 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,655 | 75 | 24,336 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,865 | 210 | 43,401 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,700 | 165 | 29,897 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,045 | 345 | 101,982 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,135 | 90 | 36,235 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,670 | 535 | 59,943 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,865 | 195 | 4,967 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,840 | 25 | 411,473 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,600 | 240 | 13,099 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,700 | 100 | 121,773 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,680 | 20 | 356,240 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,770 | 90 | 61,590 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,880 | 110 | 17,676 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,840 | 40 | 11,087 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,865 | 25 | 94,397 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,085 | 220 | 23,267 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,925 | 160 | 178,666 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,135 | 210 | 201,249 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,885 | 250 | 103,820 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,720 | 165 | 389,501 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,810 | 90 | 21,390 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,745 | 65 | 16,625 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,395 | 350 | 205,214 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,460 | 65 | 151,828 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,220 | 240 | 179,804 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,485 | 735 | 174,042 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,870 | 1,385 | 548,494 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,455 | 585 | 35,051 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,245 | 210 | 25,681 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,315 | 70 | 15,259 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,310 | 5 | 49,404 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,105 | 205 | 39,309 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,135 | 30 | 29,058 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,395 | 260 | 36,141 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,375 | 20 | 30,016 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,305 | 70 | 26,876 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,635 | 330 | 26,657 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,555 | 80 | 24,731 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,630 | 75 | 45,302 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,830 | 200 | 29,113 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,080 | 250 | 31,776 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,030 | 50 | 34,474 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,090 | 60 | 78,734 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,210 | 120 | 56,863 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,270 | 60 | 41,366 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,260 | 10 | 86,911 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,100 | 160 | 71,967 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,845 | 255 | 71,982 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,710 | 135 | 54,659 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,360 | 350 | 145,107 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,710 | 350 | 55,603 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,515 | 195 | 46,767 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,490 | 25 | 14,494 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,450 | 40 | 15,343 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,515 | 65 | 15,671 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,480 | 35 | 30,266 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,660 | 180 | 28,280 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,690 | 30 | 36,955 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,730 | 40 | 15,066 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,720 | 10 | 17,639 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,740 | 20 | 19,982 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,755 | 15 | 8,624 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,830 | 75 | 18,296 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,025 | 195 | 38,938 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,980 | 45 | 147,214 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,835 | 145 | 38,346 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,980 | 145 | 15,125 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,665 | 315 | 90,980 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,470 | 195 | 23,217 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,340 | 130 | 54,151 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,255 | 85 | 35,711 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,115 | 140 | 38,196 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,180 | 65 | 28,256 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,440 | 260 | 30,119 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,420 | 20 | 18,774 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,220 | 200 | 42,802 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,370 | 150 | 25,083 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,415 | 45 | 47,049 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,335 | 80 | 15,417 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,355 | 20 | 34,865 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,325 | 30 | 20,978 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,970 | 645 | 104,305 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,880 | 90 | 15,142 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,775 | 105 | 25,655 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,020 | 245 | 28,352 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,145 | 125 | 22,138 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,235 | 90 | 6,040 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,200 | 35 | 102,503 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,140 | 60 | 18,348 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,245 | 105 | 23,989 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,335 | 90 | 13,349 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,330 | 5 | 27,169 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,130 | 210 | 28,490 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,040 | 90 | 28,400 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,255 | 215 | 7,445 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,945 | 310 | 27,478 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,930 | 15 | 38,158 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,800 | 130 | 32,872 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,965 | 165 | 46,049 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,525 | 440 | 40,919 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,660 | 135 | 99,024 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,950 | 290 | 28,537 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,995 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,025 | 30 | 29,618 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,035 | 10 | 84,559 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,055 | 20 | 21,093 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,160 | 105 | 29,411 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,390 | 230 | 22,766 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,370 | 20 | 44,284 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,600 | 230 | 58,928 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,095 | 495 | 80,673 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,070 | 25 | 50,570 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,250 | 180 | 68,351 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,300 | 50 | 35,129 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,430 | 130 | 131,291 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,340 | 90 | 109,888 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,040 | 300 | 146,256 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,020 | 20 | 57,657 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,725 | 295 | 87,571 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,845 | 120 | 50,080 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,750 | 95 | 71,761 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,455 | 295 | 68,599 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,635 | 180 | 48,275 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,660 | 25 | 34,178 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,695 | 35 | 72,482 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,370 | 325 | 93,360 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,285 | 85 | 108,846 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,000 | 285 | 77,281 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,115 | 115 | 80,583 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,000 | 115 | 149,572 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,085 | 85 | 61,574 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,880 | 205 | 82,632 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,760 | 120 | 16,775 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,515 | 245 | 96,115 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,745 | 230 | 171,034 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,665 | 80 | 91,073 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,645 | 20 | 77,119 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,545 | 100 | 29,768 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,510 | 35 | 97,023 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,400 | 110 | 64,678 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,370 | 30 | 116,182 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,340 | 30 | 36,976 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,250 | 90 | 48,494 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,200 | 50 | 359,309 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,960 | 240 | 187,455 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,615 | 345 | 44,675 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,470 | 145 | 72,935 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,535 | 65 | 88,087 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,740 | 205 | 49,737 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,415 | 325 | 63,729 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,325 | 90 | 189,897 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,645 | 320 | 114,212 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,585 | 60 | 118,563 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,870 | 285 | 114,757 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,650 | 220 | 74,688 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,715 | 65 | 92,265 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,785 | 70 | 56,423 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,790 | 5 | 349,199 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,960 | 170 | 78,761 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,045 | 85 | 120,175 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,965 | 80 | 412,721 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,265 | 300 | 145,848 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,345 | 80 | 116,150 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,555 | 210 | 182,665 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,850 | 295 | 299,106 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,680 | 170 | 78,540 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,875 | 195 | 81,412 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,780 | 95 | 122,695 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,840 | 60 | 174,591 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,600 | 240 | 103,492 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,700 | 100 | 73,309 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,960 | 260 | 79,241 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,890 | 70 | 86,050 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,705 | 185 | 47,189 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,435 | 270 | 35,752 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,550 | 115 | 153,111 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,705 | 155 | 54,871 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,800 | 95 | 97,422 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,735 | 65 | 80,460 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,525 | 210 | 91,621 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,325 | 200 | 112,837 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,320 | 5 | 26,072 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,045 | 275 | 87,086 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,270 | 225 | 25,180 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,215 | 55 | 109,572 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,160 | 55 | 118,960 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,775 | 385 | 79,260 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,895 | 120 | 219,811 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,800 | 95 | 105,578 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,055 | 255 | 192,458 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,015 | 40 | 275,628 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,050 | 35 | 267,775 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,865 | 185 | 195,770 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,755 | 110 | 73,533 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,590 | 165 | 5,720 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,655 | 65 | 41,258 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,745 | 90 | 122,205 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,685 | 60 | 187,567 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,780 | 95 | 93,068 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,765 | 15 | 20,273 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,455 | 310 | 122,499 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,730 | 275 | 59,734 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,760 | 25 | 29,982 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,565 | 195 | 98,402 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,210 | 355 | 34,406 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,420 | 210 | 229,862 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,685 | 265 | 52,160 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,780 | 95 | 56,811 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,105 | 325 | 62,433 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,785 | 680 | 253,881 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,075 | 1,710 | 239,836 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,010 | 65 | 56,643 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,390 | 620 | 25,821 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,420 | 30 | 39,902 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,810 | 390 | 350,441 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,705 | 105 | 99,834 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,545 | 160 | 125,153 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,015 | 470 | 73,314 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,405 | 390 | 84,212 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,020 | 385 | 36,807 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,065 | 45 | 65,400 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,305 | 240 | 153,259 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,655 | 350 | 20,535 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,875 | 220 | 29,747 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,755 | 120 | 234,075 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,870 | 115 | 76,221 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,090 | 220 | 28,918 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,775 | 315 | 97,102 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,355 | 420 | 140,395 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,730 | 375 | 189,302 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,535 | 195 | 205,214 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,590 | 55 | 223,708 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,150 | 560 | 209,111 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,945 | 205 | 116,895 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,140 | 195 | 173,629 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,420 | 280 | 431,374 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,415 | 5 | 693,460 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,730 | 315 | 181,046 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,655 | 75 | 214,184 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,740 | 85 | 205,717 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,845 | 105 | 86,711 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,860 | 15 | 141,761 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,605 | 255 | 340,501 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,850 | 245 | 351,683 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,000 | 150 | 116,877 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,100 | 100 | 116,002 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,930 | 170 | 84,585 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,155 | 225 | 160,997 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,295 | 140 | 107,378 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,405 | 110 | 135,732 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,465 | 60 | 156,085 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,690 | 225 | 162,224 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,680 | 10 | 81,378 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,605 | 75 | 139,529 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,560 | 45 | 159,890 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,455 | 105 | 98,694 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,475 | 20 | 164,516 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,140 | 335 | 71,949 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,435 | 295 | 204,467 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,295 | 140 | 207,889 | 0 | 0 | 0.00% | 0 |
23.08.21 | 13,960 | 335 | 253,666 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,180 | 220 | 226,065 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,870 | 310 | 589,758 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,240 | 370 | 170,383 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,490 | 250 | 1,013,358 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,635 | 145 | 8,168 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,590 | 45 | 12,212 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,260 | 330 | 31,381 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,225 | 35 | 59,249 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,850 | 625 | 20,196 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,025 | 175 | 4,166 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,620 | 405 | 12,007 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,235 | 615 | 30,300 | 0 | 0 | 0.00% | 0 |
23.08.01 | 15,300 | 65 | 58,462 | 0 | 0 | 0.00% | 0 |
23.07.31 | 14,785 | 515 | 30,505 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,275 | 510 | 62,511 | 0 | 0 | 0.00% | 0 |
23.07.27 | 14,880 | 605 | 420,538 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,510 | 630 | 729,982 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,010 | 500 | 466,883 | 0 | 0 | 0.00% | 0 |
23.07.24 | 14,910 | 100 | 43,557 | 0 | 0 | 0.00% | 0 |
23.07.21 | 14,715 | 195 | 36,755 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,645 | 70 | 47,446 | 0 | 0 | 0.00% | 0 |
23.07.19 | 14,225 | 420 | 68,459 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,805 | 420 | 71,123 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,780 | 25 | 17,300 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,655 | 125 | 10,647 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,470 | 185 | 27,585 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,525 | 55 | 6,616 | 0 | 0 | 0.00% | 0 |
23.07.11 | 13,135 | 390 | 2,473 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,290 | 155 | 4,160 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,325 | 35 | 13,763 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,630 | 305 | 8,559 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,530 | 100 | 6,939 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,625 | 95 | 31,666 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,120 | 505 | 5,372 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,935 | 185 | 4,580 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,920 | 15 | 11,229 | 0 | 0 | 0.00% | 0 |
23.06.28 | 13,100 | 180 | 4,720 | 0 | 0 | 0.00% | 0 |
23.06.27 | 13,240 | 140 | 6,593 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,205 | 35 | 5,776 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,200 | 5 | 8,491 | 0 | 0 | 0.00% | 0 |
23.06.22 | 13,165 | 35 | 3,872 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,365 | 200 | 21,396 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,480 | 115 | 29,446 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,450 | 30 | 25,731 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,230 | 220 | 33,703 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,150 | 80 | 91,908 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,705 | 555 | 36,267 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,485 | 220 | 34,253 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,410 | 75 | 99,218 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,210 | 200 | 52,621 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,345 | 135 | 47,257 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,075 | 270 | 53,157 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,130 | 55 | 151,627 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,070 | 60 | 44,954 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,000 | 70 | 50,310 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,825 | 175 | 5,964 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,655 | 170 | 6,653 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,690 | 35 | 4,791 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,840 | 150 | 16,843 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,945 | 105 | 426,649 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,795 | 150 | 15,128 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,580 | 215 | 13,893 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,500 | 80 | 4,489 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,600 | 100 | 6,609 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,260 | 340 | 57,844 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,115 | 145 | 13,395 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,210 | 95 | 8,095 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,250 | 40 | 7,623 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,410 | 160 | 18,146 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,570 | 160 | 11,084 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,695 | 125 | 9,596 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,795 | 100 | 21,441 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,725 | 70 | 6,727 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,060 | 335 | 3,418 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,910 | 150 | 38,444 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,915 | 5 | 47,831 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,490 | 475 | 69,379 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,520 | 30 | 52,704 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,690 | 170 | 8,870 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,945 | 255 | 14,790 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,195 | 250 | 41,766 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,630 | 435 | 25,604 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,705 | 75 | 12,681 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,720 | 15 | 18,939 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,695 | 25 | 4,437 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,490 | 185 | 14,029 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,500 | 10 | 72,937 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,755 | 255 | 77,092 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,610 | 145 | 81,823 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,195 | 415 | 68,043 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,815 | 380 | 81,062 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,945 | 130 | 56,941 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,615 | 330 | 78,146 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,635 | 20 | 160,309 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,505 | 130 | 1,330,732 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,395 | 110 | 34,785 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,275 | 120 | 66,969 | 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]