RISE 중소형고배당
(281990) I 코스피 ETF 11.25 15:3310,795 | 전일 | 10,680 | 고가 | 10,810 | 상한가 | 13,880 |
거래량 (주) |
126 |
115 1.08% | 시가 | 10,765 | 저가 | 10,765 | 하한가 | 7,480 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.25 | 10,680 | 115 | 126 | 0 | 0 | 0.00% | 500,000 |
24.11.22 | 10,690 | 10 | 884 | 0 | 0 | 0.00% | 500,000 |
24.11.21 | 10,700 | 10 | 73 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 10,695 | 5 | 702 | 0 | 0 | 0.00% | 500,000 |
24.11.19 | 10,685 | 10 | 3,196 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 10,685 | 0 | 211 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 10,635 | 50 | 18 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 10,535 | 35 | 42 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 10,725 | 190 | 380 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 10,940 | 215 | 568 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 11,010 | 70 | 175 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 11,055 | 45 | 215 | 0 | 0 | 0.00% | 0 |
24.11.07 | 10,955 | 100 | 308 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,995 | 40 | 4,588 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,895 | 100 | 3,770 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,945 | 50 | 993 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,965 | 20 | 209 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,975 | 10 | 18,422 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,875 | 100 | 10,454 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,850 | 25 | 3,038 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,755 | 95 | 437 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,760 | 5 | 8,692 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,860 | 100 | 730 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,870 | 10 | 547 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,825 | 45 | 3,346 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,810 | 15 | 1,025 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,875 | 65 | 113 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,855 | 20 | 243 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,835 | 20 | 371 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,845 | 10 | 454 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,805 | 40 | 493 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,805 | 0 | 60 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,825 | 20 | 399 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,930 | 105 | 33 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,755 | 175 | 171 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,755 | 0 | 27 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,925 | 170 | 104 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,995 | 70 | 670 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,990 | 5 | 106 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,885 | 105 | 74 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,905 | 20 | 331 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,840 | 65 | 3,007 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,795 | 45 | 68 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,790 | 5 | 142 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,725 | 65 | 11 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,665 | 60 | 12 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,560 | 105 | 12 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,590 | 30 | 43 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,620 | 30 | 206 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,595 | 25 | 174 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,650 | 55 | 807 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,675 | 25 | 241 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,880 | 205 | 567 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,780 | 100 | 144 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,850 | 70 | 1,766 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,885 | 35 | 68 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,880 | 5 | 169 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,050 | 170 | 705 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,975 | 75 | 563 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,970 | 5 | 400 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,880 | 90 | 266 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,930 | 50 | 259 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,820 | 110 | 1,507 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,790 | 30 | 108 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,770 | 20 | 558 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,735 | 35 | 726 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,640 | 95 | 137 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,700 | 60 | 392 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,565 | 135 | 140 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,485 | 80 | 143 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,360 | 125 | 121 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,300 | 60 | 777 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,075 | 225 | 659 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,805 | 730 | 2,077 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,065 | 260 | 3,193 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,985 | 80 | 3,070 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,840 | 145 | 176 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,925 | 85 | 83 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,875 | 50 | 317 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,855 | 20 | 93 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,005 | 150 | 95 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,035 | 30 | 246 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,950 | 85 | 290 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,075 | 125 | 122 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,090 | 15 | 77 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,160 | 70 | 146 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,150 | 10 | 2,439 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,135 | 15 | 403 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,020 | 115 | 767 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,995 | 25 | 270 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,960 | 35 | 2,648 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,970 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,915 | 55 | 232 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,935 | 20 | 102 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,865 | 70 | 25 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,875 | 10 | 74 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,890 | 15 | 97 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,000 | 110 | 361 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,040 | 40 | 574 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,970 | 70 | 67 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,000 | 30 | 378 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,985 | 15 | 46 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,955 | 30 | 76 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,020 | 65 | 113 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,995 | 25 | 449 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,900 | 95 | 2,067 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,990 | 90 | 156 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,975 | 15 | 235 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,025 | 50 | 1,396 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,935 | 90 | 474 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,940 | 5 | 255 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,900 | 40 | 569 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,970 | 70 | 312 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,915 | 55 | 563 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,950 | 35 | 184 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,975 | 25 | 45 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,140 | 165 | 175 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,040 | 100 | 4,884 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,935 | 105 | 921 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,015 | 80 | 256 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,110 | 95 | 462 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,135 | 25 | 597 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,105 | 30 | 191 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,200 | 95 | 412 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,220 | 20 | 524 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,180 | 40 | 339 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,240 | 60 | 278 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,225 | 15 | 1,987 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,265 | 40 | 176 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,145 | 120 | 615 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,115 | 30 | 423 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,135 | 20 | 2,405 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,035 | 100 | 8,358 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,095 | 60 | 216 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,025 | 70 | 893 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,020 | 5 | 548 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,005 | 15 | 687 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,020 | 15 | 761 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,000 | 20 | 2,883 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,120 | 200 | 1,621 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,100 | 20 | 1,612 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,125 | 25 | 40 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,045 | 80 | 403 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,000 | 45 | 68 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,745 | 255 | 1,518 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,845 | 100 | 882 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,750 | 95 | 819 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,755 | 5 | 132 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,940 | 185 | 3,307 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,955 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,105 | 150 | 411 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,115 | 10 | 817 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,150 | 35 | 14,807 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,195 | 45 | 322 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,270 | 75 | 1,318 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,225 | 45 | 3,969 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,295 | 70 | 358 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,300 | 5 | 765 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,285 | 15 | 139 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,300 | 15 | 867 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,325 | 25 | 238 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,285 | 40 | 243 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,345 | 60 | 1,492 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,380 | 35 | 107 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,430 | 50 | 484 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,275 | 155 | 3,847 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,290 | 15 | 436 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,300 | 10 | 232 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,360 | 60 | 3,029 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,400 | 40 | 3,380 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,350 | 50 | 428 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,295 | 55 | 1,245 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,225 | 70 | 1,211 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,325 | 100 | 762 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,280 | 45 | 851 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,335 | 55 | 1,343 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,305 | 30 | 5,083 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,395 | 90 | 940 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,405 | 10 | 6,131 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,435 | 30 | 1,271 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,340 | 95 | 591 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,475 | 135 | 1,614 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,600 | 125 | 552 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,570 | 30 | 2,842 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,525 | 45 | 633 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,575 | 50 | 2,116 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,625 | 50 | 299 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,470 | 155 | 1,268 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,380 | 90 | 1,008 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,370 | 10 | 696 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,500 | 130 | 1,602 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,590 | 90 | 7,209 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,560 | 30 | 2,699 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,400 | 160 | 401 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,485 | 85 | 651 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,540 | 55 | 2,192 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,435 | 105 | 6,142 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,105 | 330 | 21,785 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,085 | 20 | 1,844 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,050 | 35 | 78 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,900 | 150 | 399 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,735 | 165 | 495 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,685 | 50 | 91 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,645 | 40 | 1,097 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,650 | 5 | 2,833 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,625 | 25 | 2,069 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,615 | 10 | 169 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,615 | 0 | 217 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,830 | 215 | 220 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,875 | 45 | 663 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,890 | 15 | 261 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,980 | 90 | 1,233 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,965 | 15 | 1,887 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,995 | 30 | 1,306 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,025 | 30 | 127 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,050 | 25 | 636 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,110 | 60 | 425 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,150 | 40 | 249 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,300 | 150 | 299 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,440 | 140 | 317 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,385 | 55 | 1,214 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,310 | 75 | 1,838 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,270 | 40 | 345 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,225 | 45 | 962 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,275 | 50 | 325 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,180 | 95 | 4,146 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,230 | 50 | 117 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,135 | 95 | 39 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,190 | 55 | 60 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,195 | 5 | 41 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,185 | 10 | 859 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,240 | 55 | 2,259 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,255 | 15 | 510 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,240 | 15 | 87 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,250 | 10 | 565 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,160 | 90 | 132 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,135 | 25 | 877 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,005 | 130 | 347 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,060 | 55 | 140 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,000 | 60 | 472 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,175 | 175 | 932 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,125 | 50 | 70 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,160 | 35 | 265 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,045 | 115 | 764 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,120 | 75 | 387 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,070 | 50 | 96 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,990 | 80 | 15 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,950 | 40 | 40 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,060 | 110 | 1,527 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,020 | 20 | 268 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,945 | 75 | 433 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,785 | 160 | 35 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,785 | 0 | 136 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,895 | 110 | 2,475 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,805 | 90 | 425 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,755 | 50 | 115 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,880 | 125 | 31 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,575 | 305 | 160 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,470 | 105 | 524 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,360 | 110 | 261 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,305 | 55 | 94 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,415 | 110 | 337 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,310 | 105 | 2,090 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,310 | 0 | 242 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,545 | 235 | 190 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,570 | 25 | 254 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,505 | 65 | 209 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,595 | 90 | 67 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,730 | 135 | 1,082 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,975 | 245 | 269 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,870 | 105 | 484 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,900 | 30 | 23 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,860 | 40 | 767 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,980 | 120 | 176 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,890 | 90 | 947 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,740 | 150 | 110 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,750 | 10 | 10 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,730 | 20 | 95 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,700 | 30 | 227 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,030 | 330 | 4,878 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,975 | 55 | 219 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,170 | 195 | 1,386 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,320 | 150 | 155 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,385 | 65 | 25 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,535 | 150 | 317 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,510 | 25 | 670 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,530 | 20 | 4,085 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,480 | 50 | 269 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,350 | 130 | 367 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,215 | 135 | 540 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,290 | 75 | 827 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,360 | 70 | 343 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,360 | 0 | 281 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,165 | 195 | 663 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,290 | 125 | 418 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,395 | 105 | 111 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,430 | 35 | 851 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,285 | 145 | 655 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,320 | 35 | 154 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,320 | 0 | 108 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,415 | 95 | 319 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,380 | 35 | 3,670 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,130 | 250 | 363 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,135 | 5 | 104 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,095 | 40 | 96 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,135 | 40 | 337 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,215 | 80 | 428 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,295 | 80 | 757 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,430 | 135 | 136 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,410 | 20 | 1,801 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,750 | 340 | 2,696 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,670 | 80 | 1,594 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,700 | 30 | 62 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,675 | 25 | 333 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,630 | 45 | 967 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,535 | 95 | 920 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,655 | 120 | 1,737 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,480 | 175 | 354 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,580 | 100 | 366 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,660 | 80 | 972 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,805 | 145 | 2,117 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,365 | 440 | 9,739 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,135 | 230 | 345 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,375 | 240 | 900 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,540 | 165 | 1,008 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,340 | 200 | 604 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,090 | 250 | 3,685 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,040 | 50 | 175 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,000 | 40 | 247 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,025 | 25 | 216 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,160 | 135 | 4,844 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,115 | 45 | 47 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,065 | 50 | 25 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,045 | 20 | 931 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,990 | 55 | 257 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,815 | 175 | 364 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,840 | 25 | 394 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,895 | 55 | 417 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,255 | 360 | 424 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,195 | 60 | 375 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,225 | 30 | 959 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,230 | 5 | 117 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,105 | 125 | 31 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,270 | 165 | 190 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,260 | 10 | 34 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,110 | 150 | 73 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,095 | 15 | 317 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,210 | 115 | 63 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,225 | 15 | 46 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,330 | 105 | 70 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,370 | 40 | 1,779 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,225 | 145 | 280 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,025 | 200 | 49 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,055 | 30 | 1,089 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,110 | 55 | 78 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,070 | 40 | 2,655 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,170 | 100 | 95 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,140 | 30 | 83 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,980 | 160 | 1,822 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,965 | 15 | 220 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,815 | 150 | 262 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,675 | 140 | 68 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,715 | 40 | 29 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,740 | 25 | 19,447 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,680 | 60 | 15 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,790 | 110 | 186 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,850 | 60 | 91 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,900 | 50 | 266 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,895 | 5 | 42 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,830 | 65 | 570 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,770 | 60 | 334 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,650 | 120 | 1,037 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,660 | 10 | 1,121 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,720 | 60 | 2,209 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,740 | 20 | 715 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,905 | 165 | 424 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,790 | 115 | 187 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,880 | 90 | 404 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,905 | 25 | 93 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,845 | 60 | 697 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,860 | 15 | 906 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,870 | 10 | 71 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,705 | 165 | 68 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,670 | 35 | 85 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,060 | 10 | 415 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,090 | 30 | 2,148 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,240 | 150 | 977 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,310 | 70 | 38 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,475 | 165 | 5,947 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,565 | 90 | 268 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,475 | 90 | 441 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,485 | 10 | 10 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,360 | 125 | 1,077 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,230 | 165 | 970 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,190 | 40 | 14 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,040 | 150 | 79 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,945 | 95 | 350 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,990 | 45 | 1,017 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,980 | 10 | 1,432 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,110 | 130 | 1,105 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,170 | 60 | 130 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,125 | 45 | 859 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,145 | 20 | 1,069 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,060 | 85 | 1,029 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,005 | 55 | 46 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.