RISE ESG사회책임투자
(290130) I 코스피 ETF 11.22 14:1012,525 | 전일 | 12,505 | 고가 | 12,605 | 상한가 | 16,255 |
거래량 (주) |
7,304 |
20 0.16% | 시가 | 12,520 | 저가 | 12,500 | 하한가 | 8,755 |
거래대금 (백만) |
92 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,515 | 10 | 7,755 | 0 | 921 | 0.01% | 17,199,079 |
24.11.20 | 12,370 | 145 | 6,244 | 0 | 921 | 0.01% | 17,249,079 |
24.11.19 | 12,445 | 75 | 10,208 | 100 | 921 | 0.01% | 17,299,079 |
24.11.18 | 12,210 | 235 | 11,276 | 0 | 821 | 0.00% | 17,299,179 |
24.11.15 | 12,240 | 30 | 26,717 | 0 | 821 | 0.00% | 17,349,179 |
24.11.14 | 12,205 | 120 | 36,455 | -15 | 821 | 0.00% | 17,399,179 |
24.11.13 | 12,400 | 195 | 36,578 | -12 | 836 | 0.00% | 17,399,164 |
24.11.12 | 12,575 | 175 | 75,349 | 0 | 848 | 0.00% | 17,399,152 |
24.11.11 | 12,650 | 75 | 6,600 | 0 | 848 | 0.00% | 17,499,152 |
24.11.08 | 12,580 | 70 | 17,495 | 0 | 848 | 0.00% | 17,549,152 |
24.11.07 | 12,695 | 115 | 36,608 | 848 | 848 | 0.00% | 17,549,152 |
24.11.06 | 12,655 | 40 | 8,433 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,620 | 35 | 57,138 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,405 | 215 | 9,863 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,370 | 35 | 11,115 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,725 | 355 | 11,565 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,770 | 45 | 11,869 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,810 | 40 | 15,523 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,850 | 40 | 32,304 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,700 | 150 | 30,966 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,745 | 45 | 35,068 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,775 | 30 | 5,619 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,945 | 170 | 6,678 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,880 | 65 | 21,589 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,905 | 25 | 22,632 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,970 | 65 | 24,580 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,100 | 130 | 16,092 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,035 | 65 | 44,319 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,955 | 80 | 42,860 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,965 | 10 | 27,562 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,810 | 155 | 17,236 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,900 | 90 | 47,349 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,705 | 195 | 16,523 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,610 | 95 | 5,004 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,690 | 80 | 10,582 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,905 | 215 | 5,440 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,965 | 60 | 36,605 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,610 | 355 | 13,346 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,935 | 325 | 18,245 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,860 | 75 | 23,174 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,755 | 105 | 5,620 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,650 | 105 | 48,363 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,520 | 130 | 17,537 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,300 | 220 | 2,445 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,120 | 180 | 14,620 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,400 | 280 | 5,645 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,345 | 55 | 6,528 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,410 | 65 | 1,145 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,550 | 140 | 5,833 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,530 | 20 | 5,749 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,935 | 405 | 28,916 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,935 | 0 | 30,902 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,900 | 35 | 37,286 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,850 | 50 | 10,308 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,800 | 50 | 17,933 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,880 | 80 | 17,651 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,960 | 80 | 7,854 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,870 | 90 | 23,643 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,720 | 150 | 19,024 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,650 | 70 | 7,707 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,715 | 65 | 3,404 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,595 | 120 | 16,799 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,535 | 60 | 6,726 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,340 | 195 | 9,745 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,335 | 5 | 10,514 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,320 | 15 | 12,078 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,245 | 75 | 9,172 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,085 | 160 | 12,000 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,100 | 15 | 13,687 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,970 | 130 | 9,671 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,560 | 410 | 22,615 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,680 | 1,120 | 21,649 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,165 | 485 | 37,607 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,100 | 65 | 29,267 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,055 | 45 | 24,913 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,115 | 60 | 23,069 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,945 | 170 | 17,954 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,780 | 165 | 8,104 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,925 | 145 | 7,567 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,020 | 95 | 22,277 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,955 | 65 | 10,553 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,930 | 25 | 49,857 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,035 | 105 | 38,501 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,110 | 75 | 14,725 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,040 | 70 | 31,915 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,000 | 40 | 14,953 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,035 | 35 | 13,978 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,060 | 25 | 36,444 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,030 | 30 | 45,057 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,005 | 25 | 13,790 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,095 | 90 | 31,654 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,215 | 120 | 39,450 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,860 | 355 | 168,770 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,730 | 130 | 40,686 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,530 | 200 | 60,993 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,680 | 150 | 24,085 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,720 | 40 | 21,918 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,675 | 45 | 20,040 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,680 | 5 | 12,398 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,720 | 40 | 31,242 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,700 | 20 | 21,201 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,655 | 45 | 15,327 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,725 | 70 | 24,168 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,585 | 140 | 45,467 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,560 | 25 | 17,692 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,580 | 20 | 35,297 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,605 | 25 | 25,063 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,605 | 0 | 33,470 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,600 | 5 | 33,892 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,440 | 160 | 23,244 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,385 | 55 | 11,749 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,495 | 110 | 9,313 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,300 | 195 | 15,375 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,250 | 50 | 4,887 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,430 | 180 | 9,286 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,235 | 195 | 42,787 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,145 | 90 | 15,658 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,215 | 70 | 3,775 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,280 | 65 | 13,133 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,310 | 30 | 8,422 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,210 | 100 | 16,321 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,305 | 95 | 4,073 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,380 | 75 | 7,116 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,400 | 20 | 5,186 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,455 | 55 | 74,395 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,405 | 50 | 127,220 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,690 | 285 | 103,147 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,515 | 175 | 44,871 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,555 | 40 | 12,381 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,565 | 10 | 23,575 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,450 | 115 | 20,316 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,585 | 135 | 33,741 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,445 | 140 | 10,376 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,385 | 60 | 21,586 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,335 | 50 | 26,675 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,480 | 145 | 47,192 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,490 | 10 | 13,235 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,470 | 190 | 12,163 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,210 | 260 | 18,864 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,220 | 10 | 5,152 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,185 | 35 | 50,200 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,145 | 40 | 9,712 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,675 | 470 | 12,678 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,795 | 120 | 21,540 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,585 | 210 | 8,601 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,720 | 135 | 19,854 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,885 | 165 | 9,649 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,845 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,030 | 185 | 22,501 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,125 | 95 | 16,905 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,190 | 65 | 23,473 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,130 | 60 | 5,944 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,245 | 115 | 18,346 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,110 | 135 | 41,687 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,325 | 215 | 14,907 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,520 | 195 | 30,288 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,460 | 60 | 37,509 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,685 | 225 | 24,538 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,630 | 55 | 19,712 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,880 | 250 | 30,618 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,865 | 15 | 77,512 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,870 | 5 | 17,112 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,925 | 55 | 38,862 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,635 | 290 | 36,942 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,620 | 15 | 26,688 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,755 | 135 | 36,144 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,765 | 10 | 41,541 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,015 | 250 | 31,880 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,760 | 255 | 56,392 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,570 | 190 | 81,788 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,525 | 45 | 125,025 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,525 | 0 | 38,324 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,345 | 180 | 26,263 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,330 | 15 | 34,631 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,305 | 25 | 12,976 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,305 | 0 | 26,106 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,140 | 165 | 34,266 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,080 | 60 | 16,202 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,810 | 270 | 33,870 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,905 | 95 | 1,413 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,155 | 250 | 54,204 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,100 | 55 | 16,711 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,080 | 20 | 16,049 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,090 | 10 | 205,587 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,260 | 170 | 18,831 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,045 | 215 | 56,157 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,780 | 265 | 22,699 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,855 | 75 | 25,610 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,990 | 135 | 21,462 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,930 | 60 | 41,694 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,885 | 45 | 23,163 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,680 | 205 | 27,342 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,785 | 105 | 28,364 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,035 | 250 | 48,264 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,555 | 480 | 54,071 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,155 | 400 | 33,529 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,120 | 35 | 7,483 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,070 | 50 | 6,028 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,925 | 145 | 41,038 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,715 | 210 | 15,861 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,730 | 15 | 16,445 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,645 | 85 | 4,482 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,470 | 175 | 17,480 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,480 | 10 | 7,972 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,470 | 10 | 31,605 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,480 | 10 | 8,373 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,800 | 320 | 13,556 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,875 | 75 | 4,518 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,905 | 30 | 5,708 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,965 | 60 | 5,363 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,005 | 40 | 4,936 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,045 | 40 | 3,294 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,960 | 85 | 8,067 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,005 | 45 | 8,559 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,080 | 75 | 60,365 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,225 | 145 | 4,111 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,470 | 245 | 7,392 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,500 | 30 | 11,013 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,310 | 190 | 34,282 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,165 | 145 | 24,464 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,145 | 20 | 16,689 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,195 | 50 | 21,558 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,200 | 5 | 12,942 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,055 | 145 | 72,012 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,020 | 35 | 6,155 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,015 | 5 | 31,635 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,910 | 105 | 32,742 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,850 | 60 | 14,601 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,905 | 55 | 15,021 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,865 | 40 | 5,510 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,840 | 25 | 11,748 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,750 | 90 | 3,794 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,755 | 5 | 1,486 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,760 | 5 | 35,990 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,800 | 40 | 7,875 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,815 | 15 | 10,688 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,885 | 70 | 3,737 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,850 | 35 | 3,566 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,910 | 60 | 26,886 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,800 | 110 | 7,864 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,850 | 50 | 12,887 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,890 | 40 | 8,481 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,910 | 20 | 21,575 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,890 | 20 | 9,651 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,825 | 65 | 6,613 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,790 | 35 | 14,507 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,840 | 50 | 2,809 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,835 | 10 | 6,316 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,660 | 175 | 13,348 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,565 | 95 | 8,122 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,625 | 60 | 12,348 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,615 | 10 | 4,944 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,620 | 5 | 4,428 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,690 | 70 | 1,141 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,830 | 140 | 12,909 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,435 | 395 | 7,253 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,360 | 75 | 5,781 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,210 | 150 | 7,135 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,105 | 105 | 2,139 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,155 | 50 | 29,356 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,200 | 45 | 856 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,170 | 30 | 7,395 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,390 | 220 | 14,210 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,430 | 40 | 19,791 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,340 | 90 | 2,501 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,455 | 115 | 12,271 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,550 | 95 | 6,288 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,710 | 160 | 5,813 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,650 | 60 | 1,202 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,595 | 55 | 1,651 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,640 | 45 | 942 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,755 | 115 | 7,658 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,645 | 110 | 19,373 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,515 | 130 | 13,943 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,495 | 20 | 13,364 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,415 | 80 | 3,499 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,500 | 85 | 11,999 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,730 | 230 | 7,990 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,675 | 55 | 1,406 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,845 | 170 | 699 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,805 | 40 | 17,997 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,840 | 35 | 5,659 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,970 | 130 | 7,091 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,975 | 5 | 30,245 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,035 | 60 | 3,619 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,115 | 80 | 8,689 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,965 | 150 | 15,112 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,870 | 95 | 24,441 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,870 | 0 | 9,237 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,880 | 10 | 4,373 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,845 | 35 | 3,431 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,770 | 75 | 4,981 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,835 | 65 | 4,476 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,880 | 45 | 2,928 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,900 | 20 | 5,327 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,845 | 55 | 4,309 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,690 | 155 | 48,378 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,685 | 5 | 3,357 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,665 | 20 | 4,663 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,645 | 20 | 15,788 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,585 | 60 | 21,587 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,650 | 65 | 3,176 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,550 | 100 | 718 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,530 | 20 | 9,972 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,530 | 0 | 19,219 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,470 | 60 | 5,388 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,565 | 95 | 770 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,575 | 10 | 3,957 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,750 | 175 | 6,219 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,785 | 35 | 3,706 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,780 | 5 | 13,405 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,770 | 10 | 6,938 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,700 | 70 | 3,248 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,760 | 60 | 5,292 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,780 | 20 | 5,990 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,790 | 10 | 26,520 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,825 | 35 | 13,992 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,025 | 200 | 16,267 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,840 | 185 | 41,805 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,740 | 100 | 32,702 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,790 | 50 | 5,910 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,535 | 255 | 45,657 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,635 | 100 | 37,958 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,660 | 25 | 16,528 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,645 | 15 | 40,617 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,640 | 5 | 38,312 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,625 | 15 | 4,632 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,600 | 25 | 10,286 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,730 | 130 | 23,154 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,690 | 40 | 12,404 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,565 | 125 | 17,267 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,500 | 65 | 17,909 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,440 | 60 | 7,654 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,235 | 205 | 6,051 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,255 | 20 | 3,298 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,420 | 165 | 8,984 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,560 | 140 | 30,462 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,640 | 80 | 6,527 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,680 | 40 | 4,830 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,595 | 85 | 46,013 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,510 | 85 | 9,453 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,565 | 55 | 4,487 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,595 | 30 | 19,496 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,575 | 20 | 5,100 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,530 | 45 | 16,961 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,600 | 70 | 2,473 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,505 | 95 | 4,312 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,620 | 115 | 4,006 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,640 | 20 | 14,891 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,630 | 10 | 5,462 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,675 | 45 | 36,638 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,695 | 20 | 23,826 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,780 | 85 | 6,116 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,750 | 30 | 10,489 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,830 | 80 | 15,477 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,700 | 130 | 2,088 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,755 | 55 | 2,956 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,785 | 30 | 11,040 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,740 | 45 | 1,634 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,655 | 85 | 12,476 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,680 | 25 | 16,655 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,730 | 50 | 11,821 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,565 | 165 | 2,281 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,630 | 65 | 1,970 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,605 | 25 | 126,044 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,650 | 45 | 17,035 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,635 | 15 | 10,434 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,565 | 70 | 14,596 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,420 | 145 | 12,525 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,335 | 85 | 15,584 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,290 | 45 | 507 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,260 | 30 | 2,002 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,220 | 40 | 8,664 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,325 | 105 | 23,249 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,270 | 55 | 26,276 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,375 | 105 | 43,587 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,400 | 25 | 3,308 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,310 | 90 | 7,061 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,315 | 5 | 40,390 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,415 | 100 | 11,810 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,315 | 100 | 10,430 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,235 | 80 | 1,520 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,395 | 10 | 5,252 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,425 | 30 | 7,895 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,540 | 115 | 5,650 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,585 | 45 | 6,845 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,615 | 30 | 19,374 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,680 | 65 | 5,085 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,650 | 30 | 76,321 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,690 | 40 | 18,324 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,710 | 20 | 36,533 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,640 | 70 | 14,305 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,595 | 45 | 19,354 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,550 | 45 | 12,250 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,500 | 50 | 24,299 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,435 | 65 | 15,907 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,290 | 145 | 11,566 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,420 | 130 | 5,718 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,400 | 20 | 5,696 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,295 | 105 | 19,428 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,385 | 90 | 9,020 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,300 | 85 | 108,584 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,235 | 65 | 34,074 | 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
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
6
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
[포토] 서울머니쇼 플러스 찾은 관람객들
-
9
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등