RISE 게임테마
(300640) I 코스피 ETF 11.21 15:328,360 | 전일 | 8,340 | 고가 | 8,440 | 상한가 | 10,865 |
거래량 (주) |
9,416 |
20 0.24% | 시가 | 8,375 | 저가 | 8,320 | 하한가 | 5,855 |
거래대금 (백만) |
79 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,340 | 20 | 9,416 | -228 | 2,780 | 0.08% | 3,697,220 |
24.11.20 | 8,310 | 30 | 7,417 | 121 | 3,008 | 0.08% | 3,696,992 |
24.11.19 | 8,205 | 105 | 9,810 | 107 | 2,887 | 0.08% | 3,697,113 |
24.11.18 | 8,160 | 45 | 2,247 | 0 | 2,780 | 0.08% | 3,697,220 |
24.11.15 | 8,055 | 105 | 11,565 | 0 | 2,780 | 0.08% | 3,697,220 |
24.11.14 | 8,050 | 120 | 5,934 | 0 | 2,780 | 0.08% | 3,697,220 |
24.11.13 | 8,310 | 260 | 22,463 | 0 | 2,780 | 0.08% | 3,697,220 |
24.11.12 | 8,525 | 215 | 24,168 | -273 | 2,780 | 0.08% | 3,697,220 |
24.11.11 | 8,750 | 225 | 11,971 | 73 | 3,053 | 0.08% | 3,696,947 |
24.11.08 | 8,925 | 175 | 16,887 | -205 | 2,980 | 0.05% | 5,547,020 |
24.11.07 | 9,010 | 85 | 4,335 | 3,185 | 3,185 | 0.06% | 5,546,815 |
24.11.06 | 9,005 | 5 | 2,051,417 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,805 | 200 | 36,587 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,795 | 10 | 1,002,258 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,860 | 65 | 3,976 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,895 | 35 | 19,132 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,785 | 110 | 25,976 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,580 | 205 | 22,867 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,445 | 135 | 8,735 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,405 | 40 | 4,127 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,490 | 85 | 5,170 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,410 | 80 | 1,726 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,605 | 195 | 5,335 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,400 | 205 | 9,118 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,495 | 95 | 3,609 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,570 | 75 | 20,279 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,735 | 165 | 7,612 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,650 | 85 | 5,051 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,645 | 5 | 26,607 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,765 | 120 | 3,032 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,985 | 220 | 2,498 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,015 | 30 | 8,445 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,825 | 190 | 20,626 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,640 | 185 | 8,153 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,665 | 25 | 4,801 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,770 | 105 | 5,176 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,715 | 55 | 5,226 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,610 | 105 | 30,427 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,575 | 35 | 25,507 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,445 | 130 | 14,736 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,450 | 5 | 16,891 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,525 | 75 | 9,945 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,470 | 55 | 2,892 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,440 | 30 | 5,845 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,225 | 215 | 15,743 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,190 | 35 | 5,007 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,355 | 165 | 2,559 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,300 | 55 | 2,571 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,470 | 170 | 6,076 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,300 | 170 | 11,230 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,620 | 320 | 6,449 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,675 | 55 | 4,812 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,800 | 125 | 14,151 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,800 | 0 | 7,535 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,770 | 30 | 4,355 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,875 | 105 | 3,801 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,935 | 60 | 6,824 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,990 | 55 | 4,436 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,020 | 30 | 6,761 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,855 | 165 | 22,322 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,845 | 10 | 11,705 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,765 | 80 | 18,442 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,810 | 45 | 10,722 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,015 | 205 | 16,915 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,985 | 30 | 16,997 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,835 | 150 | 16,754 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,850 | 15 | 7,827 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,910 | 60 | 17,897 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,785 | 125 | 11,492 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,670 | 115 | 34,137 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,285 | 385 | 27,612 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,190 | 905 | 37,175 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,295 | 105 | 20,193 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,060 | 235 | 533,587 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,015 | 45 | 6,418 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,065 | 50 | 9,757 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,030 | 35 | 24,116 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,995 | 35 | 30,836 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,955 | 40 | 20,168 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,950 | 5 | 36,804 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,120 | 170 | 22,846 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,080 | 40 | 8,089 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,985 | 95 | 8,910 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,130 | 145 | 20,213 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,055 | 75 | 13,725 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,280 | 225 | 38,786 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,170 | 110 | 1,264,453 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,085 | 85 | 122,215 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,320 | 235 | 52,949 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,185 | 135 | 638,460 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,120 | 65 | 45,075 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,000 | 120 | 54,044 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,870 | 130 | 16,985 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,920 | 50 | 42,214 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,910 | 10 | 25,558 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,040 | 130 | 38,570 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,975 | 65 | 26,479 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,915 | 60 | 53,640 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,195 | 280 | 74,169 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,010 | 185 | 1,321,659 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,805 | 205 | 62,730 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,980 | 175 | 40,222 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,010 | 30 | 43,378 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,930 | 80 | 17,128 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,955 | 25 | 17,225 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,970 | 15 | 26,344 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,905 | 65 | 16,113 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,860 | 45 | 20,715 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,810 | 50 | 12,380 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,715 | 95 | 13,762 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,785 | 70 | 8,417 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,940 | 155 | 15,221 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,940 | 0 | 5,864 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,950 | 10 | 4,386 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,970 | 20 | 2,540 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,845 | 125 | 9,586 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,860 | 15 | 7,022 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,885 | 25 | 24,594 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,870 | 15 | 20,097 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,220 | 350 | 27,648 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,250 | 30 | 30,442 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,320 | 70 | 6,004 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,290 | 30 | 8,813 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,320 | 30 | 26,210 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,325 | 5 | 28,501 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,410 | 85 | 81,642 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,355 | 55 | 827,751 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,370 | 15 | 50,299 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,340 | 30 | 1,252,719 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,355 | 15 | 164,031 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,030 | 325 | 4,076,017 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,885 | 145 | 29,659 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,740 | 145 | 18,220 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,675 | 65 | 15,964 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,580 | 95 | 3,404 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,570 | 10 | 6,057 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,580 | 10 | 5,018 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,375 | 220 | 9,058 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,385 | 10 | 5,083 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,535 | 150 | 7,833 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,435 | 100 | 8,998 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,480 | 45 | 35,686 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,345 | 135 | 6,557 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,390 | 45 | 9,828 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,275 | 115 | 5,427 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,290 | 15 | 22,574 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,215 | 75 | 1,363,914 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,370 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,500 | 130 | 13,633 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,620 | 120 | 5,029 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,615 | 5 | 10,131 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,780 | 165 | 7,414 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,805 | 25 | 6,386 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,900 | 95 | 4,944 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,955 | 55 | 16,869 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,220 | 265 | 22,694 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,080 | 140 | 13,070 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,225 | 145 | 43,110 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,385 | 160 | 7,726 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,310 | 75 | 15,665 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,115 | 195 | 8,449 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,080 | 35 | 12,435 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,170 | 90 | 6,391 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,125 | 45 | 11,181 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,105 | 20 | 8,616 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,175 | 70 | 14,311 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,950 | 225 | 40,143 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,175 | 225 | 26,184 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,350 | 175 | 22,267 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,160 | 190 | 37,622 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,050 | 110 | 39,657 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,745 | 305 | 21,540 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,680 | 65 | 7,124 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,640 | 40 | 21,219 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,765 | 125 | 11,805 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,825 | 60 | 11,303 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,885 | 60 | 11,552 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,095 | 210 | 36,664 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,060 | 35 | 7,753 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,070 | 10 | 5,237 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,135 | 65 | 12,636 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,200 | 65 | 15,155 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,315 | 115 | 14,023 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,340 | 25 | 8,833 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,460 | 120 | 13,660 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,470 | 10 | 19,378 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,430 | 40 | 35,081 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,310 | 120 | 81,666 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,170 | 140 | 66,695 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,105 | 65 | 6,800 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,065 | 40 | 6,689 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,080 | 15 | 9,827 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,250 | 170 | 14,902 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,290 | 40 | 4,030 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,070 | 220 | 24,229 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,085 | 15 | 6,038 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,340 | 255 | 7,950 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,110 | 230 | 1,140,711 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,125 | 15 | 25,263 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,020 | 105 | 3,402 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,125 | 105 | 15,180 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,065 | 60 | 19,831 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,780 | 285 | 16,376 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,825 | 45 | 11,728 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,645 | 180 | 41,013 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,635 | 10 | 18,551 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,000 | 365 | 15,900 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,185 | 185 | 10,620 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,305 | 120 | 12,819 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,530 | 225 | 19,244 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,390 | 140 | 15,270 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,455 | 65 | 4,963 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,225 | 230 | 33,928 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,110 | 115 | 2,380 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,020 | 90 | 14,010 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,245 | 225 | 39,914 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,325 | 80 | 13,460 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,365 | 40 | 28,182 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,315 | 50 | 25,537 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,205 | 110 | 1,112,793 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,190 | 15 | 23,103 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,775 | 585 | 1,147,505 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,730 | 45 | 1,034,871 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,635 | 95 | 36,188 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,515 | 120 | 59,454 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,505 | 10 | 40,749 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,720 | 215 | 34,552 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,615 | 105 | 1,153,339 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,660 | 45 | 1,071,032 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,695 | 35 | 1,064,557 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,755 | 60 | 54,811 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,700 | 55 | 42,728 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,690 | 10 | 36,959 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,455 | 235 | 53,003 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,700 | 245 | 24,147 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,470 | 230 | 2,467,850 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,265 | 205 | 65,926 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,285 | 20 | 50,385 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,270 | 15 | 50,199 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,220 | 50 | 33,593 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,205 | 15 | 7,712 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,310 | 105 | 8,440 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,165 | 145 | 1,121,947 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,175 | 10 | 22,407 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,035 | 140 | 17,157 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,820 | 215 | 27,379 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,210 | 390 | 16,305 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,160 | 45 | 13,916 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,025 | 135 | 22,348 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,945 | 80 | 570,497 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,190 | 245 | 572,120 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,330 | 140 | 1,334,668 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,245 | 85 | 1,091,476 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,650 | 595 | 72,118 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,745 | 95 | 12,410 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,455 | 290 | 29,110 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,150 | 305 | 15,731 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,065 | 85 | 10,384 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,035 | 30 | 9,423 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,985 | 50 | 8,760 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,850 | 135 | 6,547 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,810 | 40 | 5,276 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,890 | 80 | 2,901 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,830 | 60 | 1,158 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,610 | 220 | 6,014 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,685 | 75 | 1,342 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,650 | 35 | 4,238 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,875 | 225 | 4,586 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,985 | 110 | 4,539 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,770 | 215 | 4,742 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,915 | 145 | 4,771 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,960 | 45 | 1,377 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,930 | 30 | 6,376 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,795 | 135 | 3,662 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,840 | 45 | 2,373 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,660 | 180 | 7,251 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,700 | 40 | 3,472 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,035 | 335 | 14,240 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,995 | 40 | 3,573 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,060 | 65 | 4,121 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,040 | 20 | 8,494 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,215 | 175 | 10,386 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,365 | 150 | 4,449 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,500 | 135 | 9,277 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,665 | 165 | 1,776 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,680 | 15 | 8,502 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,605 | 75 | 5,121 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,720 | 115 | 5,466 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,850 | 130 | 2,973 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,710 | 140 | 10,124 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,670 | 40 | 4,577 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,610 | 60 | 5,479 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,620 | 10 | 6,150 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,770 | 150 | 26,444 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,800 | 30 | 2,601 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,775 | 25 | 8,724 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,660 | 115 | 4,109 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,770 | 110 | 10,663 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,695 | 75 | 9,383 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,595 | 100 | 2,457 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,470 | 125 | 4,213 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,515 | 45 | 6,716 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,365 | 150 | 11,549 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,700 | 335 | 12,203 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,655 | 45 | 3,823 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,680 | 25 | 16,764 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,790 | 110 | 6,141 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,900 | 110 | 4,722 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,115 | 215 | 9,818 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,225 | 110 | 9,439 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,080 | 145 | 14,211 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,185 | 105 | 14,928 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,080 | 105 | 7,574 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,275 | 195 | 9,982 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,195 | 80 | 13,731 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,270 | 75 | 4,125 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,390 | 120 | 15,054 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,365 | 25 | 41,382 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,160 | 205 | 24,345 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,995 | 165 | 22,920 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,005 | 10 | 16,144 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,630 | 375 | 13,154 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,980 | 350 | 39,805 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,130 | 150 | 18,449 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,440 | 310 | 24,400 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,485 | 45 | 10,676 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,470 | 15 | 16,603 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,575 | 105 | 10,560 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,655 | 80 | 8,588 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,600 | 55 | 9,801 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,615 | 15 | 6,881 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,380 | 235 | 19,293 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,330 | 50 | 3,981 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,105 | 225 | 10,375 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,195 | 90 | 9,891 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,345 | 150 | 12,847 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,495 | 150 | 5,737 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,600 | 105 | 10,879 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,805 | 205 | 11,149 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,705 | 100 | 16,395 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,830 | 125 | 9,380 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,125 | 295 | 15,929 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,225 | 100 | 6,662 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,215 | 10 | 8,452 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,270 | 55 | 6,880 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,320 | 50 | 2,536 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,275 | 45 | 4,469 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,400 | 125 | 47,970 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,315 | 85 | 11,147 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,350 | 35 | 5,463 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,215 | 135 | 11,058 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,405 | 190 | 8,121 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,490 | 85 | 11,134 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,455 | 35 | 10,137 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,505 | 50 | 8,457 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,490 | 15 | 26,314 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,550 | 60 | 5,027 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,520 | 30 | 4,332 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,510 | 10 | 23,342 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,540 | 30 | 12,397 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,545 | 5 | 3,822 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,475 | 70 | 15,748 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,345 | 130 | 12,079 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,530 | 185 | 9,745 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,570 | 40 | 6,383 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,775 | 205 | 8,032 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,770 | 5 | 8,292 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,730 | 40 | 8,018 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,650 | 80 | 8,222 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,620 | 30 | 10,060 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,550 | 70 | 5,366 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,525 | 25 | 7,155 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,545 | 20 | 12,388 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,850 | 305 | 11,250 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,920 | 70 | 8,832 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,055 | 135 | 8,771 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,075 | 20 | 14,542 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,030 | 45 | 3,870 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,035 | 5 | 13,274 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,005 | 30 | 6,784 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,825 | 180 | 14,182 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,515 | 310 | 17,528 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,670 | 95 | 11,438 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,645 | 25 | 5,073 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,765 | 120 | 7,489 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,865 | 100 | 8,822 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,170 | 305 | 23,479 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,300 | 130 | 29,212 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,355 | 55 | 22,402 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,520 | 165 | 8,875 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,565 | 45 | 8,443 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,325 | 170 | 68,195 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,030 | 295 | 29,684 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,025 | 5 | 11,832 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,045 | 20 | 9,540 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,215 | 170 | 9,855 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,085 | 130 | 20,509 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,235 | 150 | 13,222 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,290 | 55 | 33,596 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,955 | 335 | 35,801 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,975 | 20 | 11,720 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,840 | 135 | 4,173 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,820 | 20 | 17,238 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
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
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사