RISE 코스피
(302450) I 코스피 ETF 11.22 14:0325,905 | 전일 | 25,650 | 고가 | 25,940 | 상한가 | 33,345 |
거래량 (주) |
351 |
255 0.99% | 시가 | 25,810 | 저가 | 25,810 | 하한가 | 17,955 |
거래대금 (백만) |
9 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 25,660 | 10 | 2,427 | -441 | 313 | 0.01% | 3,949,687 |
24.11.20 | 25,545 | 115 | 5,502 | -814 | 754 | 0.02% | 3,949,246 |
24.11.19 | 25,470 | 75 | 4,588 | 1,326 | 1,568 | 0.04% | 3,948,432 |
24.11.18 | 24,985 | 485 | 8,617 | -1,486 | 242 | 0.01% | 3,949,758 |
24.11.15 | 24,970 | 15 | 12,419 | 950 | 1,728 | 0.04% | 3,948,272 |
24.11.14 | 25,010 | 20 | 1,929 | 521 | 778 | 0.02% | 3,949,222 |
24.11.13 | 25,665 | 655 | 8,451 | -4,742 | 257 | 0.01% | 3,949,743 |
24.11.12 | 26,195 | 530 | 10,663 | 91 | 4,999 | 0.13% | 3,945,001 |
24.11.11 | 26,460 | 265 | 618 | -1 | 4,908 | 0.12% | 3,945,092 |
24.11.08 | 26,530 | 70 | 61 | -90 | 4,909 | 0.12% | 3,945,091 |
24.11.07 | 26,415 | 115 | 484 | 4,999 | 4,999 | 0.13% | 3,945,001 |
24.11.06 | 26,640 | 225 | 1,402 | 0 | 0 | 0.00% | 0 |
24.11.05 | 26,775 | 135 | 278 | 0 | 0 | 0.00% | 0 |
24.11.04 | 26,290 | 485 | 799 | 0 | 0 | 0.00% | 0 |
24.11.01 | 26,385 | 95 | 76 | 0 | 0 | 0.00% | 0 |
24.10.31 | 26,800 | 415 | 275 | 0 | 0 | 0.00% | 0 |
24.10.30 | 27,080 | 190 | 138 | 0 | 0 | 0.00% | 0 |
24.10.29 | 27,070 | 10 | 467 | 0 | 0 | 0.00% | 0 |
24.10.28 | 26,760 | 310 | 2,489 | 0 | 0 | 0.00% | 0 |
24.10.25 | 26,710 | 50 | 156 | 0 | 0 | 0.00% | 0 |
24.10.24 | 26,985 | 275 | 112 | 0 | 0 | 0.00% | 0 |
24.10.23 | 26,615 | 370 | 1,512 | 0 | 0 | 0.00% | 0 |
24.10.22 | 27,010 | 395 | 976 | 0 | 0 | 0.00% | 0 |
24.10.21 | 26,875 | 135 | 40,399 | 0 | 0 | 0.00% | 0 |
24.10.18 | 27,065 | 190 | 1,923 | 0 | 0 | 0.00% | 0 |
24.10.17 | 27,065 | 0 | 137 | 0 | 0 | 0.00% | 0 |
24.10.16 | 27,250 | 185 | 1,080 | 0 | 0 | 0.00% | 0 |
24.10.15 | 27,165 | 85 | 39 | 0 | 0 | 0.00% | 0 |
24.10.14 | 26,950 | 215 | 2,438 | 0 | 0 | 0.00% | 0 |
24.10.11 | 26,980 | 30 | 1,085 | 0 | 0 | 0.00% | 0 |
24.10.10 | 26,905 | 75 | 3,150 | 0 | 0 | 0.00% | 0 |
24.10.08 | 27,060 | 155 | 11,621 | 0 | 0 | 0.00% | 0 |
24.10.07 | 26,650 | 410 | 1,617 | 0 | 0 | 0.00% | 0 |
24.10.04 | 26,555 | 95 | 6,086 | 0 | 0 | 0.00% | 0 |
24.10.02 | 26,895 | 340 | 720 | 0 | 0 | 0.00% | 0 |
24.09.30 | 27,465 | 570 | 2,944 | 0 | 0 | 0.00% | 0 |
24.09.27 | 27,590 | 125 | 2,340 | 0 | 0 | 0.00% | 0 |
24.09.26 | 26,850 | 740 | 8,918 | 0 | 0 | 0.00% | 0 |
24.09.25 | 27,210 | 360 | 5,860 | 0 | 0 | 0.00% | 0 |
24.09.24 | 26,855 | 355 | 1,375 | 0 | 0 | 0.00% | 0 |
24.09.23 | 26,790 | 65 | 609 | 0 | 0 | 0.00% | 0 |
24.09.20 | 26,685 | 105 | 4,270 | 0 | 0 | 0.00% | 0 |
24.09.19 | 26,615 | 70 | 5,234 | 0 | 0 | 0.00% | 0 |
24.09.13 | 26,565 | 50 | 1,213 | 0 | 0 | 0.00% | 0 |
24.09.12 | 25,990 | 575 | 2,839 | 0 | 0 | 0.00% | 0 |
24.09.11 | 26,105 | 115 | 19,043 | 0 | 0 | 0.00% | 0 |
24.09.10 | 26,245 | 140 | 6,536 | 0 | 0 | 0.00% | 0 |
24.09.09 | 26,315 | 70 | 77,907 | 0 | 0 | 0.00% | 0 |
24.09.06 | 26,620 | 305 | 1,761 | 0 | 0 | 0.00% | 0 |
24.09.05 | 26,730 | 110 | 38,652 | 0 | 0 | 0.00% | 0 |
24.09.04 | 27,575 | 845 | 41,074 | 0 | 0 | 0.00% | 0 |
24.09.03 | 27,745 | 170 | 208 | 0 | 0 | 0.00% | 0 |
24.09.02 | 27,675 | 70 | 350 | 0 | 0 | 0.00% | 0 |
24.08.30 | 27,565 | 110 | 631 | 0 | 0 | 0.00% | 0 |
24.08.29 | 27,750 | 185 | 134,305 | 0 | 0 | 0.00% | 0 |
24.08.28 | 27,820 | 70 | 286 | 0 | 0 | 0.00% | 0 |
24.08.27 | 27,890 | 70 | 819 | 0 | 0 | 0.00% | 0 |
24.08.26 | 27,945 | 55 | 12,771 | 0 | 0 | 0.00% | 0 |
24.08.23 | 27,980 | 35 | 264,155 | 0 | 0 | 0.00% | 0 |
24.08.22 | 27,895 | 85 | 41,359 | 0 | 0 | 0.00% | 0 |
24.08.21 | 27,845 | 50 | 5,691 | 0 | 0 | 0.00% | 0 |
24.08.20 | 27,540 | 305 | 275,606 | 0 | 0 | 0.00% | 0 |
24.08.19 | 27,855 | 315 | 1,829 | 0 | 0 | 0.00% | 0 |
24.08.16 | 27,320 | 535 | 1,190 | 0 | 0 | 0.00% | 0 |
24.08.14 | 27,050 | 270 | 4,569 | 0 | 0 | 0.00% | 0 |
24.08.13 | 27,035 | 15 | 1,134 | 0 | 0 | 0.00% | 0 |
24.08.12 | 26,740 | 295 | 1,551 | 0 | 0 | 0.00% | 0 |
24.08.09 | 26,300 | 440 | 722 | 0 | 0 | 0.00% | 0 |
24.08.08 | 26,490 | 190 | 11,383 | 0 | 0 | 0.00% | 0 |
24.08.07 | 26,140 | 350 | 36,141 | 0 | 0 | 0.00% | 0 |
24.08.06 | 25,245 | 895 | 29,595 | 0 | 0 | 0.00% | 0 |
24.08.05 | 27,650 | 2,405 | 497,193 | 0 | 0 | 0.00% | 0 |
24.08.02 | 28,715 | 1,065 | 5,428 | 0 | 0 | 0.00% | 0 |
24.08.01 | 28,605 | 110 | 3,544 | 0 | 0 | 0.00% | 0 |
24.07.31 | 28,280 | 325 | 114 | 0 | 0 | 0.00% | 0 |
24.07.30 | 28,685 | 325 | 71 | 0 | 0 | 0.00% | 0 |
24.07.29 | 28,295 | 390 | 218 | 0 | 0 | 0.00% | 0 |
24.07.26 | 28,100 | 195 | 1,717 | 0 | 0 | 0.00% | 0 |
24.07.25 | 28,585 | 485 | 219 | 0 | 0 | 0.00% | 0 |
24.07.24 | 28,785 | 200 | 199 | 0 | 0 | 0.00% | 0 |
24.07.23 | 28,660 | 125 | 7,582 | 0 | 0 | 0.00% | 0 |
24.07.22 | 28,955 | 295 | 663 | 0 | 0 | 0.00% | 0 |
24.07.19 | 29,145 | 190 | 6,333 | 0 | 0 | 0.00% | 0 |
24.07.18 | 29,465 | 320 | 975 | 0 | 0 | 0.00% | 0 |
24.07.17 | 29,675 | 210 | 5,802 | 0 | 0 | 0.00% | 0 |
24.07.16 | 29,710 | 35 | 189 | 0 | 0 | 0.00% | 0 |
24.07.15 | 29,525 | 185 | 474 | 0 | 0 | 0.00% | 0 |
24.07.12 | 29,895 | 370 | 11,541 | 0 | 0 | 0.00% | 0 |
24.07.11 | 29,705 | 190 | 617 | 0 | 0 | 0.00% | 0 |
24.07.10 | 29,700 | 5 | 21,333 | 0 | 0 | 0.00% | 0 |
24.07.09 | 29,600 | 100 | 6,295 | 0 | 0 | 0.00% | 0 |
24.07.08 | 29,650 | 50 | 31,680 | 0 | 0 | 0.00% | 0 |
24.07.05 | 29,230 | 420 | 668,847 | 0 | 0 | 0.00% | 0 |
24.07.04 | 28,975 | 255 | 63,038 | 0 | 0 | 0.00% | 0 |
24.07.03 | 28,790 | 185 | 649 | 0 | 0 | 0.00% | 0 |
24.07.02 | 29,025 | 235 | 1,075 | 0 | 0 | 0.00% | 0 |
24.07.01 | 28,950 | 75 | 256 | 0 | 0 | 0.00% | 0 |
24.06.28 | 28,825 | 125 | 1,057 | 0 | 0 | 0.00% | 0 |
24.06.27 | 28,790 | 35 | 198 | 0 | 0 | 0.00% | 0 |
24.06.26 | 28,625 | 165 | 1,422 | 0 | 0 | 0.00% | 0 |
24.06.25 | 28,560 | 65 | 561 | 0 | 0 | 0.00% | 0 |
24.06.24 | 28,765 | 205 | 88,409 | 0 | 0 | 0.00% | 0 |
24.06.21 | 29,050 | 285 | 468 | 0 | 0 | 0.00% | 0 |
24.06.20 | 28,875 | 175 | 584 | 0 | 0 | 0.00% | 0 |
24.06.19 | 28,545 | 330 | 4,179 | 0 | 0 | 0.00% | 0 |
24.06.18 | 28,335 | 210 | 794 | 0 | 0 | 0.00% | 0 |
24.06.17 | 28,550 | 215 | 5,736 | 0 | 0 | 0.00% | 0 |
24.06.14 | 28,495 | 55 | 3,130 | 0 | 0 | 0.00% | 0 |
24.06.13 | 28,145 | 350 | 43,081 | 0 | 0 | 0.00% | 0 |
24.06.12 | 27,945 | 200 | 596 | 0 | 0 | 0.00% | 0 |
24.06.11 | 27,995 | 50 | 35,062 | 0 | 0 | 0.00% | 0 |
24.06.10 | 28,095 | 100 | 450 | 0 | 0 | 0.00% | 0 |
24.06.07 | 27,770 | 325 | 2,119 | 0 | 0 | 0.00% | 0 |
24.06.05 | 27,520 | 250 | 52,473 | 0 | 0 | 0.00% | 0 |
24.06.04 | 27,700 | 180 | 958 | 0 | 0 | 0.00% | 0 |
24.06.03 | 27,290 | 410 | 2,075 | 0 | 0 | 0.00% | 0 |
24.05.31 | 27,270 | 20 | 376 | 0 | 0 | 0.00% | 0 |
24.05.30 | 27,655 | 385 | 2,210 | 0 | 0 | 0.00% | 0 |
24.05.29 | 28,125 | 470 | 757 | 0 | 0 | 0.00% | 0 |
24.05.28 | 28,110 | 15 | 1,602 | 0 | 0 | 0.00% | 0 |
24.05.27 | 27,790 | 320 | 3,334 | 0 | 0 | 0.00% | 0 |
24.05.24 | 28,110 | 320 | 86 | 0 | 0 | 0.00% | 0 |
24.05.23 | 28,155 | 45 | 527 | 0 | 0 | 0.00% | 0 |
24.05.22 | 28,160 | 5 | 203 | 0 | 0 | 0.00% | 0 |
24.05.21 | 28,315 | 155 | 864 | 0 | 0 | 0.00% | 0 |
24.05.20 | 28,165 | 150 | 190 | 0 | 0 | 0.00% | 0 |
24.05.17 | 28,455 | 290 | 4,878 | 0 | 0 | 0.00% | 0 |
24.05.16 | 28,205 | 250 | 15,285 | 0 | 0 | 0.00% | 0 |
24.05.14 | 28,145 | 60 | 9,182 | 0 | 0 | 0.00% | 0 |
24.05.13 | 28,215 | 70 | 234 | 0 | 0 | 0.00% | 0 |
24.05.10 | 28,060 | 155 | 86 | 0 | 0 | 0.00% | 0 |
24.05.09 | 28,355 | 295 | 5,574 | 0 | 0 | 0.00% | 0 |
24.05.08 | 28,230 | 125 | 686 | 0 | 0 | 0.00% | 0 |
24.05.07 | 27,745 | 485 | 7,828 | 0 | 0 | 0.00% | 0 |
24.05.03 | 27,775 | 30 | 659 | 0 | 0 | 0.00% | 0 |
24.05.02 | 27,930 | 155 | 373 | 0 | 0 | 0.00% | 0 |
24.04.30 | 27,770 | 160 | 4,781 | 0 | 0 | 0.00% | 0 |
24.04.29 | 27,850 | 310 | 340 | 0 | 0 | 0.00% | 0 |
24.04.26 | 27,620 | 230 | 2,114 | 0 | 0 | 0.00% | 0 |
24.04.25 | 28,050 | 430 | 952 | 0 | 0 | 0.00% | 0 |
24.04.24 | 27,565 | 485 | 838 | 0 | 0 | 0.00% | 0 |
24.04.23 | 27,555 | 10 | 848 | 0 | 0 | 0.00% | 0 |
24.04.22 | 27,205 | 350 | 4,205 | 0 | 0 | 0.00% | 0 |
24.04.19 | 27,625 | 420 | 3,596 | 0 | 0 | 0.00% | 0 |
24.04.18 | 27,185 | 440 | 5,049 | 0 | 0 | 0.00% | 0 |
24.04.17 | 27,430 | 245 | 985 | 0 | 0 | 0.00% | 0 |
24.04.16 | 27,990 | 560 | 3,216 | 0 | 0 | 0.00% | 0 |
24.04.15 | 28,085 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 28,370 | 285 | 12,278 | 0 | 0 | 0.00% | 0 |
24.04.11 | 28,445 | 75 | 192 | 0 | 0 | 0.00% | 0 |
24.04.09 | 28,570 | 125 | 1,008 | 0 | 0 | 0.00% | 0 |
24.04.08 | 28,525 | 45 | 827 | 0 | 0 | 0.00% | 0 |
24.04.05 | 28,840 | 315 | 16,019 | 0 | 0 | 0.00% | 0 |
24.04.04 | 28,445 | 395 | 3,654 | 0 | 0 | 0.00% | 0 |
24.04.03 | 28,855 | 410 | 4,235 | 0 | 0 | 0.00% | 0 |
24.04.02 | 28,860 | 5 | 826 | 0 | 0 | 0.00% | 0 |
24.04.01 | 28,860 | 0 | 699 | 0 | 0 | 0.00% | 0 |
24.03.29 | 28,830 | 30 | 808 | 0 | 0 | 0.00% | 0 |
24.03.28 | 28,840 | 10 | 327 | 0 | 0 | 0.00% | 0 |
24.03.27 | 28,775 | 65 | 521 | 0 | 0 | 0.00% | 0 |
24.03.26 | 28,655 | 120 | 1,067 | 0 | 0 | 0.00% | 0 |
24.03.25 | 28,760 | 105 | 211 | 0 | 0 | 0.00% | 0 |
24.03.22 | 28,750 | 10 | 10,949 | 0 | 0 | 0.00% | 0 |
24.03.21 | 28,090 | 660 | 8,123 | 0 | 0 | 0.00% | 0 |
24.03.20 | 27,795 | 295 | 3,205 | 0 | 0 | 0.00% | 0 |
24.03.19 | 28,060 | 265 | 2,208 | 0 | 0 | 0.00% | 0 |
24.03.18 | 27,990 | 70 | 966 | 0 | 0 | 0.00% | 0 |
24.03.15 | 28,325 | 335 | 2,658 | 0 | 0 | 0.00% | 0 |
24.03.14 | 28,105 | 220 | 1,720 | 0 | 0 | 0.00% | 0 |
24.03.13 | 27,955 | 150 | 19,188 | 0 | 0 | 0.00% | 0 |
24.03.12 | 27,805 | 150 | 686 | 0 | 0 | 0.00% | 0 |
24.03.11 | 27,930 | 125 | 1,241 | 0 | 0 | 0.00% | 0 |
24.03.08 | 27,585 | 345 | 1,309 | 0 | 0 | 0.00% | 0 |
24.03.07 | 27,610 | 25 | 2,442 | 0 | 0 | 0.00% | 0 |
24.03.06 | 27,705 | 95 | 68,045 | 0 | 0 | 0.00% | 0 |
24.03.05 | 27,900 | 195 | 381 | 0 | 0 | 0.00% | 0 |
24.03.04 | 27,620 | 280 | 329 | 0 | 0 | 0.00% | 0 |
24.02.29 | 27,660 | 40 | 2,680 | 0 | 0 | 0.00% | 0 |
24.02.28 | 27,345 | 315 | 1,185 | 0 | 0 | 0.00% | 0 |
24.02.27 | 27,560 | 215 | 2,098 | 0 | 0 | 0.00% | 0 |
24.02.26 | 27,770 | 210 | 11,840 | 0 | 0 | 0.00% | 0 |
24.02.23 | 27,720 | 50 | 1,214 | 0 | 0 | 0.00% | 0 |
24.02.22 | 27,590 | 130 | 6,790 | 0 | 0 | 0.00% | 0 |
24.02.21 | 27,655 | 65 | 2,327 | 0 | 0 | 0.00% | 0 |
24.02.20 | 27,915 | 260 | 1,849 | 0 | 0 | 0.00% | 0 |
24.02.19 | 27,610 | 305 | 2,416 | 0 | 0 | 0.00% | 0 |
24.02.16 | 27,290 | 320 | 664 | 0 | 0 | 0.00% | 0 |
24.02.15 | 27,295 | 5 | 11,475 | 0 | 0 | 0.00% | 0 |
24.02.14 | 27,570 | 275 | 2,660 | 0 | 0 | 0.00% | 0 |
24.02.13 | 27,210 | 360 | 13,344 | 0 | 0 | 0.00% | 0 |
24.02.08 | 27,190 | 20 | 1,834 | 0 | 0 | 0.00% | 0 |
24.02.07 | 26,780 | 410 | 226,031 | 0 | 0 | 0.00% | 0 |
24.02.06 | 27,010 | 230 | 3,585 | 0 | 0 | 0.00% | 0 |
24.02.05 | 27,190 | 180 | 365,008 | 0 | 0 | 0.00% | 0 |
24.02.02 | 26,495 | 695 | 208,549 | 0 | 0 | 0.00% | 0 |
24.02.01 | 25,980 | 515 | 6,842 | 0 | 0 | 0.00% | 0 |
24.01.31 | 26,035 | 55 | 242 | 0 | 0 | 0.00% | 0 |
24.01.30 | 26,085 | 50 | 2,253 | 0 | 0 | 0.00% | 0 |
24.01.29 | 25,900 | 185 | 1,786 | 0 | 0 | 0.00% | 0 |
24.01.26 | 25,755 | 145 | 867 | 0 | 0 | 0.00% | 0 |
24.01.25 | 25,675 | 80 | 525 | 0 | 0 | 0.00% | 0 |
24.01.24 | 25,775 | 100 | 3,255 | 0 | 0 | 0.00% | 0 |
24.01.23 | 25,715 | 60 | 533 | 0 | 0 | 0.00% | 0 |
24.01.22 | 25,695 | 20 | 1,783 | 0 | 0 | 0.00% | 0 |
24.01.19 | 25,515 | 180 | 7,211 | 0 | 0 | 0.00% | 0 |
24.01.18 | 25,405 | 110 | 102,280 | 0 | 0 | 0.00% | 0 |
24.01.17 | 25,985 | 580 | 145,101 | 0 | 0 | 0.00% | 0 |
24.01.16 | 26,200 | 215 | 455 | 0 | 0 | 0.00% | 0 |
24.01.15 | 26,285 | 85 | 12,212 | 0 | 0 | 0.00% | 0 |
24.01.12 | 26,485 | 200 | 2,964 | 0 | 0 | 0.00% | 0 |
24.01.11 | 26,515 | 30 | 1,681 | 0 | 0 | 0.00% | 0 |
24.01.10 | 26,610 | 95 | 336 | 0 | 0 | 0.00% | 0 |
24.01.09 | 26,800 | 190 | 126 | 0 | 0 | 0.00% | 0 |
24.01.08 | 26,785 | 15 | 835 | 0 | 0 | 0.00% | 0 |
24.01.05 | 26,870 | 85 | 992 | 0 | 0 | 0.00% | 0 |
24.01.04 | 27,120 | 250 | 522 | 0 | 0 | 0.00% | 0 |
24.01.03 | 27,845 | 725 | 2,031 | 0 | 0 | 0.00% | 0 |
24.01.02 | 27,710 | 135 | 42,073 | 0 | 0 | 0.00% | 0 |
23.12.28 | 27,165 | 545 | 602 | 0 | 0 | 0.00% | 0 |
23.12.27 | 26,930 | 235 | 1,552 | 0 | 0 | 0.00% | 0 |
23.12.26 | 26,915 | 15 | 622 | 0 | 0 | 0.00% | 0 |
23.12.22 | 26,800 | 115 | 598 | 0 | 0 | 0.00% | 0 |
23.12.21 | 27,000 | 200 | 883 | 0 | 0 | 0.00% | 0 |
23.12.20 | 26,505 | 495 | 10,694 | 0 | 0 | 0.00% | 0 |
23.12.19 | 26,490 | 15 | 439 | 0 | 0 | 0.00% | 0 |
23.12.18 | 26,395 | 95 | 2,279 | 0 | 0 | 0.00% | 0 |
23.12.15 | 26,280 | 115 | 1,978 | 0 | 0 | 0.00% | 0 |
23.12.14 | 25,935 | 345 | 1,893 | 0 | 0 | 0.00% | 0 |
23.12.13 | 26,235 | 300 | 369 | 0 | 0 | 0.00% | 0 |
23.12.12 | 26,100 | 135 | 337 | 0 | 0 | 0.00% | 0 |
23.12.11 | 26,070 | 30 | 813 | 0 | 0 | 0.00% | 0 |
23.12.08 | 25,775 | 295 | 214,280 | 0 | 0 | 0.00% | 0 |
23.12.07 | 25,815 | 40 | 44,221 | 0 | 0 | 0.00% | 0 |
23.12.06 | 25,770 | 45 | 54 | 0 | 0 | 0.00% | 0 |
23.12.05 | 26,035 | 265 | 868 | 0 | 0 | 0.00% | 0 |
23.12.04 | 25,905 | 130 | 564 | 0 | 0 | 0.00% | 0 |
23.12.01 | 26,210 | 305 | 1,110 | 0 | 0 | 0.00% | 0 |
23.11.30 | 25,985 | 225 | 1,046 | 0 | 0 | 0.00% | 0 |
23.11.29 | 26,005 | 20 | 387 | 0 | 0 | 0.00% | 0 |
23.11.28 | 25,745 | 260 | 88,851 | 0 | 0 | 0.00% | 0 |
23.11.27 | 25,850 | 105 | 4,901 | 0 | 0 | 0.00% | 0 |
23.11.24 | 25,990 | 140 | 383 | 0 | 0 | 0.00% | 0 |
23.11.23 | 26,005 | 15 | 202 | 0 | 0 | 0.00% | 0 |
23.11.22 | 25,920 | 85 | 165 | 0 | 0 | 0.00% | 0 |
23.11.21 | 25,860 | 60 | 2,690 | 0 | 0 | 0.00% | 0 |
23.11.20 | 25,545 | 315 | 1,799 | 0 | 0 | 0.00% | 0 |
23.11.17 | 25,705 | 160 | 287,272 | 0 | 0 | 0.00% | 0 |
23.11.16 | 25,675 | 45 | 454 | 0 | 0 | 0.00% | 0 |
23.11.15 | 25,205 | 470 | 3,485 | 0 | 0 | 0.00% | 0 |
23.11.14 | 24,905 | 300 | 53,679 | 0 | 0 | 0.00% | 0 |
23.11.13 | 24,995 | 90 | 320 | 0 | 0 | 0.00% | 0 |
23.11.10 | 25,165 | 170 | 193 | 0 | 0 | 0.00% | 0 |
23.11.09 | 25,130 | 35 | 863 | 0 | 0 | 0.00% | 0 |
23.11.08 | 25,295 | 165 | 2,772 | 0 | 0 | 0.00% | 0 |
23.11.07 | 25,900 | 605 | 2,197 | 0 | 0 | 0.00% | 0 |
23.11.06 | 24,540 | 1,360 | 52,448 | 0 | 0 | 0.00% | 0 |
23.11.03 | 24,295 | 245 | 1,794 | 0 | 0 | 0.00% | 0 |
23.11.02 | 23,840 | 455 | 1,028 | 0 | 0 | 0.00% | 0 |
23.11.01 | 23,635 | 205 | 331 | 0 | 0 | 0.00% | 0 |
23.10.31 | 23,990 | 355 | 7,051 | 0 | 0 | 0.00% | 0 |
23.10.30 | 23,885 | 105 | 1,125 | 0 | 0 | 0.00% | 0 |
23.10.27 | 23,845 | 40 | 1,805 | 0 | 0 | 0.00% | 0 |
23.10.26 | 24,505 | 660 | 3,550 | 0 | 0 | 0.00% | 0 |
23.10.25 | 24,690 | 185 | 460 | 0 | 0 | 0.00% | 0 |
23.10.24 | 24,420 | 270 | 93,987 | 0 | 0 | 0.00% | 0 |
23.10.23 | 24,630 | 210 | 730 | 0 | 0 | 0.00% | 0 |
23.10.20 | 25,000 | 370 | 906 | 0 | 0 | 0.00% | 0 |
23.10.19 | 25,460 | 460 | 262 | 0 | 0 | 0.00% | 0 |
23.10.18 | 25,460 | 0 | 391 | 0 | 0 | 0.00% | 0 |
23.10.17 | 25,230 | 230 | 828 | 0 | 0 | 0.00% | 0 |
23.10.16 | 25,405 | 175 | 526 | 0 | 0 | 0.00% | 0 |
23.10.13 | 25,640 | 235 | 119 | 0 | 0 | 0.00% | 0 |
23.10.12 | 25,340 | 300 | 491 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,925 | 415 | 294 | 0 | 0 | 0.00% | 0 |
23.10.10 | 24,940 | 15 | 578 | 0 | 0 | 0.00% | 0 |
23.10.06 | 24,915 | 25 | 1,148 | 0 | 0 | 0.00% | 0 |
23.10.05 | 24,895 | 20 | 259 | 0 | 0 | 0.00% | 0 |
23.10.04 | 25,535 | 640 | 1,549 | 0 | 0 | 0.00% | 0 |
23.09.27 | 25,465 | 70 | 2,096 | 0 | 0 | 0.00% | 0 |
23.09.26 | 25,790 | 325 | 1,435 | 0 | 0 | 0.00% | 0 |
23.09.25 | 25,905 | 115 | 177 | 0 | 0 | 0.00% | 0 |
23.09.22 | 25,970 | 65 | 571 | 0 | 0 | 0.00% | 0 |
23.09.21 | 26,380 | 410 | 221 | 0 | 0 | 0.00% | 0 |
23.09.20 | 26,365 | 15 | 13,731 | 0 | 0 | 0.00% | 0 |
23.09.19 | 26,600 | 235 | 888 | 0 | 0 | 0.00% | 0 |
23.09.18 | 26,795 | 195 | 614 | 0 | 0 | 0.00% | 0 |
23.09.15 | 26,425 | 370 | 175,759 | 0 | 0 | 0.00% | 0 |
23.09.14 | 26,105 | 320 | 722 | 0 | 0 | 0.00% | 0 |
23.09.13 | 26,200 | 95 | 837 | 0 | 0 | 0.00% | 0 |
23.09.12 | 26,300 | 100 | 2,174 | 0 | 0 | 0.00% | 0 |
23.09.11 | 26,280 | 20 | 6,730 | 0 | 0 | 0.00% | 0 |
23.09.08 | 26,180 | 100 | 42 | 0 | 0 | 0.00% | 0 |
23.09.07 | 26,460 | 280 | 2,241 | 0 | 0 | 0.00% | 0 |
23.09.06 | 26,560 | 100 | 154 | 0 | 0 | 0.00% | 0 |
23.09.05 | 26,635 | 75 | 756 | 0 | 0 | 0.00% | 0 |
23.09.04 | 26,435 | 200 | 43,824 | 0 | 0 | 0.00% | 0 |
23.09.01 | 26,400 | 35 | 211 | 0 | 0 | 0.00% | 0 |
23.08.31 | 26,380 | 20 | 1,215 | 0 | 0 | 0.00% | 0 |
23.08.30 | 26,275 | 105 | 5,292 | 0 | 0 | 0.00% | 0 |
23.08.29 | 26,210 | 65 | 234 | 0 | 0 | 0.00% | 0 |
23.08.28 | 25,990 | 220 | 187 | 0 | 0 | 0.00% | 0 |
23.08.25 | 26,200 | 210 | 173 | 0 | 0 | 0.00% | 0 |
23.08.24 | 25,805 | 395 | 1,821 | 0 | 0 | 0.00% | 0 |
23.08.23 | 25,905 | 100 | 3,646 | 0 | 0 | 0.00% | 0 |
23.08.22 | 25,875 | 30 | 571 | 0 | 0 | 0.00% | 0 |
23.08.21 | 25,820 | 55 | 38,097 | 0 | 0 | 0.00% | 0 |
23.08.18 | 26,005 | 185 | 36,485 | 0 | 0 | 0.00% | 0 |
23.08.17 | 26,005 | 0 | 650 | 0 | 0 | 0.00% | 0 |
23.08.16 | 26,535 | 530 | 1,694 | 0 | 0 | 0.00% | 0 |
23.08.14 | 26,740 | 205 | 2,155 | 0 | 0 | 0.00% | 0 |
23.08.11 | 26,805 | 65 | 404 | 0 | 0 | 0.00% | 0 |
23.08.10 | 26,885 | 80 | 272 | 0 | 0 | 0.00% | 0 |
23.08.09 | 26,560 | 325 | 516 | 0 | 0 | 0.00% | 0 |
23.08.08 | 26,680 | 120 | 487 | 0 | 0 | 0.00% | 0 |
23.08.07 | 26,880 | 200 | 451 | 0 | 0 | 0.00% | 0 |
23.08.04 | 26,820 | 60 | 468 | 0 | 0 | 0.00% | 0 |
23.08.03 | 27,005 | 185 | 1,218 | 0 | 0 | 0.00% | 0 |
23.08.02 | 27,500 | 495 | 4,732 | 0 | 0 | 0.00% | 0 |
23.08.01 | 27,175 | 325 | 1,522 | 0 | 0 | 0.00% | 0 |
23.07.31 | 26,865 | 310 | 3,173 | 0 | 0 | 0.00% | 0 |
23.07.28 | 26,855 | 10 | 53,482 | 0 | 0 | 0.00% | 0 |
23.07.27 | 26,705 | 150 | 5,823 | 0 | 0 | 0.00% | 0 |
23.07.26 | 27,145 | 440 | 6,405 | 0 | 0 | 0.00% | 0 |
23.07.25 | 27,135 | 10 | 701 | 0 | 0 | 0.00% | 0 |
23.07.24 | 26,925 | 210 | 379 | 0 | 0 | 0.00% | 0 |
23.07.21 | 26,850 | 75 | 341 | 0 | 0 | 0.00% | 0 |
23.07.20 | 26,885 | 35 | 536 | 0 | 0 | 0.00% | 0 |
23.07.19 | 26,855 | 30 | 3,023 | 0 | 0 | 0.00% | 0 |
23.07.18 | 27,035 | 180 | 65,202 | 0 | 0 | 0.00% | 0 |
23.07.17 | 27,060 | 25 | 1,639 | 0 | 0 | 0.00% | 0 |
23.07.14 | 26,700 | 360 | 7,659 | 0 | 0 | 0.00% | 0 |
23.07.13 | 26,505 | 195 | 322,918 | 0 | 0 | 0.00% | 0 |
23.07.12 | 26,435 | 70 | 429 | 0 | 0 | 0.00% | 0 |
23.07.11 | 25,985 | 450 | 1,606 | 0 | 0 | 0.00% | 0 |
23.07.10 | 26,085 | 100 | 1,077 | 0 | 0 | 0.00% | 0 |
23.07.07 | 26,400 | 315 | 1,284 | 0 | 0 | 0.00% | 0 |
23.07.06 | 26,650 | 250 | 537 | 0 | 0 | 0.00% | 0 |
23.07.05 | 26,760 | 110 | 1,116 | 0 | 0 | 0.00% | 0 |
23.07.04 | 26,800 | 40 | 3,166 | 0 | 0 | 0.00% | 0 |
23.07.03 | 26,515 | 285 | 1,395 | 0 | 0 | 0.00% | 0 |
23.06.30 | 26,375 | 140 | 2,623 | 0 | 0 | 0.00% | 0 |
23.06.29 | 26,380 | 5 | 487 | 0 | 0 | 0.00% | 0 |
23.06.28 | 26,590 | 210 | 1,569 | 0 | 0 | 0.00% | 0 |
23.06.27 | 26,620 | 30 | 171 | 0 | 0 | 0.00% | 0 |
23.06.26 | 26,470 | 150 | 208 | 0 | 0 | 0.00% | 0 |
23.06.23 | 26,625 | 155 | 94,771 | 0 | 0 | 0.00% | 0 |
23.06.22 | 26,600 | 25 | 15,229 | 0 | 0 | 0.00% | 0 |
23.06.21 | 26,830 | 230 | 1,043,296 | 0 | 0 | 0.00% | 0 |
23.06.20 | 26,840 | 10 | 3,124 | 0 | 0 | 0.00% | 0 |
23.06.19 | 26,995 | 155 | 4,829 | 0 | 0 | 0.00% | 0 |
23.06.16 | 26,845 | 150 | 468 | 0 | 0 | 0.00% | 0 |
23.06.15 | 26,935 | 90 | 194 | 0 | 0 | 0.00% | 0 |
23.06.14 | 27,110 | 175 | 32,206 | 0 | 0 | 0.00% | 0 |
23.06.13 | 27,000 | 110 | 388,370 | 0 | 0 | 0.00% | 0 |
23.06.12 | 27,215 | 215 | 305 | 0 | 0 | 0.00% | 0 |
23.06.09 | 26,820 | 395 | 2,205 | 0 | 0 | 0.00% | 0 |
23.06.08 | 26,885 | 65 | 3,692 | 0 | 0 | 0.00% | 0 |
23.06.07 | 26,895 | 10 | 216,127 | 0 | 0 | 0.00% | 0 |
23.06.05 | 26,755 | 140 | 27,236 | 0 | 0 | 0.00% | 0 |
23.06.02 | 26,450 | 305 | 1,637 | 0 | 0 | 0.00% | 0 |
23.06.01 | 26,570 | 120 | 170 | 0 | 0 | 0.00% | 0 |
23.05.31 | 26,615 | 45 | 41,070 | 0 | 0 | 0.00% | 0 |
23.05.30 | 26,325 | 290 | 18,512 | 0 | 0 | 0.00% | 0 |
23.05.26 | 26,360 | 35 | 144,543 | 0 | 0 | 0.00% | 0 |
23.05.25 | 26,465 | 105 | 302,929 | 0 | 0 | 0.00% | 0 |
23.05.24 | 26,455 | 10 | 9,434 | 0 | 0 | 0.00% | 0 |
23.05.23 | 26,305 | 150 | 242,449 | 0 | 0 | 0.00% | 0 |
23.05.22 | 26,105 | 200 | 1,165 | 0 | 0 | 0.00% | 0 |
23.05.19 | 25,920 | 185 | 360 | 0 | 0 | 0.00% | 0 |
23.05.18 | 25,715 | 205 | 2,495 | 0 | 0 | 0.00% | 0 |
23.05.17 | 25,520 | 195 | 76 | 0 | 0 | 0.00% | 0 |
23.05.16 | 25,555 | 35 | 76 | 0 | 0 | 0.00% | 0 |
23.05.15 | 25,520 | 35 | 151 | 0 | 0 | 0.00% | 0 |
23.05.12 | 25,635 | 115 | 1,651 | 0 | 0 | 0.00% | 0 |
23.05.11 | 25,660 | 25 | 982 | 0 | 0 | 0.00% | 0 |
23.05.10 | 25,850 | 190 | 305 | 0 | 0 | 0.00% | 0 |
23.05.09 | 25,845 | 5 | 10,198 | 0 | 0 | 0.00% | 0 |
23.05.08 | 25,735 | 110 | 1,438 | 0 | 0 | 0.00% | 0 |
23.05.04 | 25,765 | 30 | 15,761 | 0 | 0 | 0.00% | 0 |
23.05.03 | 25,980 | 215 | 1,523,240 | 0 | 0 | 0.00% | 0 |
23.05.02 | 25,790 | 190 | 250 | 0 | 0 | 0.00% | 0 |
23.04.28 | 25,730 | 60 | 552 | 0 | 0 | 0.00% | 0 |
23.04.27 | 25,860 | 210 | 1,130 | 0 | 0 | 0.00% | 0 |
23.04.26 | 25,930 | 70 | 1,713 | 0 | 0 | 0.00% | 0 |
23.04.25 | 26,305 | 375 | 10,879 | 0 | 0 | 0.00% | 0 |
23.04.24 | 26,450 | 145 | 5,775 | 0 | 0 | 0.00% | 0 |
23.04.21 | 26,675 | 225 | 7,321 | 0 | 0 | 0.00% | 0 |
23.04.20 | 26,740 | 65 | 1,814 | 0 | 0 | 0.00% | 0 |
23.04.19 | 26,695 | 45 | 152,394 | 0 | 0 | 0.00% | 0 |
23.04.18 | 26,745 | 50 | 166,020 | 0 | 0 | 0.00% | 0 |
23.04.17 | 26,750 | 5 | 51,998 | 0 | 0 | 0.00% | 0 |
23.04.14 | 26,620 | 230 | 100,140 | 0 | 0 | 0.00% | 0 |
23.04.13 | 26,535 | 85 | 407 | 0 | 0 | 0.00% | 0 |
23.04.12 | 26,550 | 15 | 8,289 | 0 | 0 | 0.00% | 0 |
23.04.11 | 26,120 | 430 | 104,534 | 0 | 0 | 0.00% | 0 |
23.04.10 | 25,925 | 195 | 160,157 | 0 | 0 | 0.00% | 0 |
23.04.07 | 25,615 | 310 | 2,468 | 0 | 0 | 0.00% | 0 |
23.04.06 | 25,955 | 340 | 1,177 | 0 | 0 | 0.00% | 0 |
23.04.05 | 25,880 | 75 | 818 | 0 | 0 | 0.00% | 0 |
23.04.04 | 25,735 | 145 | 7,912 | 0 | 0 | 0.00% | 0 |
23.04.03 | 25,840 | 105 | 1,186 | 0 | 0 | 0.00% | 0 |
23.03.31 | 25,605 | 235 | 1,225 | 0 | 0 | 0.00% | 0 |
23.03.30 | 25,405 | 200 | 227 | 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
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
9
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들