RISE 중국MSCI China(H)
(310080) I 코스피 ETF 11.21 15:328,430 | 전일 | 8,395 | 고가 | 8,455 | 상한가 | 10,955 |
거래량 (주) |
538 |
35 0.42% | 시가 | 8,400 | 저가 | 8,375 | 하한가 | 5,905 |
거래대금 (백만) |
5 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,395 | 35 | 538 | 0 | 0 | 0.00% | 1,250,000 |
24.11.20 | 8,415 | 20 | 4,775 | 0 | 0 | 0.00% | 1,250,000 |
24.11.19 | 8,345 | 70 | 3,228 | 0 | 0 | 0.00% | 1,250,000 |
24.11.18 | 8,285 | 60 | 3,370 | 0 | 0 | 0.00% | 1,250,000 |
24.11.15 | 8,290 | 5 | 2,196 | 0 | 0 | 0.00% | 1,250,000 |
24.11.14 | 8,455 | 155 | 1,611 | 0 | 0 | 0.00% | 1,250,000 |
24.11.13 | 8,500 | 45 | 17,783 | 0 | 0 | 0.00% | 1,250,000 |
24.11.12 | 8,765 | 265 | 1,926 | 0 | 0 | 0.00% | 1,250,000 |
24.11.11 | 8,940 | 175 | 7,317 | 0 | 0 | 0.00% | 1,250,000 |
24.11.08 | 8,935 | 5 | 11,543 | 0 | 0 | 0.00% | 1,250,000 |
24.11.07 | 8,840 | 95 | 8,035 | 0 | 0 | 0.00% | 1,250,000 |
24.11.06 | 8,965 | 125 | 16,644 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,740 | 225 | 4,022 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,745 | 5 | 3,309 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,765 | 20 | 5,125 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,700 | 65 | 11,762 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,870 | 170 | 3,048 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,885 | 15 | 6,387 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,805 | 80 | 4,747 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,810 | 5 | 13,504 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,975 | 165 | 5,934 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,810 | 165 | 4,855 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,800 | 10 | 6,617 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,970 | 170 | 6,019 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,690 | 280 | 7,302 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,745 | 55 | 5,380 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,845 | 100 | 7,299 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,185 | 340 | 8,862 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,180 | 5 | 22,334 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,345 | 165 | 18,582 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,495 | 150 | 24,025 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,030 | 535 | 56,179 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,825 | 205 | 32,985 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,770 | 55 | 38,018 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,385 | 385 | 66,772 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,845 | 540 | 50,100 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,335 | 510 | 35,895 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,090 | 245 | 20,481 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,950 | 140 | 23,712 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,585 | 365 | 10,601 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,570 | 15 | 3,500 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,500 | 70 | 1,632 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,230 | 270 | 5,709 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,280 | 50 | 369 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,115 | 165 | 7,272 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,200 | 85 | 1,960 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,150 | 50 | 554 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,250 | 100 | 1,010 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,260 | 10 | 1,612 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,200 | 60 | 133 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,325 | 125 | 3,019 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,400 | 75 | 1,762 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,475 | 75 | 325 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,275 | 200 | 775 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,335 | 60 | 213 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,350 | 15 | 4,328 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,620 | 270 | 32,164 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,460 | 160 | 1,707 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,515 | 55 | 97 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,365 | 150 | 436 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,475 | 110 | 833 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,425 | 50 | 1,523 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,495 | 70 | 4,068 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,335 | 160 | 2,305 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,390 | 55 | 746 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,290 | 100 | 1,092 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,380 | 90 | 381 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,225 | 155 | 863 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,205 | 20 | 1,580 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,165 | 40 | 1,781 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,120 | 45 | 1,853 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,245 | 125 | 6,249 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,395 | 150 | 3,075 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,395 | 0 | 2,698 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,125 | 270 | 1,892 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,290 | 165 | 3,062 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,165 | 125 | 73 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,315 | 150 | 5,009 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,385 | 70 | 4,137 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,450 | 65 | 1,226 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,540 | 90 | 1,557 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,410 | 130 | 3,368 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,580 | 170 | 3,230 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,610 | 30 | 1,038 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,635 | 25 | 8,510 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,735 | 100 | 2,662 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,770 | 35 | 3,263 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,680 | 90 | 1,759 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,600 | 80 | 7,085 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,575 | 25 | 3,807 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,590 | 15 | 1,090 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,560 | 30 | 4,235 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,670 | 110 | 3,021 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,570 | 100 | 8,316 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,510 | 60 | 670 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,520 | 10 | 2,742 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,565 | 45 | 2,148 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,595 | 30 | 3,318 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,640 | 45 | 3,423 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,705 | 65 | 1,251 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,630 | 75 | 5,499 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,650 | 20 | 2,582 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,825 | 175 | 3,337 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,840 | 15 | 8,414 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,695 | 145 | 4,584 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,745 | 50 | 2,283 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,760 | 15 | 4,779 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,710 | 50 | 1,091 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,635 | 75 | 1,365 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,700 | 65 | 4,911 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,745 | 45 | 3,312 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,770 | 25 | 3,320 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,805 | 35 | 1,477 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,835 | 30 | 5,842 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,820 | 15 | 1,429 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,800 | 20 | 3,792 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,805 | 5 | 1,523 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,865 | 60 | 684 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,120 | 255 | 21,527 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,925 | 195 | 3,354 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,900 | 25 | 4,209 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,000 | 100 | 4,769 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,180 | 180 | 5,949 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,255 | 75 | 1,934 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,395 | 140 | 4,776 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,185 | 210 | 7,772 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,180 | 5 | 6,379 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,095 | 85 | 8,104 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,030 | 65 | 9,579 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,955 | 75 | 1,151 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,800 | 155 | 4,694 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,850 | 50 | 1,144 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,950 | 100 | 3,155 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,895 | 55 | 2,600 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,755 | 140 | 3,327 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,600 | 155 | 2,888 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,680 | 80 | 9,501 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,470 | 210 | 4,431 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,330 | 140 | 4,264 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,180 | 150 | 3,874 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,000 | 180 | 4,199 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,910 | 90 | 4,428 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,965 | 55 | 17,792 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,010 | 45 | 1,035 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,990 | 20 | 890 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,995 | 5 | 5,044 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,105 | 110 | 2,280 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,205 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,210 | 5 | 1,980 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,165 | 45 | 2,031 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,120 | 45 | 1,556 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,095 | 25 | 729 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,205 | 110 | 1,616 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,140 | 65 | 1,043 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,120 | 20 | 2,035 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,115 | 5 | 4,270 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,020 | 95 | 7,821 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,030 | 10 | 3,006 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,005 | 25 | 1,188 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,025 | 20 | 2,063 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,965 | 60 | 1,990 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,010 | 45 | 1,994 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,185 | 175 | 11,712 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,130 | 55 | 7,562 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,140 | 10 | 988 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,160 | 20 | 2,694 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,135 | 25 | 5,311 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,200 | 65 | 3,724 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,205 | 5 | 2,118 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,170 | 35 | 2,207 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,965 | 205 | 6,902 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,870 | 95 | 1,470 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,810 | 60 | 1,790 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,945 | 135 | 6,741 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,915 | 30 | 5,439 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,045 | 130 | 13,784 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,955 | 90 | 2,989 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,045 | 90 | 1,792 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,050 | 5 | 7,710 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,045 | 5 | 2,889 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,045 | 0 | 2,948 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,000 | 45 | 2,422 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,020 | 20 | 2,148 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,895 | 125 | 13,422 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,920 | 25 | 3,251 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,845 | 75 | 3,389 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,685 | 160 | 10,514 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,710 | 25 | 2,019 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,820 | 110 | 7,537 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,780 | 40 | 4,075 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,890 | 110 | 3,256 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,785 | 105 | 11,197 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,470 | 315 | 4,541 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,440 | 30 | 3,569 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,550 | 110 | 5,974 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,505 | 45 | 6,409 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,605 | 100 | 7,318 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,720 | 115 | 4,104 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,785 | 65 | 5,592 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,975 | 190 | 9,876 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,530 | 445 | 20,842 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,560 | 30 | 23,757 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,370 | 190 | 2,172 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,545 | 175 | 10,171 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,605 | 60 | 3,122 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,625 | 20 | 2,989 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,825 | 200 | 5,285 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,945 | 120 | 11,394 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,000 | 55 | 3,560 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,935 | 65 | 1,922 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,910 | 25 | 2,732 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,950 | 40 | 3,067 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,970 | 20 | 4,508 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,075 | 105 | 4,106 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,100 | 25 | 2,107 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,100 | 0 | 2,408 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,195 | 95 | 3,857 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,255 | 60 | 7,247 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,980 | 275 | 3,692 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,890 | 90 | 7,145 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,940 | 50 | 1,978 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,150 | 210 | 6,091 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,185 | 35 | 3,094 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,140 | 45 | 4,403 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,200 | 60 | 1,917 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,225 | 25 | 5,483 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,040 | 185 | 2,111 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,065 | 25 | 3,270 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,095 | 30 | 4,403 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,025 | 70 | 681 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,150 | 125 | 19,239 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,075 | 75 | 2,843 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,150 | 75 | 2,177 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,125 | 25 | 4,597 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,320 | 195 | 4,338 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,450 | 130 | 1,453 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,460 | 10 | 628 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,425 | 35 | 1,155 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,505 | 80 | 791 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,495 | 10 | 197 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,595 | 100 | 3,681 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,680 | 85 | 1,526 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,610 | 70 | 1,438 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,735 | 125 | 7,021 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,670 | 65 | 1,708 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,535 | 135 | 1,659 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,655 | 120 | 1,449 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,625 | 55 | 1,610 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,440 | 185 | 10,097 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,445 | 5 | 739 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,470 | 25 | 107 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,550 | 80 | 406 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,585 | 35 | 6,671 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,655 | 70 | 769 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,610 | 45 | 2,044 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,500 | 110 | 1,462 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,370 | 130 | 303 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,285 | 85 | 661 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,390 | 105 | 452 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,485 | 95 | 182 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,390 | 95 | 1,357 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,310 | 80 | 183 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,205 | 105 | 2,371 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,250 | 45 | 57,285 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,240 | 10 | 87 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,300 | 60 | 710 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,305 | 5 | 213 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,585 | 280 | 1,020 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,585 | 0 | 5,021 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,560 | 25 | 666 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,715 | 155 | 315 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,780 | 65 | 367 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,655 | 125 | 1,548 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,605 | 50 | 823 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,495 | 110 | 1,051 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,370 | 125 | 1,568 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,290 | 80 | 4,043 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,510 | 220 | 2,223 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,640 | 130 | 385 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,675 | 35 | 1,405 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,645 | 30 | 1,489 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,610 | 35 | 1,945 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,775 | 165 | 1,936 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,820 | 45 | 1,651 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,840 | 20 | 1,849 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,870 | 30 | 381 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,825 | 45 | 1,951 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,780 | 45 | 315 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,785 | 5 | 1,825 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,830 | 45 | 826 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,790 | 40 | 392 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,955 | 165 | 1,100 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,985 | 30 | 1,619 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,100 | 115 | 2,024 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,085 | 15 | 2,055 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,925 | 160 | 4,632 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,935 | 10 | 686 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,965 | 30 | 1,398 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,870 | 95 | 6,048 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,785 | 85 | 31,494 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,785 | 0 | 57,559 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,735 | 50 | 4,573 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,605 | 130 | 4,060 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,725 | 120 | 6,702 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,620 | 105 | 3,304 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,765 | 145 | 6,047 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,830 | 65 | 3,928 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,925 | 95 | 8,293 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,045 | 120 | 9,251 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,270 | 225 | 3,047 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,270 | 0 | 1,680 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,270 | 0 | 152 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,350 | 80 | 514 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,495 | 145 | 983 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,465 | 30 | 809 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,470 | 5 | 4,038 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,490 | 20 | 3,852 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,710 | 220 | 2,942 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,680 | 30 | 8,605 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,580 | 100 | 6,006 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,280 | 300 | 5,291 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,335 | 55 | 7,217 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,195 | 140 | 5,239 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,815 | 380 | 39,610 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,010 | 195 | 2,493 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,035 | 25 | 864 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,040 | 5 | 2,648 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,060 | 20 | 2,061 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,245 | 185 | 1,961 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,275 | 30 | 1,512 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,060 | 215 | 7,068 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,890 | 170 | 7,693 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,860 | 30 | 7,843 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,725 | 135 | 6,052 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,810 | 85 | 26,609 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,870 | 60 | 2,775 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,005 | 135 | 6,207 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,045 | 40 | 2,017 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,040 | 5 | 5,223 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,905 | 135 | 3,851 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,895 | 10 | 2,104 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,005 | 110 | 5,615 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,010 | 5 | 3,591 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,875 | 135 | 2,524 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,905 | 30 | 2,702 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,000 | 95 | 21,859 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,985 | 15 | 3,506 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,195 | 210 | 3,674 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,395 | 200 | 12,400 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,455 | 60 | 6,216 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,260 | 195 | 4,499 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,145 | 115 | 1,853 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,080 | 65 | 1,178 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,080 | 0 | 3,088 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,095 | 15 | 1,869 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,055 | 40 | 2,512 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,970 | 85 | 1,508 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,970 | 0 | 3,530 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,820 | 150 | 6,161 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,560 | 260 | 26,856 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,505 | 55 | 2,449 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,685 | 180 | 9,799 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,695 | 10 | 4,981 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,725 | 30 | 6,511 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,000 | 275 | 12,922 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,110 | 110 | 1,024 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,165 | 55 | 5,121 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,125 | 40 | 3,300 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,235 | 110 | 8,296 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,280 | 45 | 4,878 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,310 | 30 | 689 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,300 | 10 | 7,584 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,135 | 165 | 1,231 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,170 | 35 | 8,926 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,190 | 20 | 2,912 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,255 | 65 | 12,758 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,360 | 105 | 712 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,200 | 160 | 3,120 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,130 | 70 | 3,979 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,290 | 160 | 2,499 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,235 | 55 | 25,706 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,195 | 40 | 7,498 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,210 | 15 | 2,014 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,120 | 90 | 4,485 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,335 | 215 | 77,607 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,550 | 215 | 3,795 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,555 | 5 | 2,032 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,675 | 120 | 3,841 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,760 | 85 | 1,835 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,755 | 5 | 4,929 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,600 | 155 | 7,749 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,585 | 10 | 2,401 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,665 | 80 | 5,627 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,750 | 85 | 4,679 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,785 | 35 | 3,129 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,775 | 10 | 2,315 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,655 | 120 | 2,593 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,770 | 115 | 6,146 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,625 | 145 | 3,009 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,715 | 90 | 21,496 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,780 | 65 | 4,008 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,740 | 40 | 8,446 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,710 | 30 | 26,811 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손