RISE 대형고배당10TR
(315960) I 코스피 ETF 11.22 15:3318,690 | 전일 | 18,465 | 고가 | 18,775 | 상한가 | 24,000 |
거래량 (주) |
4,698 |
225 1.22% | 시가 | 18,580 | 저가 | 18,580 | 하한가 | 12,930 |
거래대금 (백만) |
88 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 18,465 | 225 | 4,698 | -146 | 99 | 0.00% | 2,449,901 |
24.11.21 | 18,380 | 85 | 6,044 | -478 | 245 | 0.01% | 2,449,755 |
24.11.20 | 18,230 | 150 | 5,423 | 531 | 723 | 0.03% | 2,449,277 |
24.11.19 | 18,340 | 110 | 7,860 | -646 | 192 | 0.01% | 2,449,808 |
24.11.18 | 18,005 | 335 | 8,883 | 109 | 838 | 0.03% | 2,449,162 |
24.11.15 | 17,810 | 195 | 7,442 | -151 | 729 | 0.03% | 2,449,271 |
24.11.14 | 18,040 | 250 | 6,735 | 267 | 880 | 0.04% | 2,449,120 |
24.11.13 | 18,385 | 345 | 18,129 | -260 | 613 | 0.03% | 2,449,387 |
24.11.12 | 18,900 | 515 | 8,901 | -249 | 873 | 0.04% | 2,449,127 |
24.11.11 | 19,075 | 175 | 9,787 | 1,122 | 1,122 | 0.05% | 2,448,878 |
24.11.08 | 19,115 | 40 | 8,126 | 0 | 0 | 0.00% | 0 |
24.11.07 | 19,045 | 70 | 7,036 | 0 | 0 | 0.00% | 0 |
24.11.06 | 19,050 | 5 | 4,769 | 0 | 0 | 0.00% | 0 |
24.11.05 | 19,195 | 145 | 2,975 | 0 | 0 | 0.00% | 0 |
24.11.04 | 18,815 | 380 | 22,249 | 0 | 0 | 0.00% | 0 |
24.11.01 | 18,870 | 55 | 26,887 | 0 | 0 | 0.00% | 0 |
24.10.31 | 19,370 | 500 | 31,164 | 0 | 0 | 0.00% | 0 |
24.10.30 | 19,390 | 20 | 7,136 | 0 | 0 | 0.00% | 0 |
24.10.29 | 19,580 | 190 | 6,488 | 0 | 0 | 0.00% | 0 |
24.10.28 | 19,675 | 95 | 7,273 | 0 | 0 | 0.00% | 0 |
24.10.25 | 19,360 | 315 | 6,379 | 0 | 0 | 0.00% | 0 |
24.10.24 | 19,625 | 265 | 5,496 | 0 | 0 | 0.00% | 0 |
24.10.23 | 19,220 | 405 | 13,052 | 0 | 0 | 0.00% | 0 |
24.10.22 | 19,440 | 220 | 42,916 | 0 | 0 | 0.00% | 0 |
24.10.21 | 19,435 | 5 | 5,736 | 0 | 0 | 0.00% | 0 |
24.10.18 | 19,690 | 255 | 11,690 | 0 | 0 | 0.00% | 0 |
24.10.17 | 19,615 | 75 | 6,486 | 0 | 0 | 0.00% | 0 |
24.10.16 | 19,830 | 215 | 4,761 | 0 | 0 | 0.00% | 0 |
24.10.15 | 19,755 | 75 | 8,854 | 0 | 0 | 0.00% | 0 |
24.10.14 | 19,495 | 260 | 18,199 | 0 | 0 | 0.00% | 0 |
24.10.11 | 19,435 | 60 | 7,106 | 0 | 0 | 0.00% | 0 |
24.10.10 | 19,195 | 240 | 15,363 | 0 | 0 | 0.00% | 0 |
24.10.08 | 19,450 | 255 | 5,772 | 0 | 0 | 0.00% | 0 |
24.10.07 | 18,845 | 605 | 9,968 | 0 | 0 | 0.00% | 0 |
24.10.04 | 18,770 | 75 | 10,487 | 0 | 0 | 0.00% | 0 |
24.10.02 | 19,060 | 290 | 3,947 | 0 | 0 | 0.00% | 0 |
24.09.30 | 19,695 | 635 | 31,953 | 0 | 0 | 0.00% | 0 |
24.09.27 | 19,585 | 110 | 10,663 | 0 | 0 | 0.00% | 0 |
24.09.26 | 18,745 | 840 | 21,561 | 0 | 0 | 0.00% | 0 |
24.09.25 | 18,920 | 175 | 145,206 | 0 | 0 | 0.00% | 0 |
24.09.24 | 18,810 | 110 | 7,215 | 0 | 0 | 0.00% | 0 |
24.09.23 | 18,765 | 45 | 8,530 | 0 | 0 | 0.00% | 0 |
24.09.20 | 18,540 | 225 | 11,326 | 0 | 0 | 0.00% | 0 |
24.09.19 | 18,715 | 175 | 8,406 | 0 | 0 | 0.00% | 0 |
24.09.13 | 18,745 | 30 | 10,553 | 0 | 0 | 0.00% | 0 |
24.09.12 | 18,075 | 670 | 9,454 | 0 | 0 | 0.00% | 0 |
24.09.11 | 18,435 | 360 | 10,998 | 0 | 0 | 0.00% | 0 |
24.09.10 | 18,500 | 65 | 4,183 | 0 | 0 | 0.00% | 0 |
24.09.09 | 18,675 | 175 | 7,710 | 0 | 0 | 0.00% | 0 |
24.09.06 | 18,815 | 140 | 7,797 | 0 | 0 | 0.00% | 0 |
24.09.05 | 18,750 | 65 | 14,971 | 0 | 0 | 0.00% | 0 |
24.09.04 | 19,545 | 795 | 15,296 | 0 | 0 | 0.00% | 0 |
24.09.03 | 19,980 | 435 | 7,623 | 0 | 0 | 0.00% | 0 |
24.09.02 | 20,020 | 40 | 17,722 | 0 | 0 | 0.00% | 0 |
24.08.30 | 19,895 | 125 | 12,647 | 0 | 0 | 0.00% | 0 |
24.08.29 | 20,280 | 385 | 87,023 | 0 | 0 | 0.00% | 0 |
24.08.28 | 20,110 | 170 | 7,588 | 0 | 0 | 0.00% | 0 |
24.08.27 | 20,390 | 280 | 24,208 | 0 | 0 | 0.00% | 0 |
24.08.26 | 20,535 | 145 | 6,848 | 0 | 0 | 0.00% | 0 |
24.08.23 | 20,715 | 180 | 7,877 | 0 | 0 | 0.00% | 0 |
24.08.22 | 20,740 | 25 | 6,434 | 0 | 0 | 0.00% | 0 |
24.08.21 | 20,970 | 230 | 11,342 | 0 | 0 | 0.00% | 0 |
24.08.20 | 20,630 | 340 | 14,591 | 0 | 0 | 0.00% | 0 |
24.08.19 | 20,915 | 285 | 17,231 | 0 | 0 | 0.00% | 0 |
24.08.16 | 20,180 | 735 | 100,655 | 0 | 0 | 0.00% | 0 |
24.08.14 | 19,965 | 215 | 7,952 | 0 | 0 | 0.00% | 0 |
24.08.13 | 19,710 | 255 | 11,405 | 0 | 0 | 0.00% | 0 |
24.08.12 | 19,390 | 320 | 4,266 | 0 | 0 | 0.00% | 0 |
24.08.09 | 19,040 | 350 | 11,688 | 0 | 0 | 0.00% | 0 |
24.08.08 | 19,250 | 210 | 12,583 | 0 | 0 | 0.00% | 0 |
24.08.07 | 18,975 | 275 | 8,917 | 0 | 0 | 0.00% | 0 |
24.08.06 | 18,275 | 700 | 22,370 | 0 | 0 | 0.00% | 0 |
24.08.05 | 20,185 | 1,910 | 32,740 | 0 | 0 | 0.00% | 0 |
24.08.02 | 21,375 | 1,190 | 23,491 | 0 | 0 | 0.00% | 0 |
24.08.01 | 21,365 | 10 | 7,083 | 0 | 0 | 0.00% | 0 |
24.07.31 | 21,075 | 290 | 66,078 | 0 | 0 | 0.00% | 0 |
24.07.30 | 21,355 | 280 | 161,389 | 0 | 0 | 0.00% | 0 |
24.07.29 | 20,975 | 380 | 14,065 | 0 | 0 | 0.00% | 0 |
24.07.26 | 20,790 | 185 | 24,232 | 0 | 0 | 0.00% | 0 |
24.07.25 | 21,520 | 730 | 10,284 | 0 | 0 | 0.00% | 0 |
24.07.24 | 21,815 | 295 | 4,634 | 0 | 0 | 0.00% | 0 |
24.07.23 | 21,605 | 210 | 6,058 | 0 | 0 | 0.00% | 0 |
24.07.22 | 21,815 | 210 | 14,554 | 0 | 0 | 0.00% | 0 |
24.07.19 | 22,055 | 240 | 15,219 | 0 | 0 | 0.00% | 0 |
24.07.18 | 22,430 | 375 | 56,218 | 0 | 0 | 0.00% | 0 |
24.07.17 | 22,935 | 505 | 21,741 | 0 | 0 | 0.00% | 0 |
24.07.16 | 22,730 | 205 | 7,930 | 0 | 0 | 0.00% | 0 |
24.07.15 | 22,730 | 0 | 13,257 | 0 | 0 | 0.00% | 0 |
24.07.12 | 23,200 | 470 | 12,291 | 0 | 0 | 0.00% | 0 |
24.07.11 | 23,015 | 185 | 15,297 | 0 | 0 | 0.00% | 0 |
24.07.10 | 23,095 | 80 | 9,755 | 0 | 0 | 0.00% | 0 |
24.07.09 | 23,125 | 30 | 8,277 | 0 | 0 | 0.00% | 0 |
24.07.08 | 23,270 | 145 | 12,399 | 0 | 0 | 0.00% | 0 |
24.07.05 | 22,780 | 490 | 271,407 | 0 | 0 | 0.00% | 0 |
24.07.04 | 22,690 | 90 | 21,704 | 0 | 0 | 0.00% | 0 |
24.07.03 | 22,430 | 260 | 11,273 | 0 | 0 | 0.00% | 0 |
24.07.02 | 22,670 | 240 | 6,238 | 0 | 0 | 0.00% | 0 |
24.07.01 | 22,760 | 90 | 9,805 | 0 | 0 | 0.00% | 0 |
24.06.28 | 22,790 | 30 | 11,256 | 0 | 0 | 0.00% | 0 |
24.06.27 | 22,630 | 160 | 4,252 | 0 | 0 | 0.00% | 0 |
24.06.26 | 22,230 | 400 | 8,895 | 0 | 0 | 0.00% | 0 |
24.06.25 | 22,065 | 165 | 4,281 | 0 | 0 | 0.00% | 0 |
24.06.24 | 22,265 | 200 | 8,412 | 0 | 0 | 0.00% | 0 |
24.06.21 | 22,635 | 370 | 15,699 | 0 | 0 | 0.00% | 0 |
24.06.20 | 22,475 | 160 | 20,530 | 0 | 0 | 0.00% | 0 |
24.06.19 | 22,250 | 225 | 88,675 | 0 | 0 | 0.00% | 0 |
24.06.18 | 21,810 | 440 | 8,183 | 0 | 0 | 0.00% | 0 |
24.06.17 | 21,760 | 50 | 10,877 | 0 | 0 | 0.00% | 0 |
24.06.14 | 21,585 | 175 | 6,846 | 0 | 0 | 0.00% | 0 |
24.06.13 | 21,345 | 240 | 20,118 | 0 | 0 | 0.00% | 0 |
24.06.12 | 21,085 | 260 | 5,189 | 0 | 0 | 0.00% | 0 |
24.06.11 | 20,935 | 150 | 2,775 | 0 | 0 | 0.00% | 0 |
24.06.10 | 21,085 | 150 | 4,616 | 0 | 0 | 0.00% | 0 |
24.06.07 | 20,625 | 460 | 3,596 | 0 | 0 | 0.00% | 0 |
24.06.05 | 20,420 | 205 | 10,248 | 0 | 0 | 0.00% | 0 |
24.06.04 | 20,595 | 175 | 5,618 | 0 | 0 | 0.00% | 0 |
24.06.03 | 20,170 | 425 | 5,034 | 0 | 0 | 0.00% | 0 |
24.05.31 | 20,330 | 160 | 7,931 | 0 | 0 | 0.00% | 0 |
24.05.30 | 20,775 | 445 | 5,175 | 0 | 0 | 0.00% | 0 |
24.05.29 | 20,980 | 205 | 12,349 | 0 | 0 | 0.00% | 0 |
24.05.28 | 20,970 | 10 | 3,558 | 0 | 0 | 0.00% | 0 |
24.05.27 | 20,760 | 210 | 16,444 | 0 | 0 | 0.00% | 0 |
24.05.24 | 21,075 | 315 | 3,719 | 0 | 0 | 0.00% | 0 |
24.05.23 | 21,035 | 40 | 11,041 | 0 | 0 | 0.00% | 0 |
24.05.22 | 20,725 | 310 | 6,818 | 0 | 0 | 0.00% | 0 |
24.05.21 | 20,700 | 25 | 6,327 | 0 | 0 | 0.00% | 0 |
24.05.20 | 20,470 | 230 | 4,729 | 0 | 0 | 0.00% | 0 |
24.05.17 | 20,710 | 240 | 7,254 | 0 | 0 | 0.00% | 0 |
24.05.16 | 20,410 | 300 | 9,898 | 0 | 0 | 0.00% | 0 |
24.05.14 | 20,415 | 5 | 11,684 | 0 | 0 | 0.00% | 0 |
24.05.13 | 20,280 | 135 | 4,484 | 0 | 0 | 0.00% | 0 |
24.05.10 | 20,015 | 265 | 2,192 | 0 | 0 | 0.00% | 0 |
24.05.09 | 20,365 | 350 | 4,231 | 0 | 0 | 0.00% | 0 |
24.05.08 | 20,320 | 45 | 4,321 | 0 | 0 | 0.00% | 0 |
24.05.07 | 19,855 | 465 | 6,906 | 0 | 0 | 0.00% | 0 |
24.05.03 | 19,985 | 130 | 6,141 | 0 | 0 | 0.00% | 0 |
24.05.02 | 20,140 | 155 | 17,385 | 0 | 0 | 0.00% | 0 |
24.04.30 | 20,135 | 5 | 7,916 | 0 | 0 | 0.00% | 0 |
24.04.29 | 20,040 | 95 | 5,096 | 0 | 0 | 0.00% | 0 |
24.04.26 | 19,560 | 480 | 7,537 | 0 | 0 | 0.00% | 0 |
24.04.25 | 19,950 | 390 | 5,128 | 0 | 0 | 0.00% | 0 |
24.04.24 | 19,525 | 425 | 5,251 | 0 | 0 | 0.00% | 0 |
24.04.23 | 19,555 | 30 | 10,220 | 0 | 0 | 0.00% | 0 |
24.04.22 | 19,240 | 315 | 4,243 | 0 | 0 | 0.00% | 0 |
24.04.19 | 19,700 | 460 | 8,870 | 0 | 0 | 0.00% | 0 |
24.04.18 | 19,450 | 250 | 3,406 | 0 | 0 | 0.00% | 0 |
24.04.17 | 19,730 | 280 | 11,447 | 0 | 0 | 0.00% | 0 |
24.04.16 | 20,220 | 490 | 11,736 | 0 | 0 | 0.00% | 0 |
24.04.15 | 20,210 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 20,365 | 155 | 10,175 | 0 | 0 | 0.00% | 0 |
24.04.11 | 20,135 | 230 | 3,860 | 0 | 0 | 0.00% | 0 |
24.04.09 | 20,210 | 75 | 5,621 | 0 | 0 | 0.00% | 0 |
24.04.08 | 20,070 | 140 | 6,386 | 0 | 0 | 0.00% | 0 |
24.04.05 | 20,385 | 315 | 21,902 | 0 | 0 | 0.00% | 0 |
24.04.04 | 19,780 | 605 | 102,658 | 0 | 0 | 0.00% | 0 |
24.04.03 | 20,240 | 460 | 2,361 | 0 | 0 | 0.00% | 0 |
24.04.02 | 20,295 | 55 | 31,289 | 0 | 0 | 0.00% | 0 |
24.04.01 | 20,410 | 115 | 25,288 | 0 | 0 | 0.00% | 0 |
24.03.29 | 20,290 | 120 | 14,421 | 0 | 0 | 0.00% | 0 |
24.03.28 | 20,325 | 35 | 7,565 | 0 | 0 | 0.00% | 0 |
24.03.27 | 20,340 | 15 | 121,660 | 0 | 0 | 0.00% | 0 |
24.03.26 | 20,055 | 285 | 14,929 | 0 | 0 | 0.00% | 0 |
24.03.25 | 20,150 | 95 | 9,061 | 0 | 0 | 0.00% | 0 |
24.03.22 | 20,315 | 165 | 10,498 | 0 | 0 | 0.00% | 0 |
24.03.21 | 19,560 | 755 | 115,524 | 0 | 0 | 0.00% | 0 |
24.03.20 | 19,415 | 145 | 2,244 | 0 | 0 | 0.00% | 0 |
24.03.19 | 19,720 | 305 | 7,735 | 0 | 0 | 0.00% | 0 |
24.03.18 | 19,595 | 125 | 6,910 | 0 | 0 | 0.00% | 0 |
24.03.15 | 20,000 | 405 | 10,332 | 0 | 0 | 0.00% | 0 |
24.03.14 | 19,870 | 130 | 8,943 | 0 | 0 | 0.00% | 0 |
24.03.13 | 19,700 | 170 | 8,049 | 0 | 0 | 0.00% | 0 |
24.03.12 | 19,570 | 130 | 6,378 | 0 | 0 | 0.00% | 0 |
24.03.11 | 19,920 | 350 | 5,275 | 0 | 0 | 0.00% | 0 |
24.03.08 | 19,610 | 310 | 5,796 | 0 | 0 | 0.00% | 0 |
24.03.07 | 19,575 | 35 | 103,184 | 0 | 0 | 0.00% | 0 |
24.03.06 | 19,650 | 75 | 17,010 | 0 | 0 | 0.00% | 0 |
24.03.05 | 19,910 | 260 | 14,597 | 0 | 0 | 0.00% | 0 |
24.03.04 | 19,245 | 665 | 40,487 | 0 | 0 | 0.00% | 0 |
24.02.29 | 19,100 | 145 | 25,627 | 0 | 0 | 0.00% | 0 |
24.02.28 | 18,630 | 470 | 5,347 | 0 | 0 | 0.00% | 0 |
24.02.27 | 18,900 | 270 | 13,688 | 0 | 0 | 0.00% | 0 |
24.02.26 | 19,170 | 270 | 7,283 | 0 | 0 | 0.00% | 0 |
24.02.23 | 18,990 | 180 | 7,079 | 0 | 0 | 0.00% | 0 |
24.02.22 | 18,765 | 225 | 6,270 | 0 | 0 | 0.00% | 0 |
24.02.21 | 18,795 | 30 | 3,849 | 0 | 0 | 0.00% | 0 |
24.02.20 | 19,120 | 325 | 6,234 | 0 | 0 | 0.00% | 0 |
24.02.19 | 18,850 | 270 | 8,174 | 0 | 0 | 0.00% | 0 |
24.02.16 | 18,615 | 235 | 9,015 | 0 | 0 | 0.00% | 0 |
24.02.15 | 18,755 | 140 | 5,862 | 0 | 0 | 0.00% | 0 |
24.02.14 | 19,000 | 245 | 10,389 | 0 | 0 | 0.00% | 0 |
24.02.13 | 18,645 | 355 | 6,260 | 0 | 0 | 0.00% | 0 |
24.02.08 | 18,470 | 175 | 3,806 | 0 | 0 | 0.00% | 0 |
24.02.07 | 18,205 | 265 | 14,961 | 0 | 0 | 0.00% | 0 |
24.02.06 | 18,225 | 20 | 3,198 | 0 | 0 | 0.00% | 0 |
24.02.05 | 18,340 | 115 | 15,842 | 0 | 0 | 0.00% | 0 |
24.02.02 | 17,555 | 785 | 69,524 | 0 | 0 | 0.00% | 0 |
24.02.01 | 17,240 | 315 | 10,757 | 0 | 0 | 0.00% | 0 |
24.01.31 | 17,120 | 120 | 6,377 | 0 | 0 | 0.00% | 0 |
24.01.30 | 17,185 | 65 | 4,523 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,840 | 345 | 7,169 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,770 | 70 | 6,070 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,740 | 30 | 930 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,785 | 45 | 1,233 | 0 | 0 | 0.00% | 0 |
24.01.23 | 16,665 | 120 | 1,334 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,655 | 10 | 3,347 | 0 | 0 | 0.00% | 0 |
24.01.19 | 16,430 | 225 | 2,418 | 0 | 0 | 0.00% | 0 |
24.01.18 | 16,235 | 195 | 4,253 | 0 | 0 | 0.00% | 0 |
24.01.17 | 16,590 | 355 | 10,009 | 0 | 0 | 0.00% | 0 |
24.01.16 | 16,740 | 150 | 5,170 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,690 | 50 | 6,487 | 0 | 0 | 0.00% | 0 |
24.01.12 | 16,930 | 240 | 14,754 | 0 | 0 | 0.00% | 0 |
24.01.11 | 16,845 | 85 | 2,494 | 0 | 0 | 0.00% | 0 |
24.01.10 | 17,080 | 235 | 3,956 | 0 | 0 | 0.00% | 0 |
24.01.09 | 17,180 | 100 | 21,193 | 0 | 0 | 0.00% | 0 |
24.01.08 | 17,250 | 70 | 9,736 | 0 | 0 | 0.00% | 0 |
24.01.05 | 17,295 | 45 | 3,553 | 0 | 0 | 0.00% | 0 |
24.01.04 | 17,425 | 130 | 4,318 | 0 | 0 | 0.00% | 0 |
24.01.03 | 18,015 | 590 | 10,232 | 0 | 0 | 0.00% | 0 |
24.01.02 | 18,010 | 5 | 9,804 | 0 | 0 | 0.00% | 0 |
23.12.28 | 17,735 | 275 | 40,823 | 0 | 0 | 0.00% | 0 |
23.12.27 | 17,580 | 155 | 40,652 | 0 | 0 | 0.00% | 0 |
23.12.26 | 17,585 | 5 | 7,552 | 0 | 0 | 0.00% | 0 |
23.12.22 | 17,575 | 10 | 7,903 | 0 | 0 | 0.00% | 0 |
23.12.21 | 17,580 | 5 | 8,054 | 0 | 0 | 0.00% | 0 |
23.12.20 | 17,230 | 350 | 21,849 | 0 | 0 | 0.00% | 0 |
23.12.19 | 17,275 | 45 | 4,113 | 0 | 0 | 0.00% | 0 |
23.12.18 | 17,240 | 35 | 17,142 | 0 | 0 | 0.00% | 0 |
23.12.15 | 16,755 | 485 | 9,834 | 0 | 0 | 0.00% | 0 |
23.12.14 | 16,580 | 175 | 7,311 | 0 | 0 | 0.00% | 0 |
23.12.13 | 16,755 | 175 | 4,290 | 0 | 0 | 0.00% | 0 |
23.12.12 | 16,620 | 135 | 4,801 | 0 | 0 | 0.00% | 0 |
23.12.11 | 16,590 | 30 | 3,398 | 0 | 0 | 0.00% | 0 |
23.12.08 | 16,295 | 295 | 6,171 | 0 | 0 | 0.00% | 0 |
23.12.07 | 16,365 | 70 | 2,467 | 0 | 0 | 0.00% | 0 |
23.12.06 | 16,340 | 25 | 3,001 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,620 | 280 | 3,020 | 0 | 0 | 0.00% | 0 |
23.12.04 | 16,705 | 85 | 1,947 | 0 | 0 | 0.00% | 0 |
23.12.01 | 16,940 | 235 | 7,638 | 0 | 0 | 0.00% | 0 |
23.11.30 | 16,715 | 225 | 7,439 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,750 | 35 | 1,224 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,655 | 95 | 1,600 | 0 | 0 | 0.00% | 0 |
23.11.27 | 16,650 | 5 | 13,705 | 0 | 0 | 0.00% | 0 |
23.11.24 | 16,810 | 160 | 9,771 | 0 | 0 | 0.00% | 0 |
23.11.23 | 16,720 | 90 | 10,742 | 0 | 0 | 0.00% | 0 |
23.11.22 | 16,770 | 50 | 4,652 | 0 | 0 | 0.00% | 0 |
23.11.21 | 16,735 | 35 | 19,051 | 0 | 0 | 0.00% | 0 |
23.11.20 | 16,575 | 160 | 3,800 | 0 | 0 | 0.00% | 0 |
23.11.17 | 16,680 | 105 | 760 | 0 | 0 | 0.00% | 0 |
23.11.16 | 16,660 | 20 | 413 | 0 | 0 | 0.00% | 0 |
23.11.15 | 16,275 | 385 | 1,453 | 0 | 0 | 0.00% | 0 |
23.11.14 | 16,170 | 105 | 467 | 0 | 0 | 0.00% | 0 |
23.11.13 | 16,090 | 80 | 443 | 0 | 0 | 0.00% | 0 |
23.11.10 | 16,080 | 10 | 311 | 0 | 0 | 0.00% | 0 |
23.11.09 | 16,070 | 10 | 1,107 | 0 | 0 | 0.00% | 0 |
23.11.08 | 16,330 | 260 | 807 | 0 | 0 | 0.00% | 0 |
23.11.07 | 16,865 | 535 | 745 | 0 | 0 | 0.00% | 0 |
23.11.06 | 15,935 | 930 | 12,484 | 0 | 0 | 0.00% | 0 |
23.11.03 | 15,775 | 160 | 2,983 | 0 | 0 | 0.00% | 0 |
23.11.02 | 15,405 | 370 | 2,183 | 0 | 0 | 0.00% | 0 |
23.11.01 | 15,335 | 70 | 6,667 | 0 | 0 | 0.00% | 0 |
23.10.31 | 15,470 | 135 | 7,254 | 0 | 0 | 0.00% | 0 |
23.10.30 | 15,510 | 40 | 979 | 0 | 0 | 0.00% | 0 |
23.10.27 | 15,550 | 40 | 657 | 0 | 0 | 0.00% | 0 |
23.10.26 | 16,105 | 555 | 3,164 | 0 | 0 | 0.00% | 0 |
23.10.25 | 16,320 | 215 | 5,634 | 0 | 0 | 0.00% | 0 |
23.10.24 | 16,155 | 165 | 1,944 | 0 | 0 | 0.00% | 0 |
23.10.23 | 16,265 | 110 | 1,666 | 0 | 0 | 0.00% | 0 |
23.10.20 | 16,505 | 240 | 1,561 | 0 | 0 | 0.00% | 0 |
23.10.19 | 16,825 | 320 | 4,301 | 0 | 0 | 0.00% | 0 |
23.10.18 | 16,725 | 100 | 2,537 | 0 | 0 | 0.00% | 0 |
23.10.17 | 16,445 | 280 | 2,657 | 0 | 0 | 0.00% | 0 |
23.10.16 | 16,570 | 125 | 778 | 0 | 0 | 0.00% | 0 |
23.10.13 | 16,590 | 20 | 644 | 0 | 0 | 0.00% | 0 |
23.10.12 | 16,390 | 200 | 3,253 | 0 | 0 | 0.00% | 0 |
23.10.11 | 16,190 | 200 | 12,528 | 0 | 0 | 0.00% | 0 |
23.10.10 | 16,275 | 85 | 3,791 | 0 | 0 | 0.00% | 0 |
23.10.06 | 16,200 | 75 | 65 | 0 | 0 | 0.00% | 0 |
23.10.05 | 16,010 | 190 | 457 | 0 | 0 | 0.00% | 0 |
23.10.04 | 16,315 | 305 | 4,064 | 0 | 0 | 0.00% | 0 |
23.09.27 | 16,280 | 35 | 11,446 | 0 | 0 | 0.00% | 0 |
23.09.26 | 16,425 | 145 | 1,024 | 0 | 0 | 0.00% | 0 |
23.09.25 | 16,510 | 85 | 447 | 0 | 0 | 0.00% | 0 |
23.09.22 | 16,540 | 30 | 782 | 0 | 0 | 0.00% | 0 |
23.09.21 | 16,800 | 260 | 10,718 | 0 | 0 | 0.00% | 0 |
23.09.20 | 16,735 | 65 | 2,743 | 0 | 0 | 0.00% | 0 |
23.09.19 | 16,865 | 130 | 1,973 | 0 | 0 | 0.00% | 0 |
23.09.18 | 17,075 | 210 | 1,225 | 0 | 0 | 0.00% | 0 |
23.09.15 | 16,710 | 365 | 11,714 | 0 | 0 | 0.00% | 0 |
23.09.14 | 16,430 | 280 | 1,335 | 0 | 0 | 0.00% | 0 |
23.09.13 | 16,430 | 0 | 1,095 | 0 | 0 | 0.00% | 0 |
23.09.12 | 16,445 | 15 | 1,366 | 0 | 0 | 0.00% | 0 |
23.09.11 | 16,450 | 5 | 1,179 | 0 | 0 | 0.00% | 0 |
23.09.08 | 16,600 | 150 | 2,416 | 0 | 0 | 0.00% | 0 |
23.09.07 | 16,650 | 50 | 1,328 | 0 | 0 | 0.00% | 0 |
23.09.06 | 16,745 | 95 | 881 | 0 | 0 | 0.00% | 0 |
23.09.05 | 16,730 | 15 | 2,099 | 0 | 0 | 0.00% | 0 |
23.09.04 | 16,650 | 80 | 3,182 | 0 | 0 | 0.00% | 0 |
23.09.01 | 16,630 | 20 | 26,944 | 0 | 0 | 0.00% | 0 |
23.08.31 | 16,440 | 190 | 6,505 | 0 | 0 | 0.00% | 0 |
23.08.30 | 16,390 | 50 | 1,227 | 0 | 0 | 0.00% | 0 |
23.08.29 | 16,275 | 115 | 3,679 | 0 | 0 | 0.00% | 0 |
23.08.28 | 16,265 | 10 | 1,517 | 0 | 0 | 0.00% | 0 |
23.08.25 | 16,480 | 215 | 533 | 0 | 0 | 0.00% | 0 |
23.08.24 | 16,180 | 300 | 1,128 | 0 | 0 | 0.00% | 0 |
23.08.23 | 16,215 | 35 | 1,235 | 0 | 0 | 0.00% | 0 |
23.08.22 | 16,115 | 100 | 1,171 | 0 | 0 | 0.00% | 0 |
23.08.21 | 16,110 | 5 | 341 | 0 | 0 | 0.00% | 0 |
23.08.18 | 16,125 | 15 | 778 | 0 | 0 | 0.00% | 0 |
23.08.17 | 16,130 | 5 | 8,117 | 0 | 0 | 0.00% | 0 |
23.08.16 | 16,300 | 170 | 1,915 | 0 | 0 | 0.00% | 0 |
23.08.14 | 16,470 | 170 | 1,199 | 0 | 0 | 0.00% | 0 |
23.08.11 | 16,530 | 60 | 696 | 0 | 0 | 0.00% | 0 |
23.08.10 | 16,655 | 125 | 747 | 0 | 0 | 0.00% | 0 |
23.08.09 | 16,585 | 70 | 341 | 0 | 0 | 0.00% | 0 |
23.08.08 | 16,600 | 15 | 1,275 | 0 | 0 | 0.00% | 0 |
23.08.07 | 16,800 | 200 | 1,607 | 0 | 0 | 0.00% | 0 |
23.08.04 | 16,775 | 25 | 5,744 | 0 | 0 | 0.00% | 0 |
23.08.03 | 16,865 | 90 | 1,521 | 0 | 0 | 0.00% | 0 |
23.08.02 | 17,400 | 535 | 6,381 | 0 | 0 | 0.00% | 0 |
23.08.01 | 17,320 | 80 | 19,629 | 0 | 0 | 0.00% | 0 |
23.07.31 | 17,315 | 5 | 9,505 | 0 | 0 | 0.00% | 0 |
23.07.28 | 17,290 | 25 | 7,778 | 0 | 0 | 0.00% | 0 |
23.07.27 | 17,080 | 210 | 2,187 | 0 | 0 | 0.00% | 0 |
23.07.26 | 17,180 | 100 | 24,301 | 0 | 0 | 0.00% | 0 |
23.07.25 | 17,115 | 65 | 5,092 | 0 | 0 | 0.00% | 0 |
23.07.24 | 16,760 | 355 | 24,995 | 0 | 0 | 0.00% | 0 |
23.07.21 | 16,685 | 75 | 537 | 0 | 0 | 0.00% | 0 |
23.07.20 | 16,765 | 80 | 1,691 | 0 | 0 | 0.00% | 0 |
23.07.19 | 16,770 | 5 | 4,528 | 0 | 0 | 0.00% | 0 |
23.07.18 | 16,760 | 10 | 1,273 | 0 | 0 | 0.00% | 0 |
23.07.17 | 16,770 | 10 | 8,334 | 0 | 0 | 0.00% | 0 |
23.07.14 | 16,455 | 315 | 4,855 | 0 | 0 | 0.00% | 0 |
23.07.13 | 16,345 | 110 | 5,412 | 0 | 0 | 0.00% | 0 |
23.07.12 | 16,210 | 135 | 273 | 0 | 0 | 0.00% | 0 |
23.07.11 | 16,030 | 180 | 2,897 | 0 | 0 | 0.00% | 0 |
23.07.10 | 16,095 | 65 | 2,370 | 0 | 0 | 0.00% | 0 |
23.07.07 | 16,245 | 150 | 1,190 | 0 | 0 | 0.00% | 0 |
23.07.06 | 16,495 | 250 | 2,337 | 0 | 0 | 0.00% | 0 |
23.07.05 | 16,640 | 145 | 2,004 | 0 | 0 | 0.00% | 0 |
23.07.04 | 16,660 | 20 | 9,505 | 0 | 0 | 0.00% | 0 |
23.07.03 | 16,425 | 235 | 5,372 | 0 | 0 | 0.00% | 0 |
23.06.30 | 16,395 | 30 | 39,698 | 0 | 0 | 0.00% | 0 |
23.06.29 | 16,345 | 50 | 1,769 | 0 | 0 | 0.00% | 0 |
23.06.28 | 16,440 | 95 | 1,883 | 0 | 0 | 0.00% | 0 |
23.06.27 | 16,330 | 110 | 2,782 | 0 | 0 | 0.00% | 0 |
23.06.26 | 16,275 | 55 | 2,697 | 0 | 0 | 0.00% | 0 |
23.06.23 | 16,360 | 85 | 1,187 | 0 | 0 | 0.00% | 0 |
23.06.22 | 16,290 | 70 | 3,927 | 0 | 0 | 0.00% | 0 |
23.06.21 | 16,355 | 65 | 2,279 | 0 | 0 | 0.00% | 0 |
23.06.20 | 16,390 | 35 | 1,120 | 0 | 0 | 0.00% | 0 |
23.06.19 | 16,540 | 150 | 997 | 0 | 0 | 0.00% | 0 |
23.06.16 | 16,460 | 80 | 2,714 | 0 | 0 | 0.00% | 0 |
23.06.15 | 16,460 | 0 | 2,213 | 0 | 0 | 0.00% | 0 |
23.06.14 | 16,525 | 65 | 2,844 | 0 | 0 | 0.00% | 0 |
23.06.13 | 16,320 | 205 | 2,323 | 0 | 0 | 0.00% | 0 |
23.06.12 | 16,495 | 175 | 298,318 | 0 | 0 | 0.00% | 0 |
23.06.09 | 16,120 | 375 | 52,418 | 0 | 0 | 0.00% | 0 |
23.06.08 | 16,125 | 5 | 8,776 | 0 | 0 | 0.00% | 0 |
23.06.07 | 16,260 | 135 | 2,016 | 0 | 0 | 0.00% | 0 |
23.06.05 | 16,200 | 60 | 657 | 0 | 0 | 0.00% | 0 |
23.06.02 | 15,965 | 235 | 5,921 | 0 | 0 | 0.00% | 0 |
23.06.01 | 16,095 | 130 | 4,128 | 0 | 0 | 0.00% | 0 |
23.05.31 | 16,125 | 30 | 13,445 | 0 | 0 | 0.00% | 0 |
23.05.30 | 16,035 | 90 | 1,507 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,875 | 160 | 5,320 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,815 | 60 | 2,108 | 0 | 0 | 0.00% | 0 |
23.05.24 | 15,830 | 15 | 473 | 0 | 0 | 0.00% | 0 |
23.05.23 | 15,760 | 70 | 2,535 | 0 | 0 | 0.00% | 0 |
23.05.22 | 15,650 | 110 | 4,270 | 0 | 0 | 0.00% | 0 |
23.05.19 | 15,505 | 145 | 1,987 | 0 | 0 | 0.00% | 0 |
23.05.18 | 15,340 | 165 | 1,497 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,230 | 110 | 1,646 | 0 | 0 | 0.00% | 0 |
23.05.16 | 15,160 | 70 | 749 | 0 | 0 | 0.00% | 0 |
23.05.15 | 15,080 | 80 | 775 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,160 | 80 | 655 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,220 | 60 | 2,582 | 0 | 0 | 0.00% | 0 |
23.05.10 | 15,295 | 75 | 1,451 | 0 | 0 | 0.00% | 0 |
23.05.09 | 15,300 | 5 | 423 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,215 | 85 | 992 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,325 | 110 | 475 | 0 | 0 | 0.00% | 0 |
23.05.03 | 15,400 | 75 | 2,331 | 0 | 0 | 0.00% | 0 |
23.05.02 | 15,350 | 50 | 6,774 | 0 | 0 | 0.00% | 0 |
23.04.28 | 15,290 | 60 | 7,934 | 0 | 0 | 0.00% | 0 |
23.04.27 | 15,130 | 160 | 4,451 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,145 | 15 | 2,024 | 0 | 0 | 0.00% | 0 |
23.04.25 | 15,280 | 135 | 8,117 | 0 | 0 | 0.00% | 0 |
23.04.24 | 15,380 | 100 | 1,513 | 0 | 0 | 0.00% | 0 |
23.04.21 | 15,430 | 50 | 2,019 | 0 | 0 | 0.00% | 0 |
23.04.20 | 15,495 | 65 | 5,135 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,505 | 10 | 468 | 0 | 0 | 0.00% | 0 |
23.04.18 | 15,550 | 45 | 3,615 | 0 | 0 | 0.00% | 0 |
23.04.17 | 15,555 | 5 | 1,190 | 0 | 0 | 0.00% | 0 |
23.04.14 | 15,525 | 30 | 636 | 0 | 0 | 0.00% | 0 |
23.04.13 | 15,530 | 5 | 927 | 0 | 0 | 0.00% | 0 |
23.04.12 | 15,515 | 15 | 3,636 | 0 | 0 | 0.00% | 0 |
23.04.11 | 15,200 | 315 | 19,378 | 0 | 0 | 0.00% | 0 |
23.04.10 | 14,925 | 275 | 5,871 | 0 | 0 | 0.00% | 0 |
23.04.07 | 14,600 | 325 | 5,144 | 0 | 0 | 0.00% | 0 |
23.04.06 | 14,865 | 265 | 5,956 | 0 | 0 | 0.00% | 0 |
23.04.05 | 14,750 | 115 | 601 | 0 | 0 | 0.00% | 0 |
23.04.04 | 14,820 | 70 | 1,553 | 0 | 0 | 0.00% | 0 |
23.04.03 | 14,925 | 105 | 1,134 | 0 | 0 | 0.00% | 0 |
23.03.31 | 14,650 | 275 | 12,916 | 0 | 0 | 0.00% | 0 |
23.03.30 | 14,510 | 140 | 1,837 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
노란우산공제 가입자 10명 중 7명 “소득공제 한도 늘려야”
-
2
美FOMC 의사록 공개·韓금통위 주목 [붐앤쇼크]
-
3
"한국 제조업 '로봇 밀도' 세계 1위…직원 10명당 1대"
-
4
정의선, 日모터스포츠 대회서 도요타 아키오 회장 재회…한달만
-
5
SSG닷컴, 28일까지 딸기 기획전…인기 품종 최대 40% 할인
-
6
산업硏 “전문가 63% 트럼프 출범 국내 제조업에 부정적”
-
7
저출산 고령화 해법 찾는다..한국사회정책연구원 세미나
-
8
“코인으로 이제야 돈좀 벌고 있는데”...수익 ‘22% 과세’ 놓고 시끌
-
9
‘미국주식해야 돈 벌어’ 연말 랠리 기대 큰데...대기업 임원들 자사주 매도 역대 최대