RISE 내수주플러스
(326230) I 코스피 ETF 11.08 15:338,305 | 전일 | 8,345 | 고가 | 8,445 | 상한가 | 10,845 |
거래량 (주) |
3,460 |
40 -0.48% | 시가 | 8,445 | 저가 | 8,305 | 하한가 | 5,845 |
거래대금 (백만) |
29 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 8,345 | 40 | 3,460 | 0 | 0 | 0.00% | 3,100,000 |
24.11.07 | 8,420 | 75 | 2,875 | 0 | 0 | 0.00% | 3,100,000 |
24.11.06 | 8,475 | 55 | 4,618 | 0 | 0 | 0.00% | 3,100,000 |
24.11.05 | 8,480 | 5 | 80 | 0 | 0 | 0.00% | 3,100,000 |
24.11.04 | 8,310 | 170 | 27 | 0 | 0 | 0.00% | 3,100,000 |
24.11.01 | 8,355 | 45 | 155 | 0 | 0 | 0.00% | 3,120,000 |
24.10.31 | 8,405 | 50 | 5 | 0 | 0 | 0.00% | 3,120,000 |
24.10.30 | 8,380 | 25 | 132 | 0 | 0 | 0.00% | 3,120,000 |
24.10.29 | 8,445 | 65 | 1,345 | 0 | 0 | 0.00% | 3,120,000 |
24.10.28 | 8,365 | 80 | 1,306 | 0 | 0 | 0.00% | 3,120,000 |
24.10.25 | 8,485 | 120 | 8 | 0 | 0 | 0.00% | 3,120,000 |
24.10.24 | 8,470 | 15 | 3,195 | 0 | 0 | 0.00% | 3,120,000 |
24.10.23 | 8,500 | 30 | 25,893 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,585 | 85 | 9 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,510 | 75 | 2,301 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,515 | 5 | 3,128 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,485 | 30 | 3,018 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,565 | 80 | 184 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,455 | 110 | 8 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,450 | 5 | 43 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,525 | 75 | 44 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,445 | 80 | 416 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,560 | 115 | 5,210 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,605 | 45 | 27 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,490 | 115 | 2,272 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,685 | 195 | 469 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,785 | 100 | 984 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,725 | 60 | 2,243 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,670 | 55 | 2,710 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,755 | 85 | 20 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,705 | 50 | 26,178 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,695 | 10 | 1,501 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,605 | 90 | 3,421 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,585 | 20 | 56,743 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,555 | 30 | 25,286 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,460 | 95 | 1,278 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,485 | 25 | 39 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,485 | 0 | 105 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,430 | 55 | 1,277 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,495 | 65 | 317 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,470 | 25 | 33 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,630 | 160 | 2,185 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,600 | 30 | 24,381 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,595 | 5 | 1,786 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,510 | 85 | 148 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,500 | 10 | 44 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,455 | 45 | 439 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,410 | 45 | 15 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,385 | 25 | 3,574 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,225 | 160 | 103 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,240 | 15 | 136 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,235 | 5 | 19 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,225 | 10 | 31 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,220 | 5 | 2,595 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,105 | 115 | 3,015 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,100 | 5 | 2,037 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,130 | 30 | 7,250 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,055 | 75 | 29 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,995 | 60 | 8,730 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,990 | 5 | 15 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,900 | 90 | 7,510 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,640 | 260 | 2,185 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,275 | 635 | 13,583 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,410 | 135 | 1,685 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,410 | 0 | 6 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,335 | 75 | 1,436 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,370 | 35 | 5 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,315 | 55 | 125 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,350 | 35 | 107 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,440 | 90 | 2,374 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,440 | 0 | 129 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,430 | 10 | 2,394 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,410 | 20 | 17 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,450 | 40 | 8,729 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,445 | 5 | 31 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,350 | 95 | 4,371 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,420 | 70 | 24,098 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,405 | 15 | 5,952 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,425 | 20 | 9,150 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,430 | 5 | 20,333 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,445 | 15 | 326 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,345 | 100 | 3,011 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,375 | 30 | 73 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,155 | 220 | 2,799 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,160 | 5 | 12,984 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,035 | 125 | 4,123 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,190 | 155 | 33 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,140 | 50 | 4,017 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,160 | 20 | 8,085 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,215 | 55 | 1,642 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,255 | 40 | 3,897 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,225 | 30 | 12,944 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,235 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,225 | 10 | 11,053 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,225 | 0 | 963 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,215 | 10 | 11,953 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,205 | 10 | 2,500 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,160 | 45 | 2,501 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,165 | 5 | 1,011 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,160 | 5 | 6,556 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,060 | 100 | 3,568 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,130 | 70 | 7 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,130 | 0 | 9,553 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,115 | 15 | 38 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,050 | 65 | 8,785 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,135 | 85 | 2,597 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,070 | 65 | 10 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,055 | 15 | 166 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,110 | 55 | 1,089 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,120 | 10 | 2,693 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,035 | 85 | 947 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,945 | 90 | 548 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,975 | 30 | 5,270 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,005 | 30 | 17,733 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,005 | 0 | 1,185 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,925 | 80 | 6,501 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,925 | 0 | 1,564 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,375 | 450 | 8,744 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,340 | 35 | 1,208 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,320 | 20 | 38 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,460 | 140 | 4,636 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,405 | 55 | 48 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,425 | 20 | 36 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,405 | 20 | 318 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,370 | 35 | 31 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,355 | 15 | 1,488 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,380 | 25 | 140 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,300 | 80 | 4,117 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,330 | 80 | 435 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,320 | 10 | 110 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,360 | 40 | 523 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,330 | 30 | 24 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,295 | 35 | 902 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,110 | 185 | 2,421 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,185 | 75 | 214 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,030 | 155 | 346 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,055 | 25 | 195 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,125 | 70 | 2,245 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,070 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,130 | 60 | 1,730 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,210 | 80 | 1,224 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,265 | 55 | 2,663 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,245 | 20 | 1,620 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,325 | 80 | 130 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,345 | 20 | 252 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,445 | 100 | 1,974 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,610 | 165 | 3,803 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,555 | 55 | 1,021 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,615 | 60 | 670 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,660 | 45 | 2,196 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,710 | 50 | 442 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,680 | 30 | 6,854 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,555 | 125 | 244 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,565 | 10 | 6,749 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,350 | 215 | 123,506 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,365 | 15 | 255 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,380 | 15 | 5,736 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,420 | 40 | 287 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,450 | 30 | 3,144 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,375 | 75 | 2,796 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,370 | 5 | 2,557 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,395 | 25 | 3,896 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,315 | 80 | 2,295 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,100 | 215 | 2,675 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,150 | 50 | 4,376 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,140 | 10 | 2,021 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,215 | 75 | 1,052 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,255 | 40 | 435 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,250 | 5 | 52 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,205 | 45 | 30 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,345 | 140 | 617 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,355 | 10 | 555 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,290 | 65 | 6 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,320 | 30 | 3,231 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,375 | 55 | 14,075 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,335 | 40 | 20 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,095 | 240 | 3,839 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,080 | 15 | 27,225 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,085 | 5 | 367 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,195 | 110 | 129 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,165 | 30 | 1,014 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,185 | 20 | 2,469 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,035 | 150 | 92,462 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,040 | 5 | 243 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,075 | 35 | 2,659 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,880 | 195 | 1,907 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,795 | 85 | 3,337 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,925 | 130 | 28 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,890 | 35 | 39 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,885 | 5 | 75 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,710 | 175 | 1,736 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,660 | 50 | 2,793 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,650 | 10 | 3,019 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,600 | 50 | 550 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,520 | 80 | 517 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,540 | 20 | 11 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,485 | 55 | 7 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,655 | 170 | 398 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,680 | 25 | 14 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,780 | 100 | 471 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,895 | 115 | 902 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,915 | 20 | 9 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,945 | 30 | 422 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,940 | 5 | 7 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,930 | 10 | 43 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,935 | 5 | 2,608 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,060 | 125 | 38 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,115 | 55 | 64 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,045 | 70 | 2,379 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,975 | 70 | 448 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,920 | 55 | 45 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,875 | 45 | 1,623 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,840 | 35 | 30 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,890 | 50 | 2,045 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,860 | 30 | 8,479 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,770 | 90 | 4,903 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,760 | 10 | 9,106 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,720 | 40 | 25 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,585 | 135 | 19 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,645 | 60 | 9 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,570 | 75 | 1,221 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,590 | 20 | 605 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,530 | 60 | 44 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,605 | 75 | 8 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,570 | 35 | 13 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,525 | 45 | 19 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,485 | 40 | 10 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,535 | 50 | 11,873 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,535 | 0 | 11 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,640 | 105 | 54 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,590 | 50 | 9 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,625 | 35 | 13,127 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,645 | 20 | 21,164 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,635 | 10 | 908 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,610 | 25 | 581 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,590 | 20 | 29 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,505 | 85 | 861 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,625 | 120 | 2,763 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,605 | 25 | 2,714 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,550 | 55 | 347 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,480 | 70 | 9 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,540 | 60 | 172 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,575 | 35 | 388 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,620 | 45 | 25 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,545 | 75 | 1,058 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,575 | 30 | 225 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,330 | 245 | 384 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,345 | 15 | 17 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,300 | 45 | 24 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,215 | 85 | 118 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,220 | 5 | 22 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,155 | 65 | 65 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,235 | 80 | 8,985 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,350 | 115 | 85 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,290 | 60 | 9,211 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,260 | 30 | 12 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,265 | 5 | 4,398 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,330 | 65 | 1,033 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,460 | 130 | 1,772 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,535 | 75 | 1,345 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,545 | 10 | 11 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,540 | 5 | 515 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,610 | 70 | 3,980 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,550 | 60 | 5 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,530 | 20 | 125 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,495 | 35 | 609 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,490 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,480 | 10 | 2,615 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,720 | 240 | 275 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,610 | 110 | 9 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,705 | 95 | 429 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,645 | 60 | 1,777 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,675 | 30 | 1,312 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,840 | 165 | 22 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,875 | 35 | 315 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,925 | 50 | 265 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,900 | 25 | 720 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,860 | 40 | 1,234 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,735 | 125 | 2,812 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,790 | 55 | 54 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,775 | 15 | 1,549 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,765 | 10 | 2,176 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,650 | 115 | 234 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,725 | 75 | 868 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,715 | 10 | 8,799 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,735 | 20 | 4,285 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,710 | 25 | 4,767 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,785 | 75 | 2,678 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,780 | 5 | 1,766 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,780 | 0 | 6 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,730 | 50 | 140 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,700 | 30 | 7,129 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,615 | 85 | 322 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,605 | 10 | 4,353 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,585 | 20 | 2,094 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,635 | 50 | 30 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,645 | 10 | 1,260 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,735 | 90 | 1,718 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,770 | 35 | 132 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,980 | 210 | 1,069 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,960 | 20 | 2,373 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,995 | 35 | 214 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,785 | 210 | 439 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,740 | 45 | 5,593 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,800 | 60 | 357 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,775 | 25 | 5,633 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,645 | 130 | 4,314 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,655 | 10 | 1,030 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,710 | 55 | 5,036 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,610 | 100 | 4,346 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,550 | 60 | 4,430 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,675 | 125 | 4,683 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,365 | 310 | 19,937 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,540 | 175 | 4,676 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,565 | 25 | 9,216 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,705 | 140 | 2,165 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,650 | 55 | 474 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,660 | 10 | 4,521 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,600 | 60 | 5,910 | 0 | 0 | 0.00% | 0 |
23.07.18 | 7,690 | 90 | 2,545 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,700 | 10 | 5,577 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,710 | 10 | 300 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,625 | 85 | 7,527 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,570 | 55 | 4,363 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,445 | 125 | 315 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,525 | 80 | 410 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,575 | 50 | 1,965 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,715 | 140 | 82 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,755 | 40 | 2,769 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,775 | 20 | 4,428 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,785 | 10 | 5 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,725 | 60 | 8 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,775 | 50 | 14 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,815 | 40 | 10 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,790 | 25 | 47 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,775 | 15 | 728 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,850 | 75 | 151 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,860 | 10 | 220 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,885 | 25 | 900 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,930 | 45 | 2,018 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,925 | 5 | 337 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,900 | 25 | 4,775 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,905 | 5 | 8 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,985 | 80 | 1,980 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,965 | 20 | 307 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,025 | 60 | 890 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,970 | 55 | 3,938 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,015 | 45 | 16 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,005 | 10 | 10 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,975 | 30 | 616 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,960 | 15 | 10 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,955 | 5 | 305 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,995 | 40 | 1,371 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,880 | 115 | 16 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,920 | 40 | 157 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,950 | 30 | 5 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,035 | 85 | 21 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,955 | 80 | 20 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,965 | 10 | 34 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,920 | 45 | 2,558 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,985 | 65 | 2,119 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,895 | 90 | 6,403 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,910 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,895 | 15 | 35 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,980 | 85 | 904 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,955 | 25 | 127 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,960 | 5 | 130 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,960 | 0 | 1,805 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,960 | 0 | 1,212 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,905 | 55 | 26 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,975 | 70 | 22 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,910 | 65 | 8 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,805 | 105 | 17 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,995 | 60 | 6 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,965 | 30 | 6,746 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,030 | 65 | 106 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,055 | 25 | 3,909 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,225 | 170 | 1,503 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,290 | 65 | 1,044 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,280 | 10 | 710 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,225 | 55 | 1,393 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,320 | 95 | 4,407 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,235 | 80 | 154 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,185 | 50 | 1,400 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,095 | 90 | 392 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,040 | 55 | 4,566 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,025 | 15 | 3,898 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,040 | 15 | 2,075 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,035 | 5 | 4,429 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,035 | 0 | 21 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,905 | 130 | 59 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,975 | 70 | 5,292 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,905 | 70 | 259 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,940 | 35 | 8 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
MBK “고려아연, 제3자에게 매각 안한다”
-
2
코스닥 기관 순매수,도 상위20종목
-
3
신라스테이 동탄 매각 본격화…주관사로 에비슨영·세빌스코리아 선정
-
4
유증철회 소식 없자 고려아연 주가 6% 급락
-
5
오후장 특징주★(코스피)
-
6
“상장사 임직원 불공정거래 심각”…3년 새 175명 조치
-
7
서울전선, 유진·우리PE 컨소로부터 투자유치 나선다
-
8
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
-
9
크라우드웍스, 글로벌 AI 기업 도약 위해 사외이사 영입
-
10
이지스밸류리츠, 주당 612원 특별배당 결정…12% 배당으로 ‘밸류업’
11.08 16:41
더보기 >