RISE 미국고정배당우선증권 TR
(354240) I 코스피 ETF 11.21 15:3211,740 | 전일 | 11,635 | 고가 | 11,750 | 상한가 | 15,260 |
거래량 (주) |
11,324 |
105 0.90% | 시가 | 11,715 | 저가 | 11,655 | 하한가 | 8,220 |
거래대금 (백만) |
133 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,635 | 105 | 11,324 | -114 | 246 | 0.02% | 1,449,754 |
24.11.20 | 11,765 | 130 | 10,525 | 360 | 360 | 0.02% | 1,449,640 |
24.11.19 | 11,855 | 90 | 14,107 | 0 | 0 | 0.00% | 1,450,000 |
24.11.18 | 11,845 | 10 | 6,384 | 0 | 0 | 0.00% | 1,450,000 |
24.11.15 | 11,870 | 25 | 13,578 | 93 | 93 | 0.01% | 1,449,907 |
24.11.14 | 11,945 | 50 | 8,518 | 0 | 0 | 0.00% | 1,850,000 |
24.11.13 | 12,025 | 80 | 12,129 | -191 | 273 | 0.01% | 1,849,727 |
24.11.12 | 12,055 | 30 | 12,007 | 16 | 464 | 0.03% | 1,849,536 |
24.11.11 | 11,845 | 210 | 14,053 | 335 | 448 | 0.02% | 1,849,552 |
24.11.08 | 11,950 | 105 | 436,768 | -28 | 113 | 0.01% | 1,849,887 |
24.11.07 | 12,080 | 130 | 11,250 | 141 | 141 | 0.01% | 1,849,859 |
24.11.06 | 11,820 | 260 | 17,193 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,480 | 340 | 9,001 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,750 | 270 | 12,789 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,790 | 40 | 10,383 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,770 | 20 | 9,308 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,875 | 105 | 25,364 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,875 | 0 | 17,692 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,925 | 50 | 9,851 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,810 | 115 | 21,040 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,920 | 110 | 23,493 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,880 | 40 | 16,841 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,970 | 90 | 26,354 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,925 | 45 | 25,348 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,040 | 115 | 180,298 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,845 | 195 | 19,719 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,840 | 5 | 12,262 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,740 | 100 | 10,018 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,645 | 95 | 11,456 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,595 | 50 | 6,345 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,610 | 15 | 15,918 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,680 | 70 | 8,961 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,565 | 115 | 10,745 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,450 | 115 | 9,231 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,360 | 90 | 15,038 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,475 | 115 | 11,633 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,620 | 145 | 97,022 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,640 | 20 | 25,465 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,655 | 15 | 110,110 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,685 | 30 | 107,126 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,610 | 75 | 20,508 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,500 | 110 | 9,285 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,360 | 140 | 12,281 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,445 | 85 | 3,277 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,440 | 5 | 8,340 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,490 | 50 | 3,846 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,390 | 100 | 18,696 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,250 | 140 | 6,328 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,250 | 0 | 6,204 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,235 | 15 | 10,359 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,200 | 35 | 2,618 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,190 | 10 | 6,492 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,215 | 25 | 11,063 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,155 | 60 | 4,475 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,205 | 50 | 3,731 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,125 | 80 | 4,606 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,125 | 0 | 4,243 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,160 | 35 | 8,847 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,135 | 25 | 7,236 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,110 | 25 | 5,359 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,020 | 90 | 4,954 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,960 | 60 | 11,072 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,140 | 180 | 9,439 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,170 | 30 | 8,441 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,085 | 85 | 5,216 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,220 | 135 | 11,701 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,120 | 100 | 4,851 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,110 | 10 | 15,995 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,245 | 135 | 12,849 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,070 | 175 | 7,591 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,075 | 5 | 16,792 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,015 | 60 | 13,806 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,985 | 30 | 9,032 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,150 | 165 | 11,239 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,225 | 75 | 7,943 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,200 | 25 | 9,414 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,250 | 50 | 7,752 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,145 | 105 | 11,417 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,200 | 55 | 7,939 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,285 | 85 | 5,974 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,325 | 40 | 11,393 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,245 | 80 | 10,923 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,215 | 30 | 11,732 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,280 | 65 | 12,573 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,320 | 40 | 12,274 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,320 | 0 | 6,754 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,160 | 160 | 10,266 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,100 | 60 | 8,804 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,100 | 0 | 10,054 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,170 | 70 | 14,917 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,175 | 5 | 13,752 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,180 | 5 | 13,102 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,120 | 60 | 7,910 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,070 | 50 | 11,235 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,035 | 35 | 9,988 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,045 | 10 | 9,284 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,135 | 90 | 19,499 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,115 | 20 | 12,958 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,185 | 70 | 15,861 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,115 | 70 | 8,437 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,110 | 5 | 7,792 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,105 | 5 | 14,985 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,090 | 15 | 11,557 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,035 | 55 | 8,174 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,000 | 35 | 11,050 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,015 | 15 | 3,003 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,040 | 25 | 24,380 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,910 | 130 | 12,197 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,940 | 30 | 7,786 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,015 | 75 | 11,005 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,065 | 50 | 10,951 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,000 | 65 | 14,297 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,995 | 5 | 10,480 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,035 | 40 | 10,855 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,950 | 85 | 7,810 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,820 | 130 | 19,289 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,695 | 125 | 37,075 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,775 | 80 | 5,638 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,720 | 55 | 11,197 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,860 | 140 | 7,731 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,795 | 65 | 10,611 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,840 | 45 | 13,353 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,865 | 25 | 4,967 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,895 | 30 | 16,894 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,685 | 210 | 6,063 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,770 | 85 | 10,229 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,770 | 0 | 5,327 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,840 | 70 | 7,020 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,840 | 0 | 13,772 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,695 | 145 | 8,199 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,825 | 130 | 32,571 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,895 | 70 | 8,211 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,885 | 10 | 7,198 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,730 | 155 | 10,706 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,830 | 100 | 7,730 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,875 | 45 | 3,647 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,785 | 90 | 3,757 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,720 | 65 | 2,907 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,850 | 130 | 9,263 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,810 | 40 | 5,219 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,745 | 65 | 3,354 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,665 | 80 | 7,388 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,585 | 80 | 3,110 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,565 | 20 | 6,089 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,715 | 150 | 7,802 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,715 | 0 | 11,363 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,790 | 75 | 18,466 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,855 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,920 | 65 | 13,106 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,000 | 80 | 5,226 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,015 | 15 | 10,384 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,890 | 125 | 9,797 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,880 | 10 | 5,057 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,905 | 25 | 6,450 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,065 | 160 | 13,485 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,960 | 105 | 24,134 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,980 | 20 | 19,505 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,980 | 0 | 7,194 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,910 | 70 | 10,015 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,960 | 50 | 14,405 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,975 | 15 | 15,146 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,020 | 45 | 10,287 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,830 | 190 | 6,399 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,860 | 30 | 9,065 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,845 | 15 | 5,453 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,790 | 55 | 4,645 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,780 | 10 | 9,489 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,735 | 45 | 5,308 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,765 | 30 | 9,887 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,720 | 45 | 1,705 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,660 | 60 | 2,655 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,720 | 60 | 7,452 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,725 | 5 | 6,301 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,655 | 70 | 3,217 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,705 | 50 | 6,079 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,790 | 85 | 3,227 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,675 | 115 | 4,854 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,675 | 0 | 10,555 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,695 | 20 | 7,774 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,710 | 15 | 6,626 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,540 | 170 | 7,840 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,500 | 40 | 2,058 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,590 | 90 | 10,132 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,620 | 30 | 5,460 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,620 | 0 | 2,622 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,640 | 20 | 7,859 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,600 | 40 | 4,550 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,635 | 35 | 6,559 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,700 | 65 | 2,546 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,555 | 145 | 8,534 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,540 | 15 | 3,252 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,530 | 10 | 4,625 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,710 | 180 | 7,585 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,705 | 5 | 26,974 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,625 | 80 | 15,432 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,720 | 95 | 21,161 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,660 | 60 | 7,229 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,670 | 10 | 7,579 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,745 | 75 | 15,155 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,555 | 190 | 14,662 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,535 | 20 | 4,608 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,435 | 100 | 8,518 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,550 | 115 | 12,969 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,360 | 190 | 10,644 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,450 | 90 | 13,279 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,580 | 130 | 34,833 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,530 | 50 | 9,827 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,440 | 90 | 3,764 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,345 | 95 | 20,071 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,325 | 20 | 6,937 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,380 | 55 | 15,798 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,315 | 65 | 5,176 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,245 | 70 | 9,698 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,150 | 95 | 13,530 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,075 | 75 | 15,535 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,050 | 25 | 21,780 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,050 | 0 | 23,157 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,130 | 80 | 28,447 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,040 | 90 | 9,175 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,060 | 20 | 17,113 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,075 | 15 | 5,568 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,035 | 40 | 4,961 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,015 | 20 | 4,249 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,065 | 50 | 6,069 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,050 | 15 | 1,250 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,065 | 15 | 11,585 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,900 | 165 | 5,322 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,915 | 15 | 935 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,820 | 95 | 4,450 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,925 | 105 | 1,991 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,880 | 45 | 1,214 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,985 | 105 | 2,095 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,920 | 65 | 3,621 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,915 | 5 | 1,768 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,940 | 25 | 2,398 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,840 | 100 | 1,941 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,685 | 155 | 3,921 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,680 | 5 | 2,551 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,625 | 55 | 2,045 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,610 | 15 | 4,501 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,610 | 0 | 1,853 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,590 | 20 | 974 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,575 | 15 | 3,053 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,585 | 10 | 2,417 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,630 | 45 | 2,303 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,545 | 85 | 4,163 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,590 | 45 | 725 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,605 | 15 | 5,428 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,610 | 5 | 1,348 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,520 | 90 | 2,116 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,460 | 60 | 1,935 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,510 | 50 | 657 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,455 | 55 | 1,060 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,470 | 15 | 1,238 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,490 | 20 | 1,319 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,500 | 10 | 1,867 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,370 | 130 | 1,879 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,375 | 5 | 1,150 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,180 | 195 | 1,122 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,225 | 45 | 362 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,280 | 55 | 2,196 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,365 | 85 | 1,046 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,410 | 45 | 2,209 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,195 | 215 | 584 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,275 | 80 | 1,578 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,175 | 100 | 750 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,220 | 45 | 802 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,300 | 80 | 290 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,370 | 70 | 1,220 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,460 | 90 | 10,605 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,440 | 20 | 1,899 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,440 | 0 | 753 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,440 | 0 | 710 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,470 | 30 | 4,914 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,415 | 55 | 1,787 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,500 | 85 | 3,106 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,560 | 60 | 1,652 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,790 | 230 | 2,571 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,870 | 80 | 1,545 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,880 | 10 | 10,576 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,810 | 70 | 2,276 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,940 | 130 | 2,062 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,885 | 55 | 1,397 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,815 | 70 | 2,010 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,855 | 40 | 5,666 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,885 | 30 | 5,232 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,755 | 130 | 10,481 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,750 | 5 | 3,478 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,780 | 30 | 431 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,790 | 10 | 1,066 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,775 | 15 | 2,263 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,820 | 45 | 5,732 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,760 | 60 | 1,239 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,825 | 65 | 2,560 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,745 | 80 | 867 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,765 | 20 | 2,328 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,775 | 10 | 2,781 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,695 | 80 | 329 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,625 | 70 | 2,380 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,665 | 40 | 3,352 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,630 | 35 | 3,629 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,650 | 20 | 3,094 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,625 | 25 | 3,424 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,635 | 10 | 3,821 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,745 | 110 | 2,901 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,730 | 15 | 1,764 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,775 | 45 | 1,870 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,815 | 40 | 2,905 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,840 | 25 | 1,976 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,745 | 95 | 2,269 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,745 | 0 | 1,660 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,750 | 5 | 1,325 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,755 | 5 | 2,328 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,670 | 85 | 5,485 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,655 | 15 | 8,934 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,590 | 65 | 779 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,630 | 40 | 4,768 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,600 | 30 | 3,488 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,510 | 90 | 1,884 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,480 | 30 | 1,165 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,615 | 135 | 2,127 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,465 | 150 | 4,449 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,510 | 45 | 5,025 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,530 | 20 | 980 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,555 | 25 | 1,064 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,355 | 200 | 2,891 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,250 | 105 | 6,791 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,240 | 10 | 12,223 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,430 | 190 | 4,248 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,540 | 110 | 3,781 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,575 | 35 | 1,581 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,570 | 5 | 1,282 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,580 | 10 | 1,707 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,645 | 65 | 2,184 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,615 | 30 | 3,042 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,760 | 145 | 1,176 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,780 | 20 | 2,701 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,715 | 65 | 1,134 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,730 | 15 | 1,895 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,685 | 45 | 1,634 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,635 | 50 | 1,512 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,640 | 5 | 962 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,585 | 55 | 1,228 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,570 | 15 | 3,426 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,560 | 10 | 2,956 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,510 | 50 | 10,213 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,480 | 30 | 970 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,320 | 160 | 3,590 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,405 | 85 | 15,833 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,430 | 25 | 1,790 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,480 | 50 | 1,723 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,490 | 10 | 4,015 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,400 | 90 | 3,624 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,600 | 200 | 4,092 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,680 | 80 | 2,525 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,735 | 55 | 1,054 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,825 | 90 | 5,083 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,855 | 30 | 2,197 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,715 | 140 | 6,444 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,700 | 15 | 2,397 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,675 | 25 | 3,943 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,615 | 60 | 1,200 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,660 | 45 | 2,626 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,675 | 15 | 1,197 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,555 | 120 | 3,173 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,565 | 10 | 355 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,575 | 10 | 3,524 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,590 | 15 | 4,442 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,725 | 135 | 1,229 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,505 | 220 | 3,731 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,670 | 165 | 2,069 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,620 | 50 | 2,096 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,620 | 0 | 1,197 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,600 | 20 | 3,988 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,495 | 105 | 1,231 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,510 | 15 | 2,415 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,510 | 0 | 1,153 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,610 | 100 | 3,337 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,910 | 300 | 4,528 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,020 | 110 | 4,045 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,080 | 60 | 3,856 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,020 | 60 | 5,636 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,050 | 30 | 2,955 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,105 | 55 | 1,330 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,120 | 15 | 2,839 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,985 | 135 | 4,465 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,955 | 30 | 1,386 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,955 | 0 | 1,067 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,980 | 25 | 3,408 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,905 | 75 | 1,476 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,855 | 50 | 4,284 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,810 | 45 | 802 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,955 | 145 | 1,352 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,830 | 125 | 6,368 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,835 | 5 | 2,390 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,885 | 50 | 3,752 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,735 | 150 | 4,603 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,825 | 90 | 4,455 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,825 | 0 | 1,947 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,785 | 40 | 2,783 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,665 | 120 | 4,385 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,600 | 65 | 1,336 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,470 | 130 | 3,630 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
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
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]