RISE 수소경제테마
(367770) I 코스피 ETF 11.22 13:599,050 | 전일 | 8,920 | 고가 | 9,150 | 상한가 | 11,595 |
거래량 (주) |
12,853 |
130 1.46% | 시가 | 8,985 | 저가 | 8,985 | 하한가 | 6,245 |
거래대금 (백만) |
117 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,030 | 110 | 17,033 | -559 | 321 | 0.00% | 23,549,679 |
24.11.20 | 9,015 | 15 | 8,174 | 87 | 880 | 0.00% | 23,549,120 |
24.11.19 | 9,065 | 50 | 17,524 | 295 | 793 | 0.00% | 23,549,207 |
24.11.18 | 8,980 | 85 | 37,466 | -366 | 498 | 0.00% | 23,549,502 |
24.11.15 | 9,180 | 200 | 18,980 | 566 | 864 | 0.00% | 23,599,136 |
24.11.14 | 9,015 | 105 | 18,540 | -417 | 298 | 0.00% | 23,599,702 |
24.11.13 | 9,305 | 290 | 45,688 | -110 | 715 | 0.00% | 23,599,285 |
24.11.12 | 9,460 | 155 | 30,803 | 311 | 825 | 0.00% | 23,599,175 |
24.11.11 | 9,370 | 90 | 55,211 | 0 | 514 | 0.00% | 23,649,486 |
24.11.08 | 9,375 | 5 | 29,022 | 189 | 514 | 0.00% | 23,649,486 |
24.11.07 | 9,290 | 85 | 32,692 | 325 | 325 | 0.00% | 23,649,675 |
24.11.06 | 9,445 | 155 | 16,070 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,485 | 40 | 21,633 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,410 | 75 | 104,947 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,365 | 45 | 34,766 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,540 | 175 | 23,870 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,680 | 140 | 31,405 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,680 | 0 | 20,876 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,550 | 130 | 47,127 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,540 | 10 | 18,085 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,605 | 65 | 15,946 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,495 | 110 | 25,959 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,640 | 145 | 18,216 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,635 | 5 | 26,521 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,720 | 85 | 23,204 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,650 | 70 | 42,507 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,540 | 110 | 37,777 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,530 | 10 | 31,155 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,490 | 40 | 17,112 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,550 | 60 | 22,100 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,615 | 65 | 27,796 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,555 | 60 | 23,299 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,300 | 255 | 41,308 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,225 | 75 | 30,161 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,360 | 135 | 41,816 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,535 | 175 | 30,386 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,440 | 95 | 48,770 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,305 | 135 | 24,402 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,365 | 60 | 24,572 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,220 | 145 | 22,557 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,170 | 50 | 24,808 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,160 | 10 | 15,222 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,025 | 135 | 20,586 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,870 | 155 | 22,590 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,570 | 300 | 22,986 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,530 | 40 | 18,262 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,565 | 35 | 23,554 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,560 | 5 | 26,850 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,665 | 105 | 12,728 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,780 | 115 | 15,348 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,990 | 210 | 54,847 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,030 | 40 | 19,080 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,040 | 10 | 56,671 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,055 | 15 | 8,005 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,090 | 35 | 14,395 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,035 | 55 | 15,390 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,995 | 40 | 27,500 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,010 | 15 | 13,749 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,035 | 25 | 9,073 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,000 | 35 | 29,480 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,980 | 20 | 19,058 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,005 | 25 | 34,661 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,185 | 180 | 11,502 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,020 | 165 | 25,867 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,960 | 60 | 17,501 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,985 | 25 | 23,945 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,880 | 105 | 18,273 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,700 | 180 | 23,222 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,675 | 25 | 16,814 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,595 | 80 | 20,413 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,295 | 300 | 72,787 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,120 | 825 | 77,360 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,410 | 290 | 22,517 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,215 | 195 | 15,028 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,355 | 140 | 23,056 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,520 | 165 | 20,470 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,320 | 200 | 31,671 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,405 | 85 | 33,321 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,610 | 205 | 35,597 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,625 | 15 | 49,633 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,535 | 90 | 10,587 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,705 | 170 | 106,460 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,620 | 85 | 38,599 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,795 | 175 | 51,198 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,895 | 100 | 67,119 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,015 | 120 | 38,140 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,975 | 40 | 33,961 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,050 | 75 | 61,968 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,905 | 145 | 81,725 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,880 | 25 | 51,183 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,870 | 10 | 49,835 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,760 | 110 | 41,781 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,735 | 25 | 53,453 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,635 | 100 | 39,772 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,585 | 50 | 29,042 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,880 | 295 | 72,635 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,990 | 110 | 49,132 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,900 | 90 | 45,798 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,875 | 25 | 64,799 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,895 | 20 | 45,370 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,810 | 85 | 49,233 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,855 | 45 | 44,622 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,890 | 35 | 39,850 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,970 | 80 | 54,678 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,725 | 245 | 133,314 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,780 | 55 | 48,199 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,740 | 40 | 34,833 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,785 | 45 | 50,307 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,820 | 35 | 53,721 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,775 | 45 | 104,352 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,705 | 70 | 54,515 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,635 | 70 | 43,848 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,640 | 5 | 28,944 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,590 | 50 | 55,730 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,850 | 260 | 63,311 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,725 | 125 | 113,820 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,695 | 30 | 52,257 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,790 | 95 | 89,401 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,070 | 280 | 142,120 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,100 | 30 | 114,590 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,660 | 440 | 220,889 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,820 | 160 | 46,353 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,755 | 65 | 120,624 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,410 | 345 | 79,750 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,570 | 160 | 19,476 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,460 | 110 | 73,463 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,460 | 0 | 56,578 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,365 | 95 | 32,755 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,330 | 35 | 29,833 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,310 | 20 | 38,299 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,265 | 45 | 45,460 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,290 | 25 | 26,163 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,235 | 55 | 23,924 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,110 | 125 | 17,405 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,170 | 60 | 25,854 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,215 | 45 | 36,419 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,250 | 35 | 13,900 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,130 | 200 | 23,754 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,120 | 10 | 16,783 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,235 | 115 | 26,920 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,060 | 175 | 19,393 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,055 | 5 | 21,513 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,795 | 260 | 25,785 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,880 | 85 | 41,191 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,675 | 205 | 39,265 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,790 | 115 | 22,576 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,015 | 225 | 55,846 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,105 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,195 | 90 | 25,781 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,170 | 25 | 34,065 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,210 | 40 | 26,603 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,160 | 50 | 24,261 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,160 | 0 | 31,695 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,035 | 125 | 43,558 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,205 | 170 | 42,345 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,420 | 215 | 44,725 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,425 | 5 | 26,013 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,530 | 105 | 42,703 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,565 | 35 | 53,106 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,475 | 90 | 29,101 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,475 | 0 | 41,356 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,620 | 145 | 26,268 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,685 | 65 | 24,090 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,480 | 205 | 81,557 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,490 | 10 | 18,594 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,650 | 160 | 35,702 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,615 | 35 | 33,170 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,730 | 115 | 30,493 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,605 | 125 | 234,828 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,480 | 125 | 76,750 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,390 | 90 | 57,691 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,415 | 25 | 49,083 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,310 | 105 | 58,344 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,355 | 45 | 32,031 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,350 | 5 | 36,681 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,510 | 160 | 32,690 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,370 | 140 | 94,829 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,315 | 55 | 41,775 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,080 | 235 | 42,417 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,185 | 105 | 32,866 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,270 | 85 | 24,816 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,240 | 30 | 59,335 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,270 | 30 | 53,731 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,270 | 0 | 33,578 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,340 | 70 | 41,998 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,290 | 50 | 50,345 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,095 | 195 | 47,661 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,075 | 20 | 35,282 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,115 | 40 | 38,494 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,090 | 25 | 66,971 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,980 | 110 | 85,089 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,835 | 145 | 48,586 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,990 | 155 | 42,098 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,010 | 20 | 53,597 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,715 | 295 | 66,366 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,450 | 265 | 50,948 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,420 | 30 | 62,093 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,495 | 75 | 20,674 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,440 | 55 | 36,585 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,430 | 10 | 53,831 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,360 | 70 | 62,789 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,385 | 25 | 30,334 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,290 | 95 | 35,512 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,350 | 60 | 35,431 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,365 | 15 | 37,678 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,405 | 40 | 43,586 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,750 | 345 | 76,748 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,840 | 90 | 43,768 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,775 | 65 | 34,591 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,930 | 155 | 51,299 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,950 | 20 | 21,794 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,950 | 0 | 24,950 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,930 | 20 | 26,970 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,040 | 110 | 44,878 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,045 | 5 | 22,578 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,145 | 100 | 29,530 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,460 | 315 | 58,570 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,475 | 15 | 73,055 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,295 | 180 | 36,027 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,240 | 55 | 49,748 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,220 | 20 | 55,931 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,275 | 55 | 31,220 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,300 | 25 | 52,576 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,060 | 240 | 86,195 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,110 | 50 | 22,034 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,045 | 65 | 26,178 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,905 | 140 | 48,645 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,850 | 55 | 23,901 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,990 | 140 | 21,096 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,900 | 90 | 40,852 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,925 | 25 | 27,516 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,870 | 55 | 17,278 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,940 | 70 | 39,759 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,960 | 20 | 15,734 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,985 | 25 | 18,655 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,975 | 10 | 37,741 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,095 | 120 | 17,838 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,000 | 95 | 19,943 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,075 | 75 | 13,750 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,055 | 20 | 21,455 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,025 | 30 | 36,250 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,985 | 40 | 31,989 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,915 | 70 | 28,045 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,945 | 30 | 24,231 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,840 | 105 | 34,072 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,785 | 55 | 33,365 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,830 | 45 | 60,943 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,785 | 40 | 23,997 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,490 | 295 | 35,001 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,390 | 100 | 20,827 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,445 | 55 | 15,635 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,590 | 145 | 8,560 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,610 | 20 | 28,234 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,690 | 80 | 8,481 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,800 | 110 | 27,973 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,410 | 390 | 29,251 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,355 | 55 | 32,068 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,250 | 105 | 29,925 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,145 | 105 | 20,510 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,235 | 90 | 34,114 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,260 | 25 | 24,695 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,295 | 35 | 39,226 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,550 | 255 | 28,237 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,470 | 80 | 23,316 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,380 | 90 | 16,730 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,475 | 95 | 20,743 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,630 | 155 | 28,504 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,830 | 200 | 30,222 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,760 | 70 | 39,218 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,770 | 10 | 21,644 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,855 | 85 | 20,641 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,020 | 165 | 24,649 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,935 | 85 | 20,761 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,815 | 120 | 13,994 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,955 | 140 | 24,257 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,925 | 30 | 13,631 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,015 | 90 | 19,164 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,315 | 300 | 24,796 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,250 | 65 | 23,806 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,355 | 105 | 9,026 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,380 | 25 | 29,701 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,430 | 50 | 25,005 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,620 | 190 | 33,296 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,595 | 25 | 33,203 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,540 | 55 | 28,050 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,620 | 80 | 18,420 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,475 | 145 | 28,202 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,450 | 25 | 25,715 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,455 | 5 | 15,211 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,505 | 50 | 18,393 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,515 | 10 | 41,896 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,445 | 70 | 20,319 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,570 | 125 | 24,542 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,645 | 75 | 16,000 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,740 | 95 | 24,977 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,675 | 65 | 41,930 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,730 | 55 | 44,649 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,650 | 80 | 52,114 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,570 | 80 | 29,429 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,475 | 95 | 29,698 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,365 | 110 | 24,107 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,390 | 25 | 10,658 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,400 | 10 | 35,043 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,400 | 0 | 24,009 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,400 | 0 | 17,575 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,315 | 85 | 31,650 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,350 | 35 | 35,572 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,390 | 40 | 77,761 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,595 | 205 | 48,362 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,745 | 150 | 36,930 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,680 | 65 | 25,872 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,640 | 40 | 58,200 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,560 | 80 | 50,755 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,530 | 30 | 32,553 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,690 | 160 | 60,639 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,715 | 25 | 24,696 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,775 | 60 | 54,877 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,935 | 160 | 100,503 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,815 | 120 | 72,087 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,640 | 175 | 51,983 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,610 | 30 | 56,423 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,645 | 35 | 106,799 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,980 | 335 | 177,974 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,930 | 50 | 63,480 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,025 | 95 | 122,121 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,115 | 90 | 40,170 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,130 | 15 | 25,846 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,060 | 70 | 33,780 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,130 | 70 | 69,516 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,310 | 180 | 43,757 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,250 | 60 | 79,563 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,105 | 145 | 84,062 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,130 | 25 | 26,371 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,950 | 180 | 61,197 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,895 | 55 | 43,805 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,945 | 50 | 49,903 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,045 | 100 | 33,552 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,095 | 50 | 35,149 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,135 | 40 | 53,391 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,050 | 85 | 33,053 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,910 | 140 | 42,955 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,020 | 110 | 17,901 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,050 | 30 | 24,498 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,910 | 140 | 28,390 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,875 | 35 | 29,062 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,050 | 175 | 55,346 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,100 | 50 | 37,106 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,085 | 15 | 49,352 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,175 | 90 | 36,964 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,085 | 90 | 131,337 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,000 | 85 | 49,535 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,065 | 65 | 58,792 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,075 | 10 | 45,437 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,030 | 45 | 29,204 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,070 | 40 | 53,404 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,070 | 0 | 51,700 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,080 | 10 | 56,342 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,180 | 100 | 43,831 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,065 | 115 | 70,124 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,860 | 205 | 41,949 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,900 | 40 | 32,910 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,970 | 70 | 60,441 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,985 | 15 | 28,807 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,080 | 95 | 74,746 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,230 | 150 | 95,147 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,225 | 5 | 48,171 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,220 | 5 | 73,287 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,140 | 80 | 63,719 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,145 | 5 | 54,936 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,060 | 85 | 26,404 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,945 | 115 | 39,103 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,100 | 155 | 40,498 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,035 | 65 | 42,957 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,155 | 120 | 32,533 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,100 | 55 | 54,780 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,090 | 10 | 69,691 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,065 | 25 | 37,908 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,960 | 105 | 35,437 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,040 | 80 | 61,220 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,200 | 160 | 61,348 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,950 | 250 | 96,288 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,170 | 220 | 48,572 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,225 | 40 | 53,342 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,440 | 215 | 80,273 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,390 | 50 | 64,460 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,430 | 40 | 47,567 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,335 | 95 | 73,337 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,500 | 165 | 122,988 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,425 | 75 | 99,297 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,420 | 5 | 109,153 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,335 | 85 | 169,720 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,350 | 5 | 94,342 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,320 | 30 | 99,564 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,155 | 165 | 229,345 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,920 | 235 | 169,407 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,910 | 10 | 109,575 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,875 | 35 | 118,573 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,010 | 135 | 69,280 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,965 | 45 | 79,158 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,935 | 30 | 91,321 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,025 | 90 | 80,345 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,730 | 295 | 79,463 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,670 | 60 | 50,163 | 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
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
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