RISE 미국나스닥100
(368590) I 코스피 ETF 11.22 09:0221,445 | 전일 | 21,325 | 고가 | 21,470 | 상한가 | 27,720 |
거래량 (주) |
31,484 |
120 0.56% | 시가 | 21,470 | 저가 | 21,440 | 하한가 | 14,930 |
거래대금 (백만) |
675 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 21,360 | 35 | 225,638 | 0 | 0 | 0.00% | 32,900,000 |
24.11.20 | 21,200 | 160 | 185,196 | -1,438 | 498 | 0.00% | 33,099,502 |
24.11.19 | 21,225 | 25 | 216,774 | 1,346 | 1,936 | 0.01% | 33,098,064 |
24.11.18 | 21,470 | 245 | 647,940 | 590 | 590 | 0.00% | 33,199,410 |
24.11.15 | 21,870 | 400 | 215,405 | 0 | 0 | 0.00% | 33,200,000 |
24.11.14 | 21,880 | 25 | 156,984 | 0 | 2,112 | 0.01% | 33,197,888 |
24.11.13 | 21,940 | 60 | 476,276 | 0 | 2,112 | 0.01% | 33,497,888 |
24.11.12 | 21,880 | 60 | 212,274 | 1,485 | 2,112 | 0.01% | 33,497,888 |
24.11.11 | 21,685 | 195 | 337,887 | 338 | 627 | 0.00% | 33,499,373 |
24.11.08 | 21,545 | 140 | 261,498 | -294 | 289 | 0.00% | 33,499,711 |
24.11.07 | 21,185 | 360 | 308,303 | 583 | 583 | 0.00% | 33,699,417 |
24.11.06 | 20,405 | 780 | 583,457 | 0 | 0 | 0.00% | 0 |
24.11.05 | 20,425 | 20 | 145,906 | 0 | 0 | 0.00% | 0 |
24.11.04 | 20,395 | 30 | 295,344 | 0 | 0 | 0.00% | 0 |
24.11.01 | 20,670 | 275 | 625,656 | 0 | 0 | 0.00% | 0 |
24.10.31 | 21,080 | 410 | 318,628 | 0 | 0 | 0.00% | 0 |
24.10.30 | 20,915 | 165 | 180,395 | 0 | 0 | 0.00% | 0 |
24.10.29 | 20,990 | 75 | 191,643 | 0 | 0 | 0.00% | 0 |
24.10.28 | 20,840 | 150 | 336,690 | 0 | 0 | 0.00% | 0 |
24.10.25 | 20,625 | 215 | 377,653 | 0 | 0 | 0.00% | 0 |
24.10.24 | 20,820 | 195 | 223,105 | 0 | 0 | 0.00% | 0 |
24.10.23 | 20,735 | 85 | 178,933 | 0 | 0 | 0.00% | 0 |
24.10.22 | 20,665 | 70 | 140,561 | 0 | 0 | 0.00% | 0 |
24.10.21 | 20,525 | 140 | 309,099 | 0 | 0 | 0.00% | 0 |
24.10.18 | 20,510 | 15 | 110,047 | 0 | 0 | 0.00% | 0 |
24.10.17 | 20,385 | 125 | 143,511 | 0 | 0 | 0.00% | 0 |
24.10.16 | 20,600 | 215 | 228,649 | 0 | 0 | 0.00% | 0 |
24.10.15 | 20,340 | 260 | 191,147 | 0 | 0 | 0.00% | 0 |
24.10.14 | 20,220 | 120 | 249,272 | 0 | 0 | 0.00% | 0 |
24.10.11 | 20,235 | 15 | 193,010 | 0 | 0 | 0.00% | 0 |
24.10.10 | 19,770 | 465 | 150,686 | 0 | 0 | 0.00% | 0 |
24.10.08 | 19,950 | 180 | 234,554 | 0 | 0 | 0.00% | 0 |
24.10.07 | 19,565 | 385 | 300,301 | 0 | 0 | 0.00% | 0 |
24.10.04 | 19,260 | 305 | 468,955 | 0 | 0 | 0.00% | 0 |
24.10.02 | 19,315 | 55 | 225,956 | 0 | 0 | 0.00% | 0 |
24.09.30 | 19,575 | 260 | 207,239 | 0 | 0 | 0.00% | 0 |
24.09.27 | 19,910 | 305 | 205,778 | 0 | 0 | 0.00% | 0 |
24.09.26 | 19,605 | 305 | 120,323 | 0 | 0 | 0.00% | 0 |
24.09.25 | 19,685 | 80 | 670,692 | 0 | 0 | 0.00% | 0 |
24.09.24 | 19,685 | 0 | 261,885 | 0 | 0 | 0.00% | 0 |
24.09.23 | 19,525 | 160 | 325,412 | 0 | 0 | 0.00% | 0 |
24.09.20 | 19,390 | 135 | 150,653 | 0 | 0 | 0.00% | 0 |
24.09.19 | 19,140 | 250 | 183,744 | 0 | 0 | 0.00% | 0 |
24.09.13 | 19,140 | 0 | 175,125 | 0 | 0 | 0.00% | 0 |
24.09.12 | 18,620 | 520 | 159,312 | 0 | 0 | 0.00% | 0 |
24.09.11 | 18,535 | 85 | 385,294 | 0 | 0 | 0.00% | 0 |
24.09.10 | 18,420 | 115 | 326,804 | 0 | 0 | 0.00% | 0 |
24.09.09 | 18,510 | 90 | 341,554 | 0 | 0 | 0.00% | 0 |
24.09.06 | 18,705 | 195 | 169,733 | 0 | 0 | 0.00% | 0 |
24.09.05 | 18,765 | 60 | 238,511 | 0 | 0 | 0.00% | 0 |
24.09.04 | 19,390 | 625 | 666,522 | 0 | 0 | 0.00% | 0 |
24.09.03 | 19,380 | 10 | 119,516 | 0 | 0 | 0.00% | 0 |
24.09.02 | 19,220 | 160 | 115,092 | 0 | 0 | 0.00% | 0 |
24.08.30 | 19,035 | 185 | 492,725 | 0 | 0 | 0.00% | 0 |
24.08.29 | 19,420 | 385 | 294,554 | 0 | 0 | 0.00% | 0 |
24.08.28 | 19,270 | 150 | 210,406 | 0 | 0 | 0.00% | 0 |
24.08.27 | 19,415 | 145 | 236,098 | 0 | 0 | 0.00% | 0 |
24.08.26 | 19,445 | 30 | 205,866 | 0 | 0 | 0.00% | 0 |
24.08.23 | 19,615 | 170 | 342,450 | 0 | 0 | 0.00% | 0 |
24.08.22 | 19,550 | 65 | 556,100 | 0 | 0 | 0.00% | 0 |
24.08.21 | 19,565 | 15 | 207,149 | 0 | 0 | 0.00% | 0 |
24.08.20 | 19,260 | 305 | 204,188 | 0 | 0 | 0.00% | 0 |
24.08.19 | 19,695 | 435 | 736,654 | 0 | 0 | 0.00% | 0 |
24.08.16 | 19,180 | 515 | 454,359 | 0 | 0 | 0.00% | 0 |
24.08.14 | 18,880 | 300 | 224,415 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,835 | 45 | 247,281 | 0 | 0 | 0.00% | 0 |
24.08.12 | 18,605 | 230 | 512,237 | 0 | 0 | 0.00% | 0 |
24.08.09 | 18,290 | 315 | 907,352 | 0 | 0 | 0.00% | 0 |
24.08.08 | 18,575 | 285 | 283,733 | 0 | 0 | 0.00% | 0 |
24.08.07 | 18,565 | 10 | 791,283 | 0 | 0 | 0.00% | 0 |
24.08.06 | 17,705 | 860 | 744,648 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,870 | 1,165 | 1,246,802 | 0 | 0 | 0.00% | 0 |
24.08.02 | 19,715 | 845 | 665,269 | 0 | 0 | 0.00% | 0 |
24.08.01 | 19,420 | 295 | 646,100 | 0 | 0 | 0.00% | 0 |
24.07.31 | 19,560 | 140 | 2,188,421 | 0 | 0 | 0.00% | 0 |
24.07.30 | 19,600 | 40 | 258,281 | 0 | 0 | 0.00% | 0 |
24.07.29 | 19,420 | 180 | 334,319 | 0 | 0 | 0.00% | 0 |
24.07.26 | 19,565 | 145 | 365,130 | 0 | 0 | 0.00% | 0 |
24.07.25 | 20,065 | 500 | 897,011 | 0 | 0 | 0.00% | 0 |
24.07.24 | 20,250 | 185 | 262,690 | 0 | 0 | 0.00% | 0 |
24.07.23 | 20,160 | 90 | 275,051 | 0 | 0 | 0.00% | 0 |
24.07.22 | 20,320 | 160 | 550,467 | 0 | 0 | 0.00% | 0 |
24.07.19 | 20,375 | 55 | 446,257 | 0 | 0 | 0.00% | 0 |
24.07.18 | 20,710 | 335 | 512,123 | 0 | 0 | 0.00% | 0 |
24.07.17 | 20,955 | 245 | 549,121 | 0 | 0 | 0.00% | 0 |
24.07.16 | 20,905 | 50 | 204,062 | 0 | 0 | 0.00% | 0 |
24.07.15 | 20,650 | 255 | 181,746 | 0 | 0 | 0.00% | 0 |
24.07.12 | 21,100 | 450 | 321,279 | 0 | 0 | 0.00% | 0 |
24.07.11 | 21,010 | 90 | 253,575 | 0 | 0 | 0.00% | 0 |
24.07.10 | 20,970 | 40 | 559,540 | 0 | 0 | 0.00% | 0 |
24.07.09 | 20,865 | 105 | 441,511 | 0 | 0 | 0.00% | 0 |
24.07.08 | 20,670 | 195 | 384,488 | 0 | 0 | 0.00% | 0 |
24.07.05 | 20,630 | 40 | 155,302 | 0 | 0 | 0.00% | 0 |
24.07.04 | 20,610 | 20 | 262,854 | 0 | 0 | 0.00% | 0 |
24.07.03 | 20,325 | 285 | 139,105 | 0 | 0 | 0.00% | 0 |
24.07.02 | 20,195 | 130 | 139,337 | 0 | 0 | 0.00% | 0 |
24.07.01 | 20,255 | 60 | 197,156 | 0 | 0 | 0.00% | 0 |
24.06.28 | 20,220 | 35 | 183,942 | 0 | 0 | 0.00% | 0 |
24.06.27 | 20,340 | 90 | 182,639 | 0 | 0 | 0.00% | 0 |
24.06.26 | 20,085 | 255 | 151,720 | 0 | 0 | 0.00% | 0 |
24.06.25 | 20,325 | 240 | 238,356 | 0 | 0 | 0.00% | 0 |
24.06.24 | 20,375 | 50 | 163,294 | 0 | 0 | 0.00% | 0 |
24.06.21 | 20,570 | 195 | 239,098 | 0 | 0 | 0.00% | 0 |
24.06.20 | 20,430 | 140 | 857,067 | 0 | 0 | 0.00% | 0 |
24.06.19 | 20,385 | 45 | 196,557 | 0 | 0 | 0.00% | 0 |
24.06.18 | 20,125 | 260 | 163,139 | 0 | 0 | 0.00% | 0 |
24.06.17 | 20,075 | 50 | 187,475 | 0 | 0 | 0.00% | 0 |
24.06.14 | 19,975 | 100 | 176,428 | 0 | 0 | 0.00% | 0 |
24.06.13 | 19,630 | 345 | 207,208 | 0 | 0 | 0.00% | 0 |
24.06.12 | 19,485 | 145 | 128,232 | 0 | 0 | 0.00% | 0 |
24.06.11 | 19,365 | 120 | 103,316 | 0 | 0 | 0.00% | 0 |
24.06.10 | 19,290 | 75 | 163,005 | 0 | 0 | 0.00% | 0 |
24.06.07 | 19,025 | 265 | 179,645 | 0 | 0 | 0.00% | 0 |
24.06.05 | 18,950 | 75 | 136,539 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,970 | 20 | 116,278 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,985 | 15 | 179,043 | 0 | 0 | 0.00% | 0 |
24.05.31 | 19,020 | 35 | 136,415 | 0 | 0 | 0.00% | 0 |
24.05.30 | 19,015 | 5 | 107,485 | 0 | 0 | 0.00% | 0 |
24.05.29 | 18,985 | 30 | 183,856 | 0 | 0 | 0.00% | 0 |
24.05.28 | 19,025 | 40 | 200,167 | 0 | 0 | 0.00% | 0 |
24.05.27 | 18,925 | 100 | 130,086 | 0 | 0 | 0.00% | 0 |
24.05.24 | 19,045 | 120 | 203,323 | 0 | 0 | 0.00% | 0 |
24.05.23 | 18,915 | 130 | 133,401 | 0 | 0 | 0.00% | 0 |
24.05.22 | 18,870 | 45 | 261,888 | 0 | 0 | 0.00% | 0 |
24.05.21 | 18,685 | 185 | 162,650 | 0 | 0 | 0.00% | 0 |
24.05.20 | 18,650 | 35 | 145,404 | 0 | 0 | 0.00% | 0 |
24.05.17 | 18,575 | 75 | 120,727 | 0 | 0 | 0.00% | 0 |
24.05.16 | 18,460 | 115 | 156,932 | 0 | 0 | 0.00% | 0 |
24.05.14 | 18,455 | 5 | 92,014 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,380 | 75 | 98,493 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,315 | 65 | 122,546 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,280 | 35 | 73,645 | 0 | 0 | 0.00% | 0 |
24.05.08 | 18,200 | 80 | 114,463 | 0 | 0 | 0.00% | 0 |
24.05.07 | 17,800 | 400 | 154,791 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,765 | 35 | 110,685 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,185 | 420 | 242,565 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,150 | 35 | 104,913 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,970 | 180 | 127,062 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,605 | 365 | 139,613 | 0 | 0 | 0.00% | 0 |
24.04.25 | 17,865 | 260 | 155,473 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,555 | 310 | 165,692 | 0 | 0 | 0.00% | 0 |
24.04.23 | 17,525 | 30 | 162,629 | 0 | 0 | 0.00% | 0 |
24.04.22 | 17,645 | 120 | 199,506 | 0 | 0 | 0.00% | 0 |
24.04.19 | 17,900 | 255 | 445,088 | 0 | 0 | 0.00% | 0 |
24.04.18 | 18,135 | 235 | 183,936 | 0 | 0 | 0.00% | 0 |
24.04.17 | 18,255 | 120 | 187,105 | 0 | 0 | 0.00% | 0 |
24.04.16 | 18,545 | 290 | 364,369 | 0 | 0 | 0.00% | 0 |
24.04.15 | 18,660 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 18,215 | 445 | 147,039 | 0 | 0 | 0.00% | 0 |
24.04.11 | 18,195 | 20 | 88,465 | 0 | 0 | 0.00% | 0 |
24.04.09 | 18,160 | 35 | 121,079 | 0 | 0 | 0.00% | 0 |
24.04.08 | 17,970 | 190 | 114,606 | 0 | 0 | 0.00% | 0 |
24.04.05 | 18,180 | 210 | 219,043 | 0 | 0 | 0.00% | 0 |
24.04.04 | 18,065 | 115 | 110,262 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,315 | 250 | 275,631 | 0 | 0 | 0.00% | 0 |
24.04.02 | 18,360 | 45 | 208,047 | 0 | 0 | 0.00% | 0 |
24.04.01 | 18,440 | 80 | 298,703 | 0 | 0 | 0.00% | 0 |
24.03.29 | 18,225 | 215 | 116,716 | 0 | 0 | 0.00% | 0 |
24.03.28 | 18,300 | 45 | 202,773 | 0 | 0 | 0.00% | 0 |
24.03.27 | 18,225 | 75 | 147,648 | 0 | 0 | 0.00% | 0 |
24.03.26 | 18,235 | 10 | 140,442 | 0 | 0 | 0.00% | 0 |
24.03.25 | 18,225 | 10 | 282,477 | 0 | 0 | 0.00% | 0 |
24.03.22 | 18,035 | 190 | 147,188 | 0 | 0 | 0.00% | 0 |
24.03.21 | 17,905 | 130 | 765,370 | 0 | 0 | 0.00% | 0 |
24.03.20 | 17,850 | 55 | 113,145 | 0 | 0 | 0.00% | 0 |
24.03.19 | 17,735 | 115 | 82,977 | 0 | 0 | 0.00% | 0 |
24.03.18 | 17,730 | 5 | 150,759 | 0 | 0 | 0.00% | 0 |
24.03.15 | 17,735 | 5 | 103,597 | 0 | 0 | 0.00% | 0 |
24.03.14 | 17,770 | 35 | 95,262 | 0 | 0 | 0.00% | 0 |
24.03.13 | 17,570 | 200 | 145,056 | 0 | 0 | 0.00% | 0 |
24.03.12 | 17,500 | 70 | 173,839 | 0 | 0 | 0.00% | 0 |
24.03.11 | 17,890 | 390 | 257,973 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,750 | 140 | 173,115 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,775 | 25 | 202,449 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,975 | 200 | 201,764 | 0 | 0 | 0.00% | 0 |
24.03.05 | 18,095 | 120 | 202,407 | 0 | 0 | 0.00% | 0 |
24.03.04 | 17,660 | 435 | 238,874 | 0 | 0 | 0.00% | 0 |
24.02.29 | 17,765 | 105 | 122,795 | 0 | 0 | 0.00% | 0 |
24.02.28 | 17,670 | 95 | 86,432 | 0 | 0 | 0.00% | 0 |
24.02.27 | 17,685 | 15 | 114,192 | 0 | 0 | 0.00% | 0 |
24.02.26 | 17,770 | 85 | 214,445 | 0 | 0 | 0.00% | 0 |
24.02.23 | 17,495 | 275 | 164,910 | 0 | 0 | 0.00% | 0 |
24.02.22 | 17,335 | 160 | 188,874 | 0 | 0 | 0.00% | 0 |
24.02.21 | 17,505 | 170 | 161,127 | 0 | 0 | 0.00% | 0 |
24.02.20 | 17,555 | 50 | 119,600 | 0 | 0 | 0.00% | 0 |
24.02.19 | 17,695 | 140 | 152,116 | 0 | 0 | 0.00% | 0 |
24.02.16 | 17,625 | 70 | 107,687 | 0 | 0 | 0.00% | 0 |
24.02.15 | 17,460 | 165 | 348,397 | 0 | 0 | 0.00% | 0 |
24.02.14 | 17,615 | 155 | 186,723 | 0 | 0 | 0.00% | 0 |
24.02.13 | 17,505 | 110 | 150,695 | 0 | 0 | 0.00% | 0 |
24.02.08 | 17,295 | 210 | 100,392 | 0 | 0 | 0.00% | 0 |
24.02.07 | 17,380 | 85 | 261,609 | 0 | 0 | 0.00% | 0 |
24.02.06 | 17,385 | 5 | 102,605 | 0 | 0 | 0.00% | 0 |
24.02.05 | 17,180 | 205 | 153,645 | 0 | 0 | 0.00% | 0 |
24.02.02 | 16,985 | 195 | 152,662 | 0 | 0 | 0.00% | 0 |
24.02.01 | 17,175 | 190 | 193,759 | 0 | 0 | 0.00% | 0 |
24.01.31 | 17,355 | 180 | 123,533 | 0 | 0 | 0.00% | 0 |
24.01.30 | 17,280 | 75 | 141,974 | 0 | 0 | 0.00% | 0 |
24.01.29 | 17,220 | 60 | 93,068 | 0 | 0 | 0.00% | 0 |
24.01.26 | 17,345 | 125 | 133,996 | 0 | 0 | 0.00% | 0 |
24.01.25 | 17,340 | 5 | 108,372 | 0 | 0 | 0.00% | 0 |
24.01.24 | 17,160 | 180 | 185,710 | 0 | 0 | 0.00% | 0 |
24.01.23 | 17,285 | 125 | 286,730 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,915 | 370 | 283,952 | 0 | 0 | 0.00% | 0 |
24.01.19 | 16,640 | 275 | 272,112 | 0 | 0 | 0.00% | 0 |
24.01.18 | 16,680 | 40 | 129,506 | 0 | 0 | 0.00% | 0 |
24.01.17 | 16,545 | 135 | 282,034 | 0 | 0 | 0.00% | 0 |
24.01.16 | 16,500 | 45 | 92,562 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,380 | 120 | 127,847 | 0 | 0 | 0.00% | 0 |
24.01.12 | 16,420 | 40 | 151,215 | 0 | 0 | 0.00% | 0 |
24.01.11 | 16,330 | 90 | 89,122 | 0 | 0 | 0.00% | 0 |
24.01.10 | 16,225 | 105 | 71,974 | 0 | 0 | 0.00% | 0 |
24.01.09 | 15,910 | 315 | 79,895 | 0 | 0 | 0.00% | 0 |
24.01.08 | 15,870 | 40 | 171,096 | 0 | 0 | 0.00% | 0 |
24.01.05 | 15,920 | 50 | 110,169 | 0 | 0 | 0.00% | 0 |
24.01.04 | 16,010 | 90 | 106,199 | 0 | 0 | 0.00% | 0 |
24.01.03 | 16,235 | 225 | 190,095 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,210 | 25 | 165,932 | 0 | 0 | 0.00% | 0 |
23.12.28 | 16,210 | 0 | 132,592 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,180 | 55 | 109,188 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,170 | 10 | 91,528 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,130 | 40 | 105,330 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,240 | 110 | 80,258 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,240 | 0 | 92,201 | 0 | 0 | 0.00% | 0 |
23.12.19 | 16,060 | 180 | 93,574 | 0 | 0 | 0.00% | 0 |
23.12.18 | 15,945 | 115 | 80,249 | 0 | 0 | 0.00% | 0 |
23.12.15 | 16,045 | 100 | 131,350 | 0 | 0 | 0.00% | 0 |
23.12.14 | 16,050 | 5 | 117,494 | 0 | 0 | 0.00% | 0 |
23.12.13 | 15,865 | 185 | 90,171 | 0 | 0 | 0.00% | 0 |
23.12.12 | 15,720 | 145 | 74,802 | 0 | 0 | 0.00% | 0 |
23.12.11 | 15,540 | 180 | 73,720 | 0 | 0 | 0.00% | 0 |
23.12.08 | 15,545 | 5 | 130,787 | 0 | 0 | 0.00% | 0 |
23.12.07 | 15,565 | 20 | 94,938 | 0 | 0 | 0.00% | 0 |
23.12.06 | 15,395 | 170 | 81,128 | 0 | 0 | 0.00% | 0 |
23.12.05 | 15,445 | 50 | 72,771 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,450 | 5 | 832,174 | 0 | 0 | 0.00% | 0 |
23.12.01 | 15,365 | 85 | 63,685 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,350 | 15 | 68,535 | 0 | 0 | 0.00% | 0 |
23.11.29 | 15,345 | 5 | 66,858 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,420 | 75 | 68,567 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,540 | 120 | 67,809 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,445 | 95 | 42,759 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,365 | 80 | 48,740 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,365 | 0 | 48,166 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,135 | 230 | 69,039 | 0 | 0 | 0.00% | 0 |
23.11.20 | 15,240 | 105 | 75,407 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,200 | 40 | 110,772 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,320 | 95 | 103,900 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,300 | 20 | 91,095 | 0 | 0 | 0.00% | 0 |
23.11.14 | 15,200 | 100 | 81,734 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,845 | 355 | 73,068 | 0 | 0 | 0.00% | 0 |
23.11.10 | 14,880 | 35 | 40,537 | 0 | 0 | 0.00% | 0 |
23.11.09 | 14,860 | 20 | 53,201 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,680 | 180 | 91,059 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,560 | 120 | 115,083 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,600 | 40 | 113,170 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,665 | 65 | 68,333 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,500 | 165 | 422,446 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,285 | 215 | 32,050 | 0 | 0 | 0.00% | 0 |
23.10.31 | 14,300 | 15 | 40,591 | 0 | 0 | 0.00% | 0 |
23.10.30 | 14,330 | 5 | 39,073 | 0 | 0 | 0.00% | 0 |
23.10.27 | 14,375 | 45 | 68,329 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,715 | 340 | 97,270 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,665 | 50 | 72,169 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,690 | 25 | 59,924 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,765 | 75 | 63,720 | 0 | 0 | 0.00% | 0 |
23.10.20 | 15,015 | 250 | 101,477 | 0 | 0 | 0.00% | 0 |
23.10.19 | 15,135 | 120 | 92,006 | 0 | 0 | 0.00% | 0 |
23.10.18 | 15,225 | 90 | 28,308 | 0 | 0 | 0.00% | 0 |
23.10.17 | 15,140 | 85 | 40,874 | 0 | 0 | 0.00% | 0 |
23.10.16 | 15,220 | 80 | 44,246 | 0 | 0 | 0.00% | 0 |
23.10.13 | 15,225 | 5 | 71,655 | 0 | 0 | 0.00% | 0 |
23.10.12 | 15,085 | 140 | 79,802 | 0 | 0 | 0.00% | 0 |
23.10.11 | 15,115 | 30 | 67,787 | 0 | 0 | 0.00% | 0 |
23.10.10 | 14,765 | 350 | 69,444 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,810 | 45 | 59,863 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,635 | 175 | 39,967 | 0 | 0 | 0.00% | 0 |
23.10.04 | 14,650 | 15 | 108,471 | 0 | 0 | 0.00% | 0 |
23.09.27 | 14,710 | 60 | 71,582 | 0 | 0 | 0.00% | 0 |
23.09.26 | 14,650 | 60 | 43,679 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,640 | 10 | 54,858 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,855 | 215 | 83,374 | 0 | 0 | 0.00% | 0 |
23.09.21 | 15,020 | 165 | 58,391 | 0 | 0 | 0.00% | 0 |
23.09.20 | 14,990 | 30 | 49,881 | 0 | 0 | 0.00% | 0 |
23.09.19 | 14,985 | 5 | 31,453 | 0 | 0 | 0.00% | 0 |
23.09.18 | 15,280 | 295 | 481,376 | 0 | 0 | 0.00% | 0 |
23.09.15 | 15,180 | 100 | 76,211 | 0 | 0 | 0.00% | 0 |
23.09.14 | 15,095 | 85 | 33,490 | 0 | 0 | 0.00% | 0 |
23.09.13 | 15,250 | 155 | 54,364 | 0 | 0 | 0.00% | 0 |
23.09.12 | 15,185 | 65 | 60,712 | 0 | 0 | 0.00% | 0 |
23.09.11 | 15,165 | 20 | 45,146 | 0 | 0 | 0.00% | 0 |
23.09.08 | 15,190 | 25 | 69,401 | 0 | 0 | 0.00% | 0 |
23.09.07 | 15,320 | 130 | 90,022 | 0 | 0 | 0.00% | 0 |
23.09.06 | 15,290 | 30 | 78,676 | 0 | 0 | 0.00% | 0 |
23.09.05 | 15,210 | 80 | 80,418 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,175 | 35 | 57,737 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,190 | 15 | 55,589 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,120 | 70 | 91,726 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,820 | 300 | 95,998 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,705 | 115 | 50,615 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,550 | 155 | 45,563 | 0 | 0 | 0.00% | 0 |
23.08.25 | 15,065 | 515 | 111,763 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,900 | 165 | 72,271 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,835 | 65 | 66,470 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,645 | 190 | 86,426 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,610 | 35 | 88,793 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,810 | 200 | 91,866 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,945 | 135 | 562,966 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,820 | 125 | 84,762 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,885 | 65 | 67,180 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,830 | 55 | 63,619 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,955 | 125 | 77,911 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,985 | 30 | 38,658 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,865 | 120 | 97,144 | 0 | 0 | 0.00% | 0 |
23.08.07 | 15,030 | 165 | 66,711 | 0 | 0 | 0.00% | 0 |
23.08.04 | 14,820 | 210 | 69,316 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,025 | 205 | 127,647 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,015 | 10 | 87,348 | 0 | 0 | 0.00% | 0 |
23.08.01 | 14,875 | 140 | 146,929 | 0 | 0 | 0.00% | 0 |
23.07.31 | 14,725 | 150 | 96,251 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,840 | 90 | 117,832 | 0 | 0 | 0.00% | 0 |
23.07.27 | 14,730 | 110 | 74,370 | 0 | 0 | 0.00% | 0 |
23.07.26 | 14,675 | 55 | 103,560 | 0 | 0 | 0.00% | 0 |
23.07.25 | 14,695 | 20 | 80,218 | 0 | 0 | 0.00% | 0 |
23.07.24 | 14,785 | 90 | 61,290 | 0 | 0 | 0.00% | 0 |
23.07.21 | 14,875 | 90 | 162,251 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,920 | 45 | 119,524 | 0 | 0 | 0.00% | 0 |
23.07.19 | 14,725 | 195 | 88,911 | 0 | 0 | 0.00% | 0 |
23.07.18 | 14,650 | 75 | 52,933 | 0 | 0 | 0.00% | 0 |
23.07.17 | 14,640 | 10 | 40,983 | 0 | 0 | 0.00% | 0 |
23.07.14 | 14,565 | 75 | 55,940 | 0 | 0 | 0.00% | 0 |
23.07.13 | 14,510 | 55 | 74,298 | 0 | 0 | 0.00% | 0 |
23.07.12 | 14,520 | 10 | 35,789 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,525 | 5 | 55,189 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,620 | 95 | 55,735 | 0 | 0 | 0.00% | 0 |
23.07.07 | 14,640 | 20 | 71,805 | 0 | 0 | 0.00% | 0 |
23.07.06 | 14,645 | 5 | 78,161 | 0 | 0 | 0.00% | 0 |
23.07.05 | 14,700 | 55 | 65,822 | 0 | 0 | 0.00% | 0 |
23.07.04 | 14,765 | 65 | 45,069 | 0 | 0 | 0.00% | 0 |
23.07.03 | 14,680 | 85 | 157,504 | 0 | 0 | 0.00% | 0 |
23.06.30 | 14,665 | 15 | 98,642 | 0 | 0 | 0.00% | 0 |
23.06.29 | 14,470 | 195 | 118,992 | 0 | 0 | 0.00% | 0 |
23.06.28 | 14,255 | 215 | 62,995 | 0 | 0 | 0.00% | 0 |
23.06.27 | 14,475 | 220 | 72,254 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,505 | 30 | 116,375 | 0 | 0 | 0.00% | 0 |
23.06.23 | 14,255 | 250 | 89,089 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,465 | 210 | 66,809 | 0 | 0 | 0.00% | 0 |
23.06.21 | 14,330 | 135 | 78,225 | 0 | 0 | 0.00% | 0 |
23.06.20 | 14,375 | 45 | 344,830 | 0 | 0 | 0.00% | 0 |
23.06.19 | 14,355 | 20 | 77,923 | 0 | 0 | 0.00% | 0 |
23.06.16 | 14,250 | 105 | 135,428 | 0 | 0 | 0.00% | 0 |
23.06.15 | 14,160 | 90 | 120,176 | 0 | 0 | 0.00% | 0 |
23.06.14 | 14,060 | 100 | 113,664 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,970 | 90 | 96,124 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,905 | 65 | 63,494 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,815 | 90 | 55,596 | 0 | 0 | 0.00% | 0 |
23.06.08 | 14,100 | 285 | 69,849 | 0 | 0 | 0.00% | 0 |
23.06.07 | 14,100 | 0 | 49,898 | 0 | 0 | 0.00% | 0 |
23.06.05 | 14,045 | 55 | 60,644 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,015 | 30 | 57,632 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,090 | 75 | 189,606 | 0 | 0 | 0.00% | 0 |
23.05.31 | 14,140 | 50 | 84,937 | 0 | 0 | 0.00% | 0 |
23.05.30 | 13,725 | 415 | 143,778 | 0 | 0 | 0.00% | 0 |
23.05.26 | 13,610 | 115 | 97,642 | 0 | 0 | 0.00% | 0 |
23.05.25 | 13,390 | 220 | 71,076 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,530 | 140 | 77,395 | 0 | 0 | 0.00% | 0 |
23.05.23 | 13,540 | 10 | 104,506 | 0 | 0 | 0.00% | 0 |
23.05.22 | 13,660 | 120 | 123,730 | 0 | 0 | 0.00% | 0 |
23.05.19 | 13,450 | 210 | 139,917 | 0 | 0 | 0.00% | 0 |
23.05.18 | 13,360 | 90 | 107,302 | 0 | 0 | 0.00% | 0 |
23.05.17 | 13,320 | 40 | 64,311 | 0 | 0 | 0.00% | 0 |
23.05.16 | 13,260 | 60 | 139,209 | 0 | 0 | 0.00% | 0 |
23.05.15 | 13,300 | 40 | 39,261 | 0 | 0 | 0.00% | 0 |
23.05.12 | 13,170 | 130 | 112,480 | 0 | 0 | 0.00% | 0 |
23.05.11 | 13,005 | 165 | 55,687 | 0 | 0 | 0.00% | 0 |
23.05.10 | 13,040 | 35 | 38,387 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,995 | 45 | 68,199 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,840 | 155 | 107,107 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,035 | 195 | 62,954 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,175 | 140 | 85,508 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,050 | 125 | 109,128 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,815 | 235 | 157,174 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,805 | 30 | 56,249 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,810 | 5 | 103,920 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,850 | 40 | 73,063 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,835 | 15 | 119,051 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,835 | 0 | 52,182 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,830 | 5 | 112,427 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,840 | 10 | 67,799 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,750 | 90 | 133,765 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,645 | 105 | 167,797 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,550 | 90 | 55,589 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,775 | 225 | 56,700 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,850 | 75 | 50,398 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,785 | 65 | 67,387 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,795 | 10 | 69,288 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,695 | 100 | 53,491 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,780 | 85 | 95,397 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,845 | 65 | 94,694 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,830 | 15 | 105,158 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,555 | 275 | 225,139 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,435 | 120 | 154,405 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,295 | 140 | 109,095 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.