RISE 글로벌데이터센터리츠(합성)
(375270) I 코스피 ETF 11.21 15:3212,315 | 전일 | 12,230 | 고가 | 12,330 | 상한가 | 16,005 |
거래량 (주) |
1,522 |
85 0.70% | 시가 | 12,245 | 저가 | 12,230 | 하한가 | 8,625 |
거래대금 (백만) |
19 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,230 | 85 | 1,522 | 0 | 0 | 0.00% | 700,000 |
24.11.20 | 12,290 | 60 | 2,785 | 0 | 0 | 0.00% | 700,000 |
24.11.19 | 12,180 | 110 | 430 | 0 | 0 | 0.00% | 700,000 |
24.11.18 | 12,250 | 70 | 3,052 | 0 | 0 | 0.00% | 700,000 |
24.11.15 | 12,320 | 70 | 2,016 | 0 | 0 | 0.00% | 700,000 |
24.11.14 | 12,280 | 30 | 5,152 | 0 | 0 | 0.00% | 700,000 |
24.11.13 | 12,475 | 195 | 5,211 | 0 | 0 | 0.00% | 700,000 |
24.11.12 | 12,420 | 55 | 8,527 | 0 | 0 | 0.00% | 700,000 |
24.11.11 | 12,345 | 75 | 3,003 | 0 | 0 | 0.00% | 700,000 |
24.11.08 | 12,325 | 20 | 6,659 | 0 | 0 | 0.00% | 700,000 |
24.11.07 | 12,720 | 395 | 5,683 | 0 | 0 | 0.00% | 700,000 |
24.11.06 | 12,385 | 335 | 6,410 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,315 | 70 | 2,829 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,570 | 255 | 2,301 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,655 | 85 | 5,251 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,680 | 25 | 8,477 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,930 | 250 | 4,561 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,965 | 35 | 2,049 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,855 | 110 | 6,927 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,765 | 90 | 5,225 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,755 | 10 | 2,706 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,850 | 95 | 5,302 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,975 | 125 | 6,570 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,790 | 185 | 11,051 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,900 | 110 | 2,671 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,790 | 110 | 1,973 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,615 | 175 | 2,404 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,470 | 145 | 4,452 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,300 | 170 | 5,701 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,435 | 135 | 5,431 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,390 | 45 | 8,899 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,430 | 40 | 8,956 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,345 | 85 | 5,038 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,380 | 35 | 2,671 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,160 | 220 | 7,862 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,265 | 105 | 2,982 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,455 | 190 | 3,528 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,555 | 100 | 4,250 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,500 | 55 | 8,216 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,335 | 165 | 6,396 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,270 | 65 | 8,262 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,315 | 45 | 2,225 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,145 | 170 | 6,757 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,220 | 75 | 6,122 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,140 | 80 | 6,110 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,910 | 230 | 3,306 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,860 | 50 | 2,071 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,785 | 75 | 1,503 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,730 | 55 | 343 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,730 | 0 | 2,560 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,815 | 85 | 1,683 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,790 | 25 | 478 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,660 | 130 | 1,629 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,685 | 25 | 333 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,815 | 130 | 2,499 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,795 | 20 | 1,117 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,720 | 75 | 1,108 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,600 | 120 | 2,121 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,555 | 45 | 3,964 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,530 | 25 | 774 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,495 | 35 | 949 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,390 | 105 | 1,473 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,630 | 240 | 1,285 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,600 | 30 | 2,411 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,605 | 5 | 457 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,610 | 5 | 1,015 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,480 | 130 | 1,718 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,475 | 5 | 314 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,440 | 35 | 2,225 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,335 | 105 | 2,143 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,450 | 115 | 4,266 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,695 | 245 | 5,128 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,595 | 100 | 1,013 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,475 | 120 | 1,415 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,365 | 110 | 2,796 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,400 | 35 | 4,766 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,365 | 35 | 736 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,340 | 25 | 2,510 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,515 | 175 | 1,225 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,500 | 15 | 1,099 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,555 | 55 | 2,729 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,565 | 10 | 3,443 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,690 | 125 | 3,444 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,830 | 140 | 6,459 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,615 | 215 | 6,717 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,560 | 55 | 5,483 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,385 | 175 | 1,558 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,035 | 350 | 5,657 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,985 | 50 | 1,371 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,970 | 15 | 785 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,905 | 65 | 469 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,880 | 25 | 1,679 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,845 | 35 | 1,132 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,820 | 25 | 2,783 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,820 | 0 | 259 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,875 | 55 | 905 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,755 | 120 | 2,950 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,720 | 35 | 3,305 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,745 | 25 | 1,084 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,780 | 35 | 4,487 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,720 | 60 | 1,109 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,735 | 15 | 322 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,730 | 5 | 102 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,635 | 95 | 611 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,620 | 15 | 1,504 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,760 | 140 | 2,309 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,845 | 85 | 787 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,820 | 25 | 1,447 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,785 | 35 | 1,195 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,760 | 25 | 2,781 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,755 | 5 | 1,393 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,870 | 115 | 2,202 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,850 | 20 | 533 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,870 | 20 | 5,306 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,880 | 10 | 1,038 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,785 | 95 | 749 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,530 | 255 | 2,532 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,605 | 75 | 1,682 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,535 | 70 | 1,277 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,635 | 100 | 3,604 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,655 | 20 | 6,081 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,755 | 100 | 695 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,895 | 140 | 952 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,915 | 20 | 625 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,920 | 5 | 1,162 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,850 | 70 | 968 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,740 | 110 | 3,152 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,740 | 0 | 763 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,690 | 50 | 404 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,690 | 0 | 2,378 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,440 | 250 | 3,244 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,535 | 95 | 401 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,380 | 155 | 2,897 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,465 | 85 | 2,407 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,485 | 20 | 788 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,675 | 190 | 2,770 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,560 | 115 | 372 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,460 | 100 | 438 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,570 | 110 | 470 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,535 | 35 | 589 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,455 | 80 | 211 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,450 | 5 | 1,457 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,395 | 55 | 1,348 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,295 | 100 | 457 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,415 | 120 | 1,743 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,645 | 230 | 1,535 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,735 | 90 | 531 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,620 | 150 | 511 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,820 | 200 | 196 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,760 | 60 | 294 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,870 | 110 | 181 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,885 | 15 | 1,970 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,910 | 25 | 1,295 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,080 | 170 | 589 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,250 | 170 | 1,120 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,155 | 95 | 411 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,130 | 25 | 694 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,890 | 240 | 25,904 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,945 | 55 | 662 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,880 | 65 | 2,262 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,025 | 145 | 695 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,855 | 170 | 2,094 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,925 | 70 | 2,102 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,935 | 10 | 554 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,980 | 45 | 699 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,065 | 85 | 867 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,110 | 45 | 941 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,175 | 65 | 992 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,210 | 35 | 1,361 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,260 | 50 | 1,032 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,265 | 5 | 3,192 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,295 | 30 | 2,283 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,295 | 0 | 6,007 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,320 | 25 | 2,725 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,230 | 90 | 5,792 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,995 | 235 | 4,369 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,835 | 160 | 1,664 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,840 | 5 | 621 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,870 | 30 | 628 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,795 | 75 | 3,726 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,620 | 175 | 1,891 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,690 | 70 | 603 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,655 | 35 | 1,115 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,760 | 105 | 6,127 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,785 | 25 | 8,520 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,565 | 220 | 4,320 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,570 | 5 | 1,247 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,800 | 230 | 825 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,550 | 250 | 5,239 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,610 | 60 | 1,433 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,560 | 50 | 2,758 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,685 | 125 | 2,322 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,770 | 85 | 481 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,750 | 20 | 868 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,810 | 60 | 809 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,825 | 15 | 441 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,830 | 5 | 1,569 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,850 | 20 | 356 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,825 | 25 | 521 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,880 | 55 | 13,259 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,870 | 10 | 521 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,825 | 45 | 95 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,785 | 40 | 1,323 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,820 | 35 | 10,938 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,000 | 180 | 251 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,995 | 5 | 449 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,970 | 25 | 1,154 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,800 | 170 | 5,311 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,935 | 135 | 6,413 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,915 | 20 | 5,846 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,930 | 15 | 460 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,835 | 95 | 1,421 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,830 | 5 | 216 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,885 | 55 | 921 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,105 | 220 | 573 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,950 | 155 | 1,280 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,920 | 30 | 2,955 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,790 | 130 | 956 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,785 | 5 | 927 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,725 | 60 | 1,759 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,685 | 40 | 1,697 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,765 | 80 | 1,852 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,585 | 180 | 714 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,715 | 130 | 1,812 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,790 | 75 | 914 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,560 | 230 | 652 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,675 | 115 | 930 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,650 | 25 | 874 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,695 | 45 | 739 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,700 | 5 | 1,219 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,785 | 85 | 3,744 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,800 | 15 | 3,295 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,815 | 15 | 1,369 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,685 | 130 | 1,535 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,550 | 135 | 2,835 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,420 | 130 | 4,633 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,210 | 210 | 1,474 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,150 | 60 | 441 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,160 | 10 | 1,501 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,130 | 30 | 421 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,155 | 25 | 2,740 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,115 | 40 | 1,868 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,115 | 0 | 771 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,955 | 160 | 352 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,040 | 85 | 240 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,100 | 60 | 733 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,970 | 115 | 610 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,665 | 305 | 1,365 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,655 | 10 | 65 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,650 | 5 | 3,233 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,600 | 50 | 615 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,600 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,675 | 75 | 589 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,720 | 45 | 1,108 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,605 | 115 | 1,752 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,405 | 200 | 1,192 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,530 | 125 | 1,527 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,260 | 270 | 270 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,270 | 10 | 135 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,410 | 140 | 365 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,085 | 325 | 331 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,195 | 110 | 174 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,055 | 140 | 247 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,100 | 45 | 120 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,085 | 15 | 191 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,380 | 295 | 796 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,570 | 190 | 148 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,645 | 75 | 544 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,500 | 145 | 740 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,585 | 85 | 85 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,640 | 55 | 56 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,410 | 230 | 198 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,420 | 10 | 2,178 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,240 | 180 | 307 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,290 | 50 | 372 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,375 | 85 | 392 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,590 | 215 | 1,599 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,750 | 160 | 420 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,660 | 90 | 1,079 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,755 | 95 | 296 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,990 | 235 | 2,167 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,940 | 50 | 240 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,990 | 50 | 550 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,090 | 100 | 32 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,105 | 15 | 906 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,950 | 155 | 838 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,055 | 105 | 178 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,035 | 20 | 168 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,105 | 70 | 196 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,125 | 20 | 1,072 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,140 | 15 | 248 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,195 | 55 | 376 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,305 | 110 | 651 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,240 | 65 | 204 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,260 | 20 | 252 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,285 | 25 | 306 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,215 | 70 | 2,974 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,105 | 110 | 230 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,055 | 50 | 289 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,050 | 5 | 172 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,040 | 10 | 691 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,980 | 60 | 328 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,960 | 20 | 229 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,030 | 70 | 2,898 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,995 | 35 | 96 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,110 | 115 | 1,311 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,285 | 175 | 142 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,320 | 35 | 1,686 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,315 | 5 | 21 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,135 | 180 | 193 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,090 | 45 | 877 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,100 | 10 | 1,621 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,045 | 55 | 189 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,075 | 30 | 2,273 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,230 | 155 | 1,060 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,255 | 25 | 65 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,210 | 45 | 815 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,115 | 95 | 1,211 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,105 | 10 | 295 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,215 | 110 | 709 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,130 | 85 | 604 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,325 | 195 | 894 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,200 | 125 | 1,210 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,490 | 290 | 1,382 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,545 | 55 | 1,840 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,365 | 180 | 399 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,300 | 65 | 2,546 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,545 | 245 | 818 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,545 | 0 | 1,206 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,470 | 75 | 2,125 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,325 | 145 | 4,734 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,305 | 20 | 1,360 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,305 | 0 | 1,137 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,325 | 20 | 388 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,400 | 75 | 1,670 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,345 | 55 | 2,153 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,380 | 35 | 130 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,405 | 25 | 1,413 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,400 | 5 | 2,253 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,230 | 170 | 225 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,055 | 175 | 2,596 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,985 | 70 | 82 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,880 | 105 | 554 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,910 | 30 | 2,347 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,945 | 35 | 458 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,040 | 95 | 230 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,095 | 55 | 1,548 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,090 | 5 | 158 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,045 | 45 | 449 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,020 | 25 | 205 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,850 | 170 | 622 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,770 | 80 | 823 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,815 | 45 | 1,231 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,900 | 85 | 471 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,985 | 85 | 2,403 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,800 | 185 | 1,160 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,905 | 105 | 4,875 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,880 | 25 | 1,366 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,855 | 25 | 3,314 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,830 | 25 | 598 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,810 | 20 | 4,492 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,645 | 165 | 992 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,680 | 35 | 737 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,755 | 75 | 755 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,870 | 115 | 402 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,810 | 60 | 222 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,915 | 105 | 764 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,035 | 120 | 813 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,915 | 120 | 1,572 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,130 | 215 | 1,659 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,130 | 0 | 204 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,125 | 5 | 256 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,135 | 10 | 862 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,100 | 35 | 146 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,165 | 65 | 292 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,230 | 65 | 364 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,130 | 100 | 1,398 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,300 | 170 | 465 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,535 | 235 | 416 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,470 | 65 | 349 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,390 | 80 | 1,730 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,450 | 60 | 1,555 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,470 | 20 | 6,062 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,460 | 10 | 1,084 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,450 | 10 | 775 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,555 | 105 | 91 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,525 | 30 | 420 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,515 | 10 | 4,306 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,300 | 215 | 254 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,395 | 95 | 1,370 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,460 | 65 | 289 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,490 | 30 | 2,309 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,410 | 80 | 2,784 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,380 | 30 | 1,750 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,310 | 70 | 1,945 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,270 | 40 | 2,387 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,240 | 30 | 114 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,205 | 35 | 723 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,355 | 150 | 198 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,135 | 220 | 859 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,980 | 155 | 247 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,870 | 110 | 553 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
3
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
4
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
5
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
6
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
10
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인