RISE 미국S&P500
(379780) I 코스피 ETF 11.21 15:3217,980 | 전일 | 17,960 | 고가 | 18,040 | 상한가 | 23,370 |
거래량 (주) |
515,898 |
20 0.11% | 시가 | 18,000 | 저가 | 17,935 | 하한가 | 12,590 |
거래대금 (백만) |
9,272 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 17,960 | 20 | 515,898 | -1,261 | 16 | 0.00% | 33,599,984 |
24.11.20 | 17,885 | 75 | 199,923 | -1,299 | 1,277 | 0.00% | 33,398,723 |
24.11.19 | 17,885 | 0 | 357,145 | 2,576 | 2,576 | 0.01% | 33,397,424 |
24.11.18 | 18,020 | 135 | 374,547 | 0 | 0 | 0.00% | 33,200,000 |
24.11.15 | 18,320 | 300 | 459,915 | 0 | 0 | 0.00% | 33,200,000 |
24.11.14 | 18,280 | 50 | 208,130 | 0 | 0 | 0.00% | 33,000,000 |
24.11.13 | 18,335 | 55 | 356,202 | -1,533 | 1,267 | 0.00% | 33,198,733 |
24.11.12 | 18,255 | 80 | 296,508 | 509 | 2,800 | 0.01% | 33,197,200 |
24.11.11 | 18,040 | 215 | 319,467 | 1,234 | 2,291 | 0.01% | 32,797,709 |
24.11.08 | 18,065 | 25 | 563,073 | -10 | 1,057 | 0.00% | 32,798,943 |
24.11.07 | 17,820 | 245 | 437,592 | 1,067 | 1,067 | 0.00% | 32,798,933 |
24.11.06 | 17,160 | 660 | 375,354 | 0 | 0 | 0.00% | 0 |
24.11.05 | 17,145 | 15 | 119,910 | 0 | 0 | 0.00% | 0 |
24.11.04 | 17,170 | 25 | 294,556 | 0 | 0 | 0.00% | 0 |
24.11.01 | 17,380 | 210 | 479,583 | 0 | 0 | 0.00% | 0 |
24.10.31 | 17,645 | 265 | 343,390 | 0 | 0 | 0.00% | 0 |
24.10.30 | 17,610 | 35 | 249,739 | 0 | 0 | 0.00% | 0 |
24.10.29 | 17,585 | 25 | 267,307 | 0 | 0 | 0.00% | 0 |
24.10.28 | 17,585 | 0 | 203,617 | 0 | 0 | 0.00% | 0 |
24.10.25 | 17,460 | 125 | 395,785 | 0 | 0 | 0.00% | 0 |
24.10.24 | 17,595 | 135 | 247,680 | 0 | 0 | 0.00% | 0 |
24.10.23 | 17,550 | 45 | 139,243 | 0 | 0 | 0.00% | 0 |
24.10.22 | 17,555 | 5 | 258,348 | 0 | 0 | 0.00% | 0 |
24.10.21 | 17,430 | 125 | 248,863 | 0 | 0 | 0.00% | 0 |
24.10.18 | 17,415 | 15 | 149,314 | 0 | 0 | 0.00% | 0 |
24.10.17 | 17,265 | 150 | 108,951 | 0 | 0 | 0.00% | 0 |
24.10.16 | 17,385 | 120 | 287,889 | 0 | 0 | 0.00% | 0 |
24.10.15 | 17,160 | 225 | 188,859 | 0 | 0 | 0.00% | 0 |
24.10.14 | 16,985 | 175 | 284,199 | 0 | 0 | 0.00% | 0 |
24.10.11 | 17,005 | 20 | 156,629 | 0 | 0 | 0.00% | 0 |
24.10.10 | 16,740 | 265 | 230,564 | 0 | 0 | 0.00% | 0 |
24.10.08 | 16,840 | 100 | 266,706 | 0 | 0 | 0.00% | 0 |
24.10.07 | 16,555 | 285 | 202,864 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,345 | 210 | 202,572 | 0 | 0 | 0.00% | 0 |
24.10.02 | 16,305 | 40 | 245,747 | 0 | 0 | 0.00% | 0 |
24.09.30 | 16,480 | 175 | 406,721 | 0 | 0 | 0.00% | 0 |
24.09.27 | 16,705 | 175 | 317,504 | 0 | 0 | 0.00% | 0 |
24.09.26 | 16,610 | 95 | 340,840 | 0 | 0 | 0.00% | 0 |
24.09.25 | 16,660 | 50 | 270,584 | 0 | 0 | 0.00% | 0 |
24.09.24 | 16,665 | 5 | 194,847 | 0 | 0 | 0.00% | 0 |
24.09.23 | 16,560 | 105 | 190,537 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,475 | 85 | 154,189 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,240 | 235 | 156,439 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,240 | 0 | 178,728 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,005 | 235 | 110,334 | 0 | 0 | 0.00% | 0 |
24.09.11 | 16,020 | 15 | 225,049 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,865 | 155 | 183,802 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,890 | 25 | 229,848 | 0 | 0 | 0.00% | 0 |
24.09.06 | 16,070 | 180 | 332,339 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,120 | 50 | 220,202 | 0 | 0 | 0.00% | 0 |
24.09.04 | 16,495 | 375 | 419,734 | 0 | 0 | 0.00% | 0 |
24.09.03 | 16,460 | 35 | 124,285 | 0 | 0 | 0.00% | 0 |
24.09.02 | 16,330 | 130 | 191,516 | 0 | 0 | 0.00% | 0 |
24.08.30 | 16,230 | 100 | 206,640 | 0 | 0 | 0.00% | 0 |
24.08.29 | 16,420 | 190 | 181,622 | 0 | 0 | 0.00% | 0 |
24.08.28 | 16,305 | 115 | 219,511 | 0 | 0 | 0.00% | 0 |
24.08.27 | 16,310 | 5 | 243,518 | 0 | 0 | 0.00% | 0 |
24.08.26 | 16,310 | 0 | 236,312 | 0 | 0 | 0.00% | 0 |
24.08.23 | 16,350 | 40 | 149,539 | 0 | 0 | 0.00% | 0 |
24.08.22 | 16,315 | 35 | 273,302 | 0 | 0 | 0.00% | 0 |
24.08.21 | 16,300 | 15 | 316,516 | 0 | 0 | 0.00% | 0 |
24.08.20 | 16,115 | 185 | 384,160 | 0 | 0 | 0.00% | 0 |
24.08.19 | 16,425 | 310 | 398,884 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,125 | 300 | 211,230 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,975 | 150 | 165,999 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,975 | 0 | 154,841 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,805 | 170 | 203,042 | 0 | 0 | 0.00% | 0 |
24.08.09 | 15,610 | 195 | 246,686 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,790 | 180 | 431,887 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,760 | 30 | 225,308 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,490 | 270 | 491,751 | 0 | 0 | 0.00% | 0 |
24.08.05 | 16,110 | 620 | 751,094 | 0 | 0 | 0.00% | 0 |
24.08.02 | 16,515 | 405 | 388,763 | 0 | 0 | 0.00% | 0 |
24.08.01 | 16,415 | 100 | 454,393 | 0 | 0 | 0.00% | 0 |
24.07.31 | 16,495 | 80 | 784,493 | 0 | 0 | 0.00% | 0 |
24.07.30 | 16,510 | 15 | 155,506 | 0 | 0 | 0.00% | 0 |
24.07.29 | 16,360 | 150 | 318,012 | 0 | 0 | 0.00% | 0 |
24.07.26 | 16,390 | 30 | 185,199 | 0 | 0 | 0.00% | 0 |
24.07.25 | 16,640 | 250 | 303,920 | 0 | 0 | 0.00% | 0 |
24.07.24 | 16,750 | 110 | 208,483 | 0 | 0 | 0.00% | 0 |
24.07.23 | 16,675 | 75 | 430,856 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,785 | 110 | 471,449 | 0 | 0 | 0.00% | 0 |
24.07.19 | 16,865 | 80 | 164,696 | 0 | 0 | 0.00% | 0 |
24.07.18 | 16,965 | 100 | 335,263 | 0 | 0 | 0.00% | 0 |
24.07.17 | 17,000 | 35 | 245,891 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,940 | 60 | 235,595 | 0 | 0 | 0.00% | 0 |
24.07.15 | 16,795 | 145 | 263,865 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,915 | 120 | 190,520 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,820 | 95 | 176,222 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,790 | 30 | 153,524 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,740 | 50 | 179,852 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,650 | 90 | 385,280 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,630 | 20 | 139,846 | 0 | 0 | 0.00% | 0 |
24.07.04 | 16,665 | 35 | 142,794 | 0 | 0 | 0.00% | 0 |
24.07.03 | 16,515 | 150 | 131,535 | 0 | 0 | 0.00% | 0 |
24.07.02 | 16,440 | 75 | 162,987 | 0 | 0 | 0.00% | 0 |
24.07.01 | 16,465 | 25 | 162,846 | 0 | 0 | 0.00% | 0 |
24.06.28 | 16,500 | 35 | 169,470 | 0 | 0 | 0.00% | 0 |
24.06.27 | 16,605 | 55 | 156,288 | 0 | 0 | 0.00% | 0 |
24.06.26 | 16,520 | 85 | 168,917 | 0 | 0 | 0.00% | 0 |
24.06.25 | 16,585 | 65 | 165,046 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,600 | 15 | 145,941 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,640 | 40 | 226,678 | 0 | 0 | 0.00% | 0 |
24.06.20 | 16,560 | 80 | 517,211 | 0 | 0 | 0.00% | 0 |
24.06.19 | 16,500 | 60 | 176,312 | 0 | 0 | 0.00% | 0 |
24.06.18 | 16,365 | 135 | 302,059 | 0 | 0 | 0.00% | 0 |
24.06.17 | 16,365 | 0 | 188,197 | 0 | 0 | 0.00% | 0 |
24.06.14 | 16,285 | 80 | 147,833 | 0 | 0 | 0.00% | 0 |
24.06.13 | 16,170 | 115 | 174,576 | 0 | 0 | 0.00% | 0 |
24.06.12 | 16,140 | 30 | 152,329 | 0 | 0 | 0.00% | 0 |
24.06.11 | 16,030 | 110 | 108,616 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,965 | 65 | 287,031 | 0 | 0 | 0.00% | 0 |
24.06.07 | 15,865 | 100 | 162,526 | 0 | 0 | 0.00% | 0 |
24.06.05 | 15,840 | 25 | 217,543 | 0 | 0 | 0.00% | 0 |
24.06.04 | 15,880 | 40 | 129,469 | 0 | 0 | 0.00% | 0 |
24.06.03 | 15,795 | 85 | 374,488 | 0 | 0 | 0.00% | 0 |
24.05.31 | 15,750 | 45 | 264,969 | 0 | 0 | 0.00% | 0 |
24.05.30 | 15,730 | 20 | 208,147 | 0 | 0 | 0.00% | 0 |
24.05.29 | 15,735 | 5 | 247,055 | 0 | 0 | 0.00% | 0 |
24.05.28 | 15,785 | 50 | 225,380 | 0 | 0 | 0.00% | 0 |
24.05.27 | 15,745 | 40 | 161,476 | 0 | 0 | 0.00% | 0 |
24.05.24 | 15,855 | 110 | 253,006 | 0 | 0 | 0.00% | 0 |
24.05.23 | 15,815 | 40 | 195,911 | 0 | 0 | 0.00% | 0 |
24.05.22 | 15,780 | 35 | 205,200 | 0 | 0 | 0.00% | 0 |
24.05.21 | 15,705 | 75 | 201,379 | 0 | 0 | 0.00% | 0 |
24.05.20 | 15,650 | 55 | 158,935 | 0 | 0 | 0.00% | 0 |
24.05.17 | 15,580 | 70 | 123,414 | 0 | 0 | 0.00% | 0 |
24.05.16 | 15,585 | 5 | 204,923 | 0 | 0 | 0.00% | 0 |
24.05.14 | 15,590 | 5 | 166,989 | 0 | 0 | 0.00% | 0 |
24.05.13 | 15,560 | 30 | 163,459 | 0 | 0 | 0.00% | 0 |
24.05.10 | 15,465 | 95 | 150,070 | 0 | 0 | 0.00% | 0 |
24.05.09 | 15,415 | 50 | 105,829 | 0 | 0 | 0.00% | 0 |
24.05.08 | 15,345 | 70 | 127,840 | 0 | 0 | 0.00% | 0 |
24.05.07 | 15,070 | 275 | 147,601 | 0 | 0 | 0.00% | 0 |
24.05.03 | 15,115 | 45 | 168,506 | 0 | 0 | 0.00% | 0 |
24.05.02 | 15,385 | 270 | 214,400 | 0 | 0 | 0.00% | 0 |
24.04.30 | 15,345 | 40 | 165,417 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,255 | 90 | 140,564 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,075 | 180 | 103,356 | 0 | 0 | 0.00% | 0 |
24.04.25 | 15,175 | 100 | 177,038 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,035 | 140 | 487,152 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,995 | 40 | 162,598 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,970 | 25 | 160,298 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,080 | 110 | 368,137 | 0 | 0 | 0.00% | 0 |
24.04.18 | 15,240 | 160 | 181,627 | 0 | 0 | 0.00% | 0 |
24.04.17 | 15,345 | 105 | 195,021 | 0 | 0 | 0.00% | 0 |
24.04.16 | 15,515 | 170 | 171,166 | 0 | 0 | 0.00% | 0 |
24.04.15 | 15,580 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 15,335 | 245 | 115,523 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,365 | 30 | 808,178 | 0 | 0 | 0.00% | 0 |
24.04.09 | 15,330 | 35 | 106,008 | 0 | 0 | 0.00% | 0 |
24.04.08 | 15,195 | 135 | 131,998 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,315 | 120 | 163,924 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,255 | 60 | 153,542 | 0 | 0 | 0.00% | 0 |
24.04.03 | 15,420 | 165 | 263,550 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,495 | 75 | 253,960 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,500 | 5 | 214,165 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,370 | 130 | 191,857 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,380 | 40 | 203,086 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,290 | 90 | 129,159 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,315 | 25 | 192,621 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,340 | 25 | 241,651 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,150 | 190 | 199,388 | 0 | 0 | 0.00% | 0 |
24.03.21 | 15,130 | 20 | 210,619 | 0 | 0 | 0.00% | 0 |
24.03.20 | 15,045 | 85 | 233,932 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,955 | 90 | 106,934 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,940 | 15 | 80,689 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,890 | 50 | 103,987 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,855 | 35 | 66,043 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,700 | 155 | 121,477 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,645 | 55 | 135,605 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,860 | 215 | 287,917 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,815 | 45 | 138,079 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,805 | 10 | 130,025 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,910 | 105 | 139,391 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,915 | 5 | 167,738 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,740 | 175 | 163,640 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,775 | 35 | 131,813 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,700 | 75 | 101,301 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,755 | 55 | 210,278 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,780 | 25 | 174,431 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,555 | 225 | 166,939 | 0 | 0 | 0.00% | 0 |
24.02.22 | 14,475 | 80 | 164,347 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,575 | 100 | 120,968 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,595 | 20 | 91,643 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,640 | 45 | 130,439 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,555 | 85 | 125,864 | 0 | 0 | 0.00% | 0 |
24.02.15 | 14,430 | 125 | 112,566 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,535 | 105 | 156,906 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,460 | 75 | 143,864 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,340 | 120 | 93,161 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,305 | 35 | 77,606 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,370 | 65 | 102,928 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,210 | 160 | 105,047 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,095 | 115 | 94,455 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,280 | 185 | 142,582 | 0 | 0 | 0.00% | 0 |
24.01.31 | 14,275 | 5 | 86,966 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,230 | 45 | 103,845 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,195 | 35 | 94,048 | 0 | 0 | 0.00% | 0 |
24.01.26 | 14,190 | 5 | 87,987 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,220 | 30 | 100,257 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,105 | 115 | 72,582 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,160 | 55 | 135,740 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,965 | 195 | 122,434 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,835 | 130 | 92,256 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,910 | 75 | 63,782 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,830 | 80 | 94,948 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,755 | 75 | 81,464 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,670 | 85 | 105,378 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,730 | 60 | 67,823 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,680 | 50 | 67,333 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,640 | 40 | 58,728 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,470 | 170 | 131,380 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,450 | 20 | 150,229 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,455 | 5 | 62,744 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,490 | 35 | 78,618 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,540 | 50 | 110,042 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,465 | 75 | 110,500 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,480 | 15 | 111,497 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,480 | 45 | 99,931 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,510 | 30 | 109,041 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,465 | 45 | 80,326 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,550 | 85 | 90,030 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,545 | 5 | 85,283 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,430 | 115 | 260,938 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,390 | 40 | 78,737 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,385 | 5 | 265,714 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,400 | 15 | 114,689 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,290 | 110 | 259,917 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,250 | 40 | 83,437 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,095 | 155 | 295,111 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,175 | 80 | 241,227 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,150 | 25 | 59,261 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,070 | 80 | 62,591 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,070 | 0 | 47,568 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,030 | 40 | 50,877 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,855 | 175 | 50,961 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,845 | 10 | 141,364 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,870 | 25 | 44,288 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,950 | 80 | 35,419 | 0 | 0 | 0.00% | 0 |
23.11.27 | 13,010 | 60 | 53,201 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,925 | 85 | 30,793 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,880 | 45 | 22,386 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,810 | 70 | 34,973 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,710 | 100 | 36,677 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,775 | 65 | 46,058 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,765 | 10 | 24,374 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,805 | 45 | 100,177 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,800 | 5 | 61,233 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,725 | 75 | 27,490 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,500 | 225 | 27,897 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,525 | 25 | 22,726 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,505 | 20 | 72,031 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,435 | 70 | 55,822 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,355 | 80 | 33,856 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,455 | 100 | 77,873 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,440 | 15 | 50,348 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,405 | 35 | 85,673 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,235 | 170 | 434,158 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,195 | 40 | 29,224 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,345 | 105 | 35,492 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,395 | 50 | 37,455 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,515 | 120 | 49,960 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,445 | 70 | 137,724 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,550 | 105 | 47,038 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,620 | 70 | 43,225 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,790 | 170 | 42,132 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,895 | 105 | 27,603 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,930 | 35 | 28,139 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,860 | 70 | 61,214 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,855 | 5 | 47,029 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,875 | 20 | 26,680 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,775 | 100 | 51,469 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,805 | 30 | 42,575 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,565 | 240 | 44,765 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,585 | 20 | 174,015 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,540 | 45 | 67,693 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,660 | 120 | 66,467 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,745 | 85 | 50,844 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,670 | 75 | 37,378 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,680 | 10 | 47,505 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,875 | 195 | 47,654 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,935 | 60 | 55,746 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,930 | 5 | 29,171 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,915 | 15 | 111,189 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,095 | 180 | 633,696 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,000 | 95 | 54,451 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,960 | 40 | 188,577 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,035 | 75 | 28,562 | 0 | 0 | 0.00% | 0 |
23.09.12 | 13,020 | 15 | 31,092 | 0 | 0 | 0.00% | 0 |
23.09.11 | 13,005 | 15 | 34,063 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,005 | 0 | 28,471 | 0 | 0 | 0.00% | 0 |
23.09.07 | 13,075 | 70 | 171,927 | 0 | 0 | 0.00% | 0 |
23.09.06 | 13,120 | 45 | 40,583 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,045 | 75 | 32,860 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,005 | 40 | 28,251 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,075 | 70 | 119,694 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,015 | 60 | 37,110 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,835 | 180 | 348,218 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,750 | 85 | 18,349 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,675 | 75 | 60,746 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,910 | 235 | 50,101 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,890 | 20 | 41,598 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,850 | 40 | 19,137 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,815 | 35 | 447,641 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,780 | 35 | 35,369 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,925 | 145 | 33,502 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,965 | 40 | 61,492 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,960 | 5 | 494,667 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,945 | 15 | 39,029 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,900 | 45 | 27,138 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,950 | 50 | 44,140 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,950 | 0 | 43,570 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,815 | 135 | 57,000 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,940 | 125 | 45,899 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,810 | 130 | 116,237 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,910 | 100 | 42,711 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,870 | 40 | 46,734 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,745 | 125 | 166,623 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,700 | 45 | 60,485 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,825 | 80 | 75,996 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,765 | 60 | 30,236 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,750 | 15 | 57,578 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,720 | 30 | 50,534 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,765 | 45 | 31,749 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,680 | 85 | 74,871 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,640 | 40 | 109,745 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,485 | 155 | 105,105 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,500 | 15 | 25,813 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,505 | 5 | 84,250 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,525 | 20 | 39,832 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,545 | 20 | 43,943 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,525 | 20 | 138,404 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,535 | 10 | 51,380 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,595 | 60 | 37,276 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,640 | 45 | 39,660 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,655 | 15 | 90,316 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,700 | 45 | 43,047 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,750 | 50 | 45,629 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,690 | 60 | 96,881 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,625 | 65 | 79,373 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,525 | 100 | 203,544 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,375 | 150 | 101,505 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,450 | 75 | 36,171 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,460 | 10 | 46,285 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,340 | 120 | 413,582 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,410 | 70 | 54,033 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,335 | 75 | 121,478 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,360 | 25 | 119,943 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,315 | 45 | 68,330 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,240 | 75 | 48,055 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,220 | 20 | 44,885 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,105 | 115 | 891,909 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,155 | 50 | 97,557 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,125 | 30 | 47,293 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,160 | 35 | 35,950 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,235 | 75 | 58,827 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,265 | 30 | 38,953 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,085 | 180 | 52,758 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,105 | 20 | 32,277 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,150 | 45 | 66,919 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,220 | 70 | 34,844 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,020 | 200 | 635,082 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,005 | 15 | 500,344 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,945 | 60 | 1,168,962 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,045 | 100 | 35,403 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,080 | 35 | 74,136 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,195 | 115 | 35,075 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,105 | 90 | 200,163 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,025 | 80 | 37,020 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,055 | 30 | 30,344 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,075 | 20 | 18,382 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,065 | 10 | 104,643 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,005 | 60 | 153,351 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,935 | 70 | 20,538 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,955 | 20 | 18,005 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,925 | 30 | 28,042 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,835 | 90 | 60,172 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,050 | 215 | 43,168 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,180 | 130 | 50,002 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,070 | 110 | 119,155 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,880 | 190 | 93,462 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,975 | 55 | 331,100 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,040 | 65 | 293,903 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,040 | 0 | 172,662 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,010 | 30 | 56,550 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,010 | 0 | 140,362 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,015 | 5 | 372,143 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,980 | 35 | 85,015 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,895 | 85 | 306,473 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,780 | 115 | 225,374 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,760 | 20 | 37,346 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,930 | 170 | 83,721 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,910 | 20 | 30,317 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,860 | 50 | 38,776 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,830 | 30 | 168,387 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,795 | 35 | 33,200 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,755 | 40 | 68,642 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,875 | 120 | 72,691 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,815 | 60 | 50,410 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,545 | 270 | 149,942 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,480 | 65 | 47,371 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,400 | 80 | 88,467 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
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
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사