RISE 컨택트대표
(388280) I 코스피 ETF 11.08 15:335,930 | 전일 | 5,995 | 고가 | 6,050 | 상한가 | 7,790 |
거래량 (주) |
7,971 |
65 -1.08% | 시가 | 6,030 | 저가 | 5,930 | 하한가 | 4,200 |
거래대금 (백만) |
48 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 5,995 | 65 | 7,971 | 0 | 23 | 0.00% | 5,579,977 |
24.11.07 | 6,060 | 65 | 9,138 | 0 | 23 | 0.00% | 5,579,977 |
24.11.06 | 6,120 | 60 | 8,872 | 0 | 23 | 0.00% | 5,579,977 |
24.11.05 | 6,025 | 95 | 872 | 0 | 23 | 0.00% | 5,579,977 |
24.11.04 | 5,925 | 100 | 2,849 | 0 | 23 | 0.00% | 5,579,977 |
24.11.01 | 5,975 | 50 | 88 | 0 | 23 | 0.00% | 5,579,977 |
24.10.31 | 5,950 | 25 | 266 | 0 | 23 | 0.00% | 5,579,977 |
24.10.30 | 5,920 | 30 | 8,178 | 0 | 23 | 0.00% | 5,579,977 |
24.10.29 | 5,920 | 0 | 3,407 | 0 | 23 | 0.00% | 5,579,977 |
24.10.28 | 5,825 | 95 | 284 | 0 | 23 | 0.00% | 5,579,977 |
24.10.25 | 5,895 | 70 | 943 | 0 | 23 | 0.00% | 5,579,977 |
24.10.24 | 5,925 | 30 | 16 | 23 | 23 | 0.00% | 5,599,977 |
24.10.23 | 5,910 | 15 | 2,246 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,925 | 15 | 28,379 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,915 | 10 | 2,978 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,945 | 30 | 2,339 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,845 | 100 | 11,608 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,910 | 65 | 20,409 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,880 | 30 | 506 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,840 | 40 | 208 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,875 | 35 | 296 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,855 | 20 | 229 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,910 | 55 | 15,134 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,870 | 40 | 791 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,915 | 45 | 2,754 | 0 | 0 | 0.00% | 0 |
24.10.02 | 5,950 | 35 | 8,624 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,050 | 100 | 4,442 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,930 | 120 | 10,673 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,820 | 110 | 602 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,825 | 5 | 3,507 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,710 | 115 | 8,660 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,715 | 5 | 2,988 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,730 | 15 | 1,887 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,780 | 50 | 3,586 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,770 | 10 | 48,838 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,785 | 15 | 16 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,720 | 65 | 979 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,770 | 50 | 89 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,705 | 65 | 494 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,865 | 160 | 573 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,700 | 165 | 4,999 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,900 | 200 | 690 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,850 | 50 | 939 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,890 | 40 | 3,091 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,855 | 35 | 2,433 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,850 | 5 | 1,144 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,880 | 30 | 1,345 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,840 | 40 | 3,264 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,810 | 30 | 4,323 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,770 | 40 | 423 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,725 | 45 | 10,014 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,670 | 55 | 4,951 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,655 | 15 | 270 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,625 | 30 | 4,013 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,585 | 40 | 1,926 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,600 | 15 | 4,257 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,670 | 70 | 373 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,620 | 50 | 188 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,685 | 65 | 756 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,680 | 5 | 68 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,525 | 155 | 8,701 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,600 | 75 | 4,951 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,825 | 225 | 12,046 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,885 | 60 | 1,806 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,825 | 60 | 1,853 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,750 | 75 | 10,514 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,820 | 70 | 11,103 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,795 | 25 | 4,842 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,780 | 15 | 969 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,840 | 60 | 7,090 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,850 | 10 | 8,297 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,920 | 70 | 2,998 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,920 | 0 | 31,582 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,995 | 75 | 8,108 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,015 | 20 | 4,992 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,960 | 55 | 8,385 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,035 | 75 | 7,644 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,035 | 0 | 2,449 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,985 | 50 | 3,282 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,960 | 25 | 1,469 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,010 | 50 | 4,962 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,980 | 30 | 4,660 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,975 | 5 | 12,509 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,965 | 10 | 9,048 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,990 | 25 | 3,451 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,050 | 60 | 3,478 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,125 | 75 | 27 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,115 | 10 | 5,764 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,050 | 65 | 96 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,055 | 5 | 1,344 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,075 | 20 | 475 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,045 | 30 | 1,199 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,120 | 75 | 4,863 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,110 | 10 | 18,618 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,105 | 5 | 9,866 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,150 | 45 | 14,139 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,180 | 30 | 9,372 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,205 | 25 | 4,412 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,215 | 10 | 5,643 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,230 | 15 | 946 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,250 | 20 | 4,816 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,245 | 5 | 1,388 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,250 | 5 | 11,303 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,260 | 10 | 7,296 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,320 | 60 | 12,636 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,300 | 20 | 1,590 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,270 | 30 | 17,151 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,185 | 85 | 10,626 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,180 | 5 | 4,639 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,290 | 110 | 9,774 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,380 | 90 | 372 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,290 | 90 | 5,318 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,345 | 55 | 2,716 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,275 | 70 | 6,426 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,300 | 25 | 1,660 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,330 | 30 | 468 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,415 | 85 | 25,938 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,405 | 10 | 1,825 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,425 | 20 | 2,125 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,430 | 5 | 158 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,570 | 140 | 3,388 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,570 | 0 | 4,649 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,540 | 30 | 984 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,540 | 0 | 10,285 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,530 | 10 | 781 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,465 | 65 | 887 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,430 | 35 | 2,047 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,455 | 25 | 1,144 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,430 | 105 | 4,252 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,465 | 35 | 66 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,465 | 0 | 3,001 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,495 | 30 | 5,267 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,485 | 10 | 2,001 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,395 | 90 | 5,069 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,410 | 15 | 41,239 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,295 | 115 | 806 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,230 | 65 | 3,161 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,285 | 55 | 3,888 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,345 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,475 | 130 | 5,130 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,515 | 40 | 4,199 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,520 | 5 | 1,880 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,615 | 95 | 2,710 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,595 | 20 | 6,159 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,685 | 90 | 5,358 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,770 | 85 | 2,674 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,830 | 60 | 6,523 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,720 | 110 | 2,150 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,735 | 15 | 1,710 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,710 | 25 | 2,986 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,680 | 30 | 10,189 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,585 | 95 | 22,700 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,545 | 40 | 7,677 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,540 | 5 | 3,149 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,490 | 50 | 5,041 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,485 | 5 | 248 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,520 | 35 | 3,098 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,530 | 10 | 5,476 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,580 | 50 | 2,992 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,570 | 10 | 18,650 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,620 | 50 | 15,798 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,620 | 0 | 26,426 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,540 | 80 | 3,543 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,470 | 70 | 3,577 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,560 | 90 | 5,758 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,610 | 50 | 7,507 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,685 | 75 | 2,549 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,775 | 90 | 3,875 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,830 | 55 | 3,856 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,745 | 85 | 1,033 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,870 | 125 | 2,131 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,960 | 90 | 261 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,970 | 10 | 2,675 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,980 | 10 | 623 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,915 | 65 | 802 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,945 | 30 | 51 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,910 | 35 | 3,918 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,850 | 60 | 1,126 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,915 | 65 | 2,209 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,905 | 10 | 3,055 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,925 | 20 | 867 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,945 | 20 | 719 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,880 | 65 | 3,269 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,925 | 45 | 886 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,950 | 25 | 1,381 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,785 | 165 | 5,645 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,690 | 95 | 2,927 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,725 | 35 | 397 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,785 | 60 | 6,403 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,770 | 15 | 3,939 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,730 | 40 | 5,140 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,715 | 15 | 1,261 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,710 | 5 | 2,406 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,680 | 30 | 1,542 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,655 | 25 | 2,168 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,620 | 35 | 2,528 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,620 | 0 | 2,276 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,745 | 125 | 517 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,890 | 145 | 3,086 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,005 | 115 | 477 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,135 | 130 | 1,296 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,155 | 20 | 26 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,195 | 40 | 1,463 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,165 | 30 | 305 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,175 | 10 | 1,048 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,105 | 70 | 1,279 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,165 | 60 | 5,739 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,265 | 100 | 10,296 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,300 | 35 | 6,746 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,215 | 85 | 10,278 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,220 | 5 | 3,371 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,180 | 40 | 1,902 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,250 | 70 | 1,578 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,275 | 25 | 1,858 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,265 | 10 | 3,792 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,165 | 100 | 1,733 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,145 | 20 | 1,397 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,085 | 60 | 2,518 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,035 | 50 | 1,989 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,060 | 25 | 3,178 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,100 | 40 | 14,019 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,080 | 20 | 6,739 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,015 | 65 | 1,916 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,075 | 60 | 178 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,955 | 120 | 947 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,940 | 15 | 9,182 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,970 | 30 | 7,473 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,955 | 15 | 523 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,955 | 0 | 4,521 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,040 | 85 | 1,085 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,060 | 20 | 1,311 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,115 | 55 | 367 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,165 | 50 | 758 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,080 | 85 | 2,269 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,110 | 30 | 1,985 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,000 | 110 | 2,316 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,940 | 60 | 545 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,140 | 200 | 267 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,145 | 5 | 18 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,075 | 70 | 163 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,040 | 35 | 4,019 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,215 | 175 | 3,155 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,340 | 125 | 250 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,245 | 95 | 4,731 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,190 | 55 | 2,811 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,380 | 190 | 314 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,120 | 260 | 374 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,085 | 35 | 18 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,115 | 30 | 102 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,045 | 70 | 1,770 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,005 | 40 | 1,005 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,960 | 45 | 29 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,915 | 45 | 514 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,185 | 270 | 675 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,045 | 140 | 633 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,985 | 60 | 7 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,925 | 60 | 4,711 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,045 | 120 | 1,299 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,215 | 170 | 369 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,190 | 25 | 1,085 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,225 | 35 | 1,867 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,305 | 80 | 157 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,375 | 70 | 1,623 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,255 | 120 | 2,010 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,195 | 60 | 2,119 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,365 | 170 | 6,074 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,430 | 65 | 2,149 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,370 | 60 | 462 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,680 | 310 | 3,673 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,690 | 10 | 9,688 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,845 | 155 | 1,396 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,705 | 140 | 2,395 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,770 | 65 | 594 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,970 | 200 | 923 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,020 | 50 | 217 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,010 | 10 | 141 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,040 | 30 | 1,727 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,055 | 15 | 1,700 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,960 | 95 | 254 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,000 | 40 | 30,237 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,085 | 85 | 1,576 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,005 | 80 | 9,880 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,910 | 95 | 288 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,990 | 80 | 18,348 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,015 | 25 | 8,597 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,995 | 20 | 3,024 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,950 | 45 | 6,574 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,035 | 85 | 1,313 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,050 | 15 | 72 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,090 | 40 | 2,095 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,065 | 25 | 1,496 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,915 | 150 | 510 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,825 | 90 | 66 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,830 | 5 | 3,442 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,835 | 5 | 4,291 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,870 | 35 | 433 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,895 | 25 | 3,635 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,050 | 155 | 1,889 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,150 | 100 | 4,276 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,435 | 285 | 7,597 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,415 | 20 | 14,779 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,415 | 0 | 23,480 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,085 | 330 | 29,220 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,165 | 80 | 4,522 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,195 | 30 | 16,295 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,115 | 80 | 5,790 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,890 | 225 | 2,157 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,950 | 60 | 3,685 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,050 | 100 | 4,313 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,055 | 5 | 17,157 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,955 | 100 | 7,149 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,965 | 10 | 4,940 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,655 | 310 | 7,398 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,965 | 310 | 23,183 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,925 | 40 | 5,582 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,995 | 70 | 13,790 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,115 | 120 | 901 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,005 | 110 | 2,638 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,080 | 75 | 10,326 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,115 | 35 | 1,781 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,185 | 70 | 13,062 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,220 | 35 | 18,303 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,265 | 45 | 451 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,205 | 60 | 719 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,070 | 135 | 592 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,055 | 15 | 1,510 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,130 | 75 | 2,657 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,240 | 110 | 1,185 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,260 | 20 | 3,374 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,215 | 45 | 8,337 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,180 | 35 | 8,313 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,140 | 40 | 2,245 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,240 | 100 | 1,649 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,255 | 15 | 3,180 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,255 | 0 | 1,734 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,295 | 40 | 3,721 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,415 | 120 | 10,661 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,440 | 25 | 2,023 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,585 | 145 | 1,228 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,530 | 55 | 20,181 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,515 | 15 | 742 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,400 | 115 | 10,697 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,435 | 35 | 7,386 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,385 | 50 | 1,049 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,370 | 15 | 3,807 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,380 | 10 | 6,580 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,250 | 130 | 1,129 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,300 | 50 | 7,491 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,280 | 20 | 835 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,270 | 10 | 7,872 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,270 | 0 | 1,119 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,300 | 30 | 14,891 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,340 | 40 | 695 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,275 | 65 | 5,980 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,265 | 10 | 993 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,350 | 85 | 4,638 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,455 | 105 | 2,038 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,420 | 35 | 15,934 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,445 | 25 | 940 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,465 | 20 | 3,897 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,530 | 65 | 958 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,415 | 115 | 6,051 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,260 | 155 | 21,616 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,230 | 30 | 11,958 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,310 | 80 | 1,731 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,350 | 40 | 4,255 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,340 | 10 | 3,419 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,385 | 45 | 74,720 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,455 | 70 | 1,957 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,510 | 55 | 7,557 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,510 | 0 | 59,203 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,250 | 260 | 162,774 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,155 | 95 | 90,590 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,335 | 60 | 9,351 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,260 | 75 | 4,862 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,265 | 5 | 34,030 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,275 | 10 | 2,277 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,475 | 200 | 2,544 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,535 | 60 | 6,346 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,585 | 50 | 10,101 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,485 | 100 | 5,832 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,350 | 160 | 3,119 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,290 | 60 | 2,781 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,280 | 10 | 4,596 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,195 | 85 | 7,999 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,215 | 20 | 8,436 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,200 | 15 | 1,837 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,225 | 25 | 286 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,235 | 10 | 1,205 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,205 | 30 | 12,091 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,215 | 10 | 11,218 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,175 | 40 | 53,921 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,165 | 10 | 79,168 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
MBK “고려아연, 제3자에게 매각 안한다”
-
2
코스닥 기관 순매수,도 상위20종목
-
3
신라스테이 동탄 매각 본격화…주관사로 에비슨영·세빌스코리아 선정
-
4
유증철회 소식 없자 고려아연 주가 6% 급락
-
5
오후장 특징주★(코스피)
-
6
“상장사 임직원 불공정거래 심각”…3년 새 175명 조치
-
7
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
-
8
서울전선, 유진·우리PE 컨소로부터 투자유치 나선다
-
9
크라우드웍스, 글로벌 AI 기업 도약 위해 사외이사 영입
-
10
이지스밸류리츠, 주당 612원 특별배당 결정…12% 배당으로 ‘밸류업’
11.08 16:33
더보기 >