RISE 비메모리반도체액티브
(388420) I 코스피 ETF 11.21 15:328,990 | 전일 | 8,935 | 고가 | 9,100 | 상한가 | 11,685 |
거래량 (주) |
37,459 |
55 0.62% | 시가 | 8,900 | 저가 | 8,900 | 하한가 | 6,295 |
거래대금 (백만) |
338 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,935 | 55 | 37,459 | -16,827 | 70,287 | 0.30% | 22,989,713 |
24.11.20 | 8,980 | 45 | 119,971 | -24,424 | 87,114 | 0.38% | 23,072,886 |
24.11.19 | 8,975 | 5 | 84,872 | -114,169 | 111,538 | 0.48% | 23,068,462 |
24.11.18 | 9,095 | 120 | 212,866 | -13,065 | 225,707 | 0.97% | 22,934,293 |
24.11.15 | 8,810 | 285 | 105,223 | -11,214 | 238,772 | 1.03% | 22,941,228 |
24.11.14 | 9,020 | 205 | 111,778 | 41,212 | 249,986 | 1.07% | 23,010,014 |
24.11.13 | 9,230 | 210 | 81,201 | 61,843 | 208,774 | 0.90% | 23,011,226 |
24.11.12 | 9,560 | 330 | 168,848 | -34,846 | 146,931 | 0.63% | 23,113,069 |
24.11.11 | 10,065 | 505 | 229,738 | 77,462 | 181,777 | 0.78% | 23,138,223 |
24.11.08 | 10,040 | 25 | 251,826 | -26,999 | 104,315 | 0.45% | 23,295,685 |
24.11.07 | 10,110 | 70 | 188,219 | 131,314 | 131,314 | 0.56% | 23,248,686 |
24.11.06 | 10,210 | 100 | 92,649 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,280 | 70 | 82,516 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,105 | 175 | 67,489 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,175 | 70 | 45,210 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,985 | 190 | 133,106 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,065 | 80 | 41,544 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,990 | 75 | 43,947 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,890 | 100 | 41,153 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,895 | 5 | 62,201 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,125 | 230 | 94,886 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,830 | 295 | 76,078 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,090 | 260 | 189,447 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,055 | 35 | 53,160 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,455 | 400 | 80,470 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,330 | 125 | 78,334 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,600 | 270 | 66,291 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,535 | 65 | 64,395 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,345 | 190 | 39,569 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,215 | 130 | 37,253 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,350 | 135 | 50,248 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,525 | 175 | 41,149 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,355 | 170 | 63,692 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,355 | 0 | 31,973 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,400 | 45 | 55,139 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,650 | 250 | 48,942 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,735 | 85 | 104,476 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,315 | 420 | 106,389 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,300 | 15 | 213,327 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,075 | 225 | 95,815 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,820 | 255 | 45,732 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,800 | 20 | 48,598 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,940 | 140 | 178,240 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,065 | 125 | 85,642 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,580 | 485 | 117,639 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,620 | 40 | 106,102 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,760 | 140 | 91,931 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,680 | 80 | 100,604 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,905 | 225 | 132,233 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,075 | 170 | 137,745 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,650 | 575 | 175,362 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,900 | 250 | 77,920 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,055 | 155 | 144,112 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,855 | 200 | 145,552 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,285 | 430 | 493,692 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,990 | 295 | 187,792 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,115 | 125 | 103,344 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,415 | 300 | 125,051 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,520 | 105 | 354,741 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,710 | 190 | 160,264 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,785 | 75 | 136,247 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,635 | 150 | 336,309 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,885 | 250 | 94,502 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,490 | 395 | 137,876 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,230 | 260 | 202,167 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,280 | 50 | 98,045 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,030 | 250 | 80,864 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,795 | 235 | 107,840 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,915 | 120 | 71,030 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,710 | 205 | 149,164 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,145 | 565 | 423,833 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,615 | 1,470 | 1,120,882 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,495 | 880 | 134,947 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,460 | 35 | 303,113 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,080 | 380 | 100,118 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,395 | 315 | 79,341 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,350 | 45 | 135,530 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,265 | 85 | 186,975 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,765 | 500 | 262,954 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,760 | 5 | 110,815 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,865 | 105 | 258,805 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,295 | 430 | 283,268 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,415 | 120 | 117,124 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,595 | 180 | 644,430 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,170 | 575 | 437,115 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,045 | 125 | 187,631 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,980 | 65 | 323,820 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,265 | 285 | 819,623 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,275 | 10 | 873,578 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,300 | 25 | 212,650 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,085 | 215 | 763,669 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,040 | 45 | 795,431 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,030 | 10 | 216,162 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,725 | 305 | 267,894 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,850 | 125 | 321,305 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,075 | 225 | 342,188 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,105 | 30 | 153,626 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,915 | 190 | 432,561 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,040 | 125 | 287,962 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,980 | 60 | 187,266 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,045 | 65 | 666,808 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,190 | 145 | 439,021 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,475 | 285 | 381,638 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,425 | 50 | 393,254 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,370 | 55 | 1,755,176 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,175 | 195 | 1,225,792 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,115 | 60 | 192,048 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,285 | 170 | 304,710 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,160 | 125 | 491,488 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,935 | 225 | 345,084 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,100 | 165 | 198,397 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,055 | 45 | 187,172 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,885 | 170 | 453,728 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,755 | 130 | 325,153 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,880 | 125 | 320,913 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,840 | 40 | 346,491 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,830 | 10 | 365,894 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,090 | 260 | 276,610 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,275 | 185 | 755,955 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,000 | 275 | 534,592 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,770 | 230 | 361,916 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,160 | 390 | 402,645 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,175 | 15 | 420,218 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,070 | 105 | 402,601 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,050 | 20 | 239,602 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,935 | 115 | 560,286 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,065 | 130 | 254,190 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,000 | 65 | 249,057 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,875 | 125 | 468,876 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,925 | 50 | 475,264 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,190 | 265 | 654,453 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,340 | 150 | 606,849 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,280 | 60 | 357,487 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,870 | 410 | 1,164,073 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,825 | 45 | 426,824 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,760 | 65 | 291,675 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,845 | 85 | 419,074 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,795 | 90 | 387,434 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,575 | 220 | 476,124 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,880 | 305 | 348,762 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,295 | 585 | 561,262 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,455 | 160 | 626,247 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,865 | 410 | 1,010,470 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,375 | 510 | 1,311,676 | 0 | 0 | 0.00% | 0 |
24.04.18 | 14,130 | 245 | 1,193,359 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,080 | 50 | 1,634,068 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,690 | 610 | 1,168,900 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,720 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,565 | 155 | 1,685,640 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,230 | 335 | 700,985 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,175 | 55 | 1,083,208 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,565 | 390 | 855,919 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,750 | 185 | 1,831,260 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,285 | 465 | 2,441,761 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,495 | 210 | 1,768,638 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,320 | 175 | 1,856,179 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,150 | 170 | 1,074,681 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,015 | 135 | 1,878,683 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,665 | 350 | 5,368,146 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,410 | 255 | 3,552,290 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,125 | 285 | 1,996,619 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,240 | 115 | 841,909 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,355 | 115 | 1,059,070 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,140 | 215 | 1,840,762 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,985 | 155 | 1,171,043 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,145 | 160 | 996,231 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,995 | 150 | 946,424 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,980 | 15 | 866,963 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,140 | 160 | 1,032,652 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,175 | 35 | 2,432,734 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,980 | 195 | 1,894,532 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,950 | 30 | 1,508,381 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,680 | 270 | 1,617,713 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,800 | 120 | 2,139,235 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,670 | 130 | 1,017,912 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,730 | 60 | 1,253,326 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,305 | 425 | 5,304,104 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,350 | 45 | 2,237,150 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,935 | 415 | 1,432,531 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,040 | 105 | 427,758 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,045 | 5 | 455,462 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,130 | 85 | 533,115 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,850 | 280 | 672,227 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,920 | 70 | 552,965 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,915 | 5 | 944,419 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,885 | 30 | 466,392 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,040 | 155 | 1,182,811 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,135 | 95 | 1,275,476 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,060 | 75 | 834,366 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,665 | 395 | 4,590,077 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,240 | 425 | 1,520,099 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,445 | 205 | 685,885 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,200 | 245 | 930,214 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,455 | 255 | 619,538 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,160 | 295 | 1,133,331 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,390 | 230 | 875,998 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,770 | 380 | 1,055,263 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,760 | 10 | 1,083,378 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,875 | 115 | 486,617 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,125 | 250 | 686,261 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,135 | 10 | 4,697,888 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,090 | 45 | 794,197 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,100 | 10 | 645,891 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,750 | 350 | 3,423,897 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,320 | 430 | 1,694,226 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,030 | 290 | 683,952 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,120 | 90 | 1,413,772 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,340 | 220 | 788,161 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,370 | 30 | 606,286 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,585 | 215 | 696,214 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,620 | 35 | 1,028,696 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,700 | 80 | 865,873 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,670 | 30 | 760,980 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,715 | 45 | 782,458 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,705 | 10 | 1,337,736 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,800 | 95 | 916,062 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,110 | 310 | 1,409,371 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,885 | 225 | 3,646,972 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,855 | 30 | 791,163 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,595 | 260 | 3,102,406 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,560 | 35 | 360,287 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,505 | 55 | 2,513,739 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,510 | 5 | 438,544 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,470 | 40 | 666,421 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,490 | 20 | 4,024,738 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,380 | 110 | 3,309,250 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,490 | 110 | 459,937 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,420 | 70 | 2,786,545 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,370 | 50 | 1,490,790 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,210 | 160 | 674,454 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,225 | 15 | 280,841 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,025 | 200 | 615,474 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,075 | 50 | 535,552 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,945 | 130 | 1,658,950 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,235 | 290 | 2,155,038 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,410 | 175 | 555,546 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,435 | 25 | 1,514,541 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,265 | 170 | 2,232,172 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,355 | 90 | 730,921 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,190 | 165 | 3,547,362 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,005 | 185 | 391,541 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,935 | 70 | 480,623 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,245 | 310 | 506,587 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,140 | 105 | 721,287 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,100 | 40 | 1,494,702 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,030 | 70 | 479,078 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,015 | 15 | 1,483,995 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,875 | 175 | 1,239,316 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,645 | 230 | 1,918,755 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,450 | 195 | 332,833 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,690 | 240 | 363,521 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,550 | 140 | 374,905 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,465 | 85 | 235,529 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,610 | 145 | 307,616 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,510 | 100 | 1,500,644 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,080 | 430 | 1,178,443 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,100 | 20 | 414,024 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,470 | 630 | 466,506 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,315 | 155 | 116,506 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,675 | 360 | 273,014 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,715 | 40 | 145,011 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,835 | 120 | 315,171 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,190 | 355 | 294,440 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,185 | 5 | 335,985 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,845 | 340 | 241,280 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,000 | 155 | 186,516 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,070 | 70 | 341,353 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,370 | 300 | 171,401 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,435 | 65 | 248,031 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,130 | 305 | 436,660 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,250 | 120 | 146,693 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,210 | 40 | 395,984 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,950 | 260 | 300,170 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,635 | 315 | 350,833 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,790 | 155 | 309,334 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,755 | 35 | 94,095 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,765 | 10 | 121,505 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,910 | 145 | 155,552 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,755 | 155 | 566,592 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,865 | 110 | 180,648 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,940 | 75 | 177,432 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,800 | 140 | 1,045,950 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,155 | 355 | 944,779 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,185 | 30 | 373,367 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,290 | 105 | 581,771 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,660 | 370 | 608,621 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,700 | 40 | 455,309 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,270 | 430 | 800,716 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,435 | 165 | 527,522 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,450 | 15 | 621,905 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,535 | 85 | 488,665 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,785 | 250 | 1,006,757 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,820 | 35 | 1,233,842 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,000 | 180 | 728,390 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,980 | 20 | 533,581 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,100 | 120 | 1,484,867 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,660 | 440 | 2,899,674 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,575 | 85 | 393,490 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,390 | 185 | 753,950 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,220 | 170 | 301,296 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,265 | 45 | 340,215 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,620 | 355 | 498,450 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,370 | 250 | 758,229 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,345 | 25 | 655,915 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,505 | 160 | 500,711 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,545 | 40 | 350,124 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,250 | 295 | 944,058 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,135 | 115 | 441,184 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,110 | 25 | 852,756 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,345 | 235 | 345,285 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,305 | 40 | 477,919 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,505 | 200 | 717,906 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,475 | 30 | 712,079 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,610 | 135 | 1,053,501 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,740 | 130 | 792,736 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,920 | 180 | 1,528,025 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,825 | 95 | 2,253,625 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,400 | 575 | 2,272,541 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,215 | 185 | 1,742,229 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,255 | 40 | 3,061,248 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,080 | 175 | 2,787,735 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,510 | 570 | 2,149,698 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,870 | 360 | 1,903,122 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,870 | 0 | 2,107,589 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,755 | 115 | 2,372,221 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,010 | 255 | 2,843,794 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,870 | 140 | 1,684,260 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,135 | 265 | 2,137,075 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,100 | 35 | 1,347,606 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,845 | 255 | 740,916 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,455 | 390 | 2,811,866 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,095 | 360 | 2,226,762 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,830 | 265 | 576,279 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,510 | 320 | 413,481 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,725 | 215 | 663,144 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,920 | 195 | 859,179 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,280 | 360 | 1,097,822 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,345 | 65 | 658,557 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,250 | 95 | 551,046 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,110 | 140 | 1,582,331 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,185 | 75 | 275,236 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,070 | 115 | 593,334 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,025 | 45 | 760,311 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,095 | 70 | 479,454 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,910 | 185 | 449,888 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,810 | 100 | 336,731 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,795 | 15 | 447,672 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,040 | 245 | 553,425 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,930 | 110 | 670,193 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,890 | 40 | 432,744 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,885 | 5 | 833,556 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,605 | 280 | 1,224,299 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,730 | 125 | 660,149 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,570 | 160 | 1,949,329 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,580 | 10 | 527,420 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,425 | 155 | 782,244 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,315 | 110 | 390,866 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,345 | 30 | 490,246 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,395 | 50 | 552,912 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,425 | 30 | 727,418 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,390 | 35 | 648,414 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,465 | 75 | 921,849 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,200 | 265 | 2,572,822 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,075 | 125 | 1,199,096 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,040 | 35 | 1,085,465 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,080 | 40 | 385,910 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,090 | 10 | 409,235 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,125 | 35 | 612,314 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,575 | 550 | 1,225,662 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,350 | 225 | 295,554 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,230 | 120 | 138,682 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,210 | 20 | 69,938 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,385 | 175 | 66,360 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,385 | 0 | 122,874 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,460 | 75 | 59,963 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,560 | 100 | 42,246 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,750 | 190 | 127,289 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,630 | 120 | 128,722 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,775 | 145 | 73,613 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,655 | 120 | 86,375 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,565 | 90 | 155,133 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,665 | 100 | 192,970 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,640 | 115 | 161,865 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,630 | 10 | 226,179 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,705 | 75 | 144,710 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,955 | 250 | 258,297 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,815 | 140 | 459,658 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,990 | 175 | 320,200 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,960 | 30 | 275,672 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,130 | 170 | 371,973 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,150 | 20 | 317,377 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,275 | 145 | 429,831 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,335 | 60 | 393,960 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,485 | 150 | 643,988 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,205 | 280 | 1,325,729 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,250 | 45 | 373,941 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,870 | 380 | 538,866 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,065 | 195 | 344,296 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,045 | 20 | 333,507 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,210 | 165 | 734,388 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,240 | 30 | 626,730 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,050 | 190 | 993,944 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,875 | 175 | 1,512,896 | 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