RISE 글로벌클린에너지
(399580) I 코스피 ETF 11.22 14:136,155 | 전일 | 6,150 | 고가 | 6,270 | 상한가 | 7,995 |
거래량 (주) |
1,611 |
5 0.08% | 시가 | 6,270 | 저가 | 6,150 | 하한가 | 4,305 |
거래대금 (백만) |
10 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 6,225 | 75 | 2,701 | 0 | 0 | 0.00% | 1,200,000 |
24.11.20 | 6,230 | 5 | 6,526 | 0 | 0 | 0.00% | 1,200,000 |
24.11.19 | 6,170 | 60 | 2,873 | 0 | 0 | 0.00% | 1,200,000 |
24.11.18 | 6,180 | 10 | 365 | 0 | 0 | 0.00% | 1,200,000 |
24.11.15 | 6,140 | 40 | 1,489 | 0 | 0 | 0.00% | 1,200,000 |
24.11.14 | 6,180 | 95 | 2,328 | 0 | 0 | 0.00% | 1,200,000 |
24.11.13 | 6,210 | 30 | 7,569 | 0 | 0 | 0.00% | 1,200,000 |
24.11.12 | 6,260 | 50 | 7,024 | 0 | 0 | 0.00% | 1,200,000 |
24.11.11 | 6,330 | 70 | 4,661 | 0 | 0 | 0.00% | 1,200,000 |
24.11.08 | 6,505 | 175 | 6,246 | 0 | 0 | 0.00% | 1,200,000 |
24.11.07 | 6,825 | 320 | 9,240 | 0 | 0 | 0.00% | 1,200,000 |
24.11.06 | 6,845 | 20 | 14,738 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,750 | 95 | 7,641 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,725 | 25 | 5,923 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,680 | 45 | 1,951 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,735 | 55 | 2,237 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,780 | 45 | 3,732 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,805 | 25 | 371 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,690 | 115 | 2,097 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,755 | 65 | 2,459 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,815 | 60 | 2,135 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,820 | 5 | 672 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,780 | 40 | 2,289 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,730 | 50 | 6,974 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,770 | 40 | 1,714 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,815 | 45 | 921 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,770 | 45 | 3,451 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,760 | 10 | 3,346 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,845 | 85 | 2,437 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,990 | 145 | 7,146 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,010 | 20 | 1,628 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,010 | 0 | 1,298 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,060 | 50 | 8,609 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,000 | 60 | 5,433 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,025 | 25 | 1,627 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,075 | 50 | 2,813 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,040 | 35 | 5,529 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,045 | 5 | 2,076 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,085 | 40 | 4,949 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,010 | 75 | 2,647 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,975 | 35 | 2,763 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,010 | 35 | 2,840 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,950 | 60 | 5,816 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,950 | 0 | 3,299 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,730 | 220 | 5,337 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,745 | 15 | 322 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,850 | 105 | 10,775 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,840 | 10 | 3,718 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,835 | 5 | 1,956 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,850 | 15 | 1,340 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,975 | 125 | 1,259 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,960 | 15 | 319 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,920 | 40 | 3,102 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,850 | 70 | 6,755 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,975 | 125 | 1,863 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,005 | 30 | 3,831 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,970 | 35 | 3,236 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,895 | 75 | 1,728 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,890 | 5 | 925 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,965 | 75 | 2,005 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,960 | 5 | 780 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,790 | 170 | 4,294 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,970 | 180 | 1,327 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,915 | 55 | 12,454 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,880 | 35 | 2,336 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,990 | 110 | 2,473 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,990 | 0 | 2,028 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,940 | 50 | 1,862 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,830 | 110 | 7,728 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,860 | 30 | 2,720 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,705 | 155 | 2,885 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,985 | 280 | 4,866 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,025 | 40 | 6,149 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,035 | 10 | 1,165 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,070 | 35 | 5,668 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,155 | 85 | 4,007 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,125 | 30 | 4,604 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,160 | 35 | 5,252 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,885 | 275 | 7,380 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,985 | 100 | 3,083 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,925 | 60 | 5,493 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,100 | 175 | 2,285 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,955 | 145 | 5,386 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,000 | 45 | 5,273 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,995 | 5 | 3,975 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,230 | 235 | 4,720 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,080 | 150 | 14,812 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,965 | 115 | 7,638 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,000 | 35 | 5,735 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,990 | 10 | 2,776 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,815 | 175 | 6,966 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,880 | 65 | 4,834 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,795 | 85 | 3,587 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,705 | 90 | 1,452 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,775 | 70 | 16,805 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,810 | 35 | 3,087 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,035 | 225 | 6,532 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,015 | 20 | 2,937 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,135 | 120 | 3,512 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,235 | 100 | 3,119 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,120 | 115 | 4,116 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,205 | 85 | 6,526 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,250 | 45 | 13,532 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,185 | 65 | 6,728 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,215 | 30 | 8,192 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,305 | 90 | 6,141 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,540 | 235 | 16,424 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,635 | 95 | 8,123 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,595 | 40 | 7,811 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,490 | 105 | 11,408 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,455 | 35 | 7,440 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,595 | 140 | 13,951 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,545 | 50 | 9,010 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,675 | 130 | 9,246 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,690 | 15 | 3,368 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,705 | 15 | 17,254 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,545 | 160 | 15,723 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,530 | 15 | 6,712 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,495 | 35 | 4,916 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,510 | 15 | 14,549 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,390 | 120 | 9,341 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,475 | 85 | 6,928 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,120 | 355 | 19,502 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,130 | 10 | 10,097 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,050 | 80 | 4,458 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,090 | 40 | 7,038 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,110 | 20 | 3,715 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,050 | 60 | 2,861 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,090 | 40 | 2,618 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,090 | 0 | 14,964 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,020 | 70 | 2,664 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,065 | 45 | 14,899 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,975 | 90 | 3,907 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,850 | 125 | 3,827 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,805 | 45 | 2,299 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,885 | 80 | 2,360 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,720 | 165 | 3,534 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,715 | 5 | 1,145 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,715 | 0 | 3,162 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,765 | 50 | 2,239 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,735 | 30 | 3,140 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,725 | 10 | 6,930 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,720 | 5 | 1,967 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,760 | 40 | 2,362 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,755 | 5 | 4,045 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,885 | 130 | 4,492 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,990 | 105 | 1,413 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,100 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,025 | 75 | 3,823 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,975 | 50 | 1,088 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,890 | 85 | 1,912 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,035 | 145 | 1,629 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,935 | 100 | 969 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,910 | 25 | 2,345 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,005 | 95 | 5,827 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,030 | 25 | 6,952 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,035 | 5 | 4,515 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,975 | 60 | 5,207 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,755 | 220 | 8,043 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,750 | 5 | 4,984 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,775 | 25 | 48,960 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,825 | 50 | 11,580 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,690 | 135 | 16,183 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,700 | 10 | 11,175 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,695 | 5 | 1,447 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,710 | 15 | 2,165 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,750 | 40 | 4,667 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,795 | 45 | 2,991 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,895 | 100 | 16,884 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,015 | 120 | 4,990 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,020 | 5 | 2,685 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,925 | 95 | 5,762 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,875 | 50 | 2,382 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,920 | 45 | 2,605 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,925 | 5 | 3,495 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,935 | 10 | 2,000 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,790 | 145 | 3,858 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,750 | 40 | 2,358 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,695 | 55 | 8,106 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,780 | 85 | 14,344 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,905 | 125 | 8,838 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,045 | 140 | 4,022 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,120 | 75 | 8,130 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,190 | 70 | 1,459 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,255 | 65 | 1,543 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,305 | 50 | 1,320 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,145 | 160 | 2,045 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,985 | 160 | 7,767 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,125 | 140 | 6,554 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,915 | 210 | 2,179 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,705 | 210 | 7,903 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,725 | 20 | 7,913 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,950 | 225 | 10,885 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,975 | 25 | 806 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,880 | 95 | 2,170 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,875 | 5 | 3,685 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,930 | 55 | 2,638 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,880 | 50 | 1,894 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,995 | 115 | 30,169 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,065 | 70 | 8,396 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,140 | 75 | 5,359 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,920 | 220 | 8,765 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,890 | 30 | 7,940 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,950 | 60 | 4,329 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,860 | 90 | 1,942 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,055 | 195 | 6,287 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,285 | 230 | 8,688 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,240 | 45 | 3,778 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,260 | 20 | 13,133 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,390 | 130 | 13,070 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,335 | 55 | 12,383 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,380 | 45 | 12,409 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,460 | 80 | 14,412 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,450 | 10 | 1,499 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,540 | 90 | 13,536 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,685 | 145 | 17,698 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,690 | 5 | 5,577 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,695 | 5 | 9,599 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,695 | 0 | 5,903 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,465 | 230 | 9,090 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,545 | 80 | 8,885 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,520 | 25 | 3,460 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,580 | 60 | 4,308 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,475 | 105 | 3,101 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,570 | 95 | 4,927 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,415 | 155 | 4,178 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,000 | 415 | 7,463 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,815 | 185 | 9,186 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,910 | 95 | 19,976 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,935 | 25 | 1,507 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,950 | 15 | 6,153 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,085 | 135 | 3,764 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,090 | 5 | 758 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,190 | 100 | 3,173 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,055 | 135 | 10,130 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,915 | 140 | 1,787 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,755 | 160 | 2,506 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,710 | 45 | 1,426 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,680 | 30 | 1,864 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,820 | 140 | 18,727 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,900 | 80 | 1,389 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,810 | 90 | 530 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,830 | 20 | 435 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,910 | 80 | 2,958 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,800 | 110 | 1,968 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,825 | 25 | 3,303 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,860 | 35 | 691 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,690 | 165 | 761 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,490 | 200 | 905 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,435 | 55 | 2,006 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,550 | 115 | 2,012 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,540 | 10 | 1,257 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,595 | 55 | 831 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,700 | 105 | 1,201 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,745 | 45 | 2,905 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,670 | 75 | 2,198 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,510 | 160 | 952 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,680 | 170 | 2,123 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,575 | 105 | 653 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,725 | 150 | 2,974 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,840 | 115 | 521 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,775 | 65 | 38,110 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,855 | 80 | 715 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,800 | 55 | 2,847 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,810 | 10 | 5,321 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,010 | 200 | 2,209 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,125 | 115 | 953 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,325 | 200 | 1,572 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,195 | 130 | 1,422 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,205 | 10 | 2,018 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,300 | 95 | 1,169 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,370 | 70 | 11,415 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,275 | 95 | 2,937 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,015 | 260 | 1,920 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,985 | 30 | 2,919 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,030 | 45 | 24,382 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,010 | 20 | 2,214 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,475 | 465 | 6,451 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,620 | 145 | 12,173 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,645 | 25 | 1,202 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,730 | 85 | 9,379 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,870 | 140 | 15,694 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,820 | 50 | 2,154 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,755 | 65 | 2,017 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,900 | 145 | 3,366 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,970 | 70 | 1,576 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,810 | 160 | 1,931 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,860 | 50 | 2,203 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,825 | 35 | 1,964 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,790 | 35 | 2,282 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,745 | 45 | 2,739 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,830 | 85 | 5,016 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,905 | 75 | 2,827 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,035 | 130 | 3,914 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,080 | 45 | 3,510 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,065 | 15 | 3,513 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,170 | 105 | 3,075 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,185 | 15 | 1,256 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,095 | 90 | 2,427 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,035 | 60 | 1,098 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,030 | 5 | 2,262 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,175 | 145 | 1,590 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,135 | 40 | 3,144 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,065 | 70 | 12,279 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,125 | 60 | 2,480 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,145 | 20 | 2,668 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,190 | 45 | 3,660 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,320 | 130 | 5,743 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,505 | 185 | 4,711 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,570 | 65 | 6,116 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,605 | 35 | 1,669 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,475 | 130 | 2,516 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,480 | 5 | 5,026 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,465 | 15 | 7,982 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,470 | 5 | 3,807 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,495 | 25 | 9,034 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,850 | 355 | 19,097 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,895 | 45 | 9,650 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,765 | 130 | 6,114 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,840 | 75 | 6,454 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,965 | 125 | 4,173 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,070 | 105 | 4,340 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,990 | 80 | 13,715 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,065 | 75 | 16,652 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,105 | 40 | 6,244 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,075 | 30 | 5,327 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,125 | 50 | 11,064 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,075 | 50 | 1,915 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,025 | 50 | 5,122 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,075 | 50 | 9,032 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,030 | 45 | 13,771 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,920 | 110 | 4,478 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,900 | 20 | 5,062 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,790 | 110 | 1,991 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,685 | 105 | 2,243 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,845 | 160 | 8,363 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,035 | 190 | 2,297 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,060 | 25 | 2,400 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,980 | 80 | 5,267 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,980 | 0 | 5,351 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,945 | 35 | 2,082 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,890 | 55 | 2,476 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,815 | 75 | 2,604 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,825 | 10 | 10,444 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,845 | 20 | 7,426 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,925 | 80 | 5,877 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,990 | 65 | 8,985 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,060 | 70 | 3,177 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,150 | 90 | 2,982 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,045 | 105 | 1,821 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,015 | 30 | 10,568 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,040 | 25 | 6,336 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,020 | 20 | 4,063 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,040 | 20 | 11,548 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,080 | 40 | 3,056 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,120 | 40 | 9,398 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,155 | 35 | 14,670 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,240 | 85 | 4,420 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,175 | 65 | 6,504 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,115 | 60 | 2,874 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,220 | 105 | 3,969 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,260 | 40 | 3,452 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,245 | 15 | 5,009 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,385 | 140 | 3,827 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,280 | 105 | 3,789 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,330 | 50 | 1,185 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,265 | 65 | 3,605 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,440 | 175 | 13,619 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,510 | 70 | 17,478 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,555 | 45 | 13,038 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,700 | 145 | 11,484 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,605 | 95 | 6,410 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,340 | 265 | 2,474 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,245 | 95 | 18,401 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,220 | 25 | 875 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,275 | 55 | 2,882 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,200 | 75 | 885 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,105 | 95 | 2,529 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,145 | 40 | 3,504 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,345 | 200 | 3,867 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,505 | 160 | 4,487 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,440 | 65 | 2,077 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,700 | 260 | 4,513 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,855 | 155 | 4,048 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,850 | 5 | 4,546 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,775 | 75 | 2,421 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,770 | 5 | 4,482 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,885 | 115 | 9,262 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,885 | 0 | 9,280 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,675 | 210 | 7,851 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,655 | 20 | 15,084 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,600 | 55 | 4,852 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,680 | 80 | 3,042 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,605 | 75 | 1,514 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,525 | 80 | 3,835 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,510 | 15 | 3,574 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,475 | 35 | 3,431 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,585 | 110 | 4,245 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,640 | 55 | 7,542 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,775 | 135 | 11,271 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,525 | 250 | 7,400 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,350 | 175 | 6,397 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,240 | 110 | 2,224 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
디지틀조선(033130) 소폭 상승세 +4.16%
-
4
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
5
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
6
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
7
[포토] 서울머니쇼 플러스 찾은 관람객들
-
8
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
9
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
10
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승