RISE 메타버스
(401170) I 코스피 ETF 11.22 14:195,670 | 전일 | 5,625 | 고가 | 5,685 | 상한가 | 7,310 |
거래량 (주) |
24,147 |
45 0.80% | 시가 | 5,620 | 저가 | 5,615 | 하한가 | 3,940 |
거래대금 (백만) |
137 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 5,650 | 25 | 27,648 | -3,584 | 103,198 | 0.58% | 17,756,802 |
24.11.20 | 5,650 | 0 | 28,041 | -197 | 106,782 | 0.60% | 17,753,218 |
24.11.19 | 5,545 | 105 | 78,738 | -5,722 | 106,979 | 0.60% | 17,813,021 |
24.11.18 | 5,450 | 95 | 39,208 | 2,764 | 112,701 | 0.63% | 17,807,299 |
24.11.15 | 5,360 | 90 | 40,028 | -1,591 | 109,937 | 0.61% | 17,810,063 |
24.11.14 | 5,315 | 50 | 20,322 | 1,600 | 111,528 | 0.62% | 17,868,472 |
24.11.13 | 5,345 | 30 | 40,257 | 2,976 | 109,928 | 0.61% | 17,870,072 |
24.11.12 | 5,465 | 120 | 32,743 | -4,587 | 106,952 | 0.59% | 17,873,048 |
24.11.11 | 5,580 | 115 | 26,059 | -1,219 | 111,539 | 0.62% | 17,868,461 |
24.11.08 | 5,680 | 100 | 33,583 | -1,269 | 112,758 | 0.63% | 17,927,242 |
24.11.07 | 5,710 | 30 | 17,369 | 114,027 | 114,027 | 0.63% | 17,925,973 |
24.11.06 | 5,730 | 20 | 13,072 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,665 | 65 | 38,134 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,510 | 155 | 57,412 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,580 | 70 | 23,455 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,625 | 45 | 12,416 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,640 | 15 | 24,552 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,615 | 25 | 20,661 | 0 | 0 | 0.00% | 0 |
24.10.28 | 5,510 | 105 | 26,688 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,580 | 70 | 25,738 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,665 | 85 | 9,476 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,630 | 35 | 14,645 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,730 | 100 | 6,913 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,645 | 85 | 15,955 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,660 | 15 | 14,283 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,635 | 25 | 15,101 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,700 | 65 | 10,552 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,650 | 50 | 96,915 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,630 | 20 | 52,802 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,665 | 35 | 39,577 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,640 | 25 | 36,740 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,630 | 10 | 24,159 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,685 | 55 | 54,402 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,640 | 45 | 46,527 | 0 | 0 | 0.00% | 0 |
24.10.02 | 5,715 | 75 | 33,114 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,835 | 120 | 52,962 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,810 | 25 | 48,783 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,625 | 185 | 32,157 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,675 | 50 | 63,028 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,630 | 45 | 43,805 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,620 | 10 | 40,561 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,615 | 5 | 12,728 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,555 | 60 | 29,511 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,550 | 5 | 62,235 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,450 | 100 | 70,888 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,400 | 50 | 51,207 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,495 | 95 | 32,481 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,460 | 35 | 8,646 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,565 | 105 | 50,743 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,470 | 95 | 36,200 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,740 | 270 | 31,902 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,880 | 140 | 39,192 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,925 | 45 | 53,379 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,875 | 50 | 22,939 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,870 | 5 | 26,986 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,925 | 55 | 21,438 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,955 | 30 | 31,581 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,955 | 0 | 14,551 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,975 | 20 | 24,026 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,845 | 130 | 44,390 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,820 | 25 | 19,020 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,810 | 10 | 29,614 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,820 | 10 | 23,918 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,840 | 20 | 14,321 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,850 | 10 | 15,981 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,805 | 45 | 47,668 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,760 | 45 | 13,474 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,820 | 60 | 36,544 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,805 | 15 | 34,843 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,640 | 165 | 31,140 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,465 | 175 | 56,460 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,955 | 490 | 138,670 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,080 | 125 | 33,466 | 0 | 0 | 0.00% | 0 |
24.08.01 | 6,030 | 50 | 36,942 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,935 | 95 | 37,108 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,005 | 70 | 51,523 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,990 | 15 | 39,190 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,060 | 70 | 27,600 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,120 | 60 | 30,424 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,145 | 25 | 106,694 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,175 | 30 | 103,490 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,290 | 115 | 99,600 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,305 | 15 | 70,626 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,305 | 0 | 102,013 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,355 | 50 | 57,780 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,355 | 0 | 32,622 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,375 | 20 | 25,802 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,345 | 30 | 31,618 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,320 | 25 | 90,350 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,265 | 55 | 66,479 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,235 | 30 | 64,725 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,215 | 20 | 92,888 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,100 | 115 | 100,850 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,075 | 25 | 46,491 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,070 | 5 | 51,430 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,145 | 75 | 34,435 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,165 | 20 | 37,214 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,070 | 95 | 68,669 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,155 | 85 | 60,214 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,105 | 50 | 22,111 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,090 | 15 | 27,879 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,120 | 30 | 46,891 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,130 | 10 | 66,229 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,135 | 5 | 33,170 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,080 | 55 | 36,276 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,080 | 0 | 47,950 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,100 | 20 | 55,813 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,045 | 55 | 15,372 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,040 | 5 | 60,109 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,945 | 95 | 99,236 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,020 | 75 | 59,871 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,075 | 55 | 75,526 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,080 | 5 | 47,526 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,090 | 10 | 35,187 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,165 | 75 | 122,744 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,095 | 70 | 64,513 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,110 | 15 | 99,152 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,145 | 35 | 61,064 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,215 | 70 | 173,481 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,290 | 75 | 133,985 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,195 | 95 | 65,187 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,240 | 45 | 53,611 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,150 | 90 | 67,715 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,180 | 30 | 89,580 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,200 | 20 | 69,774 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,215 | 15 | 98,678 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,260 | 45 | 116,354 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,200 | 60 | 69,520 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,190 | 10 | 83,296 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,350 | 160 | 23,022 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,290 | 60 | 158,808 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,295 | 5 | 71,472 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,280 | 15 | 130,988 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,210 | 70 | 1,359,526 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,085 | 125 | 56,699 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,060 | 25 | 93,985 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,045 | 15 | 99,070 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,890 | 155 | 80,282 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,905 | 15 | 61,749 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,030 | 125 | 167,482 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,910 | 120 | 83,757 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,010 | 100 | 68,979 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,975 | 35 | 103,009 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,020 | 45 | 60,207 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,890 | 130 | 52,593 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,915 | 25 | 18,978 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,960 | 45 | 37,351 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,025 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,150 | 125 | 25,206 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,140 | 10 | 44,801 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,165 | 25 | 111,542 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,210 | 45 | 73,042 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,245 | 35 | 76,460 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,250 | 5 | 39,191 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,295 | 45 | 56,056 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,435 | 140 | 90,794 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,350 | 85 | 99,543 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,380 | 30 | 45,257 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,430 | 50 | 57,296 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,325 | 105 | 136,338 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,220 | 105 | 149,731 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,135 | 85 | 37,680 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,200 | 65 | 38,736 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,125 | 75 | 89,192 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,090 | 35 | 52,672 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,150 | 60 | 39,979 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,075 | 75 | 57,249 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,165 | 90 | 76,126 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,175 | 10 | 86,630 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,165 | 10 | 191,812 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,110 | 55 | 71,403 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,945 | 165 | 128,033 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,855 | 90 | 88,674 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,870 | 15 | 25,030 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,965 | 95 | 28,435 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,045 | 80 | 110,643 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,175 | 130 | 111,737 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,300 | 125 | 32,070 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,285 | 15 | 11,525 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,345 | 60 | 35,463 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,360 | 15 | 96,712 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,400 | 40 | 85,195 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,375 | 25 | 23,037 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,370 | 5 | 55,109 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,385 | 15 | 17,288 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,415 | 30 | 30,882 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,460 | 45 | 214,452 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,385 | 75 | 60,776 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,295 | 90 | 42,940 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,230 | 65 | 32,546 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,165 | 65 | 22,613 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,135 | 30 | 70,453 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,220 | 85 | 94,179 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,355 | 135 | 56,071 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,135 | 220 | 50,355 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,160 | 25 | 107,309 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,330 | 170 | 23,108 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,370 | 40 | 57,506 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,435 | 65 | 65,776 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,395 | 40 | 38,432 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,540 | 145 | 14,912 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,540 | 0 | 72,075 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,440 | 100 | 57,523 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,485 | 45 | 80,750 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,335 | 150 | 57,511 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,335 | 0 | 43,306 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,550 | 215 | 79,092 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,715 | 165 | 58,502 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,790 | 75 | 110,909 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,955 | 165 | 96,416 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,885 | 70 | 78,028 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,935 | 50 | 72,998 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,835 | 100 | 88,558 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,740 | 95 | 70,182 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,705 | 35 | 117,345 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,725 | 20 | 60,541 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,870 | 145 | 91,361 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,710 | 160 | 59,217 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,635 | 75 | 47,734 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,475 | 160 | 33,774 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,520 | 45 | 60,626 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,695 | 175 | 65,030 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,745 | 50 | 85,473 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,770 | 25 | 41,838 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,695 | 75 | 26,091 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,700 | 5 | 31,120 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,690 | 10 | 54,299 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,545 | 145 | 93,097 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,565 | 20 | 82,038 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,665 | 100 | 94,500 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,595 | 70 | 96,346 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,565 | 30 | 100,832 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,610 | 45 | 22,359 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,540 | 70 | 23,080 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,570 | 30 | 20,338 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,545 | 25 | 16,125 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,530 | 15 | 54,194 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,550 | 20 | 34,979 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,565 | 15 | 80,191 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,560 | 5 | 62,712 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,570 | 10 | 37,897 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,620 | 50 | 35,526 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,600 | 20 | 33,428 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,540 | 60 | 7,609 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,425 | 115 | 43,051 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,290 | 135 | 63,018 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,540 | 250 | 58,920 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,550 | 30 | 44,436 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,375 | 175 | 136,796 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,305 | 70 | 79,842 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,485 | 180 | 45,967 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,565 | 80 | 58,234 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,565 | 0 | 39,999 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,480 | 85 | 121,721 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,630 | 150 | 124,638 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,350 | 280 | 195,095 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,225 | 125 | 113,593 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,110 | 115 | 116,444 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,035 | 75 | 68,825 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,075 | 40 | 24,623 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,035 | 40 | 36,408 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,950 | 85 | 53,421 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,195 | 245 | 28,141 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,210 | 15 | 50,945 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,020 | 190 | 25,932 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,055 | 35 | 21,522 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,105 | 50 | 91,945 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,325 | 220 | 31,120 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,360 | 35 | 12,077 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,350 | 10 | 12,542 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,440 | 90 | 12,059 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,495 | 55 | 21,682 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,340 | 155 | 32,287 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,215 | 125 | 12,118 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,295 | 80 | 44,916 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,260 | 35 | 20,095 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,245 | 15 | 10,952 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,535 | 290 | 28,170 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,520 | 15 | 20,682 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,615 | 95 | 9,700 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,550 | 65 | 28,441 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,590 | 40 | 9,335 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,795 | 205 | 67,266 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,855 | 60 | 13,150 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,905 | 50 | 12,053 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,000 | 95 | 15,771 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,950 | 50 | 20,260 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,865 | 85 | 40,166 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,910 | 45 | 10,940 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,905 | 5 | 35,388 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,885 | 20 | 95,018 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,895 | 10 | 26,927 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,975 | 80 | 37,092 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,020 | 45 | 65,860 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,995 | 25 | 30,722 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,970 | 25 | 21,314 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,030 | 60 | 59,905 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,075 | 45 | 5,014 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,070 | 5 | 13,488 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,965 | 105 | 24,311 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,820 | 145 | 17,488 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,930 | 110 | 25,619 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,815 | 115 | 9,444 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,950 | 135 | 46,324 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,915 | 35 | 144,083 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,935 | 20 | 454,773 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,045 | 110 | 198,103 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,055 | 10 | 106,835 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,225 | 170 | 81,735 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,350 | 125 | 45,757 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,335 | 15 | 22,665 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,390 | 55 | 47,871 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,415 | 25 | 20,489 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,550 | 135 | 54,532 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,410 | 140 | 79,903 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,310 | 100 | 13,278 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,435 | 125 | 16,772 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,600 | 165 | 22,077 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,455 | 145 | 171,596 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,275 | 180 | 203,854 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,255 | 20 | 52,517 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,000 | 255 | 555,428 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,285 | 285 | 886,020 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,275 | 10 | 1,000,312 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,400 | 125 | 58,016 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,465 | 65 | 72,746 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,400 | 65 | 91,611 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,420 | 20 | 90,731 | 0 | 0 | 0.00% | 0 |
23.07.18 | 7,440 | 20 | 58,258 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,400 | 40 | 134,287 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,455 | 55 | 34,487 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,380 | 75 | 70,573 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,315 | 65 | 74,738 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,095 | 220 | 57,847 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,200 | 105 | 39,970 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,285 | 85 | 57,595 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,315 | 30 | 226,146 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,380 | 65 | 75,183 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,445 | 65 | 172,055 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,380 | 65 | 97,578 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,325 | 55 | 30,964 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,405 | 80 | 35,584 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,490 | 85 | 6,457 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,550 | 60 | 26,231 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,560 | 10 | 28,423 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,640 | 80 | 9,927 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,640 | 0 | 26,906 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,820 | 180 | 42,931 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,770 | 50 | 17,536 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,815 | 45 | 200,349 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,835 | 20 | 32,635 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,810 | 25 | 31,971 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,840 | 30 | 79,452 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,810 | 30 | 22,459 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,745 | 65 | 51,945 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,660 | 85 | 48,390 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,710 | 50 | 100,471 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,685 | 25 | 38,663 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,730 | 45 | 31,077 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,730 | 0 | 37,394 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,710 | 20 | 92,278 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,745 | 35 | 63,391 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,555 | 190 | 680,744 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,610 | 55 | 19,454 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,650 | 40 | 71,035 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,800 | 150 | 65,218 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,750 | 50 | 83,321 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,825 | 75 | 107,939 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,825 | 0 | 44,524 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,850 | 25 | 63,941 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,650 | 200 | 113,124 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,445 | 205 | 113,234 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,510 | 65 | 109,531 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,415 | 95 | 42,436 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,455 | 40 | 47,569 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,460 | 5 | 18,604 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,480 | 20 | 8,828 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,500 | 20 | 29,485 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,560 | 60 | 14,267 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,545 | 15 | 25,863 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,330 | 215 | 43,929 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,200 | 130 | 50,087 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,235 | 0 | 15,837 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,145 | 90 | 25,711 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,225 | 80 | 24,803 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,175 | 50 | 27,424 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,260 | 85 | 30,865 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,310 | 50 | 30,120 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,370 | 60 | 35,607 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,475 | 105 | 75,537 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,510 | 35 | 46,372 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,300 | 200 | 32,869 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,125 | 175 | 24,638 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,065 | 60 | 67,509 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,030 | 35 | 54,689 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,065 | 35 | 48,609 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,990 | 75 | 34,429 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,050 | 60 | 12,302 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,065 | 15 | 30,060 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,950 | 115 | 180,656 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,030 | 80 | 35,953 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,025 | 5 | 112,973 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,020 | 5 | 35,356 | 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
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
4
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
5
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
6
[포토] 서울머니쇼 플러스 찾은 관람객들
-
7
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
8
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
9
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
10
서호전기(065710) 소폭 상승세 +4.30%