RISE 글로벌메타버스
(411720) I 코스피 ETF 11.21 15:3215,925 | 전일 | 15,785 | 고가 | 15,955 | 상한가 | 20,700 |
거래량 (주) |
186 |
140 0.89% | 시가 | 15,900 | 저가 | 15,900 | 하한가 | 11,150 |
거래대금 (백만) |
3 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 15,785 | 140 | 186 | 0 | 0 | 0.00% | 250,000 |
24.11.20 | 15,505 | 280 | 23,695 | 0 | 0 | 0.00% | 250,000 |
24.11.19 | 15,400 | 105 | 93 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 15,605 | 205 | 763 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 15,705 | 100 | 58 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 15,940 | 220 | 2,855 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 15,895 | 45 | 1,616 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 15,980 | 85 | 5,828 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 15,815 | 165 | 18,212 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 15,530 | 285 | 16,584 | 0 | 0 | 0.00% | 550,000 |
24.11.07 | 15,235 | 295 | 162 | 0 | 0 | 0.00% | 550,000 |
24.11.06 | 14,595 | 640 | 365 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,605 | 10 | 160 | 0 | 0 | 0.00% | 0 |
24.11.04 | 14,605 | 0 | 201 | 0 | 0 | 0.00% | 0 |
24.11.01 | 15,010 | 405 | 691 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,235 | 225 | 16,903 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,165 | 70 | 147 | 0 | 0 | 0.00% | 0 |
24.10.29 | 15,280 | 115 | 673 | 0 | 0 | 0.00% | 0 |
24.10.28 | 15,035 | 245 | 5,208 | 0 | 0 | 0.00% | 0 |
24.10.25 | 14,900 | 135 | 527 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,100 | 200 | 1,152 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,050 | 50 | 735 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,980 | 70 | 2,106 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,875 | 105 | 242 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,820 | 55 | 4,223 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,725 | 95 | 3,722 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,980 | 255 | 137 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,720 | 260 | 1,199 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,610 | 110 | 115 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,515 | 95 | 410 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,185 | 330 | 1,582 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,315 | 130 | 50 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,000 | 315 | 1,028 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,825 | 175 | 92 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,090 | 265 | 237 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,200 | 110 | 182 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,340 | 140 | 290 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,055 | 285 | 709 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,040 | 15 | 65 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,035 | 5 | 837 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,980 | 55 | 1,448 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,740 | 240 | 37 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,600 | 140 | 526 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,350 | 250 | 211 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,005 | 345 | 138 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,890 | 115 | 88 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,805 | 85 | 33 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,955 | 150 | 383 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,090 | 135 | 44 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,315 | 225 | 148 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,955 | 640 | 113 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,990 | 35 | 532 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,725 | 265 | 58 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,835 | 110 | 253 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,845 | 10 | 69 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,900 | 55 | 2,537 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,005 | 105 | 46 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,100 | 95 | 161 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,175 | 75 | 105 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,095 | 80 | 548 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,080 | 15 | 248 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,850 | 230 | 86 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,040 | 190 | 522 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,600 | 440 | 1,030 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,450 | 150 | 367 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,320 | 130 | 545 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,195 | 125 | 603 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,940 | 255 | 50 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,040 | 100 | 526 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,795 | 245 | 314 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,800 | 5 | 443 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,640 | 840 | 3,739 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,310 | 670 | 311 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,760 | 550 | 565 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,110 | 350 | 224 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,245 | 135 | 36,802 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,105 | 140 | 102 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,390 | 285 | 3,518 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,925 | 535 | 2,907 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,785 | 140 | 4,217 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,765 | 20 | 363 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,850 | 85 | 659 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,005 | 155 | 2,666 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,500 | 495 | 2,963 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,770 | 270 | 3,533 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,605 | 165 | 1,482 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,710 | 105 | 3,222 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,705 | 5 | 1,982 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,785 | 80 | 4,295 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,710 | 75 | 808 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,500 | 210 | 634 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,465 | 35 | 3,055 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,405 | 60 | 351 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,160 | 245 | 8,069 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,105 | 55 | 1,144 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,090 | 15 | 1,112 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,075 | 15 | 121 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,110 | 35 | 170 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,165 | 55 | 553 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,785 | 380 | 9,690 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,170 | 385 | 5,854 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,420 | 250 | 1,855 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,770 | 350 | 1,245 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,535 | 235 | 935 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,420 | 115 | 591 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,290 | 130 | 4,412 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,150 | 140 | 679 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,895 | 255 | 1,210 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,460 | 435 | 398 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,385 | 75 | 9,755 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,360 | 25 | 380 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,285 | 75 | 903 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,000 | 285 | 1,139 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,005 | 5 | 716 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,810 | 195 | 375 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,805 | 5 | 689 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,000 | 195 | 585 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,975 | 25 | 982 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,885 | 90 | 686 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,780 | 105 | 9,395 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,730 | 50 | 424 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,715 | 15 | 415 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,530 | 185 | 3,613 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,560 | 30 | 87 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,340 | 220 | 1,443 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,470 | 130 | 45,520 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,385 | 85 | 196 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,220 | 165 | 6,115 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,250 | 30 | 612 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,075 | 175 | 2,286 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,040 | 35 | 118 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,070 | 30 | 1,490 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,980 | 90 | 1,097 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,535 | 445 | 500 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,520 | 15 | 152 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,830 | 310 | 763 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,755 | 75 | 71 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,470 | 285 | 3,377 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,285 | 185 | 874 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,425 | 140 | 633 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,190 | 235 | 807 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,155 | 35 | 125 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,500 | 345 | 246 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,655 | 155 | 305 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,890 | 235 | 892 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,935 | 45 | 257 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,195 | 260 | 1,330 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,305 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,995 | 310 | 1,064 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,960 | 35 | 93 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,940 | 20 | 609 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,840 | 100 | 322 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,030 | 190 | 4,200 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,840 | 190 | 6,706 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,975 | 135 | 704 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,990 | 15 | 1,398 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,880 | 110 | 507 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,880 | 0 | 1,351 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,035 | 155 | 410 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,025 | 10 | 36 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,920 | 105 | 843 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,930 | 10 | 19,473 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,670 | 260 | 4,618 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,490 | 180 | 2,879 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,500 | 10 | 394 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,370 | 130 | 811 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,455 | 85 | 2,122 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,495 | 40 | 475 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,540 | 45 | 2,077 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,335 | 205 | 3,416 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,365 | 30 | 1,094 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,670 | 305 | 1,542 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,425 | 245 | 2,067 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,465 | 40 | 456 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,565 | 100 | 2,725 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,450 | 115 | 5,496 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,030 | 420 | 3,512 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,170 | 140 | 986 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,120 | 50 | 1,034 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,125 | 5 | 642 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,210 | 85 | 1,021 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,915 | 295 | 7,565 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,690 | 225 | 1,188 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,950 | 260 | 1,845 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,000 | 50 | 1,345 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,190 | 190 | 1,739 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,025 | 165 | 28,845 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,895 | 130 | 3,344 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,905 | 10 | 899 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,855 | 50 | 1,588 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,620 | 235 | 1,375 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,680 | 60 | 4,515 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,570 | 110 | 4,908 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,265 | 305 | 2,067 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,125 | 140 | 463 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,385 | 260 | 1,155 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,450 | 65 | 398 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,400 | 50 | 2,052 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,410 | 10 | 1,806 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,250 | 160 | 4,529 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,300 | 50 | 1,278 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,135 | 165 | 2,028 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,225 | 90 | 169 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,030 | 195 | 1,056 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,715 | 315 | 5,015 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,710 | 5 | 631 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,640 | 70 | 2,175 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,610 | 30 | 1,846 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,575 | 35 | 3,069 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,570 | 5 | 1,111 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,490 | 80 | 1,893 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,395 | 95 | 3,906 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,235 | 160 | 774 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,110 | 125 | 228 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,190 | 80 | 163 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,325 | 135 | 31 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,420 | 95 | 1,010 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,445 | 25 | 1,633 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,320 | 125 | 4,498 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,345 | 25 | 885 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,320 | 25 | 1,256 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,345 | 25 | 1,367 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,355 | 10 | 2,111 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,370 | 15 | 3,127 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,265 | 105 | 4,444 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,230 | 35 | 523 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,265 | 35 | 2,239 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,245 | 20 | 1,993 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,180 | 65 | 3,731 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,065 | 115 | 1,478 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,930 | 135 | 3,191 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,910 | 20 | 131 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,980 | 70 | 370 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,825 | 155 | 2,545 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,830 | 5 | 609 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,850 | 20 | 97 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,850 | 0 | 159 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,905 | 55 | 141 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,905 | 0 | 336 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,000 | 95 | 608 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,000 | 0 | 421 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,940 | 60 | 2,402 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,945 | 5 | 276 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,945 | 0 | 1,071 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,760 | 185 | 1,672 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,920 | 160 | 825 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,950 | 30 | 258 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,785 | 165 | 5,786 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,795 | 10 | 19,110 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,740 | 55 | 3,311 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,565 | 175 | 3,241 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,510 | 55 | 1,094 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,490 | 20 | 1,552 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,470 | 20 | 48 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,285 | 185 | 1,720 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,240 | 45 | 454 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,230 | 10 | 86 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,050 | 180 | 147 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,925 | 125 | 418 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,925 | 0 | 239 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,960 | 35 | 250 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,085 | 125 | 560 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,240 | 155 | 213 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,095 | 145 | 155 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,210 | 115 | 693 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,125 | 85 | 45 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,330 | 205 | 227 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,460 | 130 | 816 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,480 | 20 | 944 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,540 | 60 | 121 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,485 | 55 | 1,320 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,460 | 25 | 821 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,300 | 160 | 1,175 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,400 | 100 | 1,526 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,225 | 175 | 1,340 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,195 | 30 | 61 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,125 | 70 | 1,183 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,895 | 230 | 1,655 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,900 | 5 | 269 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,000 | 100 | 320 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,975 | 25 | 162 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,335 | 360 | 313 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,350 | 15 | 42 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,385 | 35 | 18 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,415 | 30 | 73 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,525 | 110 | 52 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,450 | 75 | 126 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,420 | 30 | 288 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,450 | 30 | 16 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,450 | 0 | 32 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,465 | 15 | 1,212 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,520 | 55 | 121 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,535 | 15 | 2,351 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,570 | 35 | 163 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,490 | 80 | 3,798 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,410 | 80 | 2,615 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,420 | 10 | 1,599 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,455 | 35 | 161 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,295 | 160 | 723 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,210 | 85 | 1,241 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,265 | 55 | 3,213 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,445 | 180 | 133 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,295 | 150 | 179 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,245 | 50 | 334 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,140 | 105 | 289 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,150 | 10 | 277 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,295 | 145 | 100 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,295 | 0 | 1,012 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,255 | 40 | 438 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,400 | 145 | 511 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,430 | 30 | 103 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,500 | 70 | 657 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,405 | 95 | 3,489 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,410 | 5 | 908 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,460 | 50 | 3,170 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,360 | 100 | 3,769 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,610 | 250 | 1,674 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,525 | 85 | 10,792 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,390 | 135 | 4,461 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,295 | 95 | 1,816 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,240 | 55 | 254 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,190 | 50 | 276 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,225 | 35 | 2,970 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,260 | 35 | 2,435 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,405 | 145 | 1,838 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,410 | 5 | 1,859 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,455 | 45 | 2,272 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,335 | 120 | 7,465 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,295 | 40 | 2,897 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,300 | 5 | 208 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,220 | 80 | 3,164 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,200 | 20 | 628 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,150 | 50 | 457 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,080 | 70 | 1,194 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,075 | 5 | 2,200 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,190 | 115 | 7,741 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,200 | 10 | 487 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,210 | 10 | 120 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,275 | 65 | 404 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,200 | 75 | 1,076 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,210 | 10 | 874 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,155 | 55 | 1,843 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,950 | 205 | 868 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,075 | 125 | 2,067 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,140 | 65 | 639 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,100 | 40 | 1,340 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,235 | 135 | 240 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,130 | 105 | 3,420 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,180 | 50 | 1,632 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,150 | 30 | 669 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,145 | 5 | 2,307 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,080 | 65 | 491 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,080 | 0 | 1,264 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,985 | 95 | 497 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,960 | 25 | 2,132 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,885 | 75 | 421 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,000 | 115 | 809 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,015 | 15 | 2,009 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,030 | 15 | 2,493 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,960 | 70 | 2,368 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,110 | 150 | 1,189 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,010 | 100 | 11,357 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,815 | 195 | 7,319 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,795 | 20 | 78 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,650 | 145 | 800 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,720 | 70 | 1,095 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,795 | 75 | 628 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,815 | 20 | 578 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,645 | 170 | 2,116 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,550 | 95 | 1,600 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,470 | 80 | 4,252 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,450 | 20 | 1,729 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,455 | 5 | 344 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,420 | 35 | 850 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,350 | 70 | 1,369 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,350 | 0 | 87 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,370 | 20 | 611 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,280 | 90 | 530 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,440 | 160 | 274 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,445 | 5 | 180 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,445 | 0 | 423 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,325 | 120 | 1,290 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,310 | 15 | 1,497 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,390 | 80 | 1,320 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,380 | 10 | 197 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,410 | 30 | 548 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,390 | 20 | 1,242 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,430 | 40 | 708 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,390 | 40 | 1,184 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,350 | 40 | 561 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,310 | 40 | 1,080 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,205 | 105 | 2,131 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,320 | 115 | 928 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,300 | 20 | 760 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,305 | 5 | 7,427 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,305 | 0 | 3,692 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,300 | 5 | 6,463 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,405 | 105 | 111 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,350 | 55 | 1,163 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,315 | 35 | 576 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,335 | 20 | 721 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,220 | 115 | 6,101 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,070 | 150 | 3,370 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
[연합뉴스 이 시각 헤드라인] - 07:30
-
9
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손