RISE 2차전지액티브
(422420) I 코스피 ETF 11.08 13:208,040 | 전일 | 7,880 | 고가 | 8,205 | 상한가 | 10,240 |
거래량 (주) |
172,450 |
160 2.03% | 시가 | 7,960 | 저가 | 7,960 | 하한가 | 5,520 |
거래대금 (백만) |
1,399 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 8,100 | 220 | 469,495 | 73,825 | 136,440 | 0.68% | 19,803,560 |
24.11.06 | 8,635 | 535 | 1,098,390 | -34,247 | 62,615 | 0.29% | 21,797,385 |
24.11.05 | 8,800 | 165 | 126,613 | -7,212 | 96,862 | 0.44% | 22,143,138 |
24.11.04 | 8,500 | 300 | 2,292,218 | 23,687 | 104,074 | 0.47% | 22,175,926 |
24.11.01 | 8,510 | 10 | 839,824 | -82,026 | 80,387 | 0.34% | 23,539,613 |
24.10.31 | 8,565 | 55 | 158,183 | 111,631 | 162,413 | 0.69% | 23,317,587 |
24.10.30 | 8,725 | 160 | 2,012,070 | -32,433 | 50,782 | 0.22% | 23,409,218 |
24.10.29 | 8,775 | 50 | 196,716 | 30,453 | 83,215 | 0.39% | 21,516,785 |
24.10.28 | 8,280 | 495 | 91,793 | 19,527 | 52,762 | 0.24% | 21,587,238 |
24.10.25 | 8,280 | 0 | 1,969,789 | -17,690 | 33,235 | 0.15% | 21,586,765 |
24.10.24 | 8,400 | 120 | 132,647 | 50,925 | 50,925 | 0.24% | 21,609,075 |
24.10.23 | 8,090 | 310 | 75,237 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,425 | 335 | 121,944 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,365 | 60 | 56,934 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,515 | 150 | 100,342 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,605 | 90 | 95,496 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,750 | 145 | 44,923 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,955 | 205 | 184,023 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,105 | 150 | 78,039 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,325 | 220 | 72,127 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,440 | 115 | 85,413 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,365 | 75 | 98,073 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,080 | 285 | 132,297 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,235 | 155 | 118,107 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,205 | 30 | 77,974 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,390 | 185 | 126,840 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,400 | 10 | 174,890 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,050 | 350 | 164,559 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,120 | 70 | 133,564 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,745 | 375 | 171,078 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,470 | 275 | 48,015 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,430 | 40 | 94,522 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,430 | 0 | 166,052 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,400 | 30 | 154,952 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,130 | 270 | 87,347 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,800 | 330 | 196,796 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,960 | 160 | 100,273 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,015 | 55 | 70,670 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,435 | 420 | 107,832 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,475 | 40 | 117,909 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,740 | 265 | 187,642 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,835 | 95 | 152,664 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,400 | 435 | 2,086,857 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,335 | 65 | 775,749 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,115 | 220 | 2,178,141 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,320 | 205 | 162,504 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,290 | 30 | 33,049 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,200 | 90 | 66,433 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,330 | 130 | 77,231 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,160 | 170 | 71,515 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,010 | 150 | 69,720 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,930 | 80 | 110,125 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,195 | 265 | 131,394 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,165 | 30 | 63,840 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,010 | 155 | 91,883 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,030 | 20 | 60,769 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,940 | 90 | 43,967 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,620 | 320 | 113,879 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,890 | 270 | 90,033 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,060 | 170 | 58,070 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,495 | 565 | 149,065 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,425 | 930 | 312,598 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,600 | 175 | 57,027 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,345 | 255 | 48,577 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,530 | 185 | 78,179 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,465 | 65 | 83,064 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,420 | 45 | 171,850 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,525 | 105 | 73,207 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,465 | 60 | 51,318 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,575 | 110 | 178,411 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,710 | 135 | 105,628 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,135 | 425 | 174,748 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,965 | 170 | 127,951 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,965 | 0 | 160,950 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,070 | 105 | 78,881 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,410 | 340 | 305,776 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,540 | 130 | 188,669 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,580 | 40 | 441,992 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,480 | 100 | 98,751 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,630 | 150 | 72,133 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,710 | 80 | 59,810 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,615 | 95 | 113,553 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,625 | 10 | 187,438 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,600 | 25 | 55,476 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,300 | 300 | 85,741 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,535 | 235 | 113,500 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,270 | 265 | 79,562 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,180 | 90 | 97,424 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,185 | 5 | 96,556 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,245 | 60 | 47,347 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,360 | 115 | 123,958 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,645 | 285 | 81,546 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,820 | 175 | 26,855 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,845 | 25 | 64,949 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,640 | 205 | 51,240 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,880 | 240 | 52,020 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,165 | 285 | 62,836 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,350 | 185 | 63,716 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,265 | 85 | 58,490 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,320 | 55 | 53,304 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,080 | 240 | 126,515 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,145 | 65 | 94,839 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,795 | 350 | 135,623 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,480 | 315 | 74,222 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,360 | 120 | 75,220 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,275 | 85 | 50,567 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,185 | 90 | 34,396 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,255 | 70 | 1,228,939 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,555 | 300 | 31,452 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,650 | 95 | 38,119 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,310 | 340 | 40,517 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,490 | 180 | 606,004 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,550 | 60 | 19,303 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,535 | 15 | 21,097 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,755 | 220 | 33,864 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,750 | 5 | 40,157 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,890 | 140 | 309,353 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,815 | 75 | 89,136 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,745 | 70 | 58,613 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,860 | 115 | 35,066 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,965 | 105 | 38,316 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,965 | 0 | 68,844 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,935 | 30 | 24,062 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,995 | 60 | 32,687 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,055 | 60 | 28,424 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,155 | 100 | 66,845 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,205 | 50 | 72,063 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,910 | 295 | 89,019 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,915 | 5 | 70,947 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,140 | 225 | 101,630 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,810 | 330 | 182,814 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,960 | 150 | 96,766 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,695 | 265 | 135,634 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,840 | 145 | 83,510 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,515 | 325 | 33,329 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,660 | 145 | 48,158 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,800 | 140 | 58,617 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,065 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,310 | 245 | 105,287 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,390 | 80 | 67,504 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,425 | 35 | 70,166 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,400 | 25 | 76,105 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,545 | 145 | 52,358 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,410 | 135 | 69,217 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,710 | 300 | 107,340 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,870 | 160 | 82,557 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,835 | 35 | 176,421 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,030 | 195 | 150,390 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,195 | 165 | 112,296 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,085 | 110 | 137,974 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,265 | 180 | 228,825 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,115 | 150 | 116,976 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,085 | 30 | 296,720 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,940 | 145 | 127,242 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,980 | 40 | 259,874 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,035 | 55 | 102,124 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,725 | 310 | 159,726 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,960 | 235 | 221,401 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,040 | 80 | 78,555 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,035 | 5 | 417,204 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,650 | 385 | 179,060 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,635 | 15 | 121,297 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,690 | 55 | 152,372 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,615 | 75 | 246,993 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,565 | 50 | 270,883 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,825 | 260 | 295,060 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,700 | 125 | 237,497 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,680 | 20 | 113,691 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,695 | 15 | 184,558 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,890 | 195 | 70,911 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,790 | 100 | 138,454 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,990 | 200 | 223,612 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,000 | 10 | 265,478 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,925 | 75 | 204,785 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,710 | 215 | 194,506 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,730 | 20 | 96,620 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,625 | 105 | 113,668 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,480 | 145 | 92,815 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,425 | 55 | 172,899 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,175 | 250 | 80,372 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,005 | 170 | 95,021 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,875 | 130 | 541,619 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,000 | 125 | 140,750 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,090 | 90 | 183,558 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,925 | 165 | 151,068 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,665 | 260 | 349,788 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,730 | 65 | 402,752 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,805 | 75 | 2,530,679 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,910 | 105 | 373,761 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,630 | 280 | 551,403 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,965 | 335 | 3,005,173 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,905 | 60 | 265,173 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,910 | 5 | 717,983 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,380 | 470 | 196,449 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,600 | 220 | 366,215 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,540 | 60 | 1,851,033 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,800 | 260 | 280,540 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,735 | 65 | 364,931 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,880 | 145 | 300,050 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,065 | 185 | 116,750 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,140 | 75 | 154,818 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,220 | 80 | 112,948 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,275 | 55 | 255,901 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,375 | 100 | 152,366 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,210 | 165 | 144,324 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,095 | 115 | 293,285 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,425 | 330 | 185,815 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,455 | 30 | 258,134 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,190 | 265 | 957,739 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,960 | 230 | 122,555 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,200 | 240 | 125,065 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,305 | 105 | 949,178 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,520 | 215 | 365,074 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,380 | 140 | 2,554,925 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,435 | 55 | 92,181 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,265 | 170 | 1,960,173 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,085 | 180 | 1,120,922 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,770 | 315 | 238,763 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,035 | 265 | 194,361 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,120 | 85 | 150,928 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,145 | 25 | 168,113 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,970 | 175 | 145,662 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,940 | 30 | 107,974 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,900 | 40 | 86,661 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,085 | 185 | 112,326 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,860 | 225 | 266,904 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,095 | 235 | 314,523 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,965 | 130 | 118,607 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,745 | 220 | 93,152 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,640 | 105 | 104,585 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,745 | 105 | 63,970 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,805 | 60 | 103,568 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,785 | 20 | 43,009 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,820 | 35 | 58,519 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,755 | 65 | 132,088 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,490 | 265 | 85,636 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,630 | 140 | 199,443 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,655 | 5 | 56,978 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,475 | 180 | 251,110 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,125 | 350 | 131,455 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,140 | 15 | 127,782 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,480 | 340 | 121,967 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,585 | 105 | 233,574 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,965 | 380 | 498,082 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,815 | 850 | 846,773 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,185 | 1,630 | 609,353 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,910 | 275 | 253,966 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,370 | 540 | 101,490 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,510 | 140 | 90,804 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,950 | 440 | 85,285 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,800 | 150 | 139,069 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,645 | 155 | 284,275 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,140 | 495 | 121,327 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,765 | 625 | 83,294 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,500 | 265 | 97,927 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,540 | 40 | 52,772 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,975 | 435 | 154,742 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,285 | 310 | 73,228 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,410 | 125 | 64,701 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,330 | 80 | 67,412 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,485 | 155 | 145,794 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,670 | 185 | 97,712 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,305 | 365 | 142,170 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,755 | 550 | 89,117 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,115 | 360 | 276,237 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,105 | 10 | 180,956 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,020 | 85 | 77,994 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,660 | 640 | 189,259 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,670 | 10 | 208,147 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,840 | 170 | 167,600 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,355 | 515 | 201,146 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,405 | 50 | 298,054 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,755 | 350 | 151,812 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,555 | 200 | 207,459 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,850 | 295 | 146,902 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,750 | 100 | 170,277 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,645 | 105 | 145,046 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,300 | 345 | 230,172 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,560 | 260 | 201,451 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,795 | 235 | 269,320 | 0 | 0 | 0.00% | 0 |
23.09.11 | 13,110 | 315 | 151,341 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,050 | 60 | 208,459 | 0 | 0 | 0.00% | 0 |
23.09.07 | 13,465 | 415 | 382,972 | 0 | 0 | 0.00% | 0 |
23.09.06 | 13,720 | 255 | 284,471 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,630 | 90 | 184,789 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,505 | 125 | 219,908 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,920 | 415 | 233,218 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,020 | 100 | 233,457 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,050 | 30 | 245,352 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,270 | 220 | 949,652 | 0 | 0 | 0.00% | 0 |
23.08.28 | 13,995 | 275 | 211,628 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,885 | 110 | 1,089,923 | 0 | 0 | 0.00% | 0 |
23.08.24 | 13,495 | 390 | 96,513 | 0 | 0 | 0.00% | 0 |
23.08.23 | 13,865 | 370 | 393,905 | 0 | 0 | 0.00% | 0 |
23.08.22 | 13,645 | 220 | 333,693 | 0 | 0 | 0.00% | 0 |
23.08.21 | 13,415 | 230 | 452,377 | 0 | 0 | 0.00% | 0 |
23.08.18 | 13,760 | 345 | 287,536 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,380 | 380 | 543,411 | 0 | 0 | 0.00% | 0 |
23.08.16 | 13,955 | 575 | 353,109 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,190 | 235 | 391,188 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,370 | 180 | 349,844 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,390 | 20 | 365,636 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,110 | 280 | 572,974 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,950 | 160 | 496,494 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,895 | 945 | 709,559 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,150 | 255 | 504,445 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,880 | 270 | 792,219 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,580 | 700 | 988,801 | 0 | 0 | 0.00% | 0 |
23.08.01 | 15,865 | 285 | 1,573,100 | 0 | 0 | 0.00% | 0 |
23.07.31 | 15,120 | 745 | 1,642,912 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,445 | 675 | 971,970 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,215 | 1,770 | 1,436,070 | 0 | 0 | 0.00% | 0 |
23.07.26 | 16,550 | 335 | 1,903,851 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,820 | 730 | 1,129,393 | 0 | 0 | 0.00% | 0 |
23.07.24 | 14,860 | 960 | 1,409,671 | 0 | 0 | 0.00% | 0 |
23.07.21 | 14,585 | 275 | 996,833 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,570 | 15 | 959,226 | 0 | 0 | 0.00% | 0 |
23.07.19 | 14,195 | 375 | 2,141,196 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,350 | 845 | 2,995,816 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,305 | 45 | 353,897 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,200 | 105 | 346,704 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,155 | 45 | 348,420 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,370 | 215 | 665,566 | 0 | 0 | 0.00% | 0 |
23.07.11 | 13,250 | 120 | 273,875 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,310 | 60 | 624,905 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,190 | 120 | 404,061 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,430 | 240 | 2,169,692 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,225 | 205 | 479,077 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,215 | 10 | 2,347,164 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,610 | 605 | 605,084 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,345 | 265 | 126,797 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,340 | 5 | 525,522 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,765 | 425 | 972,757 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,950 | 185 | 451,443 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,155 | 205 | 156,064 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,155 | 0 | 128,847 | 0 | 0 | 0.00% | 0 |
23.06.22 | 13,090 | 65 | 168,240 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,180 | 90 | 266,924 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,380 | 200 | 150,087 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,410 | 30 | 256,709 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,250 | 160 | 624,631 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,170 | 80 | 625,576 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,925 | 755 | 720,561 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,735 | 190 | 1,570,634 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,470 | 265 | 678,226 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,215 | 255 | 515,602 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,365 | 150 | 565,183 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,975 | 390 | 1,093,606 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,835 | 140 | 1,578,653 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,575 | 260 | 1,216,275 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,535 | 40 | 405,706 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,340 | 195 | 373,863 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,110 | 230 | 733,802 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,250 | 140 | 487,163 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,405 | 155 | 462,234 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,360 | 45 | 545,480 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,120 | 240 | 1,634,284 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,805 | 315 | 1,145,681 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,005 | 200 | 913,308 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,985 | 20 | 754,948 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,745 | 240 | 376,094 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,630 | 115 | 1,998,993 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,650 | 20 | 105,140 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,725 | 75 | 163,823 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,930 | 205 | 155,600 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,165 | 235 | 145,954 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,280 | 115 | 149,854 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,435 | 155 | 159,275 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,460 | 25 | 785,113 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,870 | 410 | 173,392 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,595 | 275 | 143,289 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,815 | 220 | 376,046 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,300 | 565 | 220,181 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,440 | 140 | 203,412 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,840 | 400 | 310,528 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,100 | 260 | 320,396 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,495 | 395 | 415,128 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,820 | 325 | 295,306 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,710 | 110 | 538,755 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,645 | 65 | 495,241 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,400 | 245 | 532,597 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,050 | 340 | 503,183 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,165 | 115 | 542,443 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,825 | 660 | 310,971 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,700 | 125 | 671,204 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,360 | 340 | 1,502,591 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,115 | 245 | 411,757 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,250 | 135 | 487,905 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,905 | 345 | 557,006 | 0 | 0 | 0.00% | 0 |
23.04.04 | 13,120 | 215 | 1,097,376 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,750 | 370 | 730,912 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,565 | 185 | 582,024 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,340 | 225 | 1,025,182 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:41
더보기 >