RISE 미국단기투자등급회사채액티브
(437350) I 코스피 ETF 11.21 15:3211,675 | 전일 | 11,610 | 고가 | 11,690 | 상한가 | 15,175 |
거래량 (주) |
4,908 |
65 0.56% | 시가 | 11,680 | 저가 | 11,665 | 하한가 | 8,175 |
거래대금 (백만) |
57 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,610 | 65 | 4,908 | 0 | 0 | 0.00% | 1,600,000 |
24.11.20 | 11,610 | 0 | 28,731 | 0 | 338 | 0.02% | 1,599,662 |
24.11.19 | 11,645 | 35 | 21,605 | 338 | 338 | 0.02% | 1,599,662 |
24.11.18 | 11,655 | 10 | 18,024 | 0 | 0 | 0.00% | 1,600,000 |
24.11.15 | 11,765 | 110 | 31,603 | 0 | 0 | 0.00% | 1,600,000 |
24.11.14 | 11,720 | 35 | 11,864 | 0 | 0 | 0.00% | 1,600,000 |
24.11.13 | 11,725 | 5 | 14,409 | 0 | 0 | 0.00% | 1,600,000 |
24.11.12 | 11,660 | 65 | 11,711 | 0 | 0 | 0.00% | 1,600,000 |
24.11.11 | 11,600 | 60 | 11,967 | 0 | 1,094 | 0.07% | 1,598,906 |
24.11.08 | 11,650 | 50 | 12,017 | -218 | 1,094 | 0.07% | 1,598,906 |
24.11.07 | 11,625 | 25 | 15,069 | 1,312 | 1,312 | 0.08% | 1,598,688 |
24.11.06 | 11,500 | 125 | 17,925 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,440 | 60 | 4,200 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,510 | 70 | 6,253 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,520 | 10 | 9,007 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,565 | 45 | 8,957 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,575 | 10 | 21,812 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,560 | 15 | 6,516 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,615 | 55 | 8,900 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,535 | 80 | 6,398 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,550 | 15 | 7,940 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,525 | 25 | 11,075 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,520 | 5 | 4,159 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,465 | 55 | 6,556 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,475 | 10 | 7,015 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,425 | 50 | 5,478 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,400 | 25 | 8,200 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,345 | 55 | 10,432 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,285 | 60 | 10,127 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,290 | 5 | 10,039 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,295 | 5 | 5,820 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,240 | 55 | 9,459 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,210 | 30 | 577,975 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,115 | 95 | 5,893 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,990 | 125 | 14,634 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,085 | 95 | 103,316 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,160 | 75 | 6,832 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,210 | 50 | 5,163 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,230 | 20 | 11,465 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,235 | 5 | 6,806 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,185 | 50 | 8,287 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,165 | 20 | 4,809 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,175 | 10 | 9,711 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,230 | 55 | 9,766 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,245 | 15 | 3,206 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,255 | 10 | 3,736 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,205 | 50 | 33,045 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,110 | 95 | 37,161 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,170 | 60 | 52,890 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,195 | 25 | 4,340 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,170 | 25 | 8,374 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,140 | 30 | 21,596 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,125 | 15 | 7,960 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,100 | 25 | 11,555 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,155 | 55 | 8,104 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,070 | 85 | 11,686 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,060 | 10 | 14,836 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,125 | 65 | 7,925 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,110 | 15 | 5,919 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,095 | 15 | 67,177 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,055 | 40 | 17,679 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,055 | 0 | 11,587 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,255 | 200 | 21,661 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,285 | 30 | 12,756 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,350 | 65 | 8,565 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,345 | 5 | 13,168 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,285 | 60 | 13,804 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,405 | 120 | 15,724 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,385 | 20 | 15,209 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,365 | 20 | 9,493 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,330 | 35 | 10,352 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,325 | 5 | 17,660 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,255 | 70 | 17,055 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,310 | 55 | 23,520 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,375 | 65 | 13,372 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,335 | 40 | 8,413 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,350 | 15 | 32,691 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,355 | 5 | 49,167 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,335 | 20 | 58,252 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,340 | 5 | 34,755 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,370 | 30 | 9,748 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,360 | 10 | 15,722 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,330 | 30 | 16,175 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,320 | 10 | 14,255 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,350 | 30 | 10,140 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,325 | 25 | 6,471 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,290 | 35 | 14,149 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,245 | 45 | 6,903 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,305 | 60 | 12,232 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,280 | 25 | 122,234 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,285 | 5 | 53,975 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,240 | 45 | 12,695 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,230 | 10 | 84,018 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,290 | 60 | 8,311 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,260 | 30 | 8,853 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,195 | 65 | 8,750 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,170 | 25 | 57,107 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,235 | 65 | 33,788 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,265 | 30 | 9,678 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,265 | 0 | 32,437 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,280 | 15 | 5,990 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,270 | 10 | 13,952 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,230 | 40 | 10,198 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,215 | 15 | 5,168 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,200 | 15 | 13,311 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,205 | 5 | 6,481 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,205 | 0 | 36,659 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,150 | 55 | 8,569 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,135 | 15 | 16,196 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,135 | 0 | 19,960 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,110 | 25 | 7,705 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,070 | 40 | 10,487 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,120 | 50 | 14,201 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,125 | 5 | 9,062 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,090 | 35 | 45,430 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,150 | 60 | 9,438 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,100 | 50 | 70,476 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,980 | 120 | 8,229 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,950 | 30 | 44,128 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,985 | 35 | 71,916 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,030 | 45 | 11,091 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,985 | 45 | 26,420 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,975 | 10 | 7,676 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,990 | 15 | 5,122 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,925 | 65 | 13,009 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,935 | 10 | 4,311 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,875 | 60 | 2,608 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,020 | 145 | 14,060 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,000 | 20 | 34,562 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,010 | 10 | 16,315 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,005 | 5 | 42,140 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,975 | 30 | 24,189 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,945 | 30 | 12,923 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,935 | 10 | 8,929 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,020 | 85 | 37,183 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,055 | 35 | 9,178 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,020 | 35 | 4,246 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,990 | 30 | 12,026 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,975 | 15 | 56,278 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,930 | 45 | 7,016 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,990 | 60 | 12,144 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,990 | 0 | 1,853 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,035 | 45 | 3,631 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,980 | 55 | 7,269 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,035 | 55 | 189,040 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,125 | 90 | 9,007 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,050 | 75 | 34,676 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,980 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,890 | 90 | 9,199 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,865 | 25 | 16,993 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,840 | 25 | 14,712 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,865 | 25 | 11,985 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,810 | 55 | 16,756 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,815 | 5 | 7,531 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,845 | 30 | 10,909 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,845 | 0 | 7,135 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,905 | 60 | 9,980 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,820 | 85 | 3,047 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,830 | 10 | 7,837 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,760 | 70 | 27,977 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,800 | 40 | 5,096 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,750 | 50 | 21,461 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,620 | 130 | 31,942 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,720 | 100 | 13,947 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,715 | 5 | 8,236 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,675 | 40 | 8,914 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,650 | 25 | 8,943 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,570 | 80 | 17,062 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,545 | 25 | 4,065 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,525 | 20 | 9,426 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,525 | 0 | 13,910 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,600 | 75 | 5,528 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,660 | 60 | 10,621 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,680 | 20 | 7,903 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,675 | 5 | 9,299 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,650 | 25 | 25,319 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,640 | 10 | 21,033 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,655 | 15 | 20,955 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,620 | 35 | 12,703 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,630 | 10 | 2,421 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,610 | 20 | 12,715 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,620 | 10 | 15,869 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,675 | 55 | 19,922 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,665 | 10 | 9,495 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,655 | 10 | 28,128 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,660 | 5 | 25,475 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,650 | 10 | 9,724 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,635 | 15 | 14,155 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,620 | 15 | 10,480 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,635 | 15 | 11,447 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,625 | 10 | 10,936 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,625 | 0 | 8,125 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,650 | 25 | 26,632 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,620 | 30 | 6,630 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,685 | 65 | 11,901 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,695 | 10 | 17,101 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,650 | 45 | 23,288 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,700 | 50 | 6,957 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,695 | 5 | 18,198 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,670 | 25 | 5,983 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,670 | 0 | 6,947 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,665 | 5 | 18,754 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,685 | 20 | 16,671 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,675 | 10 | 32,865 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,695 | 20 | 52,511 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,745 | 50 | 8,254 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,670 | 75 | 10,918 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,585 | 85 | 6,436 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,510 | 75 | 11,684 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,485 | 25 | 14,845 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,515 | 30 | 10,533 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,480 | 35 | 4,257 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,490 | 10 | 9,935 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,470 | 20 | 4,049 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,465 | 5 | 5,537 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,410 | 55 | 38,473 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,390 | 20 | 11,115 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,305 | 85 | 14,458 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,310 | 5 | 28,629 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,315 | 5 | 93,248 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,380 | 65 | 4,737 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,390 | 10 | 4,090 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,330 | 60 | 4,835 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,385 | 55 | 2,363 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,325 | 60 | 4,031 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,315 | 10 | 3,747 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,305 | 10 | 2,472 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,400 | 95 | 10,395 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,355 | 45 | 7,748 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,360 | 5 | 2,224 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,305 | 55 | 5,264 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,450 | 145 | 5,848 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,355 | 95 | 1,025 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,340 | 15 | 19,079 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,290 | 50 | 4,789 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,270 | 20 | 2,222 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,150 | 120 | 4,185 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,135 | 15 | 6,266 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,120 | 15 | 25,345 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,175 | 55 | 412 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,195 | 20 | 590 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,140 | 55 | 5,388 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,155 | 15 | 1,871 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,075 | 80 | 2,012 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,070 | 5 | 4,803 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,095 | 25 | 5,804 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,130 | 35 | 5,498 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,130 | 5 | 29,530 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,280 | 150 | 20,393 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,260 | 20 | 249 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,185 | 75 | 136,029 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,155 | 30 | 1,955 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,160 | 5 | 654 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,125 | 35 | 1,199 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,070 | 55 | 7,891 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,200 | 130 | 31,047 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,375 | 175 | 6,722 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,460 | 85 | 4,879 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,405 | 55 | 194,284 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,385 | 20 | 955 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,390 | 5 | 893 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,415 | 25 | 1,578 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,360 | 55 | 4,837 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,320 | 40 | 5,159 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,365 | 45 | 443 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,355 | 10 | 2,547 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,375 | 20 | 5,951 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,335 | 40 | 54 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,390 | 55 | 2,555 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,410 | 20 | 6,511 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,385 | 25 | 1,867 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,325 | 60 | 36 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,310 | 15 | 546 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,400 | 90 | 978 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,360 | 40 | 2,992 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,370 | 10 | 44 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,390 | 20 | 1,238 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,395 | 5 | 13,748 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,385 | 10 | 12,975 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,270 | 115 | 815 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,280 | 10 | 617 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,305 | 25 | 801 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,250 | 55 | 787 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,220 | 30 | 146 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,195 | 25 | 259 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,225 | 30 | 2,176 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,230 | 5 | 679 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,235 | 5 | 1,060 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,230 | 5 | 1,031 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,255 | 25 | 288 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,295 | 40 | 11,143 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,280 | 15 | 193 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,270 | 10 | 319 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,255 | 15 | 1,954 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,195 | 60 | 263 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,180 | 15 | 906 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,230 | 50 | 4,783 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,215 | 15 | 1,033 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,175 | 40 | 4,657 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,160 | 15 | 988 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,180 | 20 | 1,294 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,165 | 15 | 4,030 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,280 | 115 | 618 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,245 | 35 | 305 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,315 | 70 | 3,776 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,295 | 20 | 2,638 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,310 | 15 | 10,984 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,295 | 15 | 2,773 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,245 | 50 | 11,347 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,220 | 25 | 1,623 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,170 | 50 | 146 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,180 | 10 | 2,045 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,185 | 5 | 892 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,060 | 125 | 3,081 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,080 | 20 | 3,247 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,995 | 85 | 2,045 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,010 | 15 | 1,041 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,925 | 85 | 4,661 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,825 | 100 | 715 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,835 | 10 | 1,521 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,855 | 20 | 665 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,820 | 35 | 955 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,820 | 0 | 196 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,870 | 50 | 1,456 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,900 | 30 | 1,009 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,785 | 115 | 1,024 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,785 | 0 | 1,042 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,730 | 55 | 1,074 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,775 | 45 | 690 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,785 | 10 | 1,487 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,830 | 45 | 3,081 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,895 | 65 | 650 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,935 | 40 | 63 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,990 | 55 | 1,812 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,980 | 10 | 876 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,960 | 20 | 165 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,970 | 10 | 205 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,985 | 15 | 1,219 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,035 | 50 | 280 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,110 | 75 | 1,112 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,130 | 20 | 65 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,025 | 105 | 582 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,990 | 35 | 228 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,015 | 25 | 1,492 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,015 | 0 | 276 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,940 | 75 | 284 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,915 | 25 | 742 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,830 | 85 | 561 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,835 | 5 | 388 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,775 | 60 | 843 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,795 | 20 | 794 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,800 | 5 | 1,045 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,770 | 30 | 159 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,885 | 115 | 508 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,930 | 45 | 236 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,005 | 75 | 234 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,035 | 30 | 2,938 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,055 | 20 | 372 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,060 | 5 | 1,392 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,170 | 110 | 4,942 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,195 | 25 | 1,516 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,145 | 50 | 933 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,145 | 0 | 540 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,180 | 35 | 1,032 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,125 | 55 | 118 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,085 | 40 | 42 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,145 | 60 | 668 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,220 | 75 | 2,193 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,280 | 60 | 408 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,335 | 55 | 120 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,360 | 25 | 1,262 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,330 | 30 | 111 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,350 | 20 | 1,793 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,250 | 100 | 88 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,215 | 35 | 285 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,230 | 15 | 4,397 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,220 | 10 | 431 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,275 | 55 | 723 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,330 | 55 | 4,286 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,330 | 0 | 686 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,340 | 10 | 4,814 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,340 | 0 | 416 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,335 | 5 | 642 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,290 | 45 | 1,492 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,290 | 0 | 338 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,240 | 50 | 1,120 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,175 | 65 | 634 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,180 | 5 | 3,614 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,145 | 35 | 162 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,090 | 55 | 554 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,045 | 45 | 2,693 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,125 | 85 | 3,789 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,205 | 80 | 171 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,175 | 30 | 1,926 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,180 | 5 | 430 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,195 | 15 | 2,979 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,220 | 25 | 696 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,125 | 95 | 4,518 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,150 | 25 | 403 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,105 | 45 | 4,326 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,975 | 130 | 1,476 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,940 | 35 | 339 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,960 | 20 | 635 | 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