RISE 글로벌농업경제
(437370) I 코스피 ETF 11.21 15:328,705 | 전일 | 8,660 | 고가 | 8,730 | 상한가 | 11,315 |
거래량 (주) |
1,450 |
45 0.52% | 시가 | 8,585 | 저가 | 8,585 | 하한가 | 6,095 |
거래대금 (백만) |
13 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,660 | 45 | 1,450 | 0 | 0 | 0.00% | 700,000 |
24.11.20 | 8,690 | 30 | 698 | 0 | 0 | 0.00% | 700,000 |
24.11.19 | 8,600 | 90 | 347 | 0 | 0 | 0.00% | 700,000 |
24.11.18 | 8,625 | 25 | 1,711 | 0 | 0 | 0.00% | 700,000 |
24.11.15 | 8,615 | 10 | 289 | 0 | 0 | 0.00% | 700,000 |
24.11.14 | 8,700 | 85 | 525 | 0 | 0 | 0.00% | 700,000 |
24.11.13 | 8,865 | 165 | 1,307 | 0 | 0 | 0.00% | 700,000 |
24.11.12 | 8,770 | 95 | 832 | 0 | 0 | 0.00% | 700,000 |
24.11.11 | 8,895 | 125 | 648 | 0 | 0 | 0.00% | 700,000 |
24.11.08 | 8,955 | 60 | 462 | 0 | 0 | 0.00% | 700,000 |
24.11.07 | 8,890 | 65 | 261 | 0 | 0 | 0.00% | 700,000 |
24.11.06 | 8,795 | 95 | 1,044 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,790 | 5 | 88 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,830 | 40 | 249 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,830 | 0 | 195 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,910 | 80 | 667 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,960 | 50 | 535 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,975 | 15 | 178 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,910 | 65 | 349 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,960 | 50 | 1,361 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,810 | 150 | 1,794 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,935 | 125 | 1,950 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,965 | 30 | 1,222 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,970 | 5 | 974 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,855 | 115 | 2,971 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,875 | 20 | 590 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,890 | 15 | 566 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,935 | 45 | 238 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,795 | 140 | 391 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,870 | 75 | 813 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,940 | 70 | 1,343 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,005 | 65 | 727 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,940 | 65 | 1,958 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,870 | 70 | 460 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,815 | 55 | 1,090 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,795 | 20 | 705 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,730 | 65 | 554 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,755 | 25 | 202 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,795 | 40 | 749 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,825 | 30 | 295 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,860 | 35 | 231 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,780 | 80 | 372 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,540 | 240 | 243 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,495 | 45 | 227 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,575 | 80 | 173 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,570 | 5 | 69 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,610 | 40 | 1,425 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,605 | 5 | 298 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,690 | 85 | 601 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,690 | 0 | 489 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,775 | 85 | 195 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,785 | 10 | 242 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,735 | 50 | 270 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,655 | 80 | 48 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,735 | 80 | 200 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,700 | 35 | 157 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,675 | 25 | 293 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,675 | 0 | 57 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,670 | 5 | 79 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,600 | 70 | 316 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,670 | 70 | 637 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,640 | 30 | 1,435 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,630 | 10 | 52 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,530 | 100 | 834 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,475 | 55 | 245 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,600 | 125 | 272 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,600 | 0 | 85 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,545 | 55 | 1,157 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,500 | 45 | 81 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,435 | 65 | 83 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,390 | 45 | 1,657 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,670 | 280 | 720 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,800 | 130 | 1,003 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,845 | 45 | 51 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,925 | 80 | 806 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,900 | 25 | 144 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,885 | 15 | 375 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,735 | 150 | 200 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,770 | 35 | 378 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,935 | 165 | 403 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,825 | 110 | 309 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,920 | 95 | 761 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,990 | 70 | 485 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,845 | 145 | 2,157 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,745 | 100 | 1,670 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,710 | 35 | 248 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,690 | 20 | 599 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,500 | 190 | 181 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,460 | 40 | 1,030 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,610 | 150 | 2,763 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,635 | 25 | 475 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,595 | 40 | 533 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,640 | 45 | 1,713 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,640 | 0 | 358 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,655 | 15 | 1,465 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,695 | 40 | 240 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,705 | 10 | 106 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,790 | 85 | 1,934 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,795 | 5 | 384 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,880 | 85 | 260 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,765 | 115 | 684 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,720 | 45 | 488 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,700 | 20 | 1,560 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,675 | 25 | 966 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,660 | 15 | 302 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,600 | 60 | 180 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,675 | 75 | 662 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,730 | 55 | 855 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,760 | 30 | 996 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,845 | 85 | 12,220 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,825 | 20 | 11,422 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,840 | 15 | 760 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,870 | 30 | 993 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,965 | 95 | 585 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,945 | 20 | 553 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,920 | 25 | 107 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,800 | 120 | 1,708 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,920 | 120 | 1,617 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,870 | 50 | 2,028 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,915 | 45 | 444 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,920 | 5 | 1,499 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,040 | 120 | 1,433 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,970 | 70 | 1,539 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,095 | 125 | 3,121 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,055 | 40 | 474 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,995 | 60 | 2,174 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,990 | 5 | 913 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,105 | 115 | 2,420 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,145 | 40 | 497 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,175 | 30 | 8,067 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,010 | 165 | 1,262 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,960 | 50 | 490 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,920 | 40 | 6,610 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,855 | 65 | 6,049 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,810 | 45 | 487 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,980 | 170 | 2,177 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,830 | 150 | 715 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,870 | 40 | 5,511 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,915 | 45 | 363 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,890 | 25 | 167 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,900 | 10 | 180 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,925 | 25 | 1,690 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,850 | 75 | 2,536 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,720 | 130 | 2,975 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,790 | 70 | 1,161 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,895 | 105 | 401 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,915 | 20 | 1,093 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,115 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,190 | 75 | 461 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,195 | 5 | 350 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,100 | 95 | 1,453 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,170 | 70 | 1,246 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,100 | 70 | 2,868 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,980 | 120 | 1,565 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,110 | 130 | 1,673 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,180 | 70 | 378 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,160 | 20 | 481 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,050 | 110 | 1,402 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,905 | 145 | 1,055 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,915 | 10 | 225 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,910 | 5 | 312 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,990 | 80 | 884 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,800 | 190 | 1,402 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,810 | 10 | 1,670 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,785 | 25 | 813 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,770 | 15 | 463 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,720 | 50 | 181 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,700 | 20 | 20 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,630 | 70 | 182 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,625 | 5 | 175 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,610 | 15 | 65 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,695 | 85 | 1,337 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,640 | 55 | 1,032 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,630 | 10 | 1,623 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,670 | 40 | 980 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,750 | 80 | 1,021 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,705 | 45 | 769 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,740 | 35 | 226 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,715 | 25 | 123 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,720 | 5 | 520 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,700 | 20 | 429 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,565 | 135 | 1,465 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,610 | 45 | 192 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,635 | 25 | 1,356 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,620 | 15 | 131 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,605 | 15 | 222 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,465 | 140 | 101 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,470 | 5 | 470 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,640 | 170 | 468 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,525 | 115 | 214 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,625 | 100 | 522 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,550 | 75 | 417 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,645 | 95 | 383 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,630 | 15 | 404 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,495 | 135 | 2,317 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,650 | 155 | 457 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,645 | 5 | 190 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,600 | 45 | 62 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,600 | 0 | 38 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,600 | 0 | 4,603 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,595 | 5 | 62 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,565 | 30 | 71 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,700 | 135 | 624 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,625 | 75 | 22 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,665 | 40 | 133 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,660 | 5 | 299 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,730 | 70 | 4,266 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,725 | 5 | 23 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,780 | 55 | 634 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,830 | 50 | 56 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,865 | 35 | 57 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,835 | 30 | 443 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,890 | 55 | 146 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,825 | 65 | 210 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,935 | 110 | 2,838 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,975 | 40 | 1,716 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,920 | 55 | 1,631 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,785 | 135 | 1,082 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,825 | 40 | 473 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,750 | 75 | 810 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,785 | 35 | 218 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,735 | 50 | 4,213 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,820 | 85 | 744 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,605 | 215 | 1,768 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,625 | 20 | 289 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,690 | 65 | 843 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,535 | 155 | 554 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,470 | 65 | 792 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,550 | 80 | 890 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,470 | 80 | 491 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,350 | 120 | 520 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,425 | 75 | 1,167 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,425 | 0 | 186 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,505 | 80 | 666 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,510 | 5 | 573 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,320 | 190 | 533 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,280 | 40 | 402 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,280 | 0 | 422 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,350 | 70 | 661 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,460 | 110 | 172 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,455 | 5 | 275 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,350 | 105 | 2,342 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,380 | 30 | 10,307 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,430 | 50 | 280 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,450 | 20 | 1,421 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,435 | 15 | 1,403 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,555 | 120 | 124 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,470 | 85 | 210 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,460 | 10 | 94 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,310 | 150 | 60 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,350 | 40 | 109 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,380 | 30 | 228 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,350 | 30 | 147 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,395 | 45 | 610 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,535 | 140 | 2,091 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,545 | 10 | 690 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,500 | 45 | 1,082 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,570 | 70 | 209 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,500 | 70 | 29 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,530 | 30 | 611 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,595 | 65 | 140 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,595 | 0 | 319 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,575 | 20 | 319 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,620 | 45 | 655 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,720 | 100 | 186 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,940 | 220 | 425 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,065 | 125 | 333 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,125 | 60 | 151 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,110 | 15 | 156 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,050 | 60 | 365 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,065 | 15 | 186 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,125 | 60 | 68 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,140 | 15 | 100 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,020 | 120 | 292 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,020 | 0 | 512 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,935 | 85 | 468 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,015 | 80 | 630 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,310 | 295 | 540 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,365 | 55 | 400 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,320 | 45 | 220 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,385 | 65 | 483 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,550 | 165 | 5,246 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,515 | 35 | 292 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,540 | 25 | 607 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,620 | 80 | 44 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,690 | 70 | 4,985 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,520 | 170 | 999 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,540 | 20 | 722 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,565 | 25 | 672 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,585 | 20 | 39 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,630 | 45 | 1,426 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,645 | 15 | 1,168 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,785 | 140 | 282 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,795 | 10 | 690 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,745 | 50 | 264 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,680 | 65 | 350 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,730 | 50 | 1,304 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,735 | 5 | 715 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,555 | 180 | 759 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,490 | 65 | 443 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,515 | 25 | 2,052 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,575 | 60 | 698 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,550 | 25 | 98 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,675 | 125 | 1,727 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,670 | 5 | 226 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,660 | 10 | 77 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,770 | 110 | 1,629 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,770 | 0 | 893 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,000 | 230 | 4,948 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,045 | 45 | 1,607 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,060 | 15 | 2,351 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,035 | 25 | 1,429 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,930 | 105 | 956 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,930 | 0 | 896 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,860 | 70 | 1,039 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,860 | 0 | 561 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,865 | 5 | 2,408 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,785 | 80 | 1,610 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,700 | 85 | 4,283 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,815 | 115 | 947 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,815 | 0 | 587 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,775 | 40 | 5,723 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,735 | 40 | 5,404 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,735 | 0 | 2,525 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,665 | 70 | 2,634 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,450 | 215 | 1,663 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,455 | 5 | 2,554 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,290 | 165 | 1,662 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,310 | 20 | 1,179 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,315 | 5 | 1,073 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,245 | 70 | 2,082 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,335 | 90 | 1,361 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,200 | 135 | 834 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,305 | 105 | 2,071 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,185 | 120 | 738 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,315 | 130 | 2,010 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,380 | 65 | 553 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,400 | 20 | 997 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,345 | 55 | 303 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,300 | 45 | 1,057 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,315 | 15 | 1,739 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,260 | 55 | 1,183 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,270 | 10 | 462 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,270 | 0 | 275 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,320 | 50 | 302 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,315 | 5 | 1,860 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,235 | 80 | 569 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,250 | 15 | 320 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,390 | 140 | 2,076 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,200 | 190 | 2,278 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,135 | 65 | 1,657 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,125 | 10 | 308 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,040 | 85 | 351 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,085 | 45 | 1,320 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,130 | 45 | 1,465 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,180 | 50 | 3,731 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,105 | 75 | 1,469 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,105 | 0 | 307 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,935 | 170 | 718 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,980 | 45 | 1,532 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,090 | 110 | 1,595 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,230 | 140 | 1,938 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,135 | 95 | 450 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,330 | 195 | 1,182 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,420 | 90 | 870 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,430 | 10 | 2,089 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,500 | 70 | 740 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,540 | 40 | 1,204 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,605 | 65 | 254 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,580 | 25 | 277 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,700 | 120 | 375 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,710 | 10 | 519 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,700 | 10 | 274 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,745 | 45 | 944 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,780 | 35 | 190 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,755 | 25 | 1,005 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,885 | 130 | 801 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,805 | 80 | 155 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,865 | 60 | 189 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,970 | 105 | 38 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,990 | 20 | 368 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,855 | 135 | 771 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,880 | 25 | 368 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,040 | 160 | 597 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,000 | 40 | 241 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,015 | 15 | 1,374 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,090 | 75 | 593 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,035 | 55 | 4,988 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,070 | 35 | 290 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,965 | 105 | 1,342 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,890 | 75 | 909 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,920 | 80 | 314 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,890 | 30 | 128 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,735 | 155 | 673 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,695 | 40 | 1,599 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,690 | 5 | 355 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,785 | 95 | 700 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,805 | 20 | 270 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,910 | 105 | 386 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,905 | 5 | 675 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,685 | 220 | 2,548 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,685 | 0 | 1,960 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,740 | 55 | 2,796 | 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
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손