RISE 글로벌원자력
(442320) I 코스피 ETF 11.22 14:1021,865 | 전일 | 20,870 | 고가 | 21,950 | 상한가 | 27,130 |
거래량 (주) |
121,257 |
995 4.77% | 시가 | 21,390 | 저가 | 21,390 | 하한가 | 14,610 |
거래대금 (백만) |
2,642 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 21,140 | 270 | 63,501 | -4,409 | 455 | 0.02% | 2,649,545 |
24.11.20 | 20,550 | 590 | 91,485 | 0 | 4,864 | 0.19% | 2,545,136 |
24.11.19 | 19,960 | 590 | 85,974 | 1,208 | 4,864 | 0.19% | 2,545,136 |
24.11.18 | 20,255 | 295 | 83,362 | -2,184 | 3,656 | 0.14% | 2,596,344 |
24.11.15 | 20,370 | 115 | 62,993 | 5,697 | 5,840 | 0.22% | 2,594,160 |
24.11.14 | 20,095 | 330 | 78,860 | -1,067 | 143 | 0.01% | 2,599,857 |
24.11.13 | 20,210 | 115 | 78,663 | 1,153 | 1,210 | 0.05% | 2,498,790 |
24.11.12 | 20,510 | 300 | 128,546 | -5,591 | 57 | 0.00% | 2,499,943 |
24.11.11 | 20,425 | 85 | 155,692 | 0 | 5,648 | 0.24% | 2,394,352 |
24.11.08 | 20,075 | 350 | 123,297 | 0 | 5,648 | 0.24% | 2,394,352 |
24.11.07 | 19,770 | 305 | 165,416 | 5,648 | 5,648 | 0.24% | 2,394,352 |
24.11.06 | 18,785 | 985 | 265,186 | 0 | 0 | 0.00% | 0 |
24.11.05 | 19,450 | 665 | 92,885 | 0 | 0 | 0.00% | 0 |
24.11.04 | 19,590 | 140 | 74,433 | 0 | 0 | 0.00% | 0 |
24.11.01 | 19,945 | 355 | 44,737 | 0 | 0 | 0.00% | 0 |
24.10.31 | 20,660 | 715 | 113,123 | 0 | 0 | 0.00% | 0 |
24.10.30 | 20,595 | 65 | 65,542 | 0 | 0 | 0.00% | 0 |
24.10.29 | 20,260 | 335 | 116,215 | 0 | 0 | 0.00% | 0 |
24.10.28 | 19,850 | 410 | 88,410 | 0 | 0 | 0.00% | 0 |
24.10.25 | 20,145 | 295 | 1,587,584 | 0 | 0 | 0.00% | 0 |
24.10.24 | 20,420 | 275 | 67,265 | 0 | 0 | 0.00% | 0 |
24.10.23 | 20,880 | 460 | 88,214 | 0 | 0 | 0.00% | 0 |
24.10.22 | 20,850 | 30 | 126,902 | 0 | 0 | 0.00% | 0 |
24.10.21 | 20,420 | 430 | 163,113 | 0 | 0 | 0.00% | 0 |
24.10.18 | 20,250 | 170 | 83,009 | 0 | 0 | 0.00% | 0 |
24.10.17 | 19,165 | 1,085 | 1,422,918 | 0 | 0 | 0.00% | 0 |
24.10.16 | 19,120 | 45 | 42,784 | 0 | 0 | 0.00% | 0 |
24.10.15 | 18,985 | 135 | 1,146,934 | 0 | 0 | 0.00% | 0 |
24.10.14 | 18,485 | 500 | 45,717 | 0 | 0 | 0.00% | 0 |
24.10.11 | 18,600 | 115 | 21,132 | 0 | 0 | 0.00% | 0 |
24.10.10 | 19,115 | 515 | 60,049 | 0 | 0 | 0.00% | 0 |
24.10.08 | 19,370 | 255 | 47,259 | 0 | 0 | 0.00% | 0 |
24.10.07 | 18,635 | 735 | 100,228 | 0 | 0 | 0.00% | 0 |
24.10.04 | 17,940 | 695 | 68,841 | 0 | 0 | 0.00% | 0 |
24.10.02 | 17,660 | 280 | 37,515 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,835 | 175 | 39,259 | 0 | 0 | 0.00% | 0 |
24.09.27 | 18,040 | 205 | 42,341 | 0 | 0 | 0.00% | 0 |
24.09.26 | 17,680 | 360 | 53,488 | 0 | 0 | 0.00% | 0 |
24.09.25 | 17,600 | 80 | 49,326 | 0 | 0 | 0.00% | 0 |
24.09.24 | 17,375 | 225 | 64,745 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,910 | 1,465 | 153,211 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,560 | 350 | 29,988 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,260 | 300 | 29,642 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,065 | 195 | 17,868 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,360 | 705 | 12,068 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,090 | 270 | 6,653 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,920 | 170 | 9,183 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,060 | 140 | 26,106 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,310 | 250 | 19,326 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,525 | 215 | 14,374 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,465 | 940 | 25,159 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,590 | 125 | 13,852 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,495 | 95 | 11,347 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,405 | 90 | 315,208 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,800 | 395 | 18,738 | 0 | 0 | 0.00% | 0 |
24.08.28 | 15,660 | 140 | 19,750 | 0 | 0 | 0.00% | 0 |
24.08.27 | 15,655 | 5 | 26,598 | 0 | 0 | 0.00% | 0 |
24.08.26 | 15,570 | 85 | 21,064 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,690 | 120 | 6,436 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,550 | 140 | 8,437 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,540 | 10 | 11,361 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,250 | 290 | 23,544 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,695 | 445 | 27,011 | 0 | 0 | 0.00% | 0 |
24.08.16 | 15,360 | 335 | 28,642 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,265 | 95 | 13,672 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,460 | 195 | 9,130 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,320 | 140 | 13,699 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,955 | 365 | 17,873 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,980 | 25 | 13,914 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,585 | 395 | 27,840 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,345 | 240 | 65,020 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,350 | 1,005 | 1,229,039 | 0 | 0 | 0.00% | 0 |
24.08.02 | 16,505 | 1,155 | 52,877 | 0 | 0 | 0.00% | 0 |
24.08.01 | 16,065 | 440 | 47,436 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,905 | 160 | 75,089 | 0 | 0 | 0.00% | 0 |
24.07.30 | 16,280 | 375 | 61,960 | 0 | 0 | 0.00% | 0 |
24.07.29 | 16,105 | 175 | 29,353 | 0 | 0 | 0.00% | 0 |
24.07.26 | 16,505 | 400 | 44,416 | 0 | 0 | 0.00% | 0 |
24.07.25 | 17,395 | 890 | 692,306 | 0 | 0 | 0.00% | 0 |
24.07.24 | 17,345 | 50 | 34,197 | 0 | 0 | 0.00% | 0 |
24.07.23 | 16,955 | 390 | 57,952 | 0 | 0 | 0.00% | 0 |
24.07.22 | 17,030 | 75 | 30,877 | 0 | 0 | 0.00% | 0 |
24.07.19 | 17,420 | 390 | 67,118 | 0 | 0 | 0.00% | 0 |
24.07.18 | 18,300 | 880 | 767,045 | 0 | 0 | 0.00% | 0 |
24.07.17 | 18,660 | 360 | 79,573 | 0 | 0 | 0.00% | 0 |
24.07.16 | 18,970 | 310 | 89,262 | 0 | 0 | 0.00% | 0 |
24.07.15 | 18,520 | 450 | 646,420 | 0 | 0 | 0.00% | 0 |
24.07.12 | 18,685 | 165 | 62,112 | 0 | 0 | 0.00% | 0 |
24.07.11 | 18,115 | 570 | 170,534 | 0 | 0 | 0.00% | 0 |
24.07.10 | 18,095 | 20 | 40,758 | 0 | 0 | 0.00% | 0 |
24.07.09 | 17,815 | 280 | 93,302 | 0 | 0 | 0.00% | 0 |
24.07.08 | 17,435 | 380 | 43,328 | 0 | 0 | 0.00% | 0 |
24.07.05 | 17,440 | 5 | 44,804 | 0 | 0 | 0.00% | 0 |
24.07.04 | 17,345 | 95 | 24,343 | 0 | 0 | 0.00% | 0 |
24.07.03 | 17,400 | 55 | 28,356 | 0 | 0 | 0.00% | 0 |
24.07.02 | 17,175 | 225 | 59,479 | 0 | 0 | 0.00% | 0 |
24.07.01 | 17,625 | 450 | 44,940 | 0 | 0 | 0.00% | 0 |
24.06.28 | 17,680 | 55 | 36,385 | 0 | 0 | 0.00% | 0 |
24.06.27 | 17,840 | 160 | 25,148 | 0 | 0 | 0.00% | 0 |
24.06.26 | 17,730 | 110 | 92,591 | 0 | 0 | 0.00% | 0 |
24.06.25 | 17,950 | 220 | 89,278 | 0 | 0 | 0.00% | 0 |
24.06.24 | 18,185 | 235 | 42,888 | 0 | 0 | 0.00% | 0 |
24.06.21 | 18,000 | 185 | 55,893 | 0 | 0 | 0.00% | 0 |
24.06.20 | 18,010 | 10 | 59,920 | 0 | 0 | 0.00% | 0 |
24.06.19 | 17,460 | 550 | 100,852 | 0 | 0 | 0.00% | 0 |
24.06.18 | 17,560 | 100 | 60,389 | 0 | 0 | 0.00% | 0 |
24.06.17 | 17,785 | 225 | 98,525 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,585 | 200 | 55,603 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,205 | 380 | 156,277 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,715 | 510 | 74,945 | 0 | 0 | 0.00% | 0 |
24.06.11 | 17,370 | 345 | 150,285 | 0 | 0 | 0.00% | 0 |
24.06.10 | 17,170 | 200 | 86,581 | 0 | 0 | 0.00% | 0 |
24.06.07 | 17,375 | 205 | 136,164 | 0 | 0 | 0.00% | 0 |
24.06.05 | 17,780 | 405 | 709,047 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,740 | 960 | 733,389 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,750 | 10 | 99,386 | 0 | 0 | 0.00% | 0 |
24.05.31 | 18,325 | 425 | 189,104 | 0 | 0 | 0.00% | 0 |
24.05.30 | 18,845 | 520 | 224,234 | 0 | 0 | 0.00% | 0 |
24.05.29 | 19,220 | 375 | 260,507 | 0 | 0 | 0.00% | 0 |
24.05.28 | 18,860 | 360 | 345,299 | 0 | 0 | 0.00% | 0 |
24.05.27 | 17,905 | 955 | 325,626 | 0 | 0 | 0.00% | 0 |
24.05.24 | 17,750 | 155 | 169,138 | 0 | 0 | 0.00% | 0 |
24.05.23 | 17,790 | 40 | 196,974 | 0 | 0 | 0.00% | 0 |
24.05.22 | 17,825 | 35 | 163,650 | 0 | 0 | 0.00% | 0 |
24.05.21 | 17,500 | 325 | 163,935 | 0 | 0 | 0.00% | 0 |
24.05.20 | 17,115 | 385 | 150,578 | 0 | 0 | 0.00% | 0 |
24.05.17 | 17,030 | 85 | 146,983 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,910 | 120 | 211,949 | 0 | 0 | 0.00% | 0 |
24.05.14 | 17,055 | 145 | 151,194 | 0 | 0 | 0.00% | 0 |
24.05.13 | 17,315 | 260 | 186,907 | 0 | 0 | 0.00% | 0 |
24.05.10 | 17,020 | 295 | 147,371 | 0 | 0 | 0.00% | 0 |
24.05.09 | 17,075 | 55 | 133,736 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,570 | 505 | 127,537 | 0 | 0 | 0.00% | 0 |
24.05.07 | 16,005 | 565 | 125,464 | 0 | 0 | 0.00% | 0 |
24.05.03 | 16,250 | 245 | 146,419 | 0 | 0 | 0.00% | 0 |
24.05.02 | 16,715 | 465 | 150,498 | 0 | 0 | 0.00% | 0 |
24.04.30 | 16,410 | 305 | 39,048 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,910 | 500 | 35,730 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,920 | 10 | 24,568 | 0 | 0 | 0.00% | 0 |
24.04.25 | 15,850 | 70 | 23,772 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,460 | 390 | 14,544 | 0 | 0 | 0.00% | 0 |
24.04.23 | 15,690 | 230 | 12,520 | 0 | 0 | 0.00% | 0 |
24.04.22 | 15,720 | 30 | 16,269 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,600 | 120 | 29,241 | 0 | 0 | 0.00% | 0 |
24.04.18 | 15,055 | 545 | 16,408 | 0 | 0 | 0.00% | 0 |
24.04.17 | 15,490 | 435 | 31,716 | 0 | 0 | 0.00% | 0 |
24.04.16 | 16,300 | 810 | 35,483 | 0 | 0 | 0.00% | 0 |
24.04.15 | 16,225 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 15,855 | 370 | 37,968 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,790 | 65 | 14,459 | 0 | 0 | 0.00% | 0 |
24.04.09 | 16,040 | 250 | 31,712 | 0 | 0 | 0.00% | 0 |
24.04.08 | 16,105 | 65 | 45,241 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,980 | 125 | 39,990 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,455 | 525 | 77,665 | 0 | 0 | 0.00% | 0 |
24.04.03 | 15,615 | 160 | 35,337 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,075 | 540 | 54,176 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,130 | 55 | 33,464 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,115 | 15 | 21,101 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,910 | 205 | 41,139 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,790 | 120 | 8,263 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,040 | 250 | 29,341 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,020 | 20 | 23,026 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,580 | 440 | 17,932 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,470 | 110 | 8,882 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,690 | 220 | 10,056 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,535 | 155 | 14,096 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,545 | 10 | 16,039 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,350 | 195 | 22,279 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,550 | 200 | 17,018 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,110 | 440 | 17,134 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,160 | 50 | 5,393 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,380 | 220 | 23,344 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,125 | 255 | 12,369 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,115 | 10 | 4,589 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,230 | 115 | 12,549 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,265 | 35 | 12,481 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,975 | 290 | 15,806 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,765 | 210 | 4,870 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,625 | 140 | 5,187 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,740 | 115 | 7,836 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,835 | 95 | 5,208 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,940 | 105 | 8,266 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,855 | 85 | 4,500 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,220 | 365 | 6,773 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,050 | 170 | 7,771 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,030 | 20 | 6,354 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,860 | 170 | 3,700 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,700 | 160 | 4,488 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,965 | 265 | 6,018 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,285 | 320 | 10,465 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,105 | 180 | 7,460 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,235 | 130 | 1,653 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,640 | 405 | 5,700 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,740 | 100 | 12,369 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,340 | 400 | 12,207 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,200 | 140 | 6,128 | 0 | 0 | 0.00% | 0 |
24.01.31 | 14,075 | 125 | 2,289 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,125 | 50 | 3,417 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,990 | 135 | 1,511 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,990 | 0 | 7,186 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,135 | 145 | 8,876 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,030 | 105 | 17,760 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,260 | 230 | 2,230 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,225 | 35 | 2,150 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,210 | 15 | 5,418 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,380 | 170 | 1,317 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,595 | 215 | 4,114 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,385 | 210 | 8,506 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,465 | 920 | 8,533 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,395 | 70 | 3,367 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,225 | 170 | 4,668 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,975 | 250 | 7,801 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,000 | 25 | 267 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,000 | 0 | 1,531 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,720 | 280 | 1,702 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,065 | 345 | 5,252 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,030 | 35 | 1,092 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,000 | 30 | 2,295 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,910 | 90 | 6,639 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,915 | 5 | 2,830 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,915 | 0 | 1,741 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,855 | 60 | 979 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,980 | 125 | 3,412 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,120 | 140 | 3,147 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,025 | 95 | 739 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,180 | 155 | 4,242 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,105 | 75 | 5,268 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,250 | 145 | 9,272 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,345 | 95 | 3,733 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,230 | 115 | 2,384 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,115 | 115 | 6,718 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,170 | 55 | 8,991 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,340 | 170 | 6,429 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,600 | 260 | 3,377 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,195 | 405 | 13,455 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,195 | 0 | 5,528 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,670 | 525 | 4,323 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,005 | 335 | 5,283 | 0 | 0 | 0.00% | 0 |
23.11.29 | 13,150 | 145 | 2,011 | 0 | 0 | 0.00% | 0 |
23.11.28 | 13,250 | 100 | 2,949 | 0 | 0 | 0.00% | 0 |
23.11.27 | 13,060 | 190 | 3,929 | 0 | 0 | 0.00% | 0 |
23.11.24 | 13,075 | 15 | 2,127 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,920 | 155 | 1,931 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,860 | 60 | 2,673 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,780 | 80 | 3,574 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,645 | 135 | 628 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,620 | 25 | 3,069 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,770 | 160 | 383 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,580 | 190 | 2,382 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,190 | 390 | 2,077 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,220 | 30 | 2,113 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,050 | 170 | 818 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,255 | 205 | 5,609 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,030 | 225 | 2,216 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,160 | 130 | 18,566 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,575 | 415 | 4,289 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,470 | 105 | 1,791 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,345 | 125 | 1,011 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,890 | 455 | 3,740 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,945 | 55 | 64,163 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,165 | 220 | 64,970 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,280 | 115 | 66,887 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,185 | 95 | 65,602 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,905 | 280 | 64,533 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,040 | 135 | 84,176 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,095 | 55 | 64,672 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,125 | 30 | 64,044 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,230 | 105 | 72,964 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,980 | 250 | 67,082 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,960 | 20 | 80,217 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,830 | 130 | 67,806 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,175 | 345 | 66,639 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,215 | 40 | 67,034 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,220 | 5 | 65,516 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,940 | 280 | 73,572 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,820 | 120 | 2,100 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,080 | 260 | 8,885 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,800 | 720 | 20,251 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,980 | 180 | 183,044 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,580 | 400 | 140,955 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,380 | 200 | 143,129 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,375 | 5 | 130,536 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,735 | 360 | 127,009 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,870 | 135 | 129,076 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,705 | 165 | 72,610 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,455 | 250 | 116,147 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,305 | 150 | 122,321 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,965 | 340 | 117,585 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,945 | 20 | 126,323 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,855 | 90 | 149,372 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,855 | 0 | 150,013 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,770 | 85 | 121,950 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,875 | 105 | 137,375 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,705 | 170 | 145,674 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,515 | 190 | 145,855 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,650 | 135 | 149,856 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,900 | 250 | 144,496 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,615 | 285 | 140,783 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,865 | 250 | 138,375 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,620 | 245 | 139,615 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,370 | 250 | 123,230 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,420 | 50 | 120,458 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,540 | 120 | 120,074 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,405 | 135 | 120,848 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,095 | 310 | 122,387 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,795 | 300 | 127,823 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,970 | 175 | 114,003 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,005 | 35 | 99,919 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,255 | 250 | 107,231 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,075 | 180 | 1,132 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,040 | 35 | 678 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,060 | 20 | 1,956 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,100 | 40 | 2,260 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,050 | 50 | 5,389 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,660 | 390 | 27,558 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,770 | 110 | 2,285 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,880 | 110 | 4,822 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,805 | 75 | 2,207 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,555 | 250 | 6,339 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,380 | 175 | 1,658 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,275 | 105 | 3,763 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,470 | 195 | 929 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,535 | 65 | 11,320 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,535 | 0 | 6,098 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,580 | 45 | 384 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,590 | 10 | 476 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,500 | 90 | 1,542 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,190 | 310 | 2,259 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,235 | 45 | 1,237 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,775 | 540 | 4,857 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,575 | 200 | 2,397 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,760 | 185 | 1,916 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,605 | 155 | 1,747 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,180 | 425 | 955 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,035 | 145 | 1,460 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,280 | 245 | 2,710 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,405 | 125 | 238 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,490 | 85 | 3,623 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,715 | 225 | 4,385 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,545 | 170 | 967 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,405 | 140 | 2,017 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,230 | 175 | 1,114 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,320 | 90 | 1,043 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,295 | 25 | 279 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,440 | 145 | 2,069 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,680 | 240 | 1,165 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,800 | 120 | 3,740 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,730 | 70 | 1,303 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,860 | 130 | 281 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,660 | 200 | 1,648 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,540 | 120 | 2,374 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,535 | 5 | 1,250 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,570 | 35 | 1,343 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,375 | 195 | 2,595 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,375 | 0 | 506 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,215 | 160 | 1,485 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,390 | 175 | 1,107 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,030 | 360 | 2,662 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,080 | 50 | 5,508 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,475 | 605 | 2,034 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,385 | 90 | 1,966 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,485 | 100 | 2,290 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,680 | 195 | 3,353 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,890 | 210 | 252 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,995 | 105 | 1,177 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,985 | 10 | 1,730 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,650 | 335 | 1,481 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,690 | 40 | 1,103 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,715 | 25 | 627 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,800 | 85 | 1,212 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,825 | 25 | 127 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,805 | 20 | 485 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,885 | 80 | 93 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,925 | 40 | 329 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,870 | 55 | 1,006 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,680 | 190 | 2,337 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,640 | 40 | 908 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,455 | 185 | 938 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,515 | 60 | 436 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,690 | 175 | 531 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,700 | 10 | 89 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,440 | 260 | 3,405 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,620 | 180 | 5,216 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,690 | 70 | 247 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,850 | 160 | 5,665 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,665 | 185 | 1,102 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,780 | 115 | 1,685 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,835 | 55 | 741 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,095 | 260 | 3,256 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,905 | 190 | 5,199 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,720 | 185 | 3,584 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,720 | 55 | 704 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,665 | 55 | 1,492 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,420 | 245 | 366 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,310 | 110 | 1,055 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,315 | 5 | 1,696 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,355 | 40 | 1,057 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,595 | 240 | 2,844 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,750 | 155 | 275 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,740 | 10 | 693 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,370 | 370 | 1,957 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,415 | 45 | 440 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,265 | 150 | 4,736 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
6
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
[포토] 서울머니쇼 플러스 찾은 관람객들
-
9
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등