RISE TDF2040액티브
(442560) I 코스피 ETF 11.21 15:3212,760 | 전일 | 12,745 | 고가 | 12,770 | 상한가 | 16,585 |
거래량 (주) |
2,223 |
15 0.12% | 시가 | 12,745 | 저가 | 12,635 | 하한가 | 8,935 |
거래대금 (백만) |
28 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,745 | 15 | 2,223 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 12,695 | 50 | 964 | 0 | 0 | 0.00% | 500,000 |
24.11.19 | 12,690 | 5 | 832 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 12,765 | 75 | 1,606 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 12,775 | 10 | 181 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 12,885 | 110 | 1,398 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 12,950 | 65 | 2,132 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 12,965 | 15 | 1,430 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 12,945 | 20 | 1,416 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 12,915 | 30 | 2,095 | 0 | 0 | 0.00% | 500,000 |
24.11.07 | 12,800 | 115 | 2,050 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 12,665 | 135 | 1,384 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,540 | 125 | 2,664 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,600 | 60 | 1,685 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,655 | 55 | 2,949 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,715 | 60 | 665 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,705 | 10 | 715 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,735 | 30 | 4,756 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,695 | 40 | 2,416 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,690 | 5 | 500 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,685 | 5 | 617 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,735 | 50 | 2,502 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,765 | 30 | 5,933 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,720 | 45 | 1,541 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,675 | 45 | 2,660 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,630 | 45 | 1,750 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,675 | 45 | 727 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,695 | 20 | 1,885 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,515 | 180 | 3,751 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,550 | 35 | 1,642 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,645 | 95 | 2,878 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,770 | 125 | 5,529 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,610 | 160 | 3,718 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,505 | 105 | 1,358 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,385 | 120 | 1,148 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,380 | 5 | 1,327 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,350 | 30 | 1,854 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,300 | 50 | 1,567 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,315 | 15 | 1,933 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,195 | 120 | 1,297 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,175 | 20 | 2,271 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,115 | 60 | 3,855 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,025 | 90 | 3,132 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,040 | 15 | 1,762 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,915 | 125 | 581 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,940 | 25 | 1,236 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,880 | 60 | 2,120 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,935 | 55 | 1,200 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,015 | 80 | 1,031 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,040 | 25 | 2,259 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,235 | 195 | 4,912 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,180 | 55 | 3,106 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,150 | 30 | 1,560 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,085 | 65 | 1,403 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,190 | 105 | 11,725 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,140 | 50 | 1,252 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,120 | 20 | 897 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,200 | 80 | 6,259 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,210 | 10 | 397 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,160 | 50 | 9,557 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,175 | 15 | 3,159 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,120 | 55 | 5,117 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,210 | 90 | 3,941 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,135 | 75 | 2,042 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,050 | 85 | 1,579 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,990 | 60 | 779 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,955 | 35 | 1,749 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,845 | 110 | 1,617 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,875 | 30 | 868 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,875 | 0 | 2,679 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,725 | 150 | 13,585 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,145 | 420 | 5,151 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,350 | 205 | 6,351 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,250 | 100 | 26,473 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,260 | 10 | 1,595 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,280 | 20 | 561 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,240 | 40 | 3,661 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,245 | 5 | 3,972 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,385 | 140 | 4,161 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,455 | 70 | 571 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,385 | 70 | 1,884 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,485 | 100 | 1,203 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,540 | 55 | 137 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,580 | 40 | 1,715 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,600 | 20 | 1,298 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,585 | 15 | 2,017 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,515 | 70 | 1,273 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,560 | 45 | 1,366 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,495 | 65 | 1,778 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,500 | 5 | 2,865 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,485 | 15 | 3,297 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,430 | 55 | 2,214 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,420 | 10 | 780 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,415 | 5 | 2,525 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,345 | 70 | 1,425 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,300 | 45 | 2,730 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,295 | 5 | 1,801 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,290 | 5 | 1,736 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,340 | 50 | 4,868 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,295 | 45 | 1,798 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,300 | 5 | 829 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,340 | 40 | 3,733 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,355 | 15 | 425 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,340 | 15 | 7,563 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,295 | 45 | 2,408 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,220 | 75 | 2,010 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,240 | 20 | 2,463 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,220 | 20 | 3,622 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,165 | 55 | 2,906 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,145 | 20 | 2,980 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,110 | 35 | 1,902 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,125 | 15 | 1,147 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,060 | 65 | 3,373 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,045 | 15 | 3,306 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,065 | 20 | 449 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,005 | 60 | 3,992 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,985 | 20 | 480 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,040 | 55 | 441 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,025 | 15 | 2,823 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,055 | 30 | 1,173 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,990 | 65 | 4,277 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,065 | 75 | 7,246 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,085 | 20 | 10,605 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,050 | 35 | 1,099 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,055 | 5 | 1,791 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,020 | 35 | 2,184 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,020 | 0 | 9,520 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,985 | 35 | 2,502 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,935 | 50 | 3,103 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,985 | 50 | 3,892 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,925 | 60 | 2,315 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,920 | 5 | 8,826 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,840 | 80 | 943 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,765 | 75 | 3,239 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,745 | 20 | 1,924 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,870 | 125 | 2,373 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,775 | 95 | 1,034 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,785 | 10 | 2,738 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,720 | 65 | 2,714 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,745 | 25 | 1,465 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,680 | 65 | 2,770 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,640 | 40 | 2,606 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,675 | 35 | 3,491 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,710 | 35 | 4,938 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,785 | 75 | 2,297 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,865 | 80 | 2,436 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,920 | 55 | 989 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,920 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,825 | 95 | 2,265 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,895 | 70 | 9,732 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,865 | 30 | 2,921 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,825 | 40 | 3,493 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,875 | 50 | 1,428 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,825 | 50 | 11,150 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,925 | 100 | 1,743 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,945 | 20 | 7,195 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,965 | 20 | 9,629 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,895 | 70 | 1,720 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,875 | 20 | 1,483 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,830 | 45 | 2,357 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,830 | 0 | 1,637 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,810 | 20 | 1,866 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,740 | 70 | 2,549 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,715 | 25 | 2,974 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,685 | 30 | 920 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,630 | 55 | 935 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,610 | 20 | 3,185 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,570 | 40 | 643 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,550 | 20 | 3,872 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,510 | 40 | 519 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,505 | 5 | 2,697 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,605 | 100 | 3,794 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,575 | 30 | 7,790 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,555 | 20 | 1,735 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,605 | 50 | 1,667 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,615 | 10 | 911 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,485 | 130 | 3,313 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,515 | 30 | 1,664 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,465 | 50 | 576 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,505 | 40 | 3,077 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,530 | 25 | 1,229 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,440 | 90 | 542 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,405 | 35 | 283 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,410 | 5 | 399 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,400 | 10 | 5,227 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,430 | 30 | 3,417 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,355 | 75 | 1,395 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,300 | 55 | 752 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,375 | 75 | 726 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,310 | 65 | 3,529 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,260 | 50 | 10,828 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,245 | 15 | 957 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,225 | 20 | 303 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,190 | 35 | 12,124 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,155 | 35 | 10,580 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,215 | 60 | 4,265 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,235 | 20 | 5,264 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,230 | 5 | 3,629 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,265 | 35 | 4,414 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,200 | 65 | 4,515 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,225 | 25 | 630 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,205 | 20 | 3,290 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,210 | 5 | 1,937 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,135 | 75 | 18,872 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,060 | 75 | 3,880 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,130 | 70 | 5,264 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,070 | 60 | 1,081 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,095 | 25 | 1,050 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,050 | 45 | 488 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,015 | 35 | 1,465 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,045 | 30 | 2,867 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,015 | 30 | 2,465 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,950 | 65 | 159 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,975 | 25 | 1,809 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,905 | 70 | 1,966 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,940 | 35 | 1,118 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,085 | 145 | 2,543 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,045 | 40 | 2,919 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,965 | 80 | 1,471 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,920 | 45 | 1,472 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,930 | 10 | 2,881 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,880 | 50 | 1,982 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,940 | 60 | 1,231 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,900 | 40 | 1,981 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,915 | 15 | 2,168 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,870 | 45 | 1,157 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,835 | 35 | 1,075 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,790 | 45 | 951 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,820 | 30 | 1,052 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,740 | 80 | 1,029 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,705 | 35 | 1,239 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,690 | 15 | 667 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,735 | 45 | 142 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,710 | 25 | 270 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,675 | 35 | 2,183 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,680 | 5 | 1,548 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,610 | 70 | 482 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,615 | 5 | 1,090 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,560 | 55 | 258 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,600 | 40 | 2,799 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,675 | 75 | 14,656 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,595 | 80 | 412 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,630 | 35 | 332 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,625 | 5 | 316 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,550 | 75 | 265 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,465 | 85 | 158 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,580 | 115 | 841 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,595 | 15 | 1,475 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,545 | 50 | 39 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,500 | 45 | 221 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,400 | 100 | 2,852 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,350 | 50 | 1,435 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,355 | 5 | 452 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,380 | 25 | 7,316 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,410 | 30 | 161 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,415 | 5 | 105 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,385 | 30 | 240 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,345 | 40 | 706 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,220 | 125 | 314 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,265 | 45 | 520 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,245 | 20 | 144 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,225 | 20 | 429 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,300 | 75 | 402 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,340 | 40 | 3,631 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,320 | 20 | 747 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,395 | 75 | 582 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,555 | 160 | 437 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,565 | 10 | 1,067 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,640 | 75 | 1,403 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,575 | 65 | 251 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,625 | 50 | 771 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,565 | 60 | 1,465 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,525 | 40 | 91 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,520 | 5 | 887 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,460 | 60 | 752 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,400 | 60 | 180 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,400 | 0 | 2,130 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,580 | 180 | 389 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,620 | 40 | 720 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,590 | 30 | 973 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,595 | 5 | 1,033 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,705 | 110 | 4,627 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,720 | 15 | 2,800 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,675 | 45 | 358 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,750 | 75 | 837 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,830 | 80 | 830 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,740 | 90 | 1,125 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,680 | 60 | 354 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,770 | 90 | 227 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,695 | 75 | 152 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,750 | 55 | 760 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,715 | 35 | 253 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,800 | 85 | 42 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,760 | 40 | 1,700 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,780 | 20 | 2,827 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,690 | 90 | 1,303 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,750 | 60 | 1,576 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,680 | 70 | 1,158 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,570 | 110 | 1,130 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,515 | 55 | 1,744 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,465 | 50 | 1,571 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,575 | 110 | 6,439 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,555 | 20 | 1,835 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,535 | 20 | 428 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,540 | 5 | 1,738 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,530 | 10 | 1,212 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,585 | 55 | 6,726 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,635 | 50 | 2,020 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,680 | 45 | 1,913 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,715 | 35 | 3,046 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,710 | 5 | 7,527 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,735 | 25 | 4,232 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,735 | 0 | 1,045 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,670 | 65 | 3,716 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,700 | 30 | 1,042 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,635 | 65 | 908 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,735 | 100 | 1,669 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,730 | 5 | 3,449 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,655 | 75 | 697 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,630 | 25 | 1,994 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,655 | 25 | 1,330 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,620 | 35 | 15,148 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,620 | 0 | 1,394 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,585 | 35 | 1,654 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,600 | 15 | 2,306 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,580 | 20 | 1,032 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,555 | 25 | 608 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,480 | 75 | 831 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,500 | 20 | 1,487 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,440 | 60 | 3,837 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,485 | 45 | 1,791 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,465 | 20 | 472 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,425 | 40 | 1,216 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,430 | 5 | 3,944 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,430 | 0 | 894 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,480 | 50 | 3,985 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,580 | 100 | 466 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,535 | 45 | 1,006 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,550 | 15 | 1,813 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,510 | 40 | 596 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,495 | 15 | 1,861 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,435 | 60 | 430 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,440 | 5 | 347 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,395 | 45 | 233 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,490 | 95 | 343 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,445 | 45 | 860 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,445 | 0 | 559 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,440 | 5 | 2,477 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,450 | 10 | 4,098 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,425 | 25 | 622 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,360 | 65 | 2,044 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,340 | 20 | 1,352 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,325 | 15 | 759 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,355 | 30 | 2,491 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,315 | 40 | 290 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,365 | 50 | 170 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,380 | 15 | 255 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,435 | 55 | 453 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,350 | 85 | 333 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,290 | 60 | 191 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,320 | 30 | 251 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,370 | 50 | 194 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,275 | 95 | 257 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,280 | 5 | 437 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,285 | 5 | 378 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,340 | 55 | 181 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,390 | 50 | 391 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,440 | 50 | 1,323 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,390 | 50 | 176 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,360 | 30 | 530 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,405 | 45 | 1,127 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,360 | 45 | 1,873 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,375 | 15 | 381 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,360 | 15 | 504 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,350 | 10 | 378 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,400 | 50 | 6,443 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,340 | 60 | 2,580 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,260 | 80 | 1,409 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,365 | 105 | 174 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,445 | 80 | 539 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,440 | 5 | 71 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,310 | 130 | 1,139 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,375 | 65 | 1,870 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,405 | 30 | 2,748 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,420 | 15 | 160 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,415 | 5 | 621 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,415 | 0 | 574 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,415 | 0 | 214 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,435 | 20 | 1,036 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,355 | 80 | 216 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,350 | 5 | 237 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,295 | 0 | 23 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,400 | 105 | 249 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,340 | 60 | 43 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,355 | 15 | 107 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,300 | 55 | 1,332 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,295 | 5 | 7 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,295 | 0 | 321 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,320 | 25 | 284 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,290 | 30 | 229 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,140 | 150 | 1,231 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,035 | 105 | 748 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,000 | 35 | 182 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
2
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
4
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사