RISE 머니마켓액티브
(455890) I 코스피 ETF 11.21 15:3253,260 | 전일 | 53,250 | 고가 | 53,265 | 상한가 | 69,235 |
거래량 (주) |
138,596 |
10 0.02% | 시가 | 53,250 | 저가 | 53,250 | 하한가 | 37,285 |
거래대금 (백만) |
7,382 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 53,250 | 10 | 138,596 | 0 | 376,464 | 0.87% | 42,993,536 |
24.11.20 | 53,245 | 5 | 97,245 | 0 | 376,464 | 0.85% | 43,701,536 |
24.11.19 | 53,235 | 10 | 114,198 | 0 | 376,464 | 0.86% | 43,527,536 |
24.11.18 | 53,235 | 0 | 190,046 | 0 | 376,464 | 0.86% | 43,417,536 |
24.11.15 | 53,225 | 10 | 100,017 | 0 | 376,464 | 0.86% | 43,449,536 |
24.11.14 | 53,210 | 15 | 145,157 | 0 | 376,464 | 0.86% | 43,487,536 |
24.11.13 | 53,210 | 0 | 181,724 | 0 | 376,464 | 0.86% | 43,385,536 |
24.11.12 | 53,205 | 5 | 102,086 | 0 | 376,464 | 0.86% | 43,175,536 |
24.11.11 | 53,200 | 5 | 157,157 | 188,000 | 376,464 | 0.87% | 42,861,536 |
24.11.08 | 53,190 | 10 | 360,102 | 188,000 | 188,464 | 0.44% | 42,929,536 |
24.11.07 | 53,170 | 20 | 302,889 | 464 | 464 | 0.00% | 43,113,536 |
24.11.06 | 53,175 | 5 | 97,799 | 0 | 0 | 0.00% | 0 |
24.11.05 | 53,175 | 0 | 92,404 | 0 | 0 | 0.00% | 0 |
24.11.04 | 53,160 | 15 | 103,570 | 0 | 0 | 0.00% | 0 |
24.11.01 | 53,155 | 5 | 96,012 | 0 | 0 | 0.00% | 0 |
24.10.31 | 53,140 | 15 | 81,772 | 0 | 0 | 0.00% | 0 |
24.10.30 | 53,135 | 5 | 115,063 | 0 | 0 | 0.00% | 0 |
24.10.29 | 53,130 | 5 | 85,311 | 0 | 0 | 0.00% | 0 |
24.10.28 | 53,125 | 5 | 714,950 | 0 | 0 | 0.00% | 0 |
24.10.25 | 53,120 | 5 | 104,701 | 0 | 0 | 0.00% | 0 |
24.10.24 | 53,100 | 20 | 150,577 | 0 | 0 | 0.00% | 0 |
24.10.23 | 53,095 | 5 | 119,762 | 0 | 0 | 0.00% | 0 |
24.10.22 | 53,090 | 5 | 102,657 | 0 | 0 | 0.00% | 0 |
24.10.21 | 53,085 | 5 | 122,740 | 0 | 0 | 0.00% | 0 |
24.10.18 | 53,080 | 5 | 133,329 | 0 | 0 | 0.00% | 0 |
24.10.17 | 53,070 | 10 | 188,364 | 0 | 0 | 0.00% | 0 |
24.10.16 | 53,070 | 0 | 119,924 | 0 | 0 | 0.00% | 0 |
24.10.15 | 53,060 | 10 | 128,278 | 0 | 0 | 0.00% | 0 |
24.10.14 | 53,040 | 20 | 131,865 | 0 | 0 | 0.00% | 0 |
24.10.11 | 53,035 | 5 | 124,837 | 0 | 0 | 0.00% | 0 |
24.10.10 | 53,015 | 20 | 216,305 | 0 | 0 | 0.00% | 0 |
24.10.08 | 53,010 | 5 | 135,742 | 0 | 0 | 0.00% | 0 |
24.10.07 | 53,005 | 5 | 149,813 | 0 | 0 | 0.00% | 0 |
24.10.04 | 53,005 | 0 | 141,800 | 0 | 0 | 0.00% | 0 |
24.10.02 | 52,990 | 15 | 124,579 | 0 | 0 | 0.00% | 0 |
24.09.30 | 52,980 | 10 | 189,862 | 0 | 0 | 0.00% | 0 |
24.09.27 | 52,965 | 15 | 136,018 | 0 | 0 | 0.00% | 0 |
24.09.26 | 52,950 | 15 | 150,839 | 0 | 0 | 0.00% | 0 |
24.09.25 | 52,945 | 5 | 168,248 | 0 | 0 | 0.00% | 0 |
24.09.24 | 52,945 | 0 | 120,091 | 0 | 0 | 0.00% | 0 |
24.09.23 | 52,940 | 5 | 109,789 | 0 | 0 | 0.00% | 0 |
24.09.20 | 52,935 | 5 | 203,064 | 0 | 0 | 0.00% | 0 |
24.09.19 | 52,920 | 15 | 117,385 | 0 | 0 | 0.00% | 0 |
24.09.13 | 52,910 | 10 | 128,689 | 0 | 0 | 0.00% | 0 |
24.09.12 | 52,885 | 25 | 125,867 | 0 | 0 | 0.00% | 0 |
24.09.11 | 52,880 | 5 | 101,059 | 0 | 0 | 0.00% | 0 |
24.09.10 | 52,875 | 5 | 121,625 | 0 | 0 | 0.00% | 0 |
24.09.09 | 52,870 | 5 | 218,038 | 0 | 0 | 0.00% | 0 |
24.09.06 | 52,865 | 5 | 151,267 | 0 | 0 | 0.00% | 0 |
24.09.05 | 52,850 | 15 | 106,985 | 0 | 0 | 0.00% | 0 |
24.09.04 | 52,845 | 5 | 168,694 | 0 | 0 | 0.00% | 0 |
24.09.03 | 52,840 | 5 | 103,724 | 0 | 0 | 0.00% | 0 |
24.09.02 | 52,840 | 0 | 190,773 | 0 | 0 | 0.00% | 0 |
24.08.30 | 52,830 | 10 | 109,509 | 0 | 0 | 0.00% | 0 |
24.08.29 | 52,820 | 10 | 129,808 | 0 | 0 | 0.00% | 0 |
24.08.28 | 52,810 | 10 | 112,449 | 0 | 0 | 0.00% | 0 |
24.08.27 | 52,810 | 0 | 171,044 | 0 | 0 | 0.00% | 0 |
24.08.26 | 52,800 | 10 | 117,681 | 0 | 0 | 0.00% | 0 |
24.08.23 | 52,795 | 5 | 141,893 | 0 | 0 | 0.00% | 0 |
24.08.22 | 52,785 | 10 | 138,088 | 0 | 0 | 0.00% | 0 |
24.08.21 | 52,780 | 5 | 133,289 | 0 | 0 | 0.00% | 0 |
24.08.20 | 52,770 | 10 | 177,193 | 0 | 0 | 0.00% | 0 |
24.08.19 | 52,765 | 5 | 200,082 | 0 | 0 | 0.00% | 0 |
24.08.16 | 52,760 | 5 | 185,502 | 0 | 0 | 0.00% | 0 |
24.08.14 | 52,745 | 15 | 83,060 | 0 | 0 | 0.00% | 0 |
24.08.13 | 52,735 | 10 | 75,839 | 0 | 0 | 0.00% | 0 |
24.08.12 | 52,730 | 5 | 153,157 | 0 | 0 | 0.00% | 0 |
24.08.09 | 52,725 | 5 | 112,329 | 0 | 0 | 0.00% | 0 |
24.08.08 | 52,710 | 15 | 128,472 | 0 | 0 | 0.00% | 0 |
24.08.07 | 52,700 | 10 | 249,599 | 0 | 0 | 0.00% | 0 |
24.08.06 | 52,705 | 5 | 286,848 | 0 | 0 | 0.00% | 0 |
24.08.05 | 52,695 | 10 | 456,930 | 0 | 0 | 0.00% | 0 |
24.08.02 | 52,685 | 10 | 197,080 | 0 | 0 | 0.00% | 0 |
24.08.01 | 52,675 | 10 | 167,318 | 0 | 0 | 0.00% | 0 |
24.07.31 | 52,665 | 10 | 142,840 | 0 | 0 | 0.00% | 0 |
24.07.30 | 52,660 | 5 | 114,646 | 0 | 0 | 0.00% | 0 |
24.07.29 | 52,655 | 5 | 179,794 | 0 | 0 | 0.00% | 0 |
24.07.26 | 52,650 | 5 | 126,983 | 0 | 0 | 0.00% | 0 |
24.07.25 | 52,630 | 20 | 227,145 | 0 | 0 | 0.00% | 0 |
24.07.24 | 52,625 | 5 | 148,103 | 0 | 0 | 0.00% | 0 |
24.07.23 | 52,620 | 5 | 109,808 | 0 | 0 | 0.00% | 0 |
24.07.22 | 52,610 | 10 | 212,606 | 0 | 0 | 0.00% | 0 |
24.07.19 | 52,605 | 5 | 135,037 | 0 | 0 | 0.00% | 0 |
24.07.18 | 52,590 | 15 | 262,304 | 0 | 0 | 0.00% | 0 |
24.07.17 | 52,585 | 5 | 161,220 | 0 | 0 | 0.00% | 0 |
24.07.16 | 52,575 | 10 | 122,537 | 0 | 0 | 0.00% | 0 |
24.07.15 | 52,570 | 5 | 126,961 | 0 | 0 | 0.00% | 0 |
24.07.12 | 52,560 | 10 | 262,056 | 0 | 0 | 0.00% | 0 |
24.07.11 | 52,550 | 10 | 129,323 | 0 | 0 | 0.00% | 0 |
24.07.10 | 52,540 | 10 | 198,560 | 0 | 0 | 0.00% | 0 |
24.07.09 | 52,535 | 5 | 210,386 | 0 | 0 | 0.00% | 0 |
24.07.08 | 52,530 | 5 | 166,357 | 0 | 0 | 0.00% | 0 |
24.07.05 | 52,520 | 10 | 224,441 | 0 | 0 | 0.00% | 0 |
24.07.04 | 52,500 | 20 | 148,668 | 0 | 0 | 0.00% | 0 |
24.07.03 | 52,495 | 5 | 125,492 | 0 | 0 | 0.00% | 0 |
24.07.02 | 52,480 | 15 | 126,080 | 0 | 0 | 0.00% | 0 |
24.07.01 | 52,475 | 5 | 217,681 | 0 | 0 | 0.00% | 0 |
24.06.28 | 52,470 | 5 | 104,535 | 0 | 0 | 0.00% | 0 |
24.06.27 | 52,450 | 20 | 141,238 | 0 | 0 | 0.00% | 0 |
24.06.26 | 52,450 | 0 | 135,743 | 0 | 0 | 0.00% | 0 |
24.06.25 | 52,435 | 15 | 170,545 | 0 | 0 | 0.00% | 0 |
24.06.24 | 52,440 | 5 | 198,567 | 0 | 0 | 0.00% | 0 |
24.06.21 | 52,430 | 10 | 441,113 | 0 | 0 | 0.00% | 0 |
24.06.20 | 52,410 | 20 | 139,934 | 0 | 0 | 0.00% | 0 |
24.06.19 | 52,405 | 5 | 134,049 | 0 | 0 | 0.00% | 0 |
24.06.18 | 52,405 | 0 | 109,736 | 0 | 0 | 0.00% | 0 |
24.06.17 | 52,400 | 5 | 88,748 | 0 | 0 | 0.00% | 0 |
24.06.14 | 52,390 | 10 | 91,949 | 0 | 0 | 0.00% | 0 |
24.06.13 | 52,370 | 20 | 635,586 | 0 | 0 | 0.00% | 0 |
24.06.12 | 52,375 | 5 | 281,230 | 0 | 0 | 0.00% | 0 |
24.06.11 | 52,365 | 10 | 105,686 | 0 | 0 | 0.00% | 0 |
24.06.10 | 52,360 | 5 | 181,433 | 0 | 0 | 0.00% | 0 |
24.06.07 | 52,355 | 5 | 274,044 | 0 | 0 | 0.00% | 0 |
24.06.05 | 52,340 | 15 | 214,994 | 0 | 0 | 0.00% | 0 |
24.06.04 | 52,325 | 15 | 109,976 | 0 | 0 | 0.00% | 0 |
24.06.03 | 52,315 | 10 | 113,376 | 0 | 0 | 0.00% | 0 |
24.05.31 | 52,315 | 0 | 279,381 | 0 | 0 | 0.00% | 0 |
24.05.30 | 52,300 | 15 | 263,629 | 0 | 0 | 0.00% | 0 |
24.05.29 | 52,295 | 5 | 172,279 | 0 | 0 | 0.00% | 0 |
24.05.28 | 52,285 | 10 | 132,724 | 0 | 0 | 0.00% | 0 |
24.05.27 | 52,280 | 5 | 132,892 | 0 | 0 | 0.00% | 0 |
24.05.24 | 52,275 | 5 | 160,316 | 0 | 0 | 0.00% | 0 |
24.05.23 | 52,260 | 15 | 140,219 | 0 | 0 | 0.00% | 0 |
24.05.22 | 52,255 | 5 | 584,153 | 0 | 0 | 0.00% | 0 |
24.05.21 | 52,245 | 10 | 137,777 | 0 | 0 | 0.00% | 0 |
24.05.20 | 52,245 | 0 | 188,498 | 0 | 0 | 0.00% | 0 |
24.05.17 | 52,240 | 5 | 136,683 | 0 | 0 | 0.00% | 0 |
24.05.16 | 52,220 | 20 | 218,061 | 0 | 0 | 0.00% | 0 |
24.05.14 | 52,220 | 0 | 164,973 | 0 | 0 | 0.00% | 0 |
24.05.13 | 52,205 | 15 | 144,902 | 0 | 0 | 0.00% | 0 |
24.05.10 | 52,200 | 5 | 178,420 | 0 | 0 | 0.00% | 0 |
24.05.09 | 52,185 | 15 | 132,813 | 0 | 0 | 0.00% | 0 |
24.05.08 | 52,180 | 5 | 222,180 | 0 | 0 | 0.00% | 0 |
24.05.07 | 52,170 | 10 | 266,494 | 0 | 0 | 0.00% | 0 |
24.05.03 | 52,170 | 0 | 229,738 | 0 | 0 | 0.00% | 0 |
24.05.02 | 52,150 | 20 | 248,356 | 0 | 0 | 0.00% | 0 |
24.04.30 | 52,140 | 10 | 103,921 | 0 | 0 | 0.00% | 0 |
24.04.29 | 52,130 | 10 | 103,235 | 0 | 0 | 0.00% | 0 |
24.04.26 | 52,120 | 10 | 175,237 | 0 | 0 | 0.00% | 0 |
24.04.25 | 52,110 | 10 | 65,434 | 0 | 0 | 0.00% | 0 |
24.04.24 | 52,110 | 0 | 258,443 | 0 | 0 | 0.00% | 0 |
24.04.23 | 52,100 | 10 | 172,355 | 0 | 0 | 0.00% | 0 |
24.04.22 | 52,100 | 0 | 85,205 | 0 | 0 | 0.00% | 0 |
24.04.19 | 52,090 | 10 | 235,276 | 0 | 0 | 0.00% | 0 |
24.04.18 | 52,075 | 15 | 154,746 | 0 | 0 | 0.00% | 0 |
24.04.17 | 52,070 | 5 | 84,135 | 0 | 0 | 0.00% | 0 |
24.04.16 | 52,070 | 0 | 135,314 | 0 | 0 | 0.00% | 0 |
24.04.15 | 52,060 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 52,040 | 20 | 142,642 | 0 | 0 | 0.00% | 0 |
24.04.11 | 52,030 | 10 | 76,465 | 0 | 0 | 0.00% | 0 |
24.04.09 | 52,025 | 5 | 146,361 | 0 | 0 | 0.00% | 0 |
24.04.08 | 52,015 | 10 | 68,841 | 0 | 0 | 0.00% | 0 |
24.04.05 | 52,015 | 0 | 152,530 | 0 | 0 | 0.00% | 0 |
24.04.04 | 51,990 | 25 | 54,296 | 0 | 0 | 0.00% | 0 |
24.04.03 | 51,970 | 20 | 102,513 | 0 | 0 | 0.00% | 0 |
24.04.02 | 51,980 | 10 | 123,920 | 0 | 0 | 0.00% | 0 |
24.04.01 | 51,965 | 15 | 129,532 | 0 | 0 | 0.00% | 0 |
24.03.29 | 51,955 | 10 | 92,686 | 0 | 0 | 0.00% | 0 |
24.03.28 | 51,940 | 15 | 96,557 | 0 | 0 | 0.00% | 0 |
24.03.27 | 51,935 | 5 | 270,120 | 0 | 0 | 0.00% | 0 |
24.03.26 | 51,930 | 5 | 120,289 | 0 | 0 | 0.00% | 0 |
24.03.25 | 51,925 | 5 | 81,757 | 0 | 0 | 0.00% | 0 |
24.03.22 | 51,915 | 10 | 91,283 | 0 | 0 | 0.00% | 0 |
24.03.21 | 51,900 | 15 | 114,755 | 0 | 0 | 0.00% | 0 |
24.03.20 | 51,880 | 20 | 66,633 | 0 | 0 | 0.00% | 0 |
24.03.19 | 51,875 | 5 | 56,409 | 0 | 0 | 0.00% | 0 |
24.03.18 | 51,875 | 0 | 46,329 | 0 | 0 | 0.00% | 0 |
24.03.15 | 51,875 | 0 | 69,117 | 0 | 0 | 0.00% | 0 |
24.03.14 | 51,855 | 20 | 64,801 | 0 | 0 | 0.00% | 0 |
24.03.13 | 51,845 | 10 | 69,431 | 0 | 0 | 0.00% | 0 |
24.03.12 | 51,845 | 0 | 93,185 | 0 | 0 | 0.00% | 0 |
24.03.11 | 51,835 | 10 | 97,527 | 0 | 0 | 0.00% | 0 |
24.03.08 | 51,835 | 0 | 120,833 | 0 | 0 | 0.00% | 0 |
24.03.07 | 51,820 | 15 | 92,998 | 0 | 0 | 0.00% | 0 |
24.03.06 | 51,815 | 5 | 121,972 | 0 | 0 | 0.00% | 0 |
24.03.05 | 51,810 | 5 | 156,493 | 0 | 0 | 0.00% | 0 |
24.03.04 | 51,805 | 5 | 138,710 | 0 | 0 | 0.00% | 0 |
24.02.29 | 51,790 | 15 | 162,024 | 0 | 0 | 0.00% | 0 |
24.02.28 | 51,770 | 20 | 61,115 | 0 | 0 | 0.00% | 0 |
24.02.27 | 51,760 | 10 | 220,239 | 0 | 0 | 0.00% | 0 |
24.02.26 | 51,755 | 5 | 150,356 | 0 | 0 | 0.00% | 0 |
24.02.23 | 51,750 | 5 | 104,483 | 0 | 0 | 0.00% | 0 |
24.02.22 | 51,730 | 20 | 125,534 | 0 | 0 | 0.00% | 0 |
24.02.21 | 51,730 | 0 | 74,087 | 0 | 0 | 0.00% | 0 |
24.02.20 | 51,730 | 0 | 160,841 | 0 | 0 | 0.00% | 0 |
24.02.19 | 51,715 | 15 | 103,380 | 0 | 0 | 0.00% | 0 |
24.02.16 | 51,705 | 10 | 76,080 | 0 | 0 | 0.00% | 0 |
24.02.15 | 51,690 | 15 | 105,410 | 0 | 0 | 0.00% | 0 |
24.02.14 | 51,685 | 5 | 161,667 | 0 | 0 | 0.00% | 0 |
24.02.13 | 51,675 | 10 | 120,461 | 0 | 0 | 0.00% | 0 |
24.02.08 | 51,675 | 0 | 93,310 | 0 | 0 | 0.00% | 0 |
24.02.07 | 51,640 | 35 | 89,921 | 0 | 0 | 0.00% | 0 |
24.02.06 | 51,635 | 5 | 132,252 | 0 | 0 | 0.00% | 0 |
24.02.05 | 51,630 | 5 | 77,620 | 0 | 0 | 0.00% | 0 |
24.02.02 | 51,625 | 5 | 111,816 | 0 | 0 | 0.00% | 0 |
24.02.01 | 51,600 | 25 | 142,610 | 0 | 0 | 0.00% | 0 |
24.01.31 | 51,600 | 0 | 100,019 | 0 | 0 | 0.00% | 0 |
24.01.30 | 51,590 | 10 | 137,553 | 0 | 0 | 0.00% | 0 |
24.01.29 | 51,590 | 0 | 228,486 | 0 | 0 | 0.00% | 0 |
24.01.26 | 51,580 | 10 | 60,934 | 0 | 0 | 0.00% | 0 |
24.01.25 | 51,565 | 15 | 129,758 | 0 | 0 | 0.00% | 0 |
24.01.24 | 51,550 | 15 | 96,321 | 0 | 0 | 0.00% | 0 |
24.01.23 | 51,540 | 10 | 141,997 | 0 | 0 | 0.00% | 0 |
24.01.22 | 51,545 | 5 | 127,993 | 0 | 0 | 0.00% | 0 |
24.01.19 | 51,535 | 10 | 56,868 | 0 | 0 | 0.00% | 0 |
24.01.18 | 51,525 | 10 | 95,075 | 0 | 0 | 0.00% | 0 |
24.01.17 | 51,520 | 5 | 209,357 | 0 | 0 | 0.00% | 0 |
24.01.16 | 51,505 | 15 | 73,773 | 0 | 0 | 0.00% | 0 |
24.01.15 | 51,495 | 10 | 87,354 | 0 | 0 | 0.00% | 0 |
24.01.12 | 51,485 | 10 | 78,510 | 0 | 0 | 0.00% | 0 |
24.01.11 | 51,475 | 10 | 208,655 | 0 | 0 | 0.00% | 0 |
24.01.10 | 51,475 | 0 | 183,931 | 0 | 0 | 0.00% | 0 |
24.01.09 | 51,480 | 5 | 102,202 | 0 | 0 | 0.00% | 0 |
24.01.08 | 51,460 | 20 | 109,848 | 0 | 0 | 0.00% | 0 |
24.01.05 | 51,460 | 0 | 91,324 | 0 | 0 | 0.00% | 0 |
24.01.04 | 51,445 | 15 | 321,843 | 0 | 0 | 0.00% | 0 |
24.01.03 | 51,415 | 30 | 158,811 | 0 | 0 | 0.00% | 0 |
24.01.02 | 51,410 | 5 | 310,270 | 0 | 0 | 0.00% | 0 |
23.12.28 | 51,400 | 10 | 100,632 | 0 | 0 | 0.00% | 0 |
23.12.27 | 51,380 | 20 | 87,709 | 0 | 0 | 0.00% | 0 |
23.12.26 | 51,365 | 15 | 376,722 | 0 | 0 | 0.00% | 0 |
23.12.22 | 51,365 | 0 | 451,756 | 0 | 0 | 0.00% | 0 |
23.12.21 | 51,340 | 25 | 201,907 | 0 | 0 | 0.00% | 0 |
23.12.20 | 51,330 | 10 | 141,468 | 0 | 0 | 0.00% | 0 |
23.12.19 | 51,315 | 15 | 273,771 | 0 | 0 | 0.00% | 0 |
23.12.18 | 51,310 | 5 | 221,672 | 0 | 0 | 0.00% | 0 |
23.12.15 | 51,310 | 0 | 151,914 | 0 | 0 | 0.00% | 0 |
23.12.14 | 51,310 | 0 | 92,233 | 0 | 0 | 0.00% | 0 |
23.12.13 | 51,295 | 15 | 122,427 | 0 | 0 | 0.00% | 0 |
23.12.12 | 51,305 | 10 | 161,476 | 0 | 0 | 0.00% | 0 |
23.12.11 | 51,275 | 30 | 152,528 | 0 | 0 | 0.00% | 0 |
23.12.08 | 51,255 | 20 | 162,504 | 0 | 0 | 0.00% | 0 |
23.12.07 | 51,245 | 10 | 99,604 | 0 | 0 | 0.00% | 0 |
23.12.06 | 51,240 | 5 | 85,120 | 0 | 0 | 0.00% | 0 |
23.12.05 | 51,235 | 5 | 71,101 | 0 | 0 | 0.00% | 0 |
23.12.04 | 51,220 | 15 | 157,639 | 0 | 0 | 0.00% | 0 |
23.12.01 | 51,215 | 5 | 108,793 | 0 | 0 | 0.00% | 0 |
23.11.30 | 51,200 | 15 | 215,840 | 0 | 0 | 0.00% | 0 |
23.11.29 | 51,195 | 5 | 187,040 | 0 | 0 | 0.00% | 0 |
23.11.28 | 51,185 | 10 | 217,781 | 0 | 0 | 0.00% | 0 |
23.11.27 | 51,175 | 10 | 177,084 | 0 | 0 | 0.00% | 0 |
23.11.24 | 51,170 | 5 | 320,859 | 0 | 0 | 0.00% | 0 |
23.11.23 | 51,145 | 25 | 160,515 | 0 | 0 | 0.00% | 0 |
23.11.22 | 51,135 | 10 | 72,778 | 0 | 0 | 0.00% | 0 |
23.11.21 | 51,135 | 0 | 126,211 | 0 | 0 | 0.00% | 0 |
23.11.20 | 51,125 | 10 | 47,220 | 0 | 0 | 0.00% | 0 |
23.11.17 | 51,115 | 10 | 98,015 | 0 | 0 | 0.00% | 0 |
23.11.16 | 51,090 | 25 | 112,118 | 0 | 0 | 0.00% | 0 |
23.11.15 | 51,090 | 0 | 154,371 | 0 | 0 | 0.00% | 0 |
23.11.14 | 51,085 | 5 | 37,751 | 0 | 0 | 0.00% | 0 |
23.11.13 | 51,080 | 5 | 48,474 | 0 | 0 | 0.00% | 0 |
23.11.10 | 51,075 | 5 | 77,063 | 0 | 0 | 0.00% | 0 |
23.11.09 | 51,050 | 25 | 141,556 | 0 | 0 | 0.00% | 0 |
23.11.08 | 51,040 | 10 | 63,289 | 0 | 0 | 0.00% | 0 |
23.11.07 | 51,040 | 0 | 55,549 | 0 | 0 | 0.00% | 0 |
23.11.06 | 51,040 | 0 | 92,876 | 0 | 0 | 0.00% | 0 |
23.11.03 | 51,015 | 25 | 80,559 | 0 | 0 | 0.00% | 0 |
23.11.02 | 51,000 | 15 | 201,184 | 0 | 0 | 0.00% | 0 |
23.11.01 | 51,000 | 0 | 279,739 | 0 | 0 | 0.00% | 0 |
23.10.31 | 50,995 | 5 | 244,640 | 0 | 0 | 0.00% | 0 |
23.10.30 | 50,985 | 10 | 39,436 | 0 | 0 | 0.00% | 0 |
23.10.27 | 50,975 | 10 | 182,340 | 0 | 0 | 0.00% | 0 |
23.10.26 | 50,960 | 15 | 51,476 | 0 | 0 | 0.00% | 0 |
23.10.25 | 50,955 | 5 | 108,880 | 0 | 0 | 0.00% | 0 |
23.10.24 | 50,945 | 10 | 87,108 | 0 | 0 | 0.00% | 0 |
23.10.23 | 50,945 | 0 | 156,035 | 0 | 0 | 0.00% | 0 |
23.10.20 | 50,940 | 5 | 519,450 | 0 | 0 | 0.00% | 0 |
23.10.19 | 50,925 | 15 | 51,140 | 0 | 0 | 0.00% | 0 |
23.10.18 | 50,920 | 5 | 89,194 | 0 | 0 | 0.00% | 0 |
23.10.17 | 50,920 | 0 | 90,755 | 0 | 0 | 0.00% | 0 |
23.10.16 | 50,910 | 10 | 69,688 | 0 | 0 | 0.00% | 0 |
23.10.13 | 50,905 | 5 | 63,885 | 0 | 0 | 0.00% | 0 |
23.10.12 | 50,890 | 15 | 84,210 | 0 | 0 | 0.00% | 0 |
23.10.11 | 50,880 | 10 | 37,357 | 0 | 0 | 0.00% | 0 |
23.10.10 | 50,880 | 0 | 55,829 | 0 | 0 | 0.00% | 0 |
23.10.06 | 50,865 | 15 | 101,372 | 0 | 0 | 0.00% | 0 |
23.10.05 | 50,835 | 30 | 26,491 | 0 | 0 | 0.00% | 0 |
23.10.04 | 50,840 | 5 | 60,160 | 0 | 0 | 0.00% | 0 |
23.09.27 | 50,830 | 10 | 55,080 | 0 | 0 | 0.00% | 0 |
23.09.26 | 50,790 | 40 | 50,177 | 0 | 0 | 0.00% | 0 |
23.09.25 | 50,780 | 10 | 33,544 | 0 | 0 | 0.00% | 0 |
23.09.22 | 50,780 | 0 | 19,762 | 0 | 0 | 0.00% | 0 |
23.09.21 | 50,755 | 25 | 21,773 | 0 | 0 | 0.00% | 0 |
23.09.20 | 50,750 | 5 | 20,325 | 0 | 0 | 0.00% | 0 |
23.09.19 | 50,750 | 0 | 17,375 | 0 | 0 | 0.00% | 0 |
23.09.18 | 50,740 | 10 | 10,953 | 0 | 0 | 0.00% | 0 |
23.09.15 | 50,740 | 0 | 8,458 | 0 | 0 | 0.00% | 0 |
23.09.14 | 50,715 | 25 | 87,468 | 0 | 0 | 0.00% | 0 |
23.09.13 | 50,720 | 5 | 37,363 | 0 | 0 | 0.00% | 0 |
23.09.12 | 50,710 | 10 | 11,273 | 0 | 0 | 0.00% | 0 |
23.09.11 | 50,705 | 5 | 22,979 | 0 | 0 | 0.00% | 0 |
23.09.08 | 50,700 | 5 | 21,802 | 0 | 0 | 0.00% | 0 |
23.09.07 | 50,685 | 15 | 64,282 | 0 | 0 | 0.00% | 0 |
23.09.06 | 50,675 | 10 | 19,118 | 0 | 0 | 0.00% | 0 |
23.09.05 | 50,670 | 5 | 21,904 | 0 | 0 | 0.00% | 0 |
23.09.04 | 50,665 | 5 | 9,249 | 0 | 0 | 0.00% | 0 |
23.09.01 | 50,660 | 5 | 51,036 | 0 | 0 | 0.00% | 0 |
23.08.31 | 50,645 | 15 | 17,728 | 0 | 0 | 0.00% | 0 |
23.08.30 | 50,630 | 15 | 23,650 | 0 | 0 | 0.00% | 0 |
23.08.29 | 50,630 | 0 | 18,835 | 0 | 0 | 0.00% | 0 |
23.08.28 | 50,630 | 0 | 42,852 | 0 | 0 | 0.00% | 0 |
23.08.25 | 50,615 | 15 | 13,226 | 0 | 0 | 0.00% | 0 |
23.08.24 | 50,600 | 15 | 53,544 | 0 | 0 | 0.00% | 0 |
23.08.23 | 50,600 | 0 | 7,763 | 0 | 0 | 0.00% | 0 |
23.08.22 | 50,590 | 10 | 17,053 | 0 | 0 | 0.00% | 0 |
23.08.21 | 50,580 | 10 | 35,757 | 0 | 0 | 0.00% | 0 |
23.08.18 | 50,580 | 0 | 36,278 | 0 | 0 | 0.00% | 0 |
23.08.17 | 50,565 | 15 | 29,043 | 0 | 0 | 0.00% | 0 |
23.08.16 | 50,550 | 15 | 24,898 | 0 | 0 | 0.00% | 0 |
23.08.14 | 50,550 | 0 | 7,246 | 0 | 0 | 0.00% | 0 |
23.08.11 | 50,540 | 10 | 72,598 | 0 | 0 | 0.00% | 0 |
23.08.10 | 50,515 | 25 | 12,885 | 0 | 0 | 0.00% | 0 |
23.08.09 | 50,515 | 0 | 7,443 | 0 | 0 | 0.00% | 0 |
23.08.08 | 50,510 | 5 | 20,882 | 0 | 0 | 0.00% | 0 |
23.08.07 | 50,505 | 5 | 8,885 | 0 | 0 | 0.00% | 0 |
23.08.04 | 50,505 | 0 | 19,653 | 0 | 0 | 0.00% | 0 |
23.08.03 | 50,485 | 20 | 37,823 | 0 | 0 | 0.00% | 0 |
23.08.02 | 50,480 | 5 | 9,983 | 0 | 0 | 0.00% | 0 |
23.08.01 | 50,470 | 10 | 15,987 | 0 | 0 | 0.00% | 0 |
23.07.31 | 50,465 | 5 | 41,042 | 0 | 0 | 0.00% | 0 |
23.07.28 | 50,460 | 5 | 8,835 | 0 | 0 | 0.00% | 0 |
23.07.27 | 50,435 | 25 | 7,846 | 0 | 0 | 0.00% | 0 |
23.07.26 | 50,435 | 0 | 30,159 | 0 | 0 | 0.00% | 0 |
23.07.25 | 50,425 | 10 | 21,477 | 0 | 0 | 0.00% | 0 |
23.07.24 | 50,425 | 0 | 13,930 | 0 | 0 | 0.00% | 0 |
23.07.21 | 50,425 | 0 | 23,312 | 0 | 0 | 0.00% | 0 |
23.07.20 | 50,415 | 10 | 84,574 | 0 | 0 | 0.00% | 0 |
23.07.19 | 50,395 | 20 | 53,933 | 0 | 0 | 0.00% | 0 |
23.07.18 | 50,390 | 5 | 10,859 | 0 | 0 | 0.00% | 0 |
23.07.17 | 50,385 | 5 | 9,034 | 0 | 0 | 0.00% | 0 |
23.07.14 | 50,380 | 5 | 13,249 | 0 | 0 | 0.00% | 0 |
23.07.13 | 50,365 | 15 | 18,167 | 0 | 0 | 0.00% | 0 |
23.07.12 | 50,350 | 15 | 8,979 | 0 | 0 | 0.00% | 0 |
23.07.11 | 50,345 | 5 | 53,286 | 0 | 0 | 0.00% | 0 |
23.07.10 | 50,340 | 5 | 9,941 | 0 | 0 | 0.00% | 0 |
23.07.07 | 50,335 | 5 | 11,413 | 0 | 0 | 0.00% | 0 |
23.07.06 | 50,320 | 15 | 404,700 | 0 | 0 | 0.00% | 0 |
23.07.05 | 50,315 | 5 | 18,675 | 0 | 0 | 0.00% | 0 |
23.07.04 | 50,305 | 10 | 5,379 | 0 | 0 | 0.00% | 0 |
23.07.03 | 50,300 | 5 | 14,925 | 0 | 0 | 0.00% | 0 |
23.06.30 | 50,290 | 10 | 15,377 | 0 | 0 | 0.00% | 0 |
23.06.29 | 50,280 | 10 | 60,206 | 0 | 0 | 0.00% | 0 |
23.06.28 | 50,275 | 5 | 47,118 | 0 | 0 | 0.00% | 0 |
23.06.27 | 50,270 | 5 | 8,263 | 0 | 0 | 0.00% | 0 |
23.06.26 | 50,265 | 5 | 11,271 | 0 | 0 | 0.00% | 0 |
23.06.23 | 50,250 | 15 | 5,737 | 0 | 0 | 0.00% | 0 |
23.06.22 | 50,240 | 10 | 4,143 | 0 | 0 | 0.00% | 0 |
23.06.21 | 50,230 | 10 | 6,787 | 0 | 0 | 0.00% | 0 |
23.06.20 | 50,230 | 0 | 15,824 | 0 | 0 | 0.00% | 0 |
23.06.19 | 50,225 | 5 | 12,409 | 0 | 0 | 0.00% | 0 |
23.06.16 | 50,220 | 5 | 36,020 | 0 | 0 | 0.00% | 0 |
23.06.15 | 50,205 | 15 | 7,954 | 0 | 0 | 0.00% | 0 |
23.06.14 | 50,195 | 10 | 10,574 | 0 | 0 | 0.00% | 0 |
23.06.13 | 50,190 | 5 | 32,926 | 0 | 0 | 0.00% | 0 |
23.06.12 | 50,185 | 5 | 8,859 | 0 | 0 | 0.00% | 0 |
23.06.09 | 50,175 | 10 | 39,707 | 0 | 0 | 0.00% | 0 |
23.06.08 | 50,160 | 15 | 40,342 | 0 | 0 | 0.00% | 0 |
23.06.07 | 50,155 | 5 | 35,638 | 0 | 0 | 0.00% | 0 |
23.06.05 | 50,155 | 0 | 33,833 | 0 | 0 | 0.00% | 0 |
23.06.02 | 50,140 | 15 | 40,053 | 0 | 0 | 0.00% | 0 |
23.06.01 | 50,125 | 15 | 72,537 | 0 | 0 | 0.00% | 0 |
23.05.31 | 50,115 | 10 | 78,020 | 0 | 0 | 0.00% | 0 |
23.05.30 | 50,115 | 0 | 95,265 | 0 | 0 | 0.00% | 0 |
23.05.26 | 50,110 | 5 | 89,733 | 0 | 0 | 0.00% | 0 |
23.05.25 | 50,090 | 20 | 57,627 | 0 | 0 | 0.00% | 0 |
23.05.24 | 50,085 | 5 | 54,511 | 0 | 0 | 0.00% | 0 |
23.05.23 | 50,080 | 5 | 55,779 | 0 | 0 | 0.00% | 0 |
23.05.22 | 50,075 | 5 | 58,553 | 0 | 0 | 0.00% | 0 |
23.05.19 | 50,070 | 5 | 57,665 | 0 | 0 | 0.00% | 0 |
23.05.18 | 50,055 | 15 | 58,413 | 0 | 0 | 0.00% | 0 |
23.05.17 | 50,050 | 5 | 69,402 | 0 | 0 | 0.00% | 0 |
23.05.16 | 50,045 | 5 | 46,006 | 0 | 0 | 0.00% | 0 |
23.05.15 | 50,045 | 0 | 59,679 | 0 | 0 | 0.00% | 0 |
23.05.12 | 50,040 | 5 | 43,652 | 0 | 0 | 0.00% | 0 |
23.05.11 | 50,025 | 15 | 51,116 | 0 | 0 | 0.00% | 0 |
23.05.10 | 50,015 | 10 | 48,072 | 0 | 0 | 0.00% | 0 |
23.05.09 | 0 | 10 | 33,795 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
3
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
4
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
5
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
6
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
10
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인