RISE 2차전지TOP10인버스(합성)
(465350) I 코스피 ETF 11.25 13:4230,225 | 전일 | 31,385 | 고가 | 31,240 | 상한가 | 40,800 |
거래량 (주) |
275,363 |
1,160 -3.70% | 시가 | 31,080 | 저가 | 30,065 | 하한가 | 21,970 |
거래대금 (백만) |
8,396 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 31,685 | 300 | 370,001 | 43,903 | 89,259 | 2.98% | 2,910,741 |
24.11.21 | 32,525 | 840 | 394,256 | 43,877 | 45,356 | 1.51% | 2,954,644 |
24.11.20 | 32,730 | 205 | 319,996 | -749 | 1,479 | 0.05% | 2,998,521 |
24.11.19 | 33,360 | 630 | 418,292 | -7,978 | 2,228 | 0.07% | 2,997,772 |
24.11.18 | 34,545 | 1,185 | 776,842 | -4,161 | 10,206 | 0.34% | 2,989,794 |
24.11.15 | 32,500 | 2,045 | 1,358,539 | 2,497 | 14,367 | 0.48% | 2,985,633 |
24.11.14 | 31,480 | 870 | 504,756 | 3,655 | 11,870 | 0.40% | 2,988,130 |
24.11.13 | 30,255 | 1,225 | 693,582 | -3,681 | 8,215 | 0.27% | 2,991,785 |
24.11.12 | 30,100 | 155 | 677,592 | -11,960 | 11,896 | 0.40% | 2,988,104 |
24.11.11 | 29,425 | 675 | 378,572 | 23,856 | 23,856 | 0.80% | 2,976,144 |
24.11.08 | 29,635 | 210 | 583,517 | 0 | 0 | 0.00% | 0 |
24.11.07 | 28,965 | 670 | 1,075,859 | 0 | 0 | 0.00% | 0 |
24.11.06 | 27,215 | 1,750 | 860,220 | 0 | 0 | 0.00% | 0 |
24.11.05 | 26,620 | 595 | 299,698 | 0 | 0 | 0.00% | 0 |
24.11.04 | 27,880 | 1,260 | 594,237 | 0 | 0 | 0.00% | 0 |
24.11.01 | 28,020 | 140 | 419,737 | 0 | 0 | 0.00% | 0 |
24.10.31 | 27,620 | 400 | 446,485 | 0 | 0 | 0.00% | 0 |
24.10.30 | 27,150 | 470 | 311,675 | 0 | 0 | 0.00% | 0 |
24.10.29 | 26,995 | 155 | 328,209 | 0 | 0 | 0.00% | 0 |
24.10.28 | 28,595 | 1,600 | 479,550 | 0 | 0 | 0.00% | 0 |
24.10.25 | 28,425 | 170 | 248,289 | 0 | 0 | 0.00% | 0 |
24.10.24 | 27,250 | 1,175 | 408,019 | 0 | 0 | 0.00% | 0 |
24.10.23 | 29,245 | 1,995 | 366,842 | 0 | 0 | 0.00% | 0 |
24.10.22 | 28,110 | 1,135 | 332,747 | 0 | 0 | 0.00% | 0 |
24.10.21 | 28,345 | 235 | 151,607 | 0 | 0 | 0.00% | 0 |
24.10.18 | 27,990 | 355 | 300,008 | 0 | 0 | 0.00% | 0 |
24.10.17 | 27,695 | 295 | 267,868 | 0 | 0 | 0.00% | 0 |
24.10.16 | 27,475 | 220 | 206,521 | 0 | 0 | 0.00% | 0 |
24.10.15 | 26,670 | 805 | 312,642 | 0 | 0 | 0.00% | 0 |
24.10.14 | 26,185 | 485 | 380,755 | 0 | 0 | 0.00% | 0 |
24.10.11 | 25,575 | 610 | 318,769 | 0 | 0 | 0.00% | 0 |
24.10.10 | 25,295 | 280 | 196,544 | 0 | 0 | 0.00% | 0 |
24.10.08 | 25,570 | 275 | 329,162 | 0 | 0 | 0.00% | 0 |
24.10.07 | 26,230 | 660 | 394,421 | 0 | 0 | 0.00% | 0 |
24.10.04 | 25,760 | 470 | 416,028 | 0 | 0 | 0.00% | 0 |
24.10.02 | 25,705 | 55 | 427,134 | 0 | 0 | 0.00% | 0 |
24.09.30 | 25,250 | 455 | 425,338 | 0 | 0 | 0.00% | 0 |
24.09.27 | 25,310 | 60 | 329,514 | 0 | 0 | 0.00% | 0 |
24.09.26 | 25,955 | 645 | 429,579 | 0 | 0 | 0.00% | 0 |
24.09.25 | 25,855 | 100 | 514,652 | 0 | 0 | 0.00% | 0 |
24.09.24 | 27,070 | 1,215 | 771,674 | 0 | 0 | 0.00% | 0 |
24.09.23 | 28,000 | 930 | 411,959 | 0 | 0 | 0.00% | 0 |
24.09.20 | 27,885 | 115 | 343,684 | 0 | 0 | 0.00% | 0 |
24.09.19 | 28,020 | 135 | 393,204 | 0 | 0 | 0.00% | 0 |
24.09.13 | 28,270 | 250 | 433,117 | 0 | 0 | 0.00% | 0 |
24.09.12 | 29,100 | 830 | 458,977 | 0 | 0 | 0.00% | 0 |
24.09.11 | 30,585 | 1,485 | 1,117,544 | 0 | 0 | 0.00% | 0 |
24.09.10 | 29,920 | 665 | 469,193 | 0 | 0 | 0.00% | 0 |
24.09.09 | 29,675 | 245 | 553,742 | 0 | 0 | 0.00% | 0 |
24.09.06 | 28,275 | 1,400 | 626,694 | 0 | 0 | 0.00% | 0 |
24.09.05 | 28,040 | 235 | 585,655 | 0 | 0 | 0.00% | 0 |
24.09.04 | 27,215 | 825 | 836,368 | 0 | 0 | 0.00% | 0 |
24.09.03 | 27,045 | 170 | 682,913 | 0 | 0 | 0.00% | 0 |
24.09.02 | 28,650 | 1,605 | 1,839,620 | 0 | 0 | 0.00% | 0 |
24.08.30 | 28,750 | 100 | 398,394 | 0 | 0 | 0.00% | 0 |
24.08.29 | 29,715 | 965 | 904,553 | 0 | 0 | 0.00% | 0 |
24.08.28 | 29,050 | 665 | 480,222 | 0 | 0 | 0.00% | 0 |
24.08.27 | 29,220 | 170 | 405,112 | 0 | 0 | 0.00% | 0 |
24.08.26 | 29,620 | 400 | 383,003 | 0 | 0 | 0.00% | 0 |
24.08.23 | 29,080 | 540 | 563,531 | 0 | 0 | 0.00% | 0 |
24.08.22 | 29,905 | 825 | 715,459 | 0 | 0 | 0.00% | 0 |
24.08.21 | 30,845 | 940 | 898,679 | 0 | 0 | 0.00% | 0 |
24.08.20 | 31,080 | 235 | 378,018 | 0 | 0 | 0.00% | 0 |
24.08.19 | 29,965 | 1,115 | 566,108 | 0 | 0 | 0.00% | 0 |
24.08.16 | 29,960 | 5 | 342,486 | 0 | 0 | 0.00% | 0 |
24.08.14 | 30,660 | 700 | 552,124 | 0 | 0 | 0.00% | 0 |
24.08.13 | 30,625 | 35 | 485,008 | 0 | 0 | 0.00% | 0 |
24.08.12 | 30,945 | 320 | 307,793 | 0 | 0 | 0.00% | 0 |
24.08.09 | 32,365 | 1,420 | 1,233,474 | 0 | 0 | 0.00% | 0 |
24.08.08 | 31,190 | 1,175 | 896,637 | 0 | 0 | 0.00% | 0 |
24.08.07 | 30,375 | 815 | 700,594 | 0 | 0 | 0.00% | 0 |
24.08.06 | 32,750 | 2,375 | 2,140,283 | 0 | 0 | 0.00% | 0 |
24.08.05 | 29,690 | 3,060 | 1,078,126 | 0 | 0 | 0.00% | 0 |
24.08.02 | 29,485 | 205 | 863,165 | 0 | 0 | 0.00% | 0 |
24.08.01 | 30,450 | 965 | 570,646 | 0 | 0 | 0.00% | 0 |
24.07.31 | 29,660 | 790 | 823,410 | 0 | 0 | 0.00% | 0 |
24.07.30 | 29,880 | 220 | 741,538 | 0 | 0 | 0.00% | 0 |
24.07.29 | 30,280 | 400 | 761,785 | 0 | 0 | 0.00% | 0 |
24.07.26 | 29,505 | 775 | 682,901 | 0 | 0 | 0.00% | 0 |
24.07.25 | 30,065 | 560 | 1,384,196 | 0 | 0 | 0.00% | 0 |
24.07.24 | 29,600 | 465 | 717,439 | 0 | 0 | 0.00% | 0 |
24.07.23 | 29,145 | 455 | 561,358 | 0 | 0 | 0.00% | 0 |
24.07.22 | 27,930 | 1,215 | 1,005,642 | 0 | 0 | 0.00% | 0 |
24.07.19 | 28,535 | 605 | 403,108 | 0 | 0 | 0.00% | 0 |
24.07.18 | 28,555 | 20 | 696,230 | 0 | 0 | 0.00% | 0 |
24.07.17 | 28,205 | 350 | 591,796 | 0 | 0 | 0.00% | 0 |
24.07.16 | 27,130 | 1,075 | 365,642 | 0 | 0 | 0.00% | 0 |
24.07.15 | 26,805 | 325 | 380,891 | 0 | 0 | 0.00% | 0 |
24.07.12 | 26,930 | 125 | 742,758 | 0 | 0 | 0.00% | 0 |
24.07.11 | 27,480 | 550 | 510,487 | 0 | 0 | 0.00% | 0 |
24.07.10 | 26,995 | 485 | 256,072 | 0 | 0 | 0.00% | 0 |
24.07.09 | 26,730 | 265 | 343,389 | 0 | 0 | 0.00% | 0 |
24.07.08 | 27,175 | 445 | 669,520 | 0 | 0 | 0.00% | 0 |
24.07.05 | 27,190 | 15 | 419,760 | 0 | 0 | 0.00% | 0 |
24.07.04 | 27,295 | 105 | 589,646 | 0 | 0 | 0.00% | 0 |
24.07.03 | 28,345 | 1,050 | 1,371,109 | 0 | 0 | 0.00% | 0 |
24.07.02 | 27,705 | 640 | 572,788 | 0 | 0 | 0.00% | 0 |
24.07.01 | 28,680 | 975 | 608,210 | 0 | 0 | 0.00% | 0 |
24.06.28 | 28,850 | 170 | 493,692 | 0 | 0 | 0.00% | 0 |
24.06.27 | 28,715 | 135 | 463,993 | 0 | 0 | 0.00% | 0 |
24.06.26 | 28,620 | 95 | 442,377 | 0 | 0 | 0.00% | 0 |
24.06.25 | 28,210 | 410 | 430,859 | 0 | 0 | 0.00% | 0 |
24.06.24 | 27,570 | 640 | 585,836 | 0 | 0 | 0.00% | 0 |
24.06.21 | 27,140 | 430 | 403,255 | 0 | 0 | 0.00% | 0 |
24.06.20 | 27,160 | 20 | 522,241 | 0 | 0 | 0.00% | 0 |
24.06.19 | 27,805 | 645 | 452,435 | 0 | 0 | 0.00% | 0 |
24.06.18 | 27,250 | 555 | 465,171 | 0 | 0 | 0.00% | 0 |
24.06.17 | 26,545 | 705 | 635,172 | 0 | 0 | 0.00% | 0 |
24.06.14 | 25,950 | 595 | 367,935 | 0 | 0 | 0.00% | 0 |
24.06.13 | 26,115 | 165 | 394,472 | 0 | 0 | 0.00% | 0 |
24.06.12 | 25,845 | 270 | 453,471 | 0 | 0 | 0.00% | 0 |
24.06.11 | 26,065 | 220 | 581,649 | 0 | 0 | 0.00% | 0 |
24.06.10 | 25,595 | 470 | 575,332 | 0 | 0 | 0.00% | 0 |
24.06.07 | 26,730 | 1,135 | 938,273 | 0 | 0 | 0.00% | 0 |
24.06.05 | 27,780 | 1,050 | 1,211,456 | 0 | 0 | 0.00% | 0 |
24.06.04 | 28,105 | 325 | 441,821 | 0 | 0 | 0.00% | 0 |
24.06.03 | 28,375 | 270 | 533,343 | 0 | 0 | 0.00% | 0 |
24.05.31 | 28,485 | 110 | 352,361 | 0 | 0 | 0.00% | 0 |
24.05.30 | 28,160 | 325 | 506,122 | 0 | 0 | 0.00% | 0 |
24.05.29 | 27,085 | 1,075 | 389,635 | 0 | 0 | 0.00% | 0 |
24.05.28 | 26,530 | 555 | 162,223 | 0 | 0 | 0.00% | 0 |
24.05.27 | 27,540 | 1,010 | 489,660 | 0 | 0 | 0.00% | 0 |
24.05.24 | 26,955 | 585 | 467,264 | 0 | 0 | 0.00% | 0 |
24.05.23 | 26,770 | 185 | 331,111 | 0 | 0 | 0.00% | 0 |
24.05.22 | 26,700 | 70 | 222,523 | 0 | 0 | 0.00% | 0 |
24.05.21 | 25,955 | 745 | 504,176 | 0 | 0 | 0.00% | 0 |
24.05.20 | 25,810 | 145 | 143,320 | 0 | 0 | 0.00% | 0 |
24.05.17 | 25,425 | 385 | 303,152 | 0 | 0 | 0.00% | 0 |
24.05.16 | 25,685 | 260 | 262,895 | 0 | 0 | 0.00% | 0 |
24.05.14 | 25,950 | 265 | 229,376 | 0 | 0 | 0.00% | 0 |
24.05.13 | 25,640 | 310 | 222,059 | 0 | 0 | 0.00% | 0 |
24.05.10 | 25,540 | 100 | 439,980 | 0 | 0 | 0.00% | 0 |
24.05.09 | 25,280 | 260 | 169,010 | 0 | 0 | 0.00% | 0 |
24.05.08 | 25,235 | 45 | 142,072 | 0 | 0 | 0.00% | 0 |
24.05.07 | 25,120 | 115 | 340,970 | 0 | 0 | 0.00% | 0 |
24.05.03 | 24,960 | 160 | 341,206 | 0 | 0 | 0.00% | 0 |
24.05.02 | 24,740 | 220 | 339,968 | 0 | 0 | 0.00% | 0 |
24.04.30 | 24,915 | 175 | 434,548 | 0 | 0 | 0.00% | 0 |
24.04.29 | 25,495 | 580 | 489,859 | 0 | 0 | 0.00% | 0 |
24.04.26 | 25,535 | 40 | 414,455 | 0 | 0 | 0.00% | 0 |
24.04.25 | 24,865 | 670 | 633,676 | 0 | 0 | 0.00% | 0 |
24.04.24 | 25,830 | 965 | 775,995 | 0 | 0 | 0.00% | 0 |
24.04.23 | 25,400 | 430 | 376,746 | 0 | 0 | 0.00% | 0 |
24.04.22 | 26,350 | 950 | 709,755 | 0 | 0 | 0.00% | 0 |
24.04.19 | 26,115 | 235 | 1,065,111 | 0 | 0 | 0.00% | 0 |
24.04.18 | 27,260 | 1,145 | 1,285,031 | 0 | 0 | 0.00% | 0 |
24.04.17 | 26,865 | 395 | 489,082 | 0 | 0 | 0.00% | 0 |
24.04.16 | 26,450 | 415 | 990,974 | 0 | 0 | 0.00% | 0 |
24.04.15 | 26,150 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 25,515 | 635 | 291,737 | 0 | 0 | 0.00% | 0 |
24.04.11 | 25,360 | 155 | 381,429 | 0 | 0 | 0.00% | 0 |
24.04.09 | 25,195 | 165 | 467,507 | 0 | 0 | 0.00% | 0 |
24.04.08 | 25,210 | 15 | 1,185,293 | 0 | 0 | 0.00% | 0 |
24.04.05 | 24,580 | 630 | 501,167 | 0 | 0 | 0.00% | 0 |
24.04.04 | 24,895 | 315 | 722,537 | 0 | 0 | 0.00% | 0 |
24.04.03 | 23,810 | 1,085 | 853,013 | 0 | 0 | 0.00% | 0 |
24.04.02 | 23,415 | 395 | 526,550 | 0 | 0 | 0.00% | 0 |
24.04.01 | 23,140 | 275 | 385,584 | 0 | 0 | 0.00% | 0 |
24.03.29 | 22,800 | 340 | 659,843 | 0 | 0 | 0.00% | 0 |
24.03.28 | 22,350 | 450 | 644,645 | 0 | 0 | 0.00% | 0 |
24.03.27 | 22,480 | 130 | 511,118 | 0 | 0 | 0.00% | 0 |
24.03.26 | 22,160 | 320 | 694,211 | 0 | 0 | 0.00% | 0 |
24.03.25 | 22,535 | 375 | 713,955 | 0 | 0 | 0.00% | 0 |
24.03.22 | 22,805 | 270 | 481,302 | 0 | 0 | 0.00% | 0 |
24.03.21 | 23,025 | 220 | 556,797 | 0 | 0 | 0.00% | 0 |
24.03.20 | 22,815 | 210 | 632,284 | 0 | 0 | 0.00% | 0 |
24.03.19 | 22,845 | 30 | 687,657 | 0 | 0 | 0.00% | 0 |
24.03.18 | 23,440 | 595 | 660,082 | 0 | 0 | 0.00% | 0 |
24.03.15 | 22,975 | 465 | 789,051 | 0 | 0 | 0.00% | 0 |
24.03.14 | 22,530 | 445 | 1,357,438 | 0 | 0 | 0.00% | 0 |
24.03.13 | 22,565 | 35 | 1,034,234 | 0 | 0 | 0.00% | 0 |
24.03.12 | 23,880 | 1,315 | 2,239,391 | 0 | 0 | 0.00% | 0 |
24.03.11 | 23,605 | 275 | 732,291 | 0 | 0 | 0.00% | 0 |
24.03.08 | 23,700 | 95 | 1,068,319 | 0 | 0 | 0.00% | 0 |
24.03.07 | 24,465 | 765 | 1,614,965 | 0 | 0 | 0.00% | 0 |
24.03.06 | 24,055 | 410 | 1,376,738 | 0 | 0 | 0.00% | 0 |
24.03.05 | 23,215 | 840 | 990,443 | 0 | 0 | 0.00% | 0 |
24.03.04 | 23,505 | 290 | 705,835 | 0 | 0 | 0.00% | 0 |
24.02.29 | 23,830 | 325 | 818,880 | 0 | 0 | 0.00% | 0 |
24.02.28 | 24,200 | 370 | 1,769,840 | 0 | 0 | 0.00% | 0 |
24.02.27 | 23,685 | 515 | 943,482 | 0 | 0 | 0.00% | 0 |
24.02.26 | 23,765 | 80 | 590,865 | 0 | 0 | 0.00% | 0 |
24.02.23 | 23,580 | 185 | 953,380 | 0 | 0 | 0.00% | 0 |
24.02.22 | 23,590 | 10 | 891,913 | 0 | 0 | 0.00% | 0 |
24.02.21 | 23,600 | 10 | 1,177,497 | 0 | 0 | 0.00% | 0 |
24.02.20 | 23,805 | 205 | 1,336,907 | 0 | 0 | 0.00% | 0 |
24.02.19 | 23,300 | 505 | 1,059,914 | 0 | 0 | 0.00% | 0 |
24.02.16 | 23,900 | 600 | 1,555,837 | 0 | 0 | 0.00% | 0 |
24.02.15 | 24,405 | 505 | 1,161,767 | 0 | 0 | 0.00% | 0 |
24.02.14 | 24,335 | 70 | 1,643,463 | 0 | 0 | 0.00% | 0 |
24.02.13 | 24,140 | 195 | 1,034,951 | 0 | 0 | 0.00% | 0 |
24.02.08 | 25,005 | 865 | 1,836,070 | 0 | 0 | 0.00% | 0 |
24.02.07 | 26,020 | 1,015 | 4,227,541 | 0 | 0 | 0.00% | 0 |
24.02.06 | 25,195 | 825 | 1,670,434 | 0 | 0 | 0.00% | 0 |
24.02.05 | 24,970 | 225 | 1,154,127 | 0 | 0 | 0.00% | 0 |
24.02.02 | 25,550 | 580 | 1,316,917 | 0 | 0 | 0.00% | 0 |
24.02.01 | 26,360 | 810 | 2,132,428 | 0 | 0 | 0.00% | 0 |
24.01.31 | 26,250 | 110 | 1,593,092 | 0 | 0 | 0.00% | 0 |
24.01.30 | 25,855 | 395 | 2,083,130 | 0 | 0 | 0.00% | 0 |
24.01.29 | 25,710 | 145 | 1,785,525 | 0 | 0 | 0.00% | 0 |
24.01.26 | 26,920 | 1,210 | 3,722,781 | 0 | 0 | 0.00% | 0 |
24.01.25 | 26,260 | 660 | 1,959,642 | 0 | 0 | 0.00% | 0 |
24.01.24 | 26,220 | 40 | 1,691,168 | 0 | 0 | 0.00% | 0 |
24.01.23 | 26,195 | 25 | 2,385,549 | 0 | 0 | 0.00% | 0 |
24.01.22 | 24,730 | 1,465 | 2,218,736 | 0 | 0 | 0.00% | 0 |
24.01.19 | 24,190 | 540 | 1,908,076 | 0 | 0 | 0.00% | 0 |
24.01.18 | 24,265 | 75 | 2,359,273 | 0 | 0 | 0.00% | 0 |
24.01.17 | 23,320 | 945 | 2,556,103 | 0 | 0 | 0.00% | 0 |
24.01.16 | 23,310 | 10 | 1,529,016 | 0 | 0 | 0.00% | 0 |
24.01.15 | 22,875 | 435 | 1,403,035 | 0 | 0 | 0.00% | 0 |
24.01.12 | 22,485 | 390 | 1,248,504 | 0 | 0 | 0.00% | 0 |
24.01.11 | 22,775 | 290 | 817,251 | 0 | 0 | 0.00% | 0 |
24.01.10 | 22,205 | 570 | 1,361,324 | 0 | 0 | 0.00% | 0 |
24.01.09 | 21,990 | 215 | 598,241 | 0 | 0 | 0.00% | 0 |
24.01.08 | 21,710 | 280 | 1,180,021 | 0 | 0 | 0.00% | 0 |
24.01.05 | 22,335 | 625 | 1,694,843 | 0 | 0 | 0.00% | 0 |
24.01.04 | 22,585 | 250 | 1,431,436 | 0 | 0 | 0.00% | 0 |
24.01.03 | 21,670 | 915 | 1,138,351 | 0 | 0 | 0.00% | 0 |
24.01.02 | 21,550 | 120 | 932,417 | 0 | 0 | 0.00% | 0 |
23.12.28 | 21,830 | 280 | 979,389 | 0 | 0 | 0.00% | 0 |
23.12.27 | 22,345 | 515 | 1,477,824 | 0 | 0 | 0.00% | 0 |
23.12.26 | 21,925 | 420 | 887,054 | 0 | 0 | 0.00% | 0 |
23.12.22 | 21,515 | 410 | 1,286,354 | 0 | 0 | 0.00% | 0 |
23.12.21 | 20,990 | 525 | 1,999,066 | 0 | 0 | 0.00% | 0 |
23.12.20 | 21,210 | 220 | 1,029,214 | 0 | 0 | 0.00% | 0 |
23.12.19 | 21,325 | 115 | 1,291,974 | 0 | 0 | 0.00% | 0 |
23.12.18 | 21,700 | 375 | 2,007,722 | 0 | 0 | 0.00% | 0 |
23.12.15 | 22,075 | 375 | 2,068,133 | 0 | 0 | 0.00% | 0 |
23.12.14 | 22,800 | 725 | 1,562,276 | 0 | 0 | 0.00% | 0 |
23.12.13 | 21,855 | 945 | 1,534,039 | 0 | 0 | 0.00% | 0 |
23.12.12 | 21,880 | 25 | 1,063,503 | 0 | 0 | 0.00% | 0 |
23.12.11 | 21,855 | 25 | 1,264,756 | 0 | 0 | 0.00% | 0 |
23.12.08 | 22,420 | 565 | 1,760,656 | 0 | 0 | 0.00% | 0 |
23.12.07 | 22,560 | 140 | 2,272,981 | 0 | 0 | 0.00% | 0 |
23.12.06 | 22,285 | 275 | 1,674,922 | 0 | 0 | 0.00% | 0 |
23.12.05 | 21,830 | 455 | 2,667,309 | 0 | 0 | 0.00% | 0 |
23.12.04 | 22,425 | 595 | 3,956,508 | 0 | 0 | 0.00% | 0 |
23.12.01 | 21,910 | 515 | 2,268,232 | 0 | 0 | 0.00% | 0 |
23.11.30 | 22,055 | 145 | 1,623,860 | 0 | 0 | 0.00% | 0 |
23.11.29 | 22,840 | 785 | 2,153,703 | 0 | 0 | 0.00% | 0 |
23.11.28 | 23,140 | 300 | 1,133,450 | 0 | 0 | 0.00% | 0 |
23.11.27 | 22,865 | 275 | 1,325,807 | 0 | 0 | 0.00% | 0 |
23.11.24 | 22,695 | 170 | 1,149,002 | 0 | 0 | 0.00% | 0 |
23.11.23 | 22,875 | 180 | 1,169,239 | 0 | 0 | 0.00% | 0 |
23.11.22 | 22,750 | 125 | 1,941,739 | 0 | 0 | 0.00% | 0 |
23.11.21 | 22,750 | 0 | 2,745,807 | 0 | 0 | 0.00% | 0 |
23.11.20 | 23,550 | 800 | 2,370,182 | 0 | 0 | 0.00% | 0 |
23.11.17 | 23,220 | 330 | 3,517,922 | 0 | 0 | 0.00% | 0 |
23.11.16 | 22,980 | 205 | 3,730,321 | 0 | 0 | 0.00% | 0 |
23.11.15 | 23,220 | 240 | 4,930,812 | 0 | 0 | 0.00% | 0 |
23.11.14 | 24,635 | 1,415 | 4,665,742 | 0 | 0 | 0.00% | 0 |
23.11.13 | 24,440 | 195 | 3,681,591 | 0 | 0 | 0.00% | 0 |
23.11.10 | 23,300 | 1,140 | 3,710,545 | 0 | 0 | 0.00% | 0 |
23.11.09 | 22,970 | 330 | 6,636,019 | 0 | 0 | 0.00% | 0 |
23.11.08 | 21,865 | 1,105 | 7,460,470 | 0 | 0 | 0.00% | 0 |
23.11.07 | 19,820 | 2,045 | 13,741,723 | 0 | 0 | 0.00% | 0 |
23.11.06 | 25,770 | 5,950 | 9,441,180 | 0 | 0 | 0.00% | 0 |
23.11.03 | 26,600 | 830 | 3,664,581 | 0 | 0 | 0.00% | 0 |
23.11.02 | 28,720 | 2,120 | 2,946,016 | 0 | 0 | 0.00% | 0 |
23.11.01 | 28,275 | 445 | 2,448,383 | 0 | 0 | 0.00% | 0 |
23.10.31 | 26,775 | 1,500 | 2,514,596 | 0 | 0 | 0.00% | 0 |
23.10.30 | 27,255 | 480 | 1,362,904 | 0 | 0 | 0.00% | 0 |
23.10.27 | 27,640 | 385 | 3,050,718 | 0 | 0 | 0.00% | 0 |
23.10.26 | 26,175 | 1,465 | 2,394,432 | 0 | 0 | 0.00% | 0 |
23.10.25 | 24,180 | 1,995 | 1,883,279 | 0 | 0 | 0.00% | 0 |
23.10.24 | 24,830 | 650 | 2,216,274 | 0 | 0 | 0.00% | 0 |
23.10.23 | 24,635 | 195 | 1,102,994 | 0 | 0 | 0.00% | 0 |
23.10.20 | 23,640 | 995 | 2,189,499 | 0 | 0 | 0.00% | 0 |
23.10.19 | 22,815 | 825 | 1,192,033 | 0 | 0 | 0.00% | 0 |
23.10.18 | 22,580 | 235 | 676,826 | 0 | 0 | 0.00% | 0 |
23.10.17 | 22,700 | 120 | 753,272 | 0 | 0 | 0.00% | 0 |
23.10.16 | 22,445 | 255 | 1,092,363 | 0 | 0 | 0.00% | 0 |
23.10.13 | 22,000 | 445 | 1,233,967 | 0 | 0 | 0.00% | 0 |
23.10.12 | 22,755 | 755 | 1,311,708 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,135 | 1,380 | 1,710,346 | 0 | 0 | 0.00% | 0 |
23.10.10 | 23,410 | 725 | 1,268,925 | 0 | 0 | 0.00% | 0 |
23.10.06 | 23,390 | 20 | 858,743 | 0 | 0 | 0.00% | 0 |
23.10.05 | 23,765 | 375 | 1,510,611 | 0 | 0 | 0.00% | 0 |
23.10.04 | 22,180 | 1,585 | 927,551 | 0 | 0 | 0.00% | 0 |
23.09.27 | 22,175 | 5 | 1,260,378 | 0 | 0 | 0.00% | 0 |
23.09.26 | 21,990 | 185 | 1,517,323 | 0 | 0 | 0.00% | 0 |
23.09.25 | 20,935 | 1,055 | 1,348,100 | 0 | 0 | 0.00% | 0 |
23.09.22 | 20,850 | 85 | 1,045,558 | 0 | 0 | 0.00% | 0 |
23.09.21 | 20,395 | 455 | 947,188 | 0 | 0 | 0.00% | 0 |
23.09.20 | 20,730 | 335 | 1,074,744 | 0 | 0 | 0.00% | 0 |
23.09.19 | 20,360 | 370 | 683,563 | 0 | 0 | 0.00% | 0 |
23.09.18 | 20,535 | 175 | 1,014,822 | 0 | 0 | 0.00% | 0 |
23.09.15 | 20,840 | 305 | 1,850,118 | 0 | 0 | 0.00% | 0 |
23.09.14 | 21,510 | 670 | 2,434,146 | 0 | 0 | 0.00% | 0 |
23.09.13 | 21,070 | 440 | 3,278,584 | 0 | 0 | 0.00% | 0 |
23.09.12 | 0 | 585 | 3,301,681 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
인기검색 20종목
-
2
보로노이(310210) 상승폭 확대 +8.55%, 6거래일만에 반등
-
3
에스피소프트(443670) +19.59%, 플리토 +12.64%, 셀바스AI +11.87%, 마음AI +10.76%, 이스트소프트 +6.47%
-
4
‘KB 머니마켓액티브’ 초단기채펀드 중 순자산 1위
-
5
도심 조단위 오피스 쟁탈전 점화…SFC, 내달 2일 입찰
-
6
HLB테라퓨틱스(115450) 소폭 상승세 +3.39%, 4거래일 연속 상승
-
7
파미셀, 69.03억원 규모 공급계약(정밀화학 중간체) 체결
-
8
화신(010690) 소폭 상승세 +3.25%, 외국계 매수 유입
-
9
[MK 골든크로스 돌파종목 : 엑스게이트(356680) & 한국카본(017960)]
-
10
한국투자증권, 부산 사하구에 ‘꿈 도서관’ 6호 개관