RISE 글로벌테크놀로지(합성 H)
(276650) I 코스피 ETF 12.04 14:1831,425 | 전일 | 31,365 | 고가 | 31,605 | 상한가 | 40,770 |
거래량 (주) |
1,174 |
60 0.19% | 시가 | 31,415 | 저가 | 31,405 | 하한가 | 21,960 |
거래대금 (백만) |
37 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 30,780 | 585 | 1,529 | 0 | 0 | 0.00% | 800,000 |
24.12.02 | 30,530 | 250 | 1,210 | 0 | 0 | 0.00% | 800,000 |
24.11.29 | 30,870 | 340 | 223 | 0 | 0 | 0.00% | 800,000 |
24.11.28 | 30,745 | 125 | 1,190 | 0 | 0 | 0.00% | 800,000 |
24.11.27 | 30,750 | 5 | 2,040 | 0 | 0 | 0.00% | 800,000 |
24.11.26 | 30,865 | 115 | 1,044 | 0 | 0 | 0.00% | 800,000 |
24.11.25 | 30,720 | 145 | 366 | 0 | 0 | 0.00% | 750,000 |
24.11.22 | 30,790 | 70 | 1,358 | 0 | 0 | 0.00% | 750,000 |
24.11.21 | 30,855 | 65 | 1,895 | 0 | 0 | 0.00% | 750,000 |
24.11.20 | 30,470 | 385 | 413 | 0 | 0 | 0.00% | 750,000 |
24.11.19 | 30,620 | 150 | 6,688 | 0 | 0 | 0.00% | 750,000 |
24.11.18 | 31,135 | 515 | 1,043 | 0 | 0 | 0.00% | 0 |
24.11.15 | 31,155 | 20 | 181 | 0 | 0 | 0.00% | 0 |
24.11.14 | 31,225 | 70 | 4,153 | 0 | 0 | 0.00% | 0 |
24.11.13 | 31,280 | 55 | 789 | 0 | 0 | 0.00% | 0 |
24.11.12 | 31,640 | 360 | 695 | 0 | 0 | 0.00% | 0 |
24.11.11 | 31,565 | 75 | 1,462 | 0 | 0 | 0.00% | 0 |
24.11.08 | 31,045 | 520 | 300 | 0 | 0 | 0.00% | 0 |
24.11.07 | 30,515 | 530 | 736 | 0 | 0 | 0.00% | 0 |
24.11.06 | 30,075 | 440 | 157 | 0 | 0 | 0.00% | 0 |
24.11.05 | 30,290 | 215 | 63 | 0 | 0 | 0.00% | 0 |
24.11.04 | 30,120 | 170 | 686 | 0 | 0 | 0.00% | 0 |
24.11.01 | 31,045 | 925 | 1,811 | 0 | 0 | 0.00% | 0 |
24.10.31 | 31,395 | 350 | 699 | 0 | 0 | 0.00% | 0 |
24.10.30 | 30,990 | 405 | 6,670 | 0 | 0 | 0.00% | 0 |
24.10.29 | 31,175 | 185 | 1,345 | 0 | 0 | 0.00% | 0 |
24.10.28 | 30,770 | 405 | 478 | 0 | 0 | 0.00% | 0 |
24.10.25 | 30,770 | 0 | 319 | 0 | 0 | 0.00% | 0 |
24.10.24 | 31,225 | 455 | 720 | 0 | 0 | 0.00% | 0 |
24.10.23 | 31,170 | 55 | 633 | 0 | 0 | 0.00% | 0 |
24.10.22 | 31,050 | 120 | 2,272 | 0 | 0 | 0.00% | 0 |
24.10.21 | 30,945 | 105 | 83 | 0 | 0 | 0.00% | 0 |
24.10.18 | 30,920 | 25 | 1,044 | 0 | 0 | 0.00% | 0 |
24.10.17 | 30,610 | 310 | 3,017 | 0 | 0 | 0.00% | 0 |
24.10.16 | 31,395 | 785 | 495 | 0 | 0 | 0.00% | 0 |
24.10.15 | 30,850 | 545 | 2,889 | 0 | 0 | 0.00% | 0 |
24.10.14 | 30,805 | 45 | 375 | 0 | 0 | 0.00% | 0 |
24.10.11 | 31,130 | 325 | 202 | 0 | 0 | 0.00% | 0 |
24.10.10 | 30,190 | 940 | 772 | 0 | 0 | 0.00% | 0 |
24.10.08 | 30,570 | 380 | 973 | 0 | 0 | 0.00% | 0 |
24.10.07 | 30,100 | 470 | 151 | 0 | 0 | 0.00% | 0 |
24.10.04 | 29,775 | 325 | 2,303 | 0 | 0 | 0.00% | 0 |
24.10.02 | 30,465 | 690 | 41,627 | 0 | 0 | 0.00% | 0 |
24.09.30 | 30,700 | 235 | 212 | 0 | 0 | 0.00% | 0 |
24.09.27 | 30,365 | 335 | 433 | 0 | 0 | 0.00% | 0 |
24.09.26 | 30,070 | 295 | 1,137 | 0 | 0 | 0.00% | 0 |
24.09.25 | 29,840 | 230 | 1,094 | 0 | 0 | 0.00% | 0 |
24.09.24 | 29,975 | 135 | 363 | 0 | 0 | 0.00% | 0 |
24.09.23 | 30,120 | 145 | 1,295 | 0 | 0 | 0.00% | 0 |
24.09.20 | 29,475 | 645 | 170 | 0 | 0 | 0.00% | 0 |
24.09.19 | 29,430 | 45 | 133 | 0 | 0 | 0.00% | 0 |
24.09.13 | 29,085 | 345 | 461 | 0 | 0 | 0.00% | 0 |
24.09.12 | 28,270 | 815 | 144 | 0 | 0 | 0.00% | 0 |
24.09.11 | 28,085 | 185 | 140 | 0 | 0 | 0.00% | 0 |
24.09.10 | 27,805 | 280 | 544 | 0 | 0 | 0.00% | 0 |
24.09.09 | 28,365 | 560 | 139 | 0 | 0 | 0.00% | 0 |
24.09.06 | 28,315 | 50 | 415 | 0 | 0 | 0.00% | 0 |
24.09.05 | 28,540 | 225 | 246 | 0 | 0 | 0.00% | 0 |
24.09.04 | 29,860 | 1,320 | 2,371 | 0 | 0 | 0.00% | 0 |
24.09.03 | 29,685 | 175 | 129 | 0 | 0 | 0.00% | 0 |
24.09.02 | 29,560 | 125 | 77 | 0 | 0 | 0.00% | 0 |
24.08.30 | 29,700 | 140 | 417 | 0 | 0 | 0.00% | 0 |
24.08.29 | 30,085 | 385 | 983 | 0 | 0 | 0.00% | 0 |
24.08.28 | 30,030 | 55 | 4,178 | 0 | 0 | 0.00% | 0 |
24.08.27 | 30,170 | 140 | 925 | 0 | 0 | 0.00% | 0 |
24.08.26 | 29,980 | 190 | 2,192 | 0 | 0 | 0.00% | 0 |
24.08.23 | 30,310 | 330 | 436 | 0 | 0 | 0.00% | 0 |
24.08.22 | 30,180 | 130 | 402 | 0 | 0 | 0.00% | 0 |
24.08.21 | 30,310 | 130 | 806 | 0 | 0 | 0.00% | 0 |
24.08.20 | 30,070 | 240 | 450 | 0 | 0 | 0.00% | 0 |
24.08.19 | 29,930 | 140 | 925 | 0 | 0 | 0.00% | 0 |
24.08.16 | 29,285 | 645 | 1,898 | 0 | 0 | 0.00% | 0 |
24.08.14 | 28,600 | 685 | 1,594 | 0 | 0 | 0.00% | 0 |
24.08.13 | 28,405 | 195 | 417 | 0 | 0 | 0.00% | 0 |
24.08.12 | 28,100 | 305 | 47 | 0 | 0 | 0.00% | 0 |
24.08.09 | 27,350 | 750 | 38 | 0 | 0 | 0.00% | 0 |
24.08.08 | 27,560 | 210 | 738 | 0 | 0 | 0.00% | 0 |
24.08.07 | 27,280 | 280 | 3,245 | 0 | 0 | 0.00% | 0 |
24.08.06 | 27,340 | 60 | 929 | 0 | 0 | 0.00% | 0 |
24.08.05 | 28,665 | 1,325 | 1,704 | 0 | 0 | 0.00% | 0 |
24.08.02 | 29,710 | 1,045 | 608 | 0 | 0 | 0.00% | 0 |
24.08.01 | 29,020 | 690 | 2,663 | 0 | 0 | 0.00% | 0 |
24.07.31 | 29,150 | 130 | 2,131 | 0 | 0 | 0.00% | 0 |
24.07.30 | 29,105 | 45 | 418 | 0 | 0 | 0.00% | 0 |
24.07.29 | 29,030 | 75 | 2,840 | 0 | 0 | 0.00% | 0 |
24.07.26 | 29,420 | 390 | 671 | 0 | 0 | 0.00% | 0 |
24.07.25 | 30,525 | 1,105 | 1,180 | 0 | 0 | 0.00% | 0 |
24.07.24 | 30,470 | 55 | 1,256 | 0 | 0 | 0.00% | 0 |
24.07.23 | 29,895 | 575 | 645 | 0 | 0 | 0.00% | 0 |
24.07.22 | 30,165 | 270 | 348 | 0 | 0 | 0.00% | 0 |
24.07.19 | 30,255 | 90 | 983 | 0 | 0 | 0.00% | 0 |
24.07.18 | 31,585 | 1,330 | 2,946 | 0 | 0 | 0.00% | 0 |
24.07.17 | 31,725 | 140 | 251 | 0 | 0 | 0.00% | 0 |
24.07.16 | 31,620 | 105 | 5,949 | 0 | 0 | 0.00% | 0 |
24.07.15 | 31,610 | 10 | 558 | 0 | 0 | 0.00% | 0 |
24.07.12 | 32,490 | 880 | 1,016 | 0 | 0 | 0.00% | 0 |
24.07.11 | 31,895 | 595 | 7,476 | 0 | 0 | 0.00% | 0 |
24.07.10 | 32,015 | 120 | 9,446 | 0 | 0 | 0.00% | 0 |
24.07.09 | 31,890 | 125 | 5,447 | 0 | 0 | 0.00% | 0 |
24.07.08 | 31,640 | 250 | 3,491 | 0 | 0 | 0.00% | 0 |
24.07.05 | 31,560 | 80 | 3,996 | 0 | 0 | 0.00% | 0 |
24.07.04 | 31,120 | 440 | 68 | 0 | 0 | 0.00% | 0 |
24.07.03 | 30,785 | 335 | 31,738 | 0 | 0 | 0.00% | 0 |
24.07.02 | 30,495 | 290 | 761 | 0 | 0 | 0.00% | 0 |
24.07.01 | 30,830 | 335 | 4,690 | 0 | 0 | 0.00% | 0 |
24.06.28 | 30,645 | 185 | 3,024 | 0 | 0 | 0.00% | 0 |
24.06.27 | 30,645 | 0 | 415 | 0 | 0 | 0.00% | 0 |
24.06.26 | 30,090 | 555 | 1,860 | 0 | 0 | 0.00% | 0 |
24.06.25 | 30,535 | 445 | 613 | 0 | 0 | 0.00% | 0 |
24.06.24 | 30,780 | 245 | 657 | 0 | 0 | 0.00% | 0 |
24.06.21 | 31,250 | 470 | 5,245 | 0 | 0 | 0.00% | 0 |
24.06.20 | 31,070 | 180 | 524 | 0 | 0 | 0.00% | 0 |
24.06.19 | 30,990 | 80 | 2,684 | 0 | 0 | 0.00% | 0 |
24.06.18 | 30,585 | 405 | 1,311 | 0 | 0 | 0.00% | 0 |
24.06.17 | 30,500 | 85 | 249 | 0 | 0 | 0.00% | 0 |
24.06.14 | 30,260 | 240 | 1,050 | 0 | 0 | 0.00% | 0 |
24.06.13 | 29,700 | 560 | 1,710 | 0 | 0 | 0.00% | 0 |
24.06.12 | 29,240 | 460 | 3,915 | 0 | 0 | 0.00% | 0 |
24.06.11 | 29,245 | 5 | 874 | 0 | 0 | 0.00% | 0 |
24.06.10 | 29,235 | 10 | 1,339 | 0 | 0 | 0.00% | 0 |
24.06.07 | 28,435 | 800 | 528 | 0 | 0 | 0.00% | 0 |
24.06.05 | 28,440 | 5 | 71 | 0 | 0 | 0.00% | 0 |
24.06.04 | 28,155 | 285 | 594 | 0 | 0 | 0.00% | 0 |
24.06.03 | 28,170 | 15 | 2,455 | 0 | 0 | 0.00% | 0 |
24.05.31 | 28,590 | 420 | 1,168 | 0 | 0 | 0.00% | 0 |
24.05.30 | 28,900 | 310 | 10,446 | 0 | 0 | 0.00% | 0 |
24.05.29 | 28,650 | 250 | 11,157 | 0 | 0 | 0.00% | 0 |
24.05.28 | 28,720 | 70 | 5,455 | 0 | 0 | 0.00% | 0 |
24.05.27 | 28,280 | 440 | 34,350 | 0 | 0 | 0.00% | 0 |
24.05.24 | 28,290 | 10 | 1,035 | 0 | 0 | 0.00% | 0 |
24.05.23 | 28,385 | 95 | 32,422 | 0 | 0 | 0.00% | 0 |
24.05.22 | 28,200 | 185 | 283 | 0 | 0 | 0.00% | 0 |
24.05.21 | 27,835 | 365 | 2,284 | 0 | 0 | 0.00% | 0 |
24.05.20 | 27,955 | 120 | 1,469 | 0 | 0 | 0.00% | 0 |
24.05.17 | 27,880 | 75 | 1,976 | 0 | 0 | 0.00% | 0 |
24.05.16 | 27,275 | 605 | 4,206 | 0 | 0 | 0.00% | 0 |
24.05.14 | 27,160 | 115 | 213 | 0 | 0 | 0.00% | 0 |
24.05.13 | 27,140 | 20 | 2,214 | 0 | 0 | 0.00% | 0 |
24.05.10 | 27,140 | 0 | 10,257 | 0 | 0 | 0.00% | 0 |
24.05.09 | 27,000 | 140 | 2,134 | 0 | 0 | 0.00% | 0 |
24.05.08 | 27,120 | 120 | 2,148 | 0 | 0 | 0.00% | 0 |
24.05.07 | 26,115 | 1,005 | 11,143 | 0 | 0 | 0.00% | 0 |
24.05.03 | 25,810 | 305 | 21,856 | 0 | 0 | 0.00% | 0 |
24.05.02 | 26,465 | 655 | 893 | 0 | 0 | 0.00% | 0 |
24.04.30 | 26,450 | 15 | 523 | 0 | 0 | 0.00% | 0 |
24.04.29 | 25,995 | 455 | 468 | 0 | 0 | 0.00% | 0 |
24.04.26 | 25,755 | 240 | 638 | 0 | 0 | 0.00% | 0 |
24.04.25 | 25,840 | 85 | 341 | 0 | 0 | 0.00% | 0 |
24.04.24 | 25,245 | 595 | 2,237 | 0 | 0 | 0.00% | 0 |
24.04.23 | 25,350 | 105 | 4,885 | 0 | 0 | 0.00% | 0 |
24.04.22 | 25,875 | 525 | 5,843 | 0 | 0 | 0.00% | 0 |
24.04.19 | 26,255 | 380 | 2,119 | 0 | 0 | 0.00% | 0 |
24.04.18 | 26,535 | 280 | 3,109 | 0 | 0 | 0.00% | 0 |
24.04.17 | 26,585 | 50 | 3,053 | 0 | 0 | 0.00% | 0 |
24.04.16 | 27,230 | 645 | 4,205 | 0 | 0 | 0.00% | 0 |
24.04.15 | 27,515 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 27,110 | 405 | 7,767 | 0 | 0 | 0.00% | 0 |
24.04.11 | 27,065 | 45 | 536 | 0 | 0 | 0.00% | 0 |
24.04.09 | 27,430 | 365 | 2,174 | 0 | 0 | 0.00% | 0 |
24.04.08 | 26,800 | 630 | 1,932 | 0 | 0 | 0.00% | 0 |
24.04.05 | 27,305 | 505 | 712 | 0 | 0 | 0.00% | 0 |
24.04.04 | 27,215 | 90 | 557 | 0 | 0 | 0.00% | 0 |
24.04.03 | 27,560 | 345 | 10,048 | 0 | 0 | 0.00% | 0 |
24.04.02 | 27,455 | 105 | 2,742 | 0 | 0 | 0.00% | 0 |
24.04.01 | 27,300 | 155 | 115 | 0 | 0 | 0.00% | 0 |
24.03.29 | 27,445 | 145 | 3,575 | 0 | 0 | 0.00% | 0 |
24.03.28 | 27,400 | 45 | 619 | 0 | 0 | 0.00% | 0 |
24.03.27 | 27,670 | 270 | 2,059 | 0 | 0 | 0.00% | 0 |
24.03.26 | 27,520 | 150 | 2,311 | 0 | 0 | 0.00% | 0 |
24.03.25 | 27,440 | 80 | 2,103 | 0 | 0 | 0.00% | 0 |
24.03.22 | 27,355 | 85 | 661 | 0 | 0 | 0.00% | 0 |
24.03.21 | 27,145 | 210 | 1,241 | 0 | 0 | 0.00% | 0 |
24.03.20 | 26,835 | 310 | 516 | 0 | 0 | 0.00% | 0 |
24.03.19 | 26,815 | 20 | 848 | 0 | 0 | 0.00% | 0 |
24.03.18 | 27,080 | 265 | 1,103 | 0 | 0 | 0.00% | 0 |
24.03.15 | 27,215 | 135 | 2,113 | 0 | 0 | 0.00% | 0 |
24.03.14 | 27,290 | 75 | 989 | 0 | 0 | 0.00% | 0 |
24.03.13 | 26,750 | 540 | 1,948 | 0 | 0 | 0.00% | 0 |
24.03.12 | 26,770 | 20 | 1,063 | 0 | 0 | 0.00% | 0 |
24.03.11 | 27,380 | 610 | 8,864 | 0 | 0 | 0.00% | 0 |
24.03.08 | 26,800 | 580 | 1,767 | 0 | 0 | 0.00% | 0 |
24.03.07 | 26,605 | 195 | 3,217 | 0 | 0 | 0.00% | 0 |
24.03.06 | 27,045 | 440 | 6,550 | 0 | 0 | 0.00% | 0 |
24.03.05 | 26,995 | 50 | 313 | 0 | 0 | 0.00% | 0 |
24.03.04 | 26,185 | 810 | 4,105 | 0 | 0 | 0.00% | 0 |
24.02.29 | 26,370 | 185 | 4,177 | 0 | 0 | 0.00% | 0 |
24.02.28 | 26,420 | 50 | 4,175 | 0 | 0 | 0.00% | 0 |
24.02.27 | 26,410 | 10 | 2,740 | 0 | 0 | 0.00% | 0 |
24.02.26 | 26,400 | 10 | 1,201 | 0 | 0 | 0.00% | 0 |
24.02.23 | 25,835 | 565 | 2,392 | 0 | 0 | 0.00% | 0 |
24.02.22 | 25,875 | 40 | 925 | 0 | 0 | 0.00% | 0 |
24.02.21 | 26,160 | 285 | 4,088 | 0 | 0 | 0.00% | 0 |
24.02.20 | 26,140 | 20 | 69 | 0 | 0 | 0.00% | 0 |
24.02.19 | 26,220 | 80 | 2,323 | 0 | 0 | 0.00% | 0 |
24.02.16 | 26,485 | 265 | 724 | 0 | 0 | 0.00% | 0 |
24.02.15 | 26,145 | 340 | 9,480 | 0 | 0 | 0.00% | 0 |
24.02.14 | 26,590 | 445 | 3,188 | 0 | 0 | 0.00% | 0 |
24.02.13 | 26,140 | 450 | 5,256 | 0 | 0 | 0.00% | 0 |
24.02.08 | 25,785 | 355 | 5,015 | 0 | 0 | 0.00% | 0 |
24.02.07 | 25,950 | 165 | 1,735 | 0 | 0 | 0.00% | 0 |
24.02.06 | 25,890 | 60 | 2,341 | 0 | 0 | 0.00% | 0 |
24.02.05 | 25,250 | 640 | 6,005 | 0 | 0 | 0.00% | 0 |
24.02.02 | 24,995 | 255 | 3,081 | 0 | 0 | 0.00% | 0 |
24.02.01 | 25,480 | 485 | 4,650 | 0 | 0 | 0.00% | 0 |
24.01.31 | 25,930 | 450 | 1,080 | 0 | 0 | 0.00% | 0 |
24.01.30 | 25,500 | 430 | 2,364 | 0 | 0 | 0.00% | 0 |
24.01.29 | 25,680 | 180 | 2,809 | 0 | 0 | 0.00% | 0 |
24.01.26 | 25,600 | 80 | 6,636 | 0 | 0 | 0.00% | 0 |
24.01.25 | 25,365 | 235 | 990 | 0 | 0 | 0.00% | 0 |
24.01.24 | 25,285 | 80 | 3,116 | 0 | 0 | 0.00% | 0 |
24.01.23 | 25,105 | 180 | 1,949 | 0 | 0 | 0.00% | 0 |
24.01.22 | 24,610 | 495 | 791 | 0 | 0 | 0.00% | 0 |
24.01.19 | 24,210 | 400 | 3,995 | 0 | 0 | 0.00% | 0 |
24.01.18 | 24,250 | 40 | 509 | 0 | 0 | 0.00% | 0 |
24.01.17 | 24,415 | 165 | 5,400 | 0 | 0 | 0.00% | 0 |
24.01.16 | 24,300 | 115 | 132 | 0 | 0 | 0.00% | 0 |
24.01.15 | 24,200 | 100 | 1,385 | 0 | 0 | 0.00% | 0 |
24.01.12 | 24,085 | 115 | 485 | 0 | 0 | 0.00% | 0 |
24.01.11 | 23,980 | 105 | 388 | 0 | 0 | 0.00% | 0 |
24.01.10 | 23,920 | 60 | 397 | 0 | 0 | 0.00% | 0 |
24.01.09 | 23,345 | 575 | 6,685 | 0 | 0 | 0.00% | 0 |
24.01.08 | 23,320 | 25 | 1,837 | 0 | 0 | 0.00% | 0 |
24.01.05 | 23,300 | 20 | 1,875 | 0 | 0 | 0.00% | 0 |
24.01.04 | 23,550 | 250 | 1,490 | 0 | 0 | 0.00% | 0 |
24.01.03 | 24,290 | 740 | 6,232 | 0 | 0 | 0.00% | 0 |
24.01.02 | 24,450 | 160 | 3,836 | 0 | 0 | 0.00% | 0 |
23.12.28 | 24,350 | 100 | 3,536 | 0 | 0 | 0.00% | 0 |
23.12.27 | 24,050 | 300 | 2,137 | 0 | 0 | 0.00% | 0 |
23.12.26 | 24,025 | 25 | 2,489 | 0 | 0 | 0.00% | 0 |
23.12.22 | 23,795 | 230 | 896 | 0 | 0 | 0.00% | 0 |
23.12.21 | 24,100 | 305 | 719 | 0 | 0 | 0.00% | 0 |
23.12.20 | 23,970 | 130 | 1,206 | 0 | 0 | 0.00% | 0 |
23.12.19 | 23,880 | 90 | 1,819 | 0 | 0 | 0.00% | 0 |
23.12.18 | 23,810 | 70 | 2,867 | 0 | 0 | 0.00% | 0 |
23.12.15 | 23,715 | 95 | 2,868 | 0 | 0 | 0.00% | 0 |
23.12.14 | 23,625 | 90 | 3,640 | 0 | 0 | 0.00% | 0 |
23.12.13 | 23,385 | 240 | 815 | 0 | 0 | 0.00% | 0 |
23.12.12 | 23,435 | 50 | 2,053 | 0 | 0 | 0.00% | 0 |
23.12.11 | 23,445 | 10 | 3,654 | 0 | 0 | 0.00% | 0 |
23.12.08 | 23,075 | 370 | 1,640 | 0 | 0 | 0.00% | 0 |
23.12.07 | 23,090 | 15 | 2,756 | 0 | 0 | 0.00% | 0 |
23.12.06 | 23,070 | 20 | 1,811 | 0 | 0 | 0.00% | 0 |
23.12.05 | 23,195 | 125 | 456 | 0 | 0 | 0.00% | 0 |
23.12.04 | 23,270 | 75 | 1,664 | 0 | 0 | 0.00% | 0 |
23.12.01 | 23,455 | 185 | 4,406 | 0 | 0 | 0.00% | 0 |
23.11.30 | 23,475 | 20 | 847 | 0 | 0 | 0.00% | 0 |
23.11.29 | 23,260 | 215 | 2,434 | 0 | 0 | 0.00% | 0 |
23.11.28 | 23,435 | 175 | 2,048 | 0 | 0 | 0.00% | 0 |
23.11.27 | 23,405 | 30 | 3,344 | 0 | 0 | 0.00% | 0 |
23.11.24 | 23,480 | 75 | 605 | 0 | 0 | 0.00% | 0 |
23.11.23 | 23,245 | 235 | 8,050 | 0 | 0 | 0.00% | 0 |
23.11.22 | 23,410 | 165 | 1,363 | 0 | 0 | 0.00% | 0 |
23.11.21 | 23,165 | 245 | 3,042 | 0 | 0 | 0.00% | 0 |
23.11.20 | 23,270 | 105 | 3,343 | 0 | 0 | 0.00% | 0 |
23.11.17 | 22,980 | 290 | 3,376 | 0 | 0 | 0.00% | 0 |
23.11.16 | 23,020 | 40 | 1,711 | 0 | 0 | 0.00% | 0 |
23.11.15 | 22,520 | 500 | 3,684 | 0 | 0 | 0.00% | 0 |
23.11.14 | 22,510 | 10 | 464 | 0 | 0 | 0.00% | 0 |
23.11.13 | 22,100 | 410 | 833 | 0 | 0 | 0.00% | 0 |
23.11.10 | 22,190 | 90 | 2,153 | 0 | 0 | 0.00% | 0 |
23.11.09 | 22,070 | 120 | 386 | 0 | 0 | 0.00% | 0 |
23.11.08 | 21,855 | 215 | 194 | 0 | 0 | 0.00% | 0 |
23.11.07 | 21,925 | 70 | 764 | 0 | 0 | 0.00% | 0 |
23.11.06 | 21,435 | 490 | 1,200 | 0 | 0 | 0.00% | 0 |
23.11.03 | 21,140 | 295 | 117 | 0 | 0 | 0.00% | 0 |
23.11.02 | 20,670 | 470 | 98 | 0 | 0 | 0.00% | 0 |
23.11.01 | 20,535 | 135 | 46 | 0 | 0 | 0.00% | 0 |
23.10.31 | 20,635 | 100 | 1,165 | 0 | 0 | 0.00% | 0 |
23.10.30 | 20,565 | 70 | 1,795 | 0 | 0 | 0.00% | 0 |
23.10.27 | 20,755 | 190 | 3,507 | 0 | 0 | 0.00% | 0 |
23.10.26 | 21,335 | 580 | 807 | 0 | 0 | 0.00% | 0 |
23.10.25 | 20,995 | 340 | 3,950 | 0 | 0 | 0.00% | 0 |
23.10.24 | 20,920 | 75 | 1,111 | 0 | 0 | 0.00% | 0 |
23.10.23 | 21,160 | 240 | 151 | 0 | 0 | 0.00% | 0 |
23.10.20 | 21,445 | 285 | 2,483 | 0 | 0 | 0.00% | 0 |
23.10.19 | 21,800 | 355 | 106 | 0 | 0 | 0.00% | 0 |
23.10.18 | 21,725 | 75 | 803 | 0 | 0 | 0.00% | 0 |
23.10.17 | 21,580 | 145 | 772 | 0 | 0 | 0.00% | 0 |
23.10.16 | 21,900 | 320 | 111 | 0 | 0 | 0.00% | 0 |
23.10.13 | 21,915 | 15 | 2,928 | 0 | 0 | 0.00% | 0 |
23.10.12 | 21,700 | 215 | 355 | 0 | 0 | 0.00% | 0 |
23.10.11 | 21,595 | 105 | 428 | 0 | 0 | 0.00% | 0 |
23.10.10 | 21,070 | 525 | 3,859 | 0 | 0 | 0.00% | 0 |
23.10.06 | 21,200 | 130 | 294 | 0 | 0 | 0.00% | 0 |
23.10.05 | 20,800 | 400 | 648 | 0 | 0 | 0.00% | 0 |
23.10.04 | 20,860 | 60 | 307 | 0 | 0 | 0.00% | 0 |
23.09.27 | 21,030 | 170 | 169 | 0 | 0 | 0.00% | 0 |
23.09.26 | 21,165 | 135 | 1,039 | 0 | 0 | 0.00% | 0 |
23.09.25 | 20,945 | 220 | 87 | 0 | 0 | 0.00% | 0 |
23.09.22 | 21,435 | 490 | 1,375 | 0 | 0 | 0.00% | 0 |
23.09.21 | 21,865 | 430 | 1,154 | 0 | 0 | 0.00% | 0 |
23.09.20 | 21,800 | 65 | 946 | 0 | 0 | 0.00% | 0 |
23.09.19 | 21,655 | 145 | 440 | 0 | 0 | 0.00% | 0 |
23.09.18 | 22,045 | 390 | 1,300 | 0 | 0 | 0.00% | 0 |
23.09.15 | 21,910 | 135 | 1,784 | 0 | 0 | 0.00% | 0 |
23.09.14 | 21,880 | 30 | 524 | 0 | 0 | 0.00% | 0 |
23.09.13 | 22,270 | 390 | 404 | 0 | 0 | 0.00% | 0 |
23.09.12 | 22,100 | 170 | 368 | 0 | 0 | 0.00% | 0 |
23.09.11 | 21,940 | 160 | 300 | 0 | 0 | 0.00% | 0 |
23.09.08 | 22,195 | 255 | 2,799 | 0 | 0 | 0.00% | 0 |
23.09.07 | 22,495 | 300 | 266 | 0 | 0 | 0.00% | 0 |
23.09.06 | 22,420 | 75 | 5,142 | 0 | 0 | 0.00% | 0 |
23.09.05 | 22,550 | 130 | 803 | 0 | 0 | 0.00% | 0 |
23.09.04 | 22,420 | 130 | 4,501 | 0 | 0 | 0.00% | 0 |
23.09.01 | 22,430 | 10 | 1,253 | 0 | 0 | 0.00% | 0 |
23.08.31 | 22,175 | 255 | 889 | 0 | 0 | 0.00% | 0 |
23.08.30 | 21,800 | 375 | 2,513 | 0 | 0 | 0.00% | 0 |
23.08.29 | 21,695 | 105 | 751 | 0 | 0 | 0.00% | 0 |
23.08.28 | 21,485 | 210 | 1,051 | 0 | 0 | 0.00% | 0 |
23.08.25 | 22,205 | 720 | 4,768 | 0 | 0 | 0.00% | 0 |
23.08.24 | 21,705 | 500 | 2,600 | 0 | 0 | 0.00% | 0 |
23.08.23 | 21,480 | 225 | 1,440 | 0 | 0 | 0.00% | 0 |
23.08.22 | 21,275 | 205 | 5,037 | 0 | 0 | 0.00% | 0 |
23.08.21 | 21,195 | 80 | 293 | 0 | 0 | 0.00% | 0 |
23.08.18 | 21,410 | 215 | 507 | 0 | 0 | 0.00% | 0 |
23.08.17 | 21,535 | 125 | 1,639 | 0 | 0 | 0.00% | 0 |
23.08.16 | 21,500 | 35 | 1,567 | 0 | 0 | 0.00% | 0 |
23.08.14 | 21,865 | 365 | 767 | 0 | 0 | 0.00% | 0 |
23.08.11 | 21,815 | 50 | 1,345 | 0 | 0 | 0.00% | 0 |
23.08.10 | 22,045 | 230 | 2,056 | 0 | 0 | 0.00% | 0 |
23.08.09 | 22,225 | 180 | 1,590 | 0 | 0 | 0.00% | 0 |
23.08.08 | 22,030 | 195 | 1,400 | 0 | 0 | 0.00% | 0 |
23.08.07 | 22,290 | 260 | 627 | 0 | 0 | 0.00% | 0 |
23.08.04 | 22,450 | 160 | 1,233 | 0 | 0 | 0.00% | 0 |
23.08.03 | 22,695 | 245 | 2,040 | 0 | 0 | 0.00% | 0 |
23.08.02 | 22,830 | 135 | 2,862 | 0 | 0 | 0.00% | 0 |
23.08.01 | 22,875 | 45 | 3,483 | 0 | 0 | 0.00% | 0 |
23.07.31 | 22,615 | 260 | 1,872 | 0 | 0 | 0.00% | 0 |
23.07.28 | 22,585 | 30 | 1,400 | 0 | 0 | 0.00% | 0 |
23.07.27 | 22,490 | 95 | 2,549 | 0 | 0 | 0.00% | 0 |
23.07.26 | 22,500 | 10 | 1,160 | 0 | 0 | 0.00% | 0 |
23.07.25 | 22,485 | 15 | 4,574 | 0 | 0 | 0.00% | 0 |
23.07.24 | 22,540 | 55 | 1,640 | 0 | 0 | 0.00% | 0 |
23.07.21 | 22,900 | 360 | 1,219 | 0 | 0 | 0.00% | 0 |
23.07.20 | 22,915 | 15 | 931 | 0 | 0 | 0.00% | 0 |
23.07.19 | 22,870 | 45 | 2,118 | 0 | 0 | 0.00% | 0 |
23.07.18 | 22,675 | 195 | 4,502 | 0 | 0 | 0.00% | 0 |
23.07.17 | 22,685 | 10 | 1,785 | 0 | 0 | 0.00% | 0 |
23.07.14 | 22,320 | 365 | 1,099 | 0 | 0 | 0.00% | 0 |
23.07.13 | 21,940 | 380 | 502 | 0 | 0 | 0.00% | 0 |
23.07.12 | 21,885 | 55 | 1,413 | 0 | 0 | 0.00% | 0 |
23.07.11 | 21,885 | 0 | 1,266 | 0 | 0 | 0.00% | 0 |
23.07.10 | 21,970 | 85 | 863 | 0 | 0 | 0.00% | 0 |
23.07.07 | 22,030 | 60 | 2,286 | 0 | 0 | 0.00% | 0 |
23.07.06 | 22,285 | 255 | 6,712 | 0 | 0 | 0.00% | 0 |
23.07.05 | 22,245 | 40 | 482 | 0 | 0 | 0.00% | 0 |
23.07.04 | 22,330 | 85 | 1,546 | 0 | 0 | 0.00% | 0 |
23.07.03 | 22,035 | 295 | 2,171 | 0 | 0 | 0.00% | 0 |
23.06.30 | 22,000 | 35 | 278 | 0 | 0 | 0.00% | 0 |
23.06.29 | 22,050 | 50 | 346 | 0 | 0 | 0.00% | 0 |
23.06.28 | 21,525 | 525 | 6,388 | 0 | 0 | 0.00% | 0 |
23.06.27 | 21,785 | 260 | 2,440 | 0 | 0 | 0.00% | 0 |
23.06.26 | 21,960 | 175 | 505 | 0 | 0 | 0.00% | 0 |
23.06.23 | 21,760 | 200 | 1,114 | 0 | 0 | 0.00% | 0 |
23.06.22 | 22,130 | 370 | 4,483 | 0 | 0 | 0.00% | 0 |
23.06.21 | 22,165 | 35 | 4,298 | 0 | 0 | 0.00% | 0 |
23.06.20 | 22,295 | 130 | 82 | 0 | 0 | 0.00% | 0 |
23.06.19 | 22,445 | 150 | 2,924 | 0 | 0 | 0.00% | 0 |
23.06.16 | 22,405 | 40 | 1,248 | 0 | 0 | 0.00% | 0 |
23.06.15 | 21,930 | 475 | 3,991 | 0 | 0 | 0.00% | 0 |
23.06.14 | 21,935 | 5 | 1,715 | 0 | 0 | 0.00% | 0 |
23.06.13 | 21,450 | 485 | 1,976 | 0 | 0 | 0.00% | 0 |
23.06.12 | 21,485 | 35 | 2,392 | 0 | 0 | 0.00% | 0 |
23.06.09 | 21,330 | 155 | 4,321 | 0 | 0 | 0.00% | 0 |
23.06.08 | 21,595 | 265 | 3,518 | 0 | 0 | 0.00% | 0 |
23.06.07 | 21,555 | 40 | 1,169 | 0 | 0 | 0.00% | 0 |
23.06.05 | 21,585 | 30 | 1,069 | 0 | 0 | 0.00% | 0 |
23.06.02 | 21,200 | 385 | 2,917 | 0 | 0 | 0.00% | 0 |
23.06.01 | 21,370 | 170 | 2,294 | 0 | 0 | 0.00% | 0 |
23.05.31 | 21,445 | 75 | 1,560 | 0 | 0 | 0.00% | 0 |
23.05.30 | 20,895 | 550 | 1,952 | 0 | 0 | 0.00% | 0 |
23.05.26 | 20,495 | 400 | 1,414 | 0 | 0 | 0.00% | 0 |
23.05.25 | 20,405 | 90 | 4,118 | 0 | 0 | 0.00% | 0 |
23.05.24 | 20,580 | 175 | 2,714 | 0 | 0 | 0.00% | 0 |
23.05.23 | 20,500 | 80 | 1,229 | 0 | 0 | 0.00% | 0 |
23.05.22 | 20,560 | 60 | 1,485 | 0 | 0 | 0.00% | 0 |
23.05.19 | 20,190 | 370 | 1,089 | 0 | 0 | 0.00% | 0 |
23.05.18 | 20,000 | 190 | 232 | 0 | 0 | 0.00% | 0 |
23.05.17 | 19,780 | 220 | 606 | 0 | 0 | 0.00% | 0 |
23.05.16 | 19,640 | 140 | 2,464 | 0 | 0 | 0.00% | 0 |
23.05.15 | 19,700 | 60 | 698 | 0 | 0 | 0.00% | 0 |
23.05.12 | 19,730 | 30 | 517 | 0 | 0 | 0.00% | 0 |
23.05.11 | 19,520 | 210 | 828 | 0 | 0 | 0.00% | 0 |
23.05.10 | 19,630 | 110 | 1,447 | 0 | 0 | 0.00% | 0 |
23.05.09 | 19,545 | 85 | 834 | 0 | 0 | 0.00% | 0 |
23.05.08 | 19,300 | 245 | 424 | 0 | 0 | 0.00% | 0 |
23.05.04 | 19,485 | 185 | 2,351 | 0 | 0 | 0.00% | 0 |
23.05.03 | 19,635 | 150 | 5,434 | 0 | 0 | 0.00% | 0 |
23.05.02 | 19,270 | 365 | 1,686 | 0 | 0 | 0.00% | 0 |
23.04.28 | 19,075 | 195 | 610 | 0 | 0 | 0.00% | 0 |
23.04.27 | 18,890 | 185 | 785 | 0 | 0 | 0.00% | 0 |
23.04.26 | 19,045 | 155 | 1,851 | 0 | 0 | 0.00% | 0 |
23.04.25 | 19,150 | 105 | 369 | 0 | 0 | 0.00% | 0 |
23.04.24 | 19,150 | 0 | 1,274 | 0 | 0 | 0.00% | 0 |
23.04.21 | 19,250 | 100 | 736 | 0 | 0 | 0.00% | 0 |
23.04.20 | 19,280 | 30 | 746 | 0 | 0 | 0.00% | 0 |
23.04.19 | 19,290 | 10 | 1,306 | 0 | 0 | 0.00% | 0 |
23.04.18 | 19,290 | 0 | 4,538 | 0 | 0 | 0.00% | 0 |
23.04.14 | 19,180 | 145 | 1,498 | 0 | 0 | 0.00% | 0 |
23.04.13 | 19,305 | 125 | 646 | 0 | 0 | 0.00% | 0 |
23.04.12 | 19,370 | 65 | 3,038 | 0 | 0 | 0.00% | 0 |
23.04.11 | 19,460 | 90 | 4,283 | 0 | 0 | 0.00% | 0 |
23.04.10 | 19,485 | 25 | 422 | 0 | 0 | 0.00% | 0 |
23.04.07 | 19,180 | 305 | 1,116 | 0 | 0 | 0.00% | 0 |
23.04.06 | 19,440 | 260 | 1,308 | 0 | 0 | 0.00% | 0 |
23.04.05 | 19,580 | 140 | 671 | 0 | 0 | 0.00% | 0 |
23.04.04 | 19,405 | 175 | 652 | 0 | 0 | 0.00% | 0 |
23.04.03 | 19,245 | 160 | 769 | 0 | 0 | 0.00% | 0 |
23.03.31 | 19,095 | 150 | 403 | 0 | 0 | 0.00% | 0 |
23.03.30 | 18,725 | 370 | 1,387 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“눈깜짝할 새 30% 폭락하더니 살수도 없어”...계엄 쇼크에 코인 거래대금 51조 폭발
-
2
삼성전자, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
“여기만 보면 진짜 나라 망한 줄”…밸류업 대표 은행주 계엄 직격탄
-
4
플랜티넷(075130) 소폭 상승세 +5.18%
-
5
코스피지수 : ▼42.71P(-1.71%), 2,457.39P
-
6
우리넷(115440) 소폭 상승세 +3.62%
-
7
코스닥지수 : ▼12.32P(-1.78%), 678.48P
-
8
尹 탄핵 추진 가능성 제기되자 ··· 카카오 그룹주 일제히 상승 [특징주]
-
9
삼일기업공사(002290) 소폭 상승세 +3.04%
-
10
한화인더스트리얼솔루션즈(489790) 소폭 상승세 +3.17%