RISE 수출주
(140570) I 코스피 ETF 11.08 15:3311,505 | 전일 | 11,635 | 고가 | 11,750 | 상한가 | 15,125 |
거래량 (주) |
144 |
130 -1.12% | 시가 | 11,695 | 저가 | 11,425 | 하한가 | 8,145 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 11,635 | 130 | 144 | 0 | 0 | 0.00% | 400,000 |
24.11.07 | 11,470 | 165 | 779 | 0 | 0 | 0.00% | 400,000 |
24.11.06 | 11,660 | 190 | 138 | 0 | 0 | 0.00% | 400,000 |
24.11.05 | 11,560 | 100 | 339 | 0 | 0 | 0.00% | 400,000 |
24.11.04 | 11,410 | 150 | 32 | 0 | 0 | 0.00% | 400,000 |
24.11.01 | 11,470 | 60 | 27 | 0 | 0 | 0.00% | 400,000 |
24.10.31 | 11,655 | 185 | 62 | 0 | 0 | 0.00% | 400,000 |
24.10.30 | 11,835 | 180 | 267 | 0 | 0 | 0.00% | 400,000 |
24.10.29 | 11,880 | 45 | 32 | 0 | 0 | 0.00% | 400,000 |
24.10.28 | 11,765 | 115 | 802 | 0 | 0 | 0.00% | 400,000 |
24.10.25 | 11,685 | 80 | 401 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,690 | 5 | 583 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,510 | 180 | 233 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,705 | 195 | 25 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,570 | 135 | 93 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,700 | 130 | 314 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,630 | 70 | 15,854 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,740 | 110 | 11,396 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,745 | 5 | 10,111 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,745 | 0 | 15,021 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,845 | 100 | 622 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,840 | 5 | 15,508 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,850 | 10 | 13,569 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,730 | 120 | 54 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,725 | 5 | 280 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,920 | 195 | 271 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,095 | 175 | 19 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,225 | 130 | 27 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,985 | 240 | 25,086 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,930 | 55 | 58 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,700 | 230 | 540 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,615 | 85 | 1,003 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,550 | 65 | 1,037 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,410 | 140 | 98 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,160 | 250 | 58 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,945 | 215 | 7 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,910 | 35 | 194 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,900 | 10 | 553 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,905 | 5 | 104 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,095 | 190 | 270 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,190 | 95 | 367 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,540 | 350 | 533 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,590 | 50 | 132 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,565 | 25 | 30 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,545 | 20 | 219 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,510 | 35 | 103 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,580 | 70 | 34 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,535 | 45 | 78 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,575 | 40 | 512 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,545 | 30 | 27 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,605 | 60 | 69 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,515 | 90 | 14 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,435 | 80 | 452 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,560 | 125 | 23 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,490 | 70 | 596 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,340 | 150 | 25 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,405 | 65 | 481 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,315 | 90 | 485 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,160 | 155 | 211 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,165 | 5 | 5,138 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,155 | 10 | 74 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,610 | 545 | 2,118 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,735 | 1,125 | 633 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,110 | 375 | 451 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,995 | 115 | 41 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,855 | 140 | 269 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,035 | 180 | 324 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,935 | 100 | 617 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,885 | 50 | 136 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,025 | 140 | 165 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,150 | 125 | 1,108 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,075 | 75 | 1,164 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,205 | 130 | 1,123 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,280 | 75 | 530 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,390 | 110 | 498 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,450 | 60 | 611 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,450 | 0 | 202 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,455 | 5 | 561 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,550 | 95 | 2,615 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,450 | 100 | 455 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,470 | 20 | 1,117 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,360 | 110 | 875 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,365 | 5 | 1,887 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,280 | 85 | 5,718 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,265 | 15 | 345 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,200 | 65 | 204 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,335 | 135 | 7,033 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,280 | 55 | 4,872 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,230 | 50 | 2,400 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,205 | 25 | 255 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,225 | 20 | 188 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,165 | 60 | 413 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,285 | 120 | 673 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,280 | 5 | 1,333 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,225 | 55 | 340 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,995 | 230 | 215 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,045 | 50 | 831 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,130 | 85 | 2,219 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,065 | 65 | 913 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,940 | 125 | 297 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,770 | 170 | 241 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,800 | 30 | 5,950 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,705 | 95 | 117 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,655 | 50 | 497 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,605 | 50 | 256 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,745 | 140 | 2,166 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,620 | 125 | 1,410 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,555 | 65 | 1,121 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,740 | 185 | 155 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,860 | 120 | 3,010 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,850 | 10 | 1,063 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,540 | 310 | 3,295 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,595 | 55 | 1,360 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,535 | 60 | 62 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,520 | 15 | 155 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,590 | 70 | 62 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,590 | 0 | 6 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,715 | 125 | 84 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,720 | 5 | 1,275 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,630 | 90 | 20 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,675 | 45 | 96 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,570 | 105 | 188 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,615 | 45 | 298 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,485 | 130 | 400 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,330 | 155 | 439 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,325 | 5 | 215 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,450 | 125 | 293 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,430 | 20 | 411 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,325 | 185 | 132 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,255 | 70 | 58 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,485 | 230 | 193 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,220 | 265 | 158 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,205 | 15 | 7 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,095 | 110 | 143 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,155 | 60 | 115 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,880 | 275 | 188 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,965 | 85 | 56 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,310 | 345 | 387 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,280 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,440 | 160 | 248 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,440 | 0 | 217 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,440 | 0 | 149 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,390 | 50 | 250 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,495 | 105 | 78 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,365 | 130 | 14 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,535 | 170 | 511 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,610 | 75 | 212 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,515 | 95 | 380 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,585 | 70 | 1,115 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,625 | 40 | 161 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,535 | 90 | 323 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,470 | 65 | 116 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,425 | 45 | 31 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,475 | 50 | 14 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,260 | 215 | 538 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,305 | 45 | 90 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,450 | 145 | 320 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,300 | 150 | 194 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,455 | 155 | 65 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,235 | 220 | 540 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,165 | 70 | 313 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,120 | 45 | 39 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,075 | 45 | 15 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,015 | 60 | 25 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,965 | 50 | 46 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,060 | 95 | 294 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,110 | 50 | 161 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,075 | 35 | 16 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,090 | 15 | 289 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,945 | 145 | 229 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,000 | 55 | 26 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,105 | 105 | 97 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,065 | 40 | 200 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,080 | 15 | 58 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,080 | 0 | 345 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,130 | 50 | 9 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,025 | 105 | 213 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,840 | 185 | 571 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,800 | 40 | 9 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,925 | 125 | 217 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,835 | 90 | 6 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,805 | 30 | 192 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,580 | 225 | 47 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,720 | 140 | 12 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,725 | 5 | 28 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,525 | 200 | 56 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,340 | 185 | 151 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,355 | 15 | 384 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,395 | 40 | 1,739 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,325 | 70 | 9 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,190 | 135 | 6 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,195 | 5 | 23 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,160 | 35 | 46 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,115 | 45 | 5 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,140 | 25 | 9 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,140 | 0 | 12 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,055 | 85 | 25 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,410 | 355 | 481 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,510 | 100 | 39 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,540 | 30 | 86 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,645 | 105 | 133 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,685 | 40 | 119 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,760 | 75 | 243 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,800 | 40 | 406 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,790 | 10 | 308 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,820 | 30 | 207 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,860 | 40 | 48 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,175 | 315 | 397 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,155 | 20 | 317 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,020 | 135 | 229 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,825 | 195 | 251 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,965 | 140 | 783 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,925 | 40 | 126 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,125 | 200 | 54 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,825 | 300 | 1,001 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,840 | 15 | 107 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,830 | 10 | 32 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,715 | 115 | 22 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,580 | 135 | 6 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,740 | 160 | 34 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,620 | 120 | 78 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,685 | 65 | 42 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,570 | 115 | 142 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,670 | 100 | 546 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,630 | 40 | 558 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,820 | 190 | 498 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,735 | 85 | 37 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,830 | 95 | 44 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,725 | 105 | 31 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,765 | 40 | 28 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,550 | 215 | 38 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,545 | 5 | 116 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,655 | 110 | 14 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,710 | 55 | 82 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,615 | 95 | 112 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,585 | 30 | 24,218 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,320 | 265 | 146 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,465 | 145 | 280 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,415 | 50 | 9 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,235 | 180 | 22 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,015 | 220 | 69 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,095 | 80 | 71 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,240 | 145 | 1,570 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,285 | 45 | 37 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,355 | 70 | 1,010 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,580 | 225 | 1,973 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,885 | 695 | 895 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,760 | 125 | 209 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,450 | 310 | 659 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,500 | 50 | 775 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,700 | 200 | 60 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,595 | 105 | 33 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,610 | 15 | 42 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,920 | 310 | 207 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,995 | 75 | 8 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,850 | 145 | 249 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,960 | 110 | 7 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,150 | 190 | 72 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,470 | 320 | 185 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,435 | 35 | 106 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,450 | 15 | 9 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,480 | 30 | 5 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,675 | 195 | 164 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,520 | 155 | 129 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,320 | 200 | 160 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,375 | 55 | 21 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,415 | 40 | 255 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,475 | 60 | 113 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,910 | 435 | 333 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,830 | 80 | 22 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,000 | 170 | 288 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,110 | 110 | 1,733 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,185 | 75 | 7,116 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,440 | 255 | 41 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,380 | 60 | 52 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,470 | 90 | 11 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,440 | 30 | 582 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,190 | 250 | 826 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,065 | 125 | 23 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,205 | 140 | 914 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,250 | 45 | 714 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,275 | 25 | 309 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,220 | 55 | 208 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,405 | 185 | 10 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,450 | 45 | 1,068 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,500 | 50 | 808 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,295 | 205 | 43 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,475 | 180 | 1,031 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,500 | 25 | 1,010 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,570 | 70 | 821 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,425 | 145 | 883 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,180 | 245 | 670 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,205 | 25 | 22 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,155 | 50 | 47 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,245 | 90 | 1,037 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,235 | 10 | 1,348 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,225 | 10 | 7,727 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,435 | 210 | 32 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,355 | 80 | 670 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,760 | 405 | 1,420 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,905 | 145 | 76 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,920 | 15 | 87 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,950 | 30 | 776 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,910 | 40 | 7 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,830 | 80 | 153 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,100 | 270 | 19,255 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,995 | 105 | 1,481 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,040 | 45 | 76 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,345 | 305 | 9,635 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,330 | 15 | 286 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,905 | 425 | 668 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,670 | 235 | 77,990 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,045 | 375 | 1,667 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,250 | 205 | 2,683 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,990 | 260 | 332 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,875 | 115 | 1,641 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,775 | 100 | 93 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,845 | 70 | 527 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,830 | 15 | 372 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,905 | 75 | 291 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,845 | 60 | 267 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,695 | 150 | 391 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,600 | 95 | 69 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,535 | 65 | 96 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,250 | 285 | 84 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,280 | 30 | 11,421 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,255 | 25 | 26 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,415 | 160 | 37 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,275 | 140 | 1,658 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,260 | 15 | 13 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,180 | 80 | 69 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,080 | 100 | 44 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,105 | 25 | 15 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,280 | 175 | 210 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,205 | 75 | 21 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,290 | 85 | 325 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,395 | 105 | 79 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,455 | 60 | 14 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,495 | 40 | 432 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,490 | 5 | 711 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,460 | 30 | 87,506 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,340 | 120 | 26 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,325 | 15 | 51 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,355 | 30 | 52 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,340 | 15 | 181 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,290 | 50 | 55,506 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,260 | 30 | 85,119 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,320 | 60 | 6,626 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,260 | 60 | 29 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,060 | 200 | 10,640 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,880 | 180 | 4,036 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,950 | 70 | 15 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,940 | 10 | 5 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,850 | 90 | 15,567 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,970 | 120 | 85 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,010 | 40 | 16 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,030 | 20 | 4,102 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,945 | 85 | 54 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,835 | 110 | 291 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,760 | 75 | 123 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,700 | 60 | 383 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,590 | 110 | 25 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,675 | 85 | 12 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,590 | 85 | 233 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,780 | 190 | 47 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,710 | 70 | 175 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,835 | 125 | 503 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,810 | 25 | 34 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,735 | 75 | 1,237 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,715 | 20 | 27 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,820 | 105 | 21 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,780 | 40 | 2,145 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,755 | 25 | 709 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,885 | 10 | 28 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,005 | 120 | 19 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,165 | 160 | 1,008 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,185 | 20 | 5 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,305 | 120 | 535 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,390 | 85 | 211 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,275 | 115 | 1,758 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,360 | 85 | 1,647 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,315 | 45 | 149 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,155 | 170 | 355 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,120 | 35 | 358 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,030 | 90 | 363 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,930 | 100 | 703 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,875 | 55 | 1,032 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,865 | 10 | 21 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,020 | 155 | 99 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,970 | 50 | 462 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,890 | 80 | 1,639 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,930 | 40 | 9 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,735 | 195 | 111 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,645 | 90 | 279 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
서울 동대문 두산타워 매물로…조단위 거래가격 예상
-
2
정부, 금융·통상·산업회의체 가동…트럼프정부 출범 영향 점검(종합)
-
3
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
4
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
5
현대지에프홀딩스, 현대이지웰 지분 15% 공개매수
-
6
尹, '골프광' 트럼프와 만남 앞두고 8년 만에 골프 연습(종합)
-
7
[부고] 강호칠(한국자산관리공사 캠코연구원 부원장)씨 장인상
-
8
산업인력공단 상임감사에 권통일 전 교육장관 정책보좌관
-
9
서학개미 미국주식 보관액 처음 1천억달러 넘어서
-
10
“요즘 누가 여기 말을 믿어요”…1500%나 어긋난 실적 전망, 해도 너무했네
11.10 20:27
더보기 >