RISE 수출주

(140570)    I    코스피 ETF 11.08 15:33
11,505 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.

11.10 20:27 더보기 >