RISE 주식혼합
(183710) I 코스피 ETF 11.13 11:5538,095 | 전일 | 38,525 | 고가 | 38,095 | 상한가 | 50,080 |
거래량 (주) |
1 |
430 -1.12% | 시가 | 38,095 | 저가 | 38,095 | 하한가 | 26,970 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 39,085 | 560 | 1 | 0 | 0 | 0.00% | 200,000 |
24.11.11 | 39,535 | 450 | 2 | 0 | 0 | 0.00% | 200,000 |
24.11.08 | 39,235 | 300 | 1 | 0 | 0 | 0.00% | 200,000 |
24.11.07 | 39,275 | 40 | 65 | 0 | 0 | 0.00% | 200,000 |
24.11.06 | 39,320 | 45 | 41 | 0 | 0 | 0.00% | 200,000 |
24.11.05 | 39,250 | 70 | 5 | 0 | 0 | 0.00% | 200,000 |
24.11.04 | 39,175 | 75 | 2 | 0 | 0 | 0.00% | 200,000 |
24.11.01 | 39,290 | 115 | 1 | 0 | 0 | 0.00% | 200,000 |
24.10.31 | 39,810 | 520 | 1 | 0 | 0 | 0.00% | 200,000 |
24.10.30 | 39,720 | 90 | 1 | 0 | 0 | 0.00% | 200,000 |
24.10.29 | 39,780 | 60 | 1 | 0 | 0 | 0.00% | 200,000 |
24.10.28 | 39,630 | 150 | 2 | 0 | 0 | 0.00% | 0 |
24.10.25 | 39,510 | 120 | 1 | 0 | 0 | 0.00% | 0 |
24.10.24 | 39,480 | 30 | 1 | 0 | 0 | 0.00% | 0 |
24.10.23 | 39,380 | 100 | 1 | 0 | 0 | 0.00% | 0 |
24.10.22 | 39,820 | 440 | 1 | 0 | 0 | 0.00% | 0 |
24.10.21 | 39,820 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.10.18 | 39,980 | 160 | 2 | 0 | 0 | 0.00% | 0 |
24.10.17 | 39,715 | 265 | 2 | 0 | 0 | 0.00% | 0 |
24.10.16 | 40,035 | 320 | 1 | 0 | 0 | 0.00% | 0 |
24.10.15 | 40,065 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.10.14 | 39,765 | 300 | 2 | 0 | 0 | 0.00% | 0 |
24.10.11 | 39,700 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.10.10 | 39,615 | 85 | 1 | 0 | 0 | 0.00% | 0 |
24.10.08 | 39,715 | 100 | 1 | 0 | 0 | 0.00% | 0 |
24.10.07 | 39,555 | 160 | 14 | 0 | 0 | 0.00% | 0 |
24.10.04 | 39,460 | 95 | 1 | 0 | 0 | 0.00% | 0 |
24.10.02 | 39,975 | 515 | 4 | 0 | 0 | 0.00% | 0 |
24.09.30 | 40,530 | 555 | 12 | 0 | 0 | 0.00% | 0 |
24.09.27 | 40,280 | 250 | 5 | 0 | 0 | 0.00% | 0 |
24.09.26 | 39,920 | 360 | 1 | 0 | 0 | 0.00% | 0 |
24.09.25 | 39,670 | 250 | 1 | 0 | 0 | 0.00% | 0 |
24.09.24 | 39,650 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.09.23 | 39,780 | 130 | 2 | 0 | 0 | 0.00% | 0 |
24.09.20 | 39,390 | 390 | 2 | 0 | 0 | 0.00% | 0 |
24.09.19 | 39,505 | 115 | 1 | 0 | 0 | 0.00% | 0 |
24.09.13 | 39,340 | 165 | 1 | 0 | 0 | 0.00% | 0 |
24.09.12 | 38,855 | 485 | 2 | 0 | 0 | 0.00% | 0 |
24.09.11 | 39,205 | 350 | 1 | 0 | 0 | 0.00% | 0 |
24.09.10 | 38,860 | 345 | 1 | 0 | 0 | 0.00% | 0 |
24.09.09 | 39,280 | 420 | 1 | 0 | 0 | 0.00% | 0 |
24.09.06 | 39,925 | 645 | 4 | 0 | 0 | 0.00% | 0 |
24.09.05 | 39,710 | 215 | 1 | 0 | 0 | 0.00% | 0 |
24.09.04 | 40,850 | 1,140 | 4 | 0 | 0 | 0.00% | 0 |
24.09.03 | 40,785 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.09.02 | 40,720 | 65 | 198 | 0 | 0 | 0.00% | 0 |
24.08.30 | 40,710 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.08.29 | 41,035 | 325 | 1 | 0 | 0 | 0.00% | 0 |
24.08.28 | 41,090 | 55 | 1 | 0 | 0 | 0.00% | 0 |
24.08.27 | 41,140 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.08.26 | 41,300 | 160 | 3 | 0 | 0 | 0.00% | 0 |
24.08.23 | 41,290 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.08.22 | 41,225 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.08.21 | 41,275 | 50 | 7 | 0 | 0 | 0.00% | 0 |
24.08.20 | 41,255 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.08.19 | 41,340 | 85 | 6 | 0 | 0 | 0.00% | 0 |
24.08.16 | 40,715 | 625 | 2 | 0 | 0 | 0.00% | 0 |
24.08.14 | 40,425 | 290 | 1 | 0 | 0 | 0.00% | 0 |
24.08.13 | 40,295 | 130 | 1 | 0 | 0 | 0.00% | 0 |
24.08.12 | 39,940 | 355 | 3 | 0 | 0 | 0.00% | 0 |
24.08.09 | 39,705 | 235 | 1 | 0 | 0 | 0.00% | 0 |
24.08.08 | 39,345 | 360 | 1 | 0 | 0 | 0.00% | 0 |
24.08.07 | 39,335 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.08.06 | 39,990 | 655 | 8 | 0 | 0 | 0.00% | 0 |
24.08.05 | 41,105 | 1,115 | 2 | 0 | 0 | 0.00% | 0 |
24.08.02 | 42,385 | 1,280 | 2 | 0 | 0 | 0.00% | 0 |
24.08.01 | 42,160 | 225 | 2 | 0 | 0 | 0.00% | 0 |
24.07.31 | 41,745 | 415 | 94 | 0 | 0 | 0.00% | 0 |
24.07.30 | 42,050 | 305 | 26 | 0 | 0 | 0.00% | 0 |
24.07.29 | 41,660 | 390 | 1 | 0 | 0 | 0.00% | 0 |
24.07.26 | 41,570 | 90 | 3 | 0 | 0 | 0.00% | 0 |
24.07.25 | 42,145 | 575 | 37 | 0 | 0 | 0.00% | 0 |
24.07.24 | 42,570 | 425 | 24 | 0 | 0 | 0.00% | 0 |
24.07.23 | 42,290 | 280 | 1 | 0 | 0 | 0.00% | 0 |
24.07.22 | 42,375 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.07.19 | 42,645 | 270 | 2 | 0 | 0 | 0.00% | 0 |
24.07.18 | 43,225 | 580 | 2 | 0 | 0 | 0.00% | 0 |
24.07.17 | 43,435 | 210 | 3 | 0 | 0 | 0.00% | 0 |
24.07.16 | 43,040 | 395 | 3 | 0 | 0 | 0.00% | 0 |
24.07.15 | 42,960 | 80 | 2 | 0 | 0 | 0.00% | 0 |
24.07.12 | 43,550 | 590 | 1 | 0 | 0 | 0.00% | 0 |
24.07.11 | 43,240 | 310 | 23 | 0 | 0 | 0.00% | 0 |
24.07.10 | 43,405 | 165 | 1 | 0 | 0 | 0.00% | 0 |
24.07.09 | 43,385 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.07.08 | 43,295 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.07.05 | 42,645 | 650 | 5 | 0 | 0 | 0.00% | 0 |
24.07.04 | 42,435 | 210 | 3 | 0 | 0 | 0.00% | 0 |
24.07.03 | 42,305 | 130 | 2 | 0 | 0 | 0.00% | 0 |
24.07.02 | 42,405 | 100 | 1 | 0 | 0 | 0.00% | 0 |
24.07.01 | 42,295 | 110 | 69 | 0 | 0 | 0.00% | 0 |
24.06.28 | 42,310 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.06.27 | 42,090 | 220 | 1 | 0 | 0 | 0.00% | 0 |
24.06.26 | 42,005 | 85 | 6 | 0 | 0 | 0.00% | 0 |
24.06.25 | 42,035 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.06.24 | 42,075 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.06.21 | 42,475 | 400 | 6 | 0 | 0 | 0.00% | 0 |
24.06.20 | 42,115 | 360 | 1 | 0 | 0 | 0.00% | 0 |
24.06.19 | 41,875 | 240 | 1 | 0 | 0 | 0.00% | 0 |
24.06.18 | 41,520 | 355 | 3 | 0 | 0 | 0.00% | 0 |
24.06.17 | 41,790 | 270 | 1 | 0 | 0 | 0.00% | 0 |
24.06.14 | 41,730 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.06.13 | 41,160 | 570 | 36 | 0 | 0 | 0.00% | 0 |
24.06.12 | 41,035 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.06.11 | 41,080 | 45 | 13 | 0 | 0 | 0.00% | 0 |
24.06.10 | 41,110 | 30 | 21 | 0 | 0 | 0.00% | 0 |
24.06.07 | 40,800 | 310 | 21 | 0 | 0 | 0.00% | 0 |
24.06.05 | 41,030 | 70 | 1 | 0 | 0 | 0.00% | 0 |
24.06.04 | 41,020 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.06.03 | 40,680 | 340 | 36 | 0 | 0 | 0.00% | 0 |
24.05.31 | 40,860 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.05.30 | 41,295 | 435 | 19 | 0 | 0 | 0.00% | 0 |
24.05.29 | 41,585 | 290 | 1 | 0 | 0 | 0.00% | 0 |
24.05.28 | 41,300 | 285 | 2 | 0 | 0 | 0.00% | 0 |
24.05.27 | 41,180 | 120 | 1 | 0 | 0 | 0.00% | 0 |
24.05.24 | 41,490 | 310 | 1 | 0 | 0 | 0.00% | 0 |
24.05.23 | 41,655 | 165 | 1 | 0 | 0 | 0.00% | 0 |
24.05.22 | 41,545 | 110 | 8 | 0 | 0 | 0.00% | 0 |
24.05.21 | 41,680 | 135 | 801 | 0 | 0 | 0.00% | 0 |
24.05.20 | 41,835 | 155 | 188 | 0 | 0 | 0.00% | 0 |
24.05.17 | 41,800 | 35 | 1 | 0 | 0 | 0.00% | 0 |
24.05.16 | 41,575 | 225 | 188 | 0 | 0 | 0.00% | 0 |
24.05.14 | 41,625 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.05.13 | 41,495 | 130 | 1 | 0 | 0 | 0.00% | 0 |
24.05.10 | 41,670 | 175 | 8 | 0 | 0 | 0.00% | 0 |
24.05.09 | 41,685 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.05.08 | 41,550 | 135 | 4 | 0 | 0 | 0.00% | 0 |
24.05.07 | 41,035 | 515 | 1 | 0 | 0 | 0.00% | 0 |
24.05.03 | 41,005 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.05.02 | 41,030 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.04.30 | 40,825 | 205 | 3 | 0 | 0 | 0.00% | 0 |
24.04.29 | 40,690 | 135 | 1 | 0 | 0 | 0.00% | 0 |
24.04.26 | 40,625 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.04.25 | 40,915 | 290 | 8 | 0 | 0 | 0.00% | 0 |
24.04.24 | 40,390 | 525 | 2 | 0 | 0 | 0.00% | 0 |
24.04.23 | 40,420 | 30 | 1 | 0 | 0 | 0.00% | 0 |
24.04.22 | 39,895 | 525 | 2 | 0 | 0 | 0.00% | 0 |
24.04.19 | 40,510 | 615 | 37 | 0 | 0 | 0.00% | 0 |
24.04.18 | 40,510 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.04.17 | 40,400 | 110 | 1 | 0 | 0 | 0.00% | 0 |
24.04.16 | 40,965 | 565 | 6 | 0 | 0 | 0.00% | 0 |
24.04.15 | 41,235 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 41,070 | 165 | 1 | 0 | 0 | 0.00% | 0 |
24.04.11 | 41,870 | 800 | 1 | 0 | 0 | 0.00% | 0 |
24.04.09 | 41,680 | 190 | 1 | 0 | 0 | 0.00% | 0 |
24.04.08 | 41,650 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.04.05 | 41,800 | 150 | 3 | 0 | 0 | 0.00% | 0 |
24.04.04 | 41,485 | 315 | 4 | 0 | 0 | 0.00% | 0 |
24.04.03 | 41,955 | 470 | 5 | 0 | 0 | 0.00% | 0 |
24.04.02 | 41,910 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.04.01 | 41,845 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.03.29 | 41,665 | 180 | 1 | 0 | 0 | 0.00% | 0 |
24.03.28 | 41,720 | 55 | 7 | 0 | 0 | 0.00% | 0 |
24.03.27 | 41,910 | 190 | 1 | 0 | 0 | 0.00% | 0 |
24.03.26 | 41,560 | 350 | 2 | 0 | 0 | 0.00% | 0 |
24.03.25 | 41,520 | 40 | 3 | 0 | 0 | 0.00% | 0 |
24.03.22 | 41,645 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.03.21 | 40,835 | 810 | 135 | 0 | 0 | 0.00% | 0 |
24.03.20 | 40,300 | 535 | 2 | 0 | 0 | 0.00% | 0 |
24.03.19 | 40,555 | 255 | 1 | 0 | 0 | 0.00% | 0 |
24.03.18 | 40,605 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.03.15 | 40,910 | 305 | 190 | 0 | 0 | 0.00% | 0 |
24.03.14 | 40,720 | 190 | 1 | 0 | 0 | 0.00% | 0 |
24.03.13 | 40,570 | 150 | 4 | 0 | 0 | 0.00% | 0 |
24.03.12 | 40,410 | 160 | 1 | 0 | 0 | 0.00% | 0 |
24.03.11 | 40,575 | 165 | 1 | 0 | 0 | 0.00% | 0 |
24.03.08 | 40,255 | 320 | 222 | 0 | 0 | 0.00% | 0 |
24.03.07 | 40,220 | 35 | 1 | 0 | 0 | 0.00% | 0 |
24.03.06 | 40,325 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.03.05 | 40,585 | 260 | 6 | 0 | 0 | 0.00% | 0 |
24.03.04 | 40,000 | 585 | 6 | 0 | 0 | 0.00% | 0 |
24.02.29 | 40,015 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.02.28 | 39,885 | 130 | 1 | 0 | 0 | 0.00% | 0 |
24.02.27 | 40,000 | 115 | 75 | 0 | 0 | 0.00% | 0 |
24.02.26 | 40,290 | 290 | 26 | 0 | 0 | 0.00% | 0 |
24.02.23 | 40,195 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.02.22 | 39,990 | 205 | 1 | 0 | 0 | 0.00% | 0 |
24.02.21 | 40,015 | 25 | 424 | 0 | 0 | 0.00% | 0 |
24.02.20 | 40,480 | 465 | 235 | 0 | 0 | 0.00% | 0 |
24.02.19 | 40,040 | 440 | 6 | 0 | 0 | 0.00% | 0 |
24.02.16 | 39,785 | 255 | 31 | 0 | 0 | 0.00% | 0 |
24.02.15 | 39,655 | 130 | 2 | 0 | 0 | 0.00% | 0 |
24.02.14 | 40,210 | 555 | 1 | 0 | 0 | 0.00% | 0 |
24.02.13 | 39,870 | 340 | 1 | 0 | 0 | 0.00% | 0 |
24.02.08 | 39,790 | 80 | 7 | 0 | 0 | 0.00% | 0 |
24.02.07 | 39,445 | 345 | 2 | 0 | 0 | 0.00% | 0 |
24.02.06 | 39,405 | 40 | 9 | 0 | 0 | 0.00% | 0 |
24.02.05 | 39,405 | 0 | 32 | 0 | 0 | 0.00% | 0 |
24.02.02 | 38,620 | 785 | 2 | 0 | 0 | 0.00% | 0 |
24.02.01 | 38,550 | 70 | 2 | 0 | 0 | 0.00% | 0 |
24.01.31 | 38,865 | 315 | 1 | 0 | 0 | 0.00% | 0 |
24.01.30 | 38,855 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.01.29 | 38,420 | 435 | 1 | 0 | 0 | 0.00% | 0 |
24.01.26 | 38,230 | 190 | 1 | 0 | 0 | 0.00% | 0 |
24.01.25 | 38,155 | 75 | 1 | 0 | 0 | 0.00% | 0 |
24.01.24 | 38,275 | 120 | 1 | 0 | 0 | 0.00% | 0 |
24.01.23 | 38,385 | 110 | 1 | 0 | 0 | 0.00% | 0 |
24.01.22 | 38,190 | 195 | 1 | 0 | 0 | 0.00% | 0 |
24.01.19 | 37,615 | 575 | 1 | 0 | 0 | 0.00% | 0 |
24.01.18 | 37,945 | 330 | 1 | 0 | 0 | 0.00% | 0 |
24.01.17 | 38,505 | 560 | 7 | 0 | 0 | 0.00% | 0 |
24.01.16 | 38,735 | 230 | 4 | 0 | 0 | 0.00% | 0 |
24.01.15 | 38,640 | 95 | 1 | 0 | 0 | 0.00% | 0 |
24.01.12 | 38,860 | 220 | 7 | 0 | 0 | 0.00% | 0 |
24.01.11 | 38,820 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.01.10 | 39,110 | 290 | 7 | 0 | 0 | 0.00% | 0 |
24.01.09 | 39,285 | 175 | 3 | 0 | 0 | 0.00% | 0 |
24.01.08 | 39,385 | 100 | 1 | 0 | 0 | 0.00% | 0 |
24.01.05 | 39,440 | 55 | 1 | 0 | 0 | 0.00% | 0 |
24.01.04 | 39,800 | 360 | 2 | 0 | 0 | 0.00% | 0 |
24.01.03 | 40,175 | 375 | 3 | 0 | 0 | 0.00% | 0 |
24.01.02 | 40,270 | 95 | 2 | 0 | 0 | 0.00% | 0 |
23.12.28 | 39,770 | 500 | 3 | 0 | 0 | 0.00% | 0 |
23.12.27 | 39,365 | 405 | 2 | 0 | 0 | 0.00% | 0 |
23.12.26 | 39,460 | 95 | 2 | 0 | 0 | 0.00% | 0 |
23.12.22 | 39,195 | 265 | 2 | 0 | 0 | 0.00% | 0 |
23.12.21 | 39,110 | 85 | 7 | 0 | 0 | 0.00% | 0 |
23.12.20 | 38,945 | 165 | 1 | 0 | 0 | 0.00% | 0 |
23.12.19 | 38,800 | 145 | 2 | 0 | 0 | 0.00% | 0 |
23.12.18 | 38,815 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.12.15 | 38,765 | 50 | 75 | 0 | 0 | 0.00% | 0 |
23.12.14 | 38,525 | 240 | 4 | 0 | 0 | 0.00% | 0 |
23.12.13 | 38,570 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.12.12 | 38,385 | 185 | 2 | 0 | 0 | 0.00% | 0 |
23.12.11 | 38,330 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.12.08 | 37,865 | 465 | 32 | 0 | 0 | 0.00% | 0 |
23.12.07 | 38,370 | 255 | 26 | 0 | 0 | 0.00% | 0 |
23.12.06 | 38,395 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.12.05 | 38,495 | 100 | 1 | 0 | 0 | 0.00% | 0 |
23.12.04 | 38,430 | 65 | 3 | 0 | 0 | 0.00% | 0 |
23.12.01 | 38,915 | 485 | 101 | 0 | 0 | 0.00% | 0 |
23.11.30 | 38,300 | 615 | 210 | 0 | 0 | 0.00% | 0 |
23.11.29 | 38,480 | 180 | 1 | 0 | 0 | 0.00% | 0 |
23.11.28 | 38,260 | 220 | 5 | 0 | 0 | 0.00% | 0 |
23.11.27 | 38,440 | 180 | 1 | 0 | 0 | 0.00% | 0 |
23.11.24 | 38,490 | 50 | 1 | 0 | 0 | 0.00% | 0 |
23.11.23 | 38,430 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.11.22 | 38,535 | 105 | 1 | 0 | 0 | 0.00% | 0 |
23.11.21 | 38,350 | 185 | 7 | 0 | 0 | 0.00% | 0 |
23.11.20 | 38,070 | 280 | 2 | 0 | 0 | 0.00% | 0 |
23.11.17 | 38,150 | 80 | 2 | 0 | 0 | 0.00% | 0 |
23.11.16 | 38,090 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.11.15 | 37,525 | 565 | 283 | 0 | 0 | 0.00% | 0 |
23.11.14 | 37,315 | 210 | 1 | 0 | 0 | 0.00% | 0 |
23.11.13 | 37,190 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.11.10 | 37,450 | 260 | 1 | 0 | 0 | 0.00% | 0 |
23.11.09 | 37,420 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.11.08 | 37,385 | 35 | 4 | 0 | 0 | 0.00% | 0 |
23.11.07 | 37,790 | 405 | 3 | 0 | 0 | 0.00% | 0 |
23.11.06 | 36,765 | 1,025 | 10 | 0 | 0 | 0.00% | 0 |
23.11.03 | 36,515 | 250 | 25 | 0 | 0 | 0.00% | 0 |
23.11.02 | 36,085 | 430 | 4 | 0 | 0 | 0.00% | 0 |
23.11.01 | 36,105 | 20 | 100 | 0 | 0 | 0.00% | 0 |
23.10.31 | 35,955 | 150 | 102 | 0 | 0 | 0.00% | 0 |
23.10.30 | 36,045 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.10.27 | 36,245 | 200 | 7 | 0 | 0 | 0.00% | 0 |
23.10.26 | 36,780 | 535 | 1 | 0 | 0 | 0.00% | 0 |
23.10.25 | 36,420 | 360 | 54 | 0 | 0 | 0.00% | 0 |
23.10.24 | 36,570 | 150 | 1 | 0 | 0 | 0.00% | 0 |
23.10.23 | 36,875 | 305 | 1,377 | 0 | 0 | 0.00% | 0 |
23.10.20 | 37,275 | 400 | 113 | 0 | 0 | 0.00% | 0 |
23.10.19 | 37,500 | 225 | 1 | 0 | 0 | 0.00% | 0 |
23.10.18 | 37,855 | 355 | 2 | 0 | 0 | 0.00% | 0 |
23.10.17 | 37,000 | 855 | 1 | 0 | 0 | 0.00% | 0 |
23.10.16 | 37,785 | 785 | 4 | 0 | 0 | 0.00% | 0 |
23.10.13 | 37,480 | 305 | 8 | 0 | 0 | 0.00% | 0 |
23.10.12 | 37,320 | 160 | 1 | 0 | 0 | 0.00% | 0 |
23.10.11 | 37,050 | 270 | 18 | 0 | 0 | 0.00% | 0 |
23.10.10 | 37,215 | 165 | 42 | 0 | 0 | 0.00% | 0 |
23.10.06 | 37,265 | 50 | 61 | 0 | 0 | 0.00% | 0 |
23.10.05 | 36,840 | 425 | 1 | 0 | 0 | 0.00% | 0 |
23.10.04 | 37,870 | 1,030 | 12 | 0 | 0 | 0.00% | 0 |
23.09.27 | 37,455 | 415 | 181 | 0 | 0 | 0.00% | 0 |
23.09.26 | 37,780 | 325 | 1 | 0 | 0 | 0.00% | 0 |
23.09.25 | 37,580 | 200 | 1 | 0 | 0 | 0.00% | 0 |
23.09.22 | 37,865 | 285 | 1 | 0 | 0 | 0.00% | 0 |
23.09.21 | 38,300 | 435 | 1 | 0 | 0 | 0.00% | 0 |
23.09.20 | 38,520 | 220 | 270 | 0 | 0 | 0.00% | 0 |
23.09.19 | 38,570 | 50 | 1 | 0 | 0 | 0.00% | 0 |
23.09.18 | 38,710 | 140 | 1 | 0 | 0 | 0.00% | 0 |
23.09.15 | 38,505 | 205 | 1 | 0 | 0 | 0.00% | 0 |
23.09.14 | 38,175 | 330 | 6 | 0 | 0 | 0.00% | 0 |
23.09.13 | 38,265 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.09.12 | 38,100 | 165 | 4 | 0 | 0 | 0.00% | 0 |
23.09.11 | 38,170 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.09.08 | 38,175 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.09.07 | 38,430 | 255 | 1 | 0 | 0 | 0.00% | 0 |
23.09.06 | 38,440 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.09.05 | 38,445 | 5 | 22 | 0 | 0 | 0.00% | 0 |
23.09.04 | 38,715 | 270 | 1 | 0 | 0 | 0.00% | 0 |
23.09.01 | 38,100 | 615 | 2 | 0 | 0 | 0.00% | 0 |
23.08.31 | 38,175 | 75 | 1 | 0 | 0 | 0.00% | 0 |
23.08.30 | 37,860 | 315 | 1 | 0 | 0 | 0.00% | 0 |
23.08.29 | 37,700 | 160 | 1 | 0 | 0 | 0.00% | 0 |
23.08.28 | 37,650 | 50 | 1 | 0 | 0 | 0.00% | 0 |
23.08.25 | 37,925 | 275 | 1 | 0 | 0 | 0.00% | 0 |
23.08.23 | 37,635 | 85 | 1 | 0 | 0 | 0.00% | 0 |
23.08.22 | 37,575 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.08.21 | 37,595 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.08.18 | 37,340 | 255 | 1 | 0 | 0 | 0.00% | 0 |
23.08.17 | 37,965 | 625 | 1 | 0 | 0 | 0.00% | 0 |
23.08.16 | 38,350 | 385 | 2 | 0 | 0 | 0.00% | 0 |
23.08.14 | 38,640 | 290 | 1 | 0 | 0 | 0.00% | 0 |
23.08.11 | 38,520 | 120 | 1 | 0 | 0 | 0.00% | 0 |
23.08.10 | 38,610 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.08.09 | 38,450 | 160 | 15 | 0 | 0 | 0.00% | 0 |
23.08.08 | 38,485 | 35 | 1 | 0 | 0 | 0.00% | 0 |
23.08.07 | 38,720 | 235 | 203 | 0 | 0 | 0.00% | 0 |
23.08.04 | 38,575 | 145 | 3 | 0 | 0 | 0.00% | 0 |
23.08.03 | 38,850 | 275 | 5 | 0 | 0 | 0.00% | 0 |
23.08.02 | 39,400 | 550 | 12 | 0 | 0 | 0.00% | 0 |
23.08.01 | 38,965 | 435 | 280 | 0 | 0 | 0.00% | 0 |
23.07.31 | 38,755 | 210 | 5 | 0 | 0 | 0.00% | 0 |
23.07.28 | 38,700 | 55 | 3 | 0 | 0 | 0.00% | 0 |
23.07.27 | 38,470 | 230 | 47 | 0 | 0 | 0.00% | 0 |
23.07.26 | 38,895 | 425 | 177 | 0 | 0 | 0.00% | 0 |
23.07.25 | 38,905 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.07.24 | 38,575 | 330 | 10 | 0 | 0 | 0.00% | 0 |
23.07.21 | 38,725 | 150 | 5 | 0 | 0 | 0.00% | 0 |
23.07.20 | 38,680 | 45 | 8 | 0 | 0 | 0.00% | 0 |
23.07.19 | 38,795 | 115 | 5 | 0 | 0 | 0.00% | 0 |
23.07.18 | 38,845 | 50 | 40 | 0 | 0 | 0.00% | 0 |
23.07.17 | 39,030 | 185 | 5 | 0 | 0 | 0.00% | 0 |
23.07.14 | 38,560 | 470 | 21 | 0 | 0 | 0.00% | 0 |
23.07.13 | 38,430 | 130 | 6 | 0 | 0 | 0.00% | 0 |
23.07.12 | 38,115 | 315 | 5 | 0 | 0 | 0.00% | 0 |
23.07.11 | 37,755 | 360 | 8 | 0 | 0 | 0.00% | 0 |
23.07.10 | 37,720 | 35 | 232 | 0 | 0 | 0.00% | 0 |
23.07.07 | 38,180 | 460 | 7 | 0 | 0 | 0.00% | 0 |
23.07.06 | 38,350 | 170 | 83 | 0 | 0 | 0.00% | 0 |
23.07.05 | 38,670 | 320 | 6 | 0 | 0 | 0.00% | 0 |
23.07.04 | 38,595 | 75 | 25 | 0 | 0 | 0.00% | 0 |
23.07.03 | 38,340 | 255 | 6 | 0 | 0 | 0.00% | 0 |
23.06.30 | 38,235 | 105 | 11 | 0 | 0 | 0.00% | 0 |
23.06.29 | 38,305 | 70 | 13 | 0 | 0 | 0.00% | 0 |
23.06.28 | 38,450 | 145 | 10 | 0 | 0 | 0.00% | 0 |
23.06.27 | 38,475 | 25 | 7 | 0 | 0 | 0.00% | 0 |
23.06.26 | 38,245 | 230 | 5 | 0 | 0 | 0.00% | 0 |
23.06.23 | 38,455 | 210 | 144 | 0 | 0 | 0.00% | 0 |
23.06.22 | 38,290 | 165 | 5 | 0 | 0 | 0.00% | 0 |
23.06.21 | 38,625 | 335 | 5 | 0 | 0 | 0.00% | 0 |
23.06.20 | 38,555 | 70 | 15 | 0 | 0 | 0.00% | 0 |
23.06.19 | 38,805 | 250 | 5 | 0 | 0 | 0.00% | 0 |
23.06.16 | 38,575 | 230 | 19 | 0 | 0 | 0.00% | 0 |
23.06.15 | 38,825 | 250 | 5 | 0 | 0 | 0.00% | 0 |
23.06.14 | 38,855 | 30 | 23 | 0 | 0 | 0.00% | 0 |
23.06.13 | 38,815 | 40 | 5 | 0 | 0 | 0.00% | 0 |
23.06.12 | 38,900 | 85 | 7 | 0 | 0 | 0.00% | 0 |
23.06.09 | 38,640 | 260 | 5 | 0 | 0 | 0.00% | 0 |
23.06.08 | 38,670 | 30 | 5 | 0 | 0 | 0.00% | 0 |
23.06.07 | 38,970 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.06.05 | 39,005 | 35 | 9 | 0 | 0 | 0.00% | 0 |
23.06.02 | 38,525 | 480 | 9 | 0 | 0 | 0.00% | 0 |
23.06.01 | 38,760 | 235 | 7 | 0 | 0 | 0.00% | 0 |
23.05.31 | 38,745 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.05.30 | 38,545 | 200 | 9 | 0 | 0 | 0.00% | 0 |
23.05.26 | 38,355 | 190 | 5 | 0 | 0 | 0.00% | 0 |
23.05.25 | 38,535 | 180 | 5 | 0 | 0 | 0.00% | 0 |
23.05.24 | 38,450 | 85 | 212 | 0 | 0 | 0.00% | 0 |
23.05.23 | 38,530 | 80 | 11 | 0 | 0 | 0.00% | 0 |
23.05.22 | 38,220 | 310 | 10 | 0 | 0 | 0.00% | 0 |
23.05.19 | 38,025 | 195 | 5 | 0 | 0 | 0.00% | 0 |
23.05.18 | 37,650 | 375 | 17 | 0 | 0 | 0.00% | 0 |
23.05.17 | 37,690 | 40 | 5 | 0 | 0 | 0.00% | 0 |
23.05.16 | 37,470 | 220 | 5 | 0 | 0 | 0.00% | 0 |
23.05.15 | 37,565 | 95 | 6 | 0 | 0 | 0.00% | 0 |
23.05.12 | 37,595 | 30 | 5 | 0 | 0 | 0.00% | 0 |
23.05.11 | 37,720 | 125 | 5 | 0 | 0 | 0.00% | 0 |
23.05.10 | 37,775 | 55 | 6 | 0 | 0 | 0.00% | 0 |
23.05.09 | 37,960 | 185 | 7 | 0 | 0 | 0.00% | 0 |
23.05.08 | 37,595 | 365 | 8 | 0 | 0 | 0.00% | 0 |
23.05.04 | 37,765 | 170 | 5 | 0 | 0 | 0.00% | 0 |
23.05.03 | 37,795 | 30 | 6 | 0 | 0 | 0.00% | 0 |
23.05.02 | 37,715 | 80 | 5 | 0 | 0 | 0.00% | 0 |
23.04.28 | 37,550 | 165 | 5 | 0 | 0 | 0.00% | 0 |
23.04.27 | 37,580 | 30 | 68 | 0 | 0 | 0.00% | 0 |
23.04.26 | 37,510 | 70 | 5 | 0 | 0 | 0.00% | 0 |
23.04.25 | 37,930 | 420 | 5 | 0 | 0 | 0.00% | 0 |
23.04.24 | 37,965 | 35 | 7 | 0 | 0 | 0.00% | 0 |
23.04.21 | 38,210 | 245 | 11 | 0 | 0 | 0.00% | 0 |
23.04.20 | 38,160 | 50 | 6 | 0 | 0 | 0.00% | 0 |
23.04.19 | 38,320 | 160 | 5 | 0 | 0 | 0.00% | 0 |
23.04.18 | 38,215 | 105 | 6 | 0 | 0 | 0.00% | 0 |
23.04.17 | 38,360 | 145 | 5 | 0 | 0 | 0.00% | 0 |
23.04.14 | 38,035 | 450 | 4 | 0 | 0 | 0.00% | 0 |
23.04.13 | 38,195 | 160 | 5 | 0 | 0 | 0.00% | 0 |
23.04.12 | 37,980 | 215 | 6 | 0 | 0 | 0.00% | 0 |
23.04.11 | 37,770 | 210 | 5 | 0 | 0 | 0.00% | 0 |
23.04.10 | 37,400 | 370 | 9 | 0 | 0 | 0.00% | 0 |
23.04.07 | 37,110 | 290 | 7 | 0 | 0 | 0.00% | 0 |
23.04.06 | 37,385 | 275 | 8 | 0 | 0 | 0.00% | 0 |
23.04.05 | 37,360 | 25 | 5 | 0 | 0 | 0.00% | 0 |
23.04.04 | 37,080 | 280 | 20 | 0 | 0 | 0.00% | 0 |
23.04.03 | 37,395 | 315 | 36 | 0 | 0 | 0.00% | 0 |
23.03.31 | 36,965 | 430 | 71 | 0 | 0 | 0.00% | 0 |
23.03.30 | 36,880 | 85 | 5 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] “누군가는 책임져야 한다”...삼전 5만원도 위태, 4년5개월 만에 최저
-
2
도지코인 업비트 거래대금 9조원...코스닥 넘어 [매일코인]
-
3
토스증권, 데이터 엔지니어링 직군 경력 공개 채용 실시
-
4
청담글로벌 자회사 바이오비쥬, 상장 예비심사 청구
-
5
휴림에이텍(078590) 급등세 기록중 +26.54%, 8거래일만에 반등
-
6
항셍지수(홍콩) 하락 출발, ▼174.96P(-0.88%), 19,671.92P [개장]
-
7
니케이지수(일본) : ▼422.65엔(-1.07%), 38,953.44엔 [전장마감]
-
8
오전장 특징주★(코스피)
-
9
코스닥 상승률 상위 20종목(직전 30분 기준)
-
10
신한투자증권, ‘신한 금융시장 포럼’ 개최
11.13 12:15
더보기 >