RISE 차이나HSCEI(H)
(250730) I 코스피 ETF 11.08 15:338,945 | 전일 | 8,965 | 고가 | 9,200 | 상한가 | 11,650 |
거래량 (주) |
64,554 |
20 -0.22% | 시가 | 9,030 | 저가 | 8,895 | 하한가 | 6,280 |
거래대금 (백만) |
581 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 8,965 | 20 | 64,554 | 2,344 | 2,941 | 0.11% | 2,797,059 |
24.11.07 | 8,835 | 130 | 14,060 | -722 | 597 | 0.02% | 2,799,403 |
24.11.06 | 8,985 | 150 | 29,847 | 520 | 1,319 | 0.05% | 2,798,681 |
24.11.05 | 8,810 | 175 | 13,232 | -184 | 799 | 0.03% | 2,799,201 |
24.11.04 | 8,735 | 75 | 8,631 | -2,882 | 983 | 0.04% | 2,799,017 |
24.11.01 | 8,720 | 15 | 20,527 | 936 | 3,865 | 0.14% | 2,796,135 |
24.10.31 | 8,670 | 50 | 19,505 | -1,151 | 2,929 | 0.10% | 2,797,071 |
24.10.30 | 8,885 | 215 | 12,148 | 1,387 | 4,080 | 0.15% | 2,795,920 |
24.10.29 | 8,890 | 5 | 6,908 | 854 | 2,693 | 0.10% | 2,797,307 |
24.10.28 | 8,860 | 30 | 8,220 | 1,839 | 1,839 | 0.07% | 2,798,161 |
24.10.25 | 8,830 | 30 | 17,715 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,980 | 150 | 12,951 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,825 | 155 | 16,429 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,815 | 10 | 19,739 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,940 | 125 | 43,418 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,665 | 275 | 25,748 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,700 | 35 | 35,373 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,745 | 45 | 50,424 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,115 | 370 | 55,309 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,035 | 80 | 43,179 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,145 | 110 | 9,184 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,215 | 70 | 61,292 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,895 | 680 | 152,166 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,625 | 270 | 142,590 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,550 | 75 | 120,352 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,995 | 555 | 380,925 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,630 | 365 | 298,182 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,390 | 240 | 587,466 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,105 | 285 | 347,893 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,980 | 125 | 280,626 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,630 | 350 | 248,454 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,590 | 40 | 15,330 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,530 | 60 | 41,112 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,245 | 285 | 7,530 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,180 | 65 | 1,950 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,095 | 85 | 8,122 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,200 | 105 | 1,776 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,125 | 75 | 5,798 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,220 | 95 | 7,541 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,215 | 5 | 3,350 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,305 | 90 | 12,446 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,350 | 45 | 36,998 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,405 | 55 | 3,245 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,585 | 180 | 13,406 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,385 | 200 | 83,060 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,390 | 5 | 3,352 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,455 | 65 | 4,871 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,430 | 25 | 16,827 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,365 | 65 | 8,761 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,340 | 25 | 5,017 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,285 | 55 | 1,699 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,365 | 80 | 12,083 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,410 | 45 | 1,268 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,325 | 85 | 60,199 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,175 | 150 | 8,352 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,195 | 20 | 2,259 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,185 | 10 | 435 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,190 | 5 | 4,147 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,120 | 70 | 6,396 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,060 | 60 | 65,410 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,975 | 85 | 19,903 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,925 | 50 | 12,651 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,095 | 170 | 72,123 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,280 | 185 | 38,409 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,300 | 20 | 7,056 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,140 | 160 | 70,507 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,285 | 145 | 6,525 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,175 | 110 | 6,309 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,160 | 15 | 8,545 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,315 | 155 | 5,739 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,400 | 85 | 13,096 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,420 | 20 | 4,619 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,365 | 55 | 20,423 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,560 | 195 | 25,797 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,505 | 55 | 15,415 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,555 | 50 | 16,073 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,670 | 115 | 17,467 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,780 | 110 | 37,244 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,570 | 210 | 64,389 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,470 | 100 | 21,557 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,460 | 10 | 705,325 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,430 | 30 | 43,951 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,550 | 120 | 41,621 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,595 | 45 | 11,519 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,580 | 15 | 53,209 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,500 | 80 | 4,120 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,415 | 85 | 22,900 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,450 | 35 | 20,036 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,455 | 5 | 21,286 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,590 | 135 | 10,425 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,575 | 15 | 7,088 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,515 | 60 | 38,622 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,600 | 85 | 22,038 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,665 | 65 | 36,502 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,690 | 25 | 20,869 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,460 | 230 | 31,312 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,490 | 30 | 10,137 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,460 | 30 | 37,267 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,440 | 20 | 28,087 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,465 | 25 | 39,206 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,550 | 85 | 72,941 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,555 | 5 | 33,667 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,595 | 40 | 9,380 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,645 | 50 | 28,892 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,630 | 15 | 18,891 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,630 | 0 | 282,368 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,550 | 80 | 414,160 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,500 | 50 | 38,184 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,670 | 170 | 54,269 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,790 | 120 | 106,537 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,795 | 5 | 77,300 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,670 | 125 | 77,716 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,785 | 115 | 55,520 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,960 | 175 | 101,985 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,940 | 20 | 133,870 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,125 | 185 | 173,608 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,045 | 80 | 115,634 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,035 | 10 | 117,248 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,890 | 145 | 263,531 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,865 | 25 | 82,122 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,810 | 55 | 61,346 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,630 | 180 | 152,869 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,540 | 90 | 95,928 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,610 | 70 | 26,029 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,620 | 10 | 95,562 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,465 | 155 | 270,746 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,330 | 135 | 73,040 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,330 | 0 | 84,676 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,345 | 15 | 82,230 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,080 | 265 | 130,452 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,060 | 20 | 150,679 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,925 | 135 | 145,455 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,800 | 125 | 80,573 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,665 | 135 | 42,517 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,795 | 130 | 57,350 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,680 | 115 | 16,777 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,700 | 20 | 16,553 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,825 | 125 | 86,015 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,895 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,995 | 100 | 21,321 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,885 | 110 | 70,406 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,885 | 0 | 9,831 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,840 | 45 | 98,386 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,895 | 55 | 25,320 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,855 | 40 | 4,496 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,945 | 90 | 20,627 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,805 | 140 | 162,253 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,720 | 85 | 19,156 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,800 | 80 | 14,852 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,720 | 80 | 40,264 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,810 | 90 | 48,162 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,725 | 85 | 60,569 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,730 | 5 | 34,771 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,925 | 195 | 49,265 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,760 | 165 | 65,624 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,765 | 5 | 14,441 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,845 | 80 | 59,720 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,755 | 90 | 46,403 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,870 | 115 | 45,828 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,935 | 65 | 34,902 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,920 | 15 | 87,524 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,725 | 195 | 115,928 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,665 | 60 | 18,506 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,585 | 80 | 17,080 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,645 | 60 | 68,810 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,520 | 125 | 67,801 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,640 | 120 | 60,528 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,675 | 35 | 55,368 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,675 | 0 | 40,143 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,710 | 35 | 63,672 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,710 | 0 | 31,885 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,735 | 25 | 15,565 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,705 | 30 | 98,651 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,640 | 65 | 21,816 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,460 | 180 | 92,428 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,455 | 5 | 30,321 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,490 | 35 | 37,280 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,335 | 155 | 79,048 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,335 | 0 | 28,491 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,340 | 5 | 61,293 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,275 | 65 | 17,517 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,345 | 70 | 36,354 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,395 | 50 | 35,217 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,155 | 240 | 71,178 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,145 | 10 | 20,873 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,100 | 45 | 32,580 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,095 | 5 | 46,721 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,210 | 115 | 12,986 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,335 | 125 | 22,840 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,285 | 50 | 25,282 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,405 | 120 | 39,033 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,175 | 230 | 64,705 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,110 | 65 | 41,676 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,860 | 250 | 46,140 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,010 | 150 | 49,133 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,075 | 65 | 24,691 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,065 | 10 | 38,077 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,295 | 230 | 69,041 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,460 | 165 | 47,006 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,470 | 10 | 12,854 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,500 | 30 | 18,124 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,365 | 135 | 12,515 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,455 | 90 | 47,747 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,455 | 0 | 15,804 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,600 | 145 | 21,856 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,640 | 40 | 23,698 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,605 | 35 | 11,278 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,680 | 75 | 8,786 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,815 | 135 | 21,430 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,580 | 235 | 6,118 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,540 | 40 | 4,704 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,485 | 55 | 5,166 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,620 | 135 | 14,331 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,635 | 15 | 9,765 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,575 | 60 | 7,409 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,645 | 70 | 25,924 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,695 | 50 | 25,504 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,580 | 115 | 19,040 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,545 | 35 | 15,941 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,635 | 90 | 31,758 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,545 | 90 | 15,808 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,605 | 60 | 15,896 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,615 | 10 | 26,544 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,700 | 85 | 54,984 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,625 | 75 | 10,476 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,780 | 155 | 14,520 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,850 | 70 | 12,410 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,905 | 55 | 8,076 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,855 | 50 | 16,130 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,030 | 175 | 18,010 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,115 | 85 | 7,483 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,155 | 40 | 3,405 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,220 | 65 | 11,123 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,155 | 65 | 14,735 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,245 | 90 | 2,473 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,185 | 60 | 777 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,065 | 120 | 937 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,240 | 175 | 9,976 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,275 | 25 | 5,392 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,065 | 210 | 47,815 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,015 | 50 | 15,527 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,025 | 10 | 14,597 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,155 | 130 | 1,796 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,160 | 5 | 1,037 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,250 | 90 | 2,771 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,270 | 20 | 1,168 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,175 | 95 | 12,429 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,005 | 170 | 1,978 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,950 | 55 | 8,598 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,960 | 10 | 5,686 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,040 | 80 | 5,232 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,115 | 75 | 285 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,950 | 165 | 1,373 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,990 | 40 | 24,827 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,895 | 95 | 17,600 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,935 | 40 | 7,769 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,975 | 40 | 647 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,055 | 80 | 19,251 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,220 | 165 | 9,896 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,240 | 20 | 1,647 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,165 | 75 | 2,909 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,280 | 115 | 1,294 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,450 | 170 | 17,421 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,295 | 155 | 28,728 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,190 | 105 | 30,382 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,095 | 95 | 29,183 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,025 | 70 | 1,261 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,960 | 65 | 4,627 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,220 | 260 | 23,769 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,220 | 0 | 1,846 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,300 | 80 | 1,849 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,405 | 105 | 1,657 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,275 | 130 | 10,549 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,390 | 115 | 1,506 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,395 | 5 | 18,638 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,435 | 40 | 1,727 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,520 | 85 | 575 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,470 | 50 | 24,476 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,420 | 50 | 2,944 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,460 | 40 | 2,355 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,440 | 20 | 745 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,480 | 40 | 44,924 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,515 | 35 | 1,723 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,590 | 75 | 6,253 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,590 | 0 | 2,436 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,735 | 145 | 4,004 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,550 | 185 | 76,421 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,500 | 50 | 148 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,575 | 75 | 3,700 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,565 | 10 | 17,193 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,425 | 140 | 16,801 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,360 | 65 | 41,791 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,445 | 85 | 15,086 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,270 | 175 | 10,424 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,290 | 20 | 21,958 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,170 | 120 | 18,807 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,340 | 170 | 29,964 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,450 | 110 | 58,382 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,445 | 5 | 6,557 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,575 | 130 | 15,108 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,775 | 200 | 55,652 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,810 | 35 | 9,660 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,815 | 5 | 2,958 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,785 | 30 | 2,239 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,970 | 185 | 36,364 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,990 | 20 | 7,980 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,955 | 35 | 7,283 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,910 | 45 | 6,841 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,110 | 200 | 7,430 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,210 | 100 | 32,317 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,070 | 140 | 106,891 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,855 | 215 | 84,383 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,750 | 105 | 46,627 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,780 | 30 | 8,131 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,435 | 345 | 69,859 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,610 | 175 | 46,188 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,600 | 10 | 5,859 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,565 | 35 | 10,920 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,620 | 55 | 18,194 | 0 | 0 | 0.00% | 0 |
23.07.18 | 7,730 | 110 | 7,587 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,800 | 70 | 1,166 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,760 | 40 | 26,917 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,540 | 220 | 56,817 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,510 | 30 | 3,031 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,390 | 120 | 2,994 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,300 | 90 | 18,227 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,395 | 95 | 39,593 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,615 | 220 | 39,886 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,710 | 95 | 7,286 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,720 | 10 | 1,917 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,535 | 185 | 15,303 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,540 | 5 | 6,839 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,635 | 95 | 19,925 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,645 | 10 | 3,590 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,485 | 160 | 8,594 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,490 | 5 | 19,296 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,635 | 145 | 30,766 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,635 | 0 | 2,106 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,760 | 125 | 14,279 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,895 | 135 | 2,744 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,035 | 140 | 24,097 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,875 | 160 | 14,134 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,705 | 170 | 28,877 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,765 | 60 | 43,805 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,715 | 50 | 29,794 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,700 | 15 | 4,835 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,560 | 140 | 7,387 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,610 | 50 | 17,264 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,520 | 90 | 15,944 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,495 | 25 | 7,875 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,200 | 295 | 50,012 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,125 | 75 | 3,829 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,320 | 195 | 17,172 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,340 | 20 | 23,442 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,380 | 40 | 15,113 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,605 | 225 | 20,005 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,760 | 155 | 25,687 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,835 | 75 | 10,372 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,700 | 135 | 17,395 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,825 | 125 | 3,953 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,840 | 15 | 2,398 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,910 | 70 | 884 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,950 | 40 | 1,892 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,805 | 145 | 4,581 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,775 | 30 | 11,921 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,805 | 30 | 15,729 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,880 | 75 | 1,483 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,010 | 130 | 5,155 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,795 | 215 | 32,175 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,685 | 110 | 28,988 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,825 | 140 | 12,810 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,865 | 40 | 13,323 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,795 | 70 | 5,724 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,790 | 5 | 19,598 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,710 | 80 | 3,122 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,800 | 90 | 2,814 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,955 | 155 | 16,755 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,075 | 120 | 12,745 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,075 | 0 | 13,349 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,180 | 105 | 16,940 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,195 | 15 | 10,776 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,060 | 135 | 15,870 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,990 | 45 | 9,554 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,045 | 55 | 24,753 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,070 | 25 | 8,186 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,100 | 30 | 39,317 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,135 | 35 | 875 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,990 | 145 | 731 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,100 | 110 | 34,413 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,045 | 55 | 806 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,055 | 10 | 16,023 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,145 | 90 | 20,203 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,050 | 95 | 56,929 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,030 | 20 | 41,038 | 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 >