RISE 차이나항셍테크
(371150) I 코스피 ETF 11.08 15:337,085 | 전일 | 7,045 | 고가 | 7,285 | 상한가 | 9,155 |
거래량 (주) |
8,636 |
40 0.57% | 시가 | 7,190 | 저가 | 7,020 | 하한가 | 4,935 |
거래대금 (백만) |
62 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 7,045 | 40 | 8,636 | 5,090 | 12,609 | 1.10% | 1,137,391 |
24.11.07 | 6,990 | 55 | 7,098 | -1,796 | 7,519 | 0.65% | 1,142,481 |
24.11.06 | 6,970 | 20 | 6,611 | -49,757 | 9,315 | 0.78% | 1,190,685 |
24.11.05 | 6,735 | 235 | 4,769 | -5,469 | 59,072 | 4.92% | 1,140,928 |
24.11.04 | 6,720 | 15 | 11,305 | 1,626 | 64,541 | 5.38% | 1,135,459 |
24.11.01 | 6,845 | 125 | 2,813 | 28,033 | 62,915 | 5.24% | 1,137,085 |
24.10.31 | 6,820 | 25 | 31,136 | 1,090 | 34,882 | 2.91% | 1,165,118 |
24.10.30 | 6,950 | 130 | 3,911 | 10,077 | 33,792 | 2.82% | 1,166,208 |
24.10.29 | 6,920 | 30 | 11,839 | 2,964 | 23,715 | 1.98% | 1,176,285 |
24.10.28 | 6,840 | 80 | 4,564 | 20,751 | 20,751 | 1.73% | 1,179,249 |
24.10.25 | 6,775 | 65 | 6,487 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,900 | 125 | 2,701 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,760 | 140 | 66,606 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,735 | 25 | 6,508 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,885 | 150 | 10,986 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,560 | 325 | 3,832 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,500 | 60 | 6,647 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,665 | 165 | 4,006 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,865 | 200 | 3,948 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,860 | 5 | 10,351 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,995 | 135 | 5,117 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,140 | 145 | 28,448 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,840 | 700 | 85,783 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,490 | 350 | 42,376 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,400 | 90 | 55,178 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,780 | 620 | 97,037 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,310 | 470 | 54,666 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,000 | 310 | 52,028 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,675 | 325 | 13,829 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,605 | 70 | 33,737 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,375 | 230 | 9,030 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,370 | 5 | 1,970 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,285 | 85 | 3,055 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,055 | 230 | 10,509 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,090 | 35 | 1,279 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,000 | 90 | 337 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,060 | 60 | 1,581 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,990 | 70 | 479 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,030 | 40 | 844 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,050 | 20 | 670 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,065 | 15 | 1,067 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,100 | 35 | 11,001 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,100 | 0 | 2,226 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,205 | 105 | 1,026 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,985 | 220 | 20,231 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,015 | 30 | 3,818 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,050 | 35 | 1,177 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,030 | 20 | 1,235 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,045 | 15 | 954 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,050 | 5 | 4,618 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,975 | 75 | 646 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,070 | 95 | 2,042 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,110 | 40 | 2,361 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,125 | 15 | 1,538 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,030 | 95 | 948 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,090 | 60 | 1,738 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,080 | 10 | 362 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,080 | 0 | 2,131 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,075 | 5 | 3,045 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,090 | 15 | 7,328 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,990 | 100 | 3,448 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,900 | 90 | 2,311 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,020 | 120 | 25,453 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,170 | 150 | 11,574 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,255 | 85 | 48,366 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,075 | 180 | 5,519 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,220 | 145 | 4,033 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,190 | 30 | 7,888 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,155 | 35 | 4,536 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,235 | 80 | 12,769 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,335 | 100 | 841 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,410 | 75 | 1,224 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,335 | 75 | 7,063 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,430 | 95 | 3,204 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,480 | 50 | 2,893 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,455 | 25 | 8,317 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,510 | 55 | 12,861 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,635 | 125 | 2,335 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,515 | 120 | 3,519 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,395 | 120 | 3,383 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,400 | 5 | 2,014 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,300 | 100 | 2,157 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,375 | 75 | 3,240 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,445 | 70 | 3,542 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,440 | 5 | 4,000 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,315 | 125 | 4,140 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,275 | 40 | 1,497 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,300 | 25 | 2,527 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,375 | 75 | 7,895 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,540 | 165 | 3,099 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,470 | 70 | 1,765 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,480 | 10 | 1,939 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,570 | 90 | 3,756 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,640 | 70 | 6,649 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,680 | 40 | 3,076 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,505 | 175 | 21,078 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,550 | 45 | 3,143 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,550 | 0 | 6,818 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,505 | 45 | 6,996 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,520 | 15 | 2,830 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,605 | 85 | 3,565 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,535 | 70 | 7,729 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,595 | 60 | 2,002 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,685 | 90 | 6,020 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,650 | 35 | 2,208 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,620 | 30 | 5,445 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,615 | 5 | 4,497 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,585 | 30 | 4,765 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,530 | 55 | 1,690 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,670 | 140 | 4,389 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,695 | 25 | 14,340 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,645 | 50 | 16,450 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,770 | 125 | 15,185 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,935 | 165 | 17,917 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,885 | 50 | 5,239 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,080 | 195 | 12,997 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,005 | 75 | 48,402 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,925 | 80 | 33,747 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,990 | 65 | 5,769 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,925 | 65 | 11,038 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,840 | 85 | 3,986 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,835 | 5 | 6,377 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,690 | 145 | 8,109 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,765 | 75 | 8,005 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,830 | 65 | 12,268 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,735 | 95 | 21,102 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,510 | 225 | 41,339 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,555 | 45 | 14,473 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,500 | 55 | 12,119 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,245 | 255 | 12,013 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,255 | 10 | 13,451 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,105 | 150 | 7,424 | 0 | 0 | 0.00% | 0 |
24.04.23 | 4,965 | 140 | 7,111 | 0 | 0 | 0.00% | 0 |
24.04.22 | 4,895 | 70 | 4,739 | 0 | 0 | 0.00% | 0 |
24.04.19 | 4,990 | 95 | 4,555 | 0 | 0 | 0.00% | 0 |
24.04.18 | 4,970 | 20 | 1,622 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,015 | 45 | 4,239 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,135 | 120 | 2,545 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,170 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,200 | 30 | 2,927 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,085 | 115 | 6,634 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,045 | 40 | 1,321 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,035 | 10 | 10,187 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,090 | 55 | 2,629 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,060 | 30 | 1,836 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,160 | 100 | 3,151 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,150 | 10 | 7,296 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,075 | 75 | 6,395 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,055 | 20 | 2,846 | 0 | 0 | 0.00% | 0 |
24.03.28 | 4,970 | 85 | 30,252 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,035 | 65 | 7,816 | 0 | 0 | 0.00% | 0 |
24.03.26 | 4,970 | 65 | 13,849 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,000 | 30 | 11,505 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,130 | 130 | 21,569 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,135 | 5 | 6,221 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,115 | 20 | 6,224 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,175 | 60 | 4,450 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,050 | 125 | 6,567 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,105 | 55 | 3,003 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,195 | 90 | 16,053 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,130 | 65 | 16,304 | 0 | 0 | 0.00% | 0 |
24.03.12 | 4,915 | 215 | 16,923 | 0 | 0 | 0.00% | 0 |
24.03.11 | 4,855 | 60 | 8,090 | 0 | 0 | 0.00% | 0 |
24.03.08 | 4,840 | 15 | 13,576 | 0 | 0 | 0.00% | 0 |
24.03.07 | 4,905 | 65 | 4,964 | 0 | 0 | 0.00% | 0 |
24.03.06 | 4,815 | 90 | 19,764 | 0 | 0 | 0.00% | 0 |
24.03.05 | 4,970 | 155 | 29,276 | 0 | 0 | 0.00% | 0 |
24.03.04 | 4,960 | 10 | 9,713 | 0 | 0 | 0.00% | 0 |
24.02.29 | 4,970 | 10 | 6,603 | 0 | 0 | 0.00% | 0 |
24.02.28 | 4,965 | 5 | 50,333 | 0 | 0 | 0.00% | 0 |
24.02.27 | 4,895 | 70 | 4,223 | 0 | 0 | 0.00% | 0 |
24.02.26 | 4,895 | 0 | 8,718 | 0 | 0 | 0.00% | 0 |
24.02.23 | 4,865 | 30 | 9,188 | 0 | 0 | 0.00% | 0 |
24.02.22 | 4,880 | 15 | 22,746 | 0 | 0 | 0.00% | 0 |
24.02.21 | 4,695 | 185 | 58,481 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,710 | 15 | 22,071 | 0 | 0 | 0.00% | 0 |
24.02.19 | 4,830 | 120 | 57,429 | 0 | 0 | 0.00% | 0 |
24.02.16 | 4,660 | 170 | 54,225 | 0 | 0 | 0.00% | 0 |
24.02.15 | 4,640 | 20 | 7,403 | 0 | 0 | 0.00% | 0 |
24.02.14 | 4,630 | 10 | 24,932 | 0 | 0 | 0.00% | 0 |
24.02.13 | 4,540 | 90 | 2,250 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,575 | 35 | 17,385 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,640 | 65 | 25,749 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,420 | 220 | 107,037 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,365 | 55 | 11,878 | 0 | 0 | 0.00% | 0 |
24.02.02 | 4,425 | 60 | 30,798 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,355 | 70 | 19,027 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,495 | 140 | 17,347 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,635 | 140 | 10,785 | 0 | 0 | 0.00% | 0 |
24.01.29 | 4,630 | 5 | 13,706 | 0 | 0 | 0.00% | 0 |
24.01.26 | 4,810 | 180 | 12,676 | 0 | 0 | 0.00% | 0 |
24.01.25 | 4,665 | 145 | 29,659 | 0 | 0 | 0.00% | 0 |
24.01.24 | 4,615 | 50 | 22,319 | 0 | 0 | 0.00% | 0 |
24.01.23 | 4,395 | 220 | 15,755 | 0 | 0 | 0.00% | 0 |
24.01.22 | 4,540 | 145 | 10,259 | 0 | 0 | 0.00% | 0 |
24.01.19 | 4,605 | 65 | 4,055 | 0 | 0 | 0.00% | 0 |
24.01.18 | 4,615 | 10 | 24,373 | 0 | 0 | 0.00% | 0 |
24.01.17 | 4,795 | 180 | 20,519 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,860 | 65 | 11,964 | 0 | 0 | 0.00% | 0 |
24.01.15 | 4,955 | 95 | 16,889 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,025 | 70 | 42,561 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,905 | 120 | 20,195 | 0 | 0 | 0.00% | 0 |
24.01.10 | 4,955 | 50 | 3,943 | 0 | 0 | 0.00% | 0 |
24.01.09 | 4,995 | 40 | 3,432 | 0 | 0 | 0.00% | 0 |
24.01.08 | 5,145 | 150 | 6,687 | 0 | 0 | 0.00% | 0 |
24.01.05 | 5,170 | 25 | 1,507 | 0 | 0 | 0.00% | 0 |
24.01.04 | 5,165 | 5 | 3,542 | 0 | 0 | 0.00% | 0 |
24.01.03 | 5,250 | 85 | 4,099 | 0 | 0 | 0.00% | 0 |
24.01.02 | 5,320 | 70 | 4,727 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,105 | 215 | 6,412 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,110 | 5 | 2,188 | 0 | 0 | 0.00% | 0 |
23.12.26 | 5,050 | 60 | 3,048 | 0 | 0 | 0.00% | 0 |
23.12.22 | 5,275 | 225 | 25,068 | 0 | 0 | 0.00% | 0 |
23.12.21 | 5,270 | 5 | 25,578 | 0 | 0 | 0.00% | 0 |
23.12.20 | 5,245 | 25 | 2,469 | 0 | 0 | 0.00% | 0 |
23.12.19 | 5,260 | 15 | 3,007 | 0 | 0 | 0.00% | 0 |
23.12.18 | 5,310 | 50 | 2,130 | 0 | 0 | 0.00% | 0 |
23.12.15 | 5,215 | 95 | 5,084 | 0 | 0 | 0.00% | 0 |
23.12.14 | 5,270 | 55 | 10,708 | 0 | 0 | 0.00% | 0 |
23.12.13 | 5,340 | 70 | 624 | 0 | 0 | 0.00% | 0 |
23.12.12 | 5,240 | 100 | 3,531 | 0 | 0 | 0.00% | 0 |
23.12.11 | 5,280 | 40 | 2,711 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,315 | 35 | 4,795 | 0 | 0 | 0.00% | 0 |
23.12.07 | 5,330 | 15 | 1,720 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,245 | 85 | 1,851 | 0 | 0 | 0.00% | 0 |
23.12.05 | 5,370 | 125 | 6,508 | 0 | 0 | 0.00% | 0 |
23.12.04 | 5,465 | 95 | 10,484 | 0 | 0 | 0.00% | 0 |
23.12.01 | 5,445 | 20 | 2,117 | 0 | 0 | 0.00% | 0 |
23.11.30 | 5,455 | 10 | 5,672 | 0 | 0 | 0.00% | 0 |
23.11.29 | 5,625 | 170 | 10,305 | 0 | 0 | 0.00% | 0 |
23.11.28 | 5,685 | 60 | 486 | 0 | 0 | 0.00% | 0 |
23.11.27 | 5,720 | 35 | 365 | 0 | 0 | 0.00% | 0 |
23.11.24 | 5,750 | 30 | 222 | 0 | 0 | 0.00% | 0 |
23.11.23 | 5,670 | 80 | 388 | 0 | 0 | 0.00% | 0 |
23.11.22 | 5,710 | 40 | 943 | 0 | 0 | 0.00% | 0 |
23.11.21 | 5,720 | 10 | 1,092 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,590 | 130 | 2,374 | 0 | 0 | 0.00% | 0 |
23.11.17 | 5,720 | 130 | 3,657 | 0 | 0 | 0.00% | 0 |
23.11.16 | 5,775 | 65 | 7,640 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,695 | 80 | 4,822 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,635 | 60 | 409 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,585 | 50 | 373 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,685 | 100 | 1,702 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,730 | 45 | 191 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,760 | 30 | 2,602 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,740 | 20 | 4,328 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,610 | 130 | 985 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,525 | 85 | 714 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,510 | 15 | 989 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,495 | 15 | 10,574 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,615 | 120 | 320 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,610 | 5 | 626 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,435 | 175 | 463 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,430 | 5 | 703 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,280 | 150 | 1,196 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,300 | 20 | 1,474 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,400 | 100 | 877 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,450 | 50 | 913 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,540 | 90 | 344 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,630 | 90 | 1,087 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,590 | 40 | 1,834 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,705 | 115 | 251 | 0 | 0 | 0.00% | 0 |
23.10.13 | 5,830 | 125 | 5,153 | 0 | 0 | 0.00% | 0 |
23.10.12 | 5,740 | 90 | 4,843 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,690 | 50 | 6,025 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,560 | 130 | 4,444 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,535 | 25 | 600 | 0 | 0 | 0.00% | 0 |
23.10.05 | 5,530 | 5 | 1,102 | 0 | 0 | 0.00% | 0 |
23.10.04 | 5,645 | 115 | 1,679 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,630 | 15 | 445 | 0 | 0 | 0.00% | 0 |
23.09.26 | 5,630 | 0 | 467 | 0 | 0 | 0.00% | 0 |
23.09.25 | 5,725 | 95 | 2,368 | 0 | 0 | 0.00% | 0 |
23.09.22 | 5,605 | 120 | 3,757 | 0 | 0 | 0.00% | 0 |
23.09.21 | 5,670 | 65 | 1,955 | 0 | 0 | 0.00% | 0 |
23.09.20 | 5,710 | 40 | 393 | 0 | 0 | 0.00% | 0 |
23.09.19 | 5,780 | 70 | 746 | 0 | 0 | 0.00% | 0 |
23.09.18 | 5,905 | 125 | 887 | 0 | 0 | 0.00% | 0 |
23.09.15 | 5,825 | 80 | 2,960 | 0 | 0 | 0.00% | 0 |
23.09.14 | 5,805 | 20 | 1,810 | 0 | 0 | 0.00% | 0 |
23.09.13 | 5,855 | 50 | 997 | 0 | 0 | 0.00% | 0 |
23.09.12 | 5,870 | 15 | 1,639 | 0 | 0 | 0.00% | 0 |
23.09.11 | 5,845 | 25 | 14,073 | 0 | 0 | 0.00% | 0 |
23.09.08 | 5,950 | 105 | 6,982 | 0 | 0 | 0.00% | 0 |
23.09.07 | 5,995 | 45 | 1,170 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,070 | 75 | 1,884 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,115 | 45 | 1,632 | 0 | 0 | 0.00% | 0 |
23.09.04 | 5,995 | 120 | 16,129 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,005 | 10 | 720 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,070 | 65 | 3,019 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,040 | 30 | 4,562 | 0 | 0 | 0.00% | 0 |
23.08.29 | 5,950 | 90 | 10,761 | 0 | 0 | 0.00% | 0 |
23.08.28 | 5,835 | 115 | 4,409 | 0 | 0 | 0.00% | 0 |
23.08.25 | 5,965 | 130 | 34,596 | 0 | 0 | 0.00% | 0 |
23.08.24 | 5,855 | 110 | 2,287 | 0 | 0 | 0.00% | 0 |
23.08.23 | 5,845 | 10 | 2,438 | 0 | 0 | 0.00% | 0 |
23.08.22 | 5,760 | 85 | 4,385 | 0 | 0 | 0.00% | 0 |
23.08.21 | 5,895 | 135 | 2,819 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,080 | 185 | 5,021 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,015 | 65 | 4,963 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,040 | 25 | 9,458 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,195 | 155 | 3,617 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,255 | 60 | 2,160 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,235 | 20 | 8,711 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,270 | 35 | 29,582 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,370 | 100 | 10,601 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,400 | 30 | 3,812 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,315 | 85 | 8,733 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,210 | 105 | 17,526 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,320 | 110 | 3,772 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,370 | 50 | 8,011 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,225 | 145 | 16,482 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,010 | 215 | 19,425 | 0 | 0 | 0.00% | 0 |
23.07.27 | 5,870 | 140 | 12,899 | 0 | 0 | 0.00% | 0 |
23.07.26 | 5,895 | 25 | 8,378 | 0 | 0 | 0.00% | 0 |
23.07.25 | 5,560 | 335 | 16,340 | 0 | 0 | 0.00% | 0 |
23.07.24 | 5,705 | 145 | 19,692 | 0 | 0 | 0.00% | 0 |
23.07.21 | 5,660 | 45 | 6,114 | 0 | 0 | 0.00% | 0 |
23.07.20 | 5,625 | 35 | 4,339 | 0 | 0 | 0.00% | 0 |
23.07.19 | 5,675 | 50 | 21,363 | 0 | 0 | 0.00% | 0 |
23.07.18 | 5,755 | 80 | 4,254 | 0 | 0 | 0.00% | 0 |
23.07.17 | 5,810 | 55 | 2,373 | 0 | 0 | 0.00% | 0 |
23.07.14 | 5,860 | 50 | 4,315 | 0 | 0 | 0.00% | 0 |
23.07.13 | 5,695 | 165 | 6,504 | 0 | 0 | 0.00% | 0 |
23.07.12 | 5,640 | 55 | 3,977 | 0 | 0 | 0.00% | 0 |
23.07.11 | 5,580 | 60 | 2,676 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,560 | 20 | 3,368 | 0 | 0 | 0.00% | 0 |
23.07.07 | 5,550 | 10 | 3,335 | 0 | 0 | 0.00% | 0 |
23.07.06 | 5,655 | 105 | 7,197 | 0 | 0 | 0.00% | 0 |
23.07.05 | 5,710 | 55 | 4,791 | 0 | 0 | 0.00% | 0 |
23.07.04 | 5,720 | 10 | 1,612 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,570 | 150 | 3,282 | 0 | 0 | 0.00% | 0 |
23.06.30 | 5,635 | 65 | 2,430 | 0 | 0 | 0.00% | 0 |
23.06.29 | 5,645 | 10 | 14,129 | 0 | 0 | 0.00% | 0 |
23.06.28 | 5,620 | 25 | 2,801 | 0 | 0 | 0.00% | 0 |
23.06.27 | 5,465 | 155 | 6,546 | 0 | 0 | 0.00% | 0 |
23.06.26 | 5,490 | 25 | 3,026 | 0 | 0 | 0.00% | 0 |
23.06.23 | 5,555 | 65 | 4,035 | 0 | 0 | 0.00% | 0 |
23.06.22 | 5,595 | 40 | 2,650 | 0 | 0 | 0.00% | 0 |
23.06.21 | 5,645 | 50 | 5,761 | 0 | 0 | 0.00% | 0 |
23.06.20 | 5,785 | 140 | 4,592 | 0 | 0 | 0.00% | 0 |
23.06.19 | 5,890 | 105 | 2,723 | 0 | 0 | 0.00% | 0 |
23.06.16 | 5,775 | 115 | 17,307 | 0 | 0 | 0.00% | 0 |
23.06.15 | 5,615 | 160 | 28,232 | 0 | 0 | 0.00% | 0 |
23.06.14 | 5,585 | 30 | 25,256 | 0 | 0 | 0.00% | 0 |
23.06.13 | 5,515 | 70 | 4,994 | 0 | 0 | 0.00% | 0 |
23.06.12 | 5,520 | 5 | 3,452 | 0 | 0 | 0.00% | 0 |
23.06.09 | 5,470 | 50 | 1,595 | 0 | 0 | 0.00% | 0 |
23.06.08 | 5,560 | 90 | 1,513 | 0 | 0 | 0.00% | 0 |
23.06.07 | 5,425 | 135 | 32,977 | 0 | 0 | 0.00% | 0 |
23.06.05 | 5,420 | 5 | 3,147 | 0 | 0 | 0.00% | 0 |
23.06.02 | 5,240 | 180 | 6,063 | 0 | 0 | 0.00% | 0 |
23.06.01 | 5,160 | 80 | 7,549 | 0 | 0 | 0.00% | 0 |
23.05.31 | 5,325 | 165 | 5,686 | 0 | 0 | 0.00% | 0 |
23.05.30 | 5,280 | 45 | 21,889 | 0 | 0 | 0.00% | 0 |
23.05.26 | 5,300 | 20 | 1,782 | 0 | 0 | 0.00% | 0 |
23.05.25 | 5,445 | 145 | 6,835 | 0 | 0 | 0.00% | 0 |
23.05.24 | 5,540 | 95 | 10,673 | 0 | 0 | 0.00% | 0 |
23.05.23 | 5,640 | 100 | 3,402 | 0 | 0 | 0.00% | 0 |
23.05.22 | 5,580 | 60 | 3,081 | 0 | 0 | 0.00% | 0 |
23.05.19 | 5,665 | 85 | 9,396 | 0 | 0 | 0.00% | 0 |
23.05.18 | 5,700 | 35 | 2,823 | 0 | 0 | 0.00% | 0 |
23.05.17 | 5,765 | 65 | 3,568 | 0 | 0 | 0.00% | 0 |
23.05.16 | 5,700 | 65 | 5,335 | 0 | 0 | 0.00% | 0 |
23.05.15 | 5,595 | 105 | 19,246 | 0 | 0 | 0.00% | 0 |
23.05.12 | 5,505 | 90 | 1,519 | 0 | 0 | 0.00% | 0 |
23.05.11 | 5,480 | 25 | 6,644 | 0 | 0 | 0.00% | 0 |
23.05.10 | 5,495 | 15 | 5,288 | 0 | 0 | 0.00% | 0 |
23.05.09 | 5,595 | 100 | 3,282 | 0 | 0 | 0.00% | 0 |
23.05.08 | 5,525 | 70 | 6,068 | 0 | 0 | 0.00% | 0 |
23.05.04 | 5,550 | 25 | 2,732 | 0 | 0 | 0.00% | 0 |
23.05.03 | 5,700 | 150 | 11,827 | 0 | 0 | 0.00% | 0 |
23.05.02 | 5,670 | 30 | 24,261 | 0 | 0 | 0.00% | 0 |
23.04.28 | 5,590 | 80 | 19,242 | 0 | 0 | 0.00% | 0 |
23.04.27 | 5,645 | 55 | 4,787 | 0 | 0 | 0.00% | 0 |
23.04.26 | 5,510 | 135 | 2,474 | 0 | 0 | 0.00% | 0 |
23.04.25 | 5,670 | 160 | 7,262 | 0 | 0 | 0.00% | 0 |
23.04.24 | 5,785 | 115 | 4,002 | 0 | 0 | 0.00% | 0 |
23.04.21 | 5,890 | 105 | 15,755 | 0 | 0 | 0.00% | 0 |
23.04.20 | 5,900 | 10 | 4,950 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,000 | 100 | 6,792 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,020 | 20 | 5,075 | 0 | 0 | 0.00% | 0 |
23.04.17 | 5,855 | 165 | 16,656 | 0 | 0 | 0.00% | 0 |
23.04.14 | 5,855 | 15 | 7,019 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,025 | 170 | 3,900 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,035 | 10 | 33,055 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,080 | 45 | 5,064 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,095 | 15 | 2,603 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,000 | 95 | 2,107 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,065 | 65 | 11,932 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,020 | 45 | 548 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,100 | 80 | 47,330 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,065 | 35 | 9,686 | 0 | 0 | 0.00% | 0 |
23.03.31 | 5,995 | 70 | 16,930 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,000 | 5 | 16,110 | 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
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
4
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
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
11.10 20:19
더보기 >