RISE 플랫폼테마
(427120) I 코스피 ETF 11.22 15:336,290 | 전일 | 6,155 | 고가 | 6,345 | 상한가 | 8,000 |
거래량 (주) |
2,558 |
135 2.19% | 시가 | 6,245 | 저가 | 6,245 | 하한가 | 4,310 |
거래대금 (백만) |
16 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 6,155 | 135 | 2,558 | 0 | 0 | 0.00% | 420,000 |
24.11.21 | 6,300 | 145 | 1,269 | 0 | 0 | 0.00% | 420,000 |
24.11.20 | 6,385 | 85 | 3,058 | 0 | 0 | 0.00% | 420,000 |
24.11.19 | 6,350 | 35 | 4,676 | 0 | 0 | 0.00% | 420,000 |
24.11.18 | 6,200 | 150 | 2,192 | 0 | 0 | 0.00% | 420,000 |
24.11.15 | 6,125 | 75 | 2,734 | 0 | 0 | 0.00% | 420,000 |
24.11.14 | 5,970 | 230 | 2,468 | 0 | 0 | 0.00% | 420,000 |
24.11.13 | 5,990 | 20 | 628 | 0 | 0 | 0.00% | 420,000 |
24.11.12 | 6,040 | 50 | 916 | 0 | 0 | 0.00% | 420,000 |
24.11.11 | 6,135 | 95 | 3,269 | 0 | 0 | 0.00% | 420,000 |
24.11.08 | 6,105 | 30 | 910 | 0 | 0 | 0.00% | 540,000 |
24.11.07 | 6,035 | 70 | 1,075 | 0 | 0 | 0.00% | 0 |
24.11.06 | 6,025 | 10 | 787 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,870 | 155 | 2,913 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,770 | 100 | 3,752 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,805 | 35 | 4,633 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,710 | 95 | 8,044 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,595 | 115 | 6,848 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,590 | 5 | 99 | 0 | 0 | 0.00% | 0 |
24.10.28 | 5,355 | 235 | 1,516 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,410 | 55 | 779 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,530 | 120 | 1,294 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,460 | 70 | 55 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,590 | 130 | 1,065 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,570 | 20 | 2,949 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,580 | 10 | 1,190 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,605 | 25 | 164 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,700 | 95 | 1,193 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,605 | 95 | 3,612 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,640 | 35 | 939 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,580 | 60 | 1,473 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,540 | 40 | 2,148 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,575 | 35 | 539 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,600 | 25 | 3,143 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,490 | 110 | 434 | 0 | 0 | 0.00% | 0 |
24.10.02 | 5,565 | 75 | 3,660 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,730 | 165 | 861 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,695 | 35 | 6,783 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,615 | 80 | 4,533 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,600 | 15 | 6,058 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,575 | 25 | 1,577 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,445 | 130 | 195 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,465 | 20 | 972 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,475 | 10 | 1,734 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,425 | 50 | 2,062 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,340 | 85 | 529 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,345 | 5 | 905 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,355 | 10 | 414 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,260 | 95 | 1,665 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,405 | 145 | 379 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,445 | 40 | 227 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,610 | 165 | 1,426 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,615 | 5 | 1,306 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,720 | 105 | 2,547 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,670 | 50 | 2,751 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,745 | 75 | 1,318 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,810 | 65 | 2,081 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,690 | 120 | 3,440 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,715 | 25 | 5,658 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,695 | 20 | 164 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,685 | 10 | 2,737 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,680 | 5 | 1,722 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,560 | 120 | 1,026 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,520 | 40 | 86 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,490 | 30 | 258 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,470 | 20 | 810 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,600 | 130 | 347 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,430 | 170 | 334 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,410 | 20 | 159 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,415 | 5 | 210 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,360 | 55 | 121 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,105 | 255 | 1,590 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,715 | 610 | 2,271 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,920 | 205 | 9,219 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,905 | 15 | 586 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,960 | 55 | 1,516 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,125 | 165 | 2,147 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,080 | 45 | 1,577 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,120 | 40 | 3,209 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,115 | 5 | 3,877 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,150 | 35 | 28,463 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,110 | 40 | 60 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,190 | 80 | 2,411 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,210 | 20 | 1,240 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,245 | 35 | 1,106 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,320 | 75 | 2,331 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,390 | 70 | 2,570 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,435 | 45 | 1,073 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,420 | 15 | 1,858 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,420 | 0 | 3,557 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,390 | 30 | 429 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,390 | 0 | 3,342 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,280 | 110 | 3,740 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,170 | 110 | 519 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,290 | 120 | 706 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,335 | 45 | 2,813 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,540 | 205 | 116 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,500 | 40 | 623 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,425 | 75 | 1,826 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,465 | 40 | 42 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,380 | 85 | 132 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,395 | 15 | 829 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,495 | 100 | 97 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,600 | 105 | 2,421 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,440 | 160 | 2,917 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,355 | 85 | 459 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,430 | 75 | 1,964 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,590 | 160 | 1,378 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,715 | 125 | 119 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,730 | 15 | 90 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,585 | 145 | 3,284 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,590 | 5 | 27 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,575 | 15 | 30,021 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,500 | 75 | 3,534 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,550 | 50 | 619 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,525 | 25 | 187 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,525 | 0 | 59 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,515 | 10 | 1,166 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,585 | 70 | 438 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,670 | 85 | 22 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,730 | 60 | 38 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,670 | 60 | 28 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,785 | 115 | 157 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,715 | 70 | 1,545 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,760 | 45 | 1,944 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,685 | 75 | 581 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,740 | 55 | 1,744 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,800 | 60 | 348 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,825 | 25 | 542 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,560 | 265 | 5,284 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,705 | 145 | 1,698 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,775 | 70 | 279 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,695 | 80 | 68 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,660 | 35 | 107 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,685 | 25 | 903 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,550 | 135 | 170 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,590 | 40 | 19 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,560 | 30 | 158 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,555 | 5 | 20 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,555 | 0 | 68 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,610 | 55 | 5 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,510 | 100 | 513 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,470 | 40 | 524 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,410 | 60 | 277 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,460 | 50 | 520 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,275 | 185 | 194 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,235 | 40 | 42 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,360 | 125 | 78 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,415 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,485 | 70 | 19,325 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,540 | 55 | 373 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,520 | 20 | 23 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,550 | 30 | 741 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,695 | 145 | 2,122 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,760 | 65 | 1,479 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,800 | 40 | 2,358 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,000 | 200 | 1,737 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,930 | 70 | 841 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,970 | 40 | 4,338 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,080 | 110 | 830 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,005 | 75 | 1,721 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,940 | 65 | 15,758 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,895 | 45 | 1,600 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,935 | 40 | 9,654 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,830 | 105 | 381 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,870 | 40 | 3,463 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,975 | 105 | 2,095 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,975 | 0 | 3,282 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,910 | 65 | 4,238 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,060 | 150 | 1,208 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,935 | 125 | 3,192 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,945 | 10 | 640 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,830 | 115 | 221 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,805 | 25 | 13,301 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,975 | 170 | 8,300 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,080 | 105 | 7,612 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,105 | 25 | 1,115 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,205 | 100 | 1,892 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,330 | 125 | 2,555 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,330 | 0 | 2,527 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,475 | 145 | 1,582 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,560 | 85 | 15,966 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,590 | 30 | 3,676 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,460 | 130 | 6,600 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,525 | 65 | 3,792 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,535 | 10 | 1,361 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,490 | 45 | 2,742 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,430 | 60 | 1,955 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,280 | 150 | 2,335 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,210 | 70 | 4,332 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,120 | 90 | 1,345 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,035 | 85 | 9,264 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,980 | 55 | 1,979 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,115 | 135 | 1,905 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,170 | 55 | 3,584 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,885 | 285 | 2,022 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,020 | 135 | 5,793 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,280 | 260 | 19,406 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,225 | 55 | 4,927 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,675 | 450 | 11,110 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,545 | 130 | 2,513 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,755 | 210 | 20,987 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,795 | 40 | 3,297 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,825 | 30 | 4,671 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,620 | 205 | 9,033 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,580 | 40 | 2,794 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,315 | 265 | 2,995 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,530 | 215 | 28,491 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,695 | 165 | 13,408 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,685 | 10 | 22,392 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,845 | 160 | 12,251 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,790 | 55 | 7,034 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,750 | 40 | 11,864 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,495 | 255 | 4,537 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,200 | 295 | 6,299 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,015 | 185 | 10,682 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,095 | 80 | 2,414 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,210 | 115 | 1,010 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,020 | 190 | 2,370 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,985 | 35 | 383 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,890 | 95 | 428 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,965 | 75 | 6,705 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,090 | 125 | 11,365 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,120 | 30 | 1,807 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,105 | 15 | 26,997 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,090 | 15 | 542 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,915 | 175 | 848 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,905 | 10 | 8,285 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,885 | 20 | 9,453 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,980 | 95 | 509 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,010 | 30 | 3,670 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,025 | 15 | 4,355 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,880 | 145 | 19,468 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,820 | 60 | 10,906 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,475 | 345 | 10,616 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,580 | 105 | 2,597 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,460 | 120 | 22,856 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,475 | 15 | 1,919 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,450 | 25 | 2,329 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,410 | 40 | 31 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,385 | 25 | 162 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,485 | 100 | 612 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,455 | 30 | 6,309 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,415 | 40 | 990 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,410 | 5 | 283 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,390 | 20 | 780 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,215 | 175 | 1,076 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,320 | 105 | 220 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,200 | 100 | 90 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,115 | 85 | 19 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,965 | 150 | 20 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,040 | 75 | 260 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,125 | 85 | 502 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,170 | 45 | 344 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,190 | 20 | 979 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,235 | 45 | 426 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,990 | 245 | 1,482 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,825 | 165 | 493 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,640 | 185 | 21 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,560 | 80 | 28 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,745 | 185 | 531 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,565 | 180 | 4,214 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,620 | 55 | 523 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,775 | 155 | 48 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,780 | 5 | 16 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,550 | 230 | 163 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,615 | 65 | 449 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,725 | 110 | 112 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,985 | 260 | 262 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,995 | 10 | 61 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,985 | 10 | 10 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,070 | 85 | 897 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,180 | 110 | 125 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,050 | 130 | 8,242 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,975 | 75 | 24 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,100 | 125 | 1,213 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,055 | 45 | 94 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,090 | 35 | 220 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,380 | 290 | 1,501 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,255 | 125 | 34 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,400 | 145 | 133 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,485 | 85 | 343 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,525 | 40 | 36 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,675 | 150 | 204 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,730 | 55 | 5,233 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,845 | 115 | 308 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,890 | 45 | 1,232 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,885 | 5 | 18,235 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,780 | 105 | 377 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,910 | 130 | 49,009 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,015 | 105 | 48 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,015 | 0 | 906 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,965 | 50 | 427 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,075 | 110 | 2,885 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,095 | 20 | 1,418 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,045 | 50 | 2,381 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,005 | 40 | 39 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,020 | 15 | 5,077 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,010 | 10 | 22,075 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,885 | 125 | 4,921 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,670 | 215 | 493 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,665 | 5 | 490 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,875 | 210 | 1,168 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,620 | 255 | 1,541 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,655 | 35 | 268 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,605 | 50 | 242 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,585 | 20 | 766 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,620 | 35 | 1,040 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,685 | 65 | 450 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,875 | 190 | 703 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,855 | 20 | 1,595 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,920 | 65 | 2,072 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,905 | 15 | 14,894 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,855 | 50 | 37,887 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,000 | 145 | 1,027 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,005 | 5 | 14,577 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,830 | 175 | 23,262 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,980 | 150 | 34,954 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,145 | 165 | 60,760 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,720 | 425 | 86,508 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,430 | 290 | 6,319 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,275 | 155 | 16,897 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,030 | 245 | 5,303 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,385 | 355 | 1,539 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,580 | 195 | 301 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,755 | 175 | 624 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,715 | 40 | 139 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,705 | 10 | 170 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,710 | 5 | 351 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,695 | 15 | 809 | 0 | 0 | 0.00% | 0 |
23.07.17 | 6,575 | 120 | 840 | 0 | 0 | 0.00% | 0 |
23.07.14 | 6,580 | 5 | 224 | 0 | 0 | 0.00% | 0 |
23.07.13 | 6,490 | 90 | 1,164 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,490 | 0 | 213 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,325 | 165 | 239 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,325 | 0 | 8,045 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,410 | 85 | 694 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,450 | 40 | 630 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,540 | 90 | 419 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,585 | 45 | 1,000 | 0 | 0 | 0.00% | 0 |
23.07.03 | 6,520 | 65 | 45 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,610 | 90 | 146 | 0 | 0 | 0.00% | 0 |
23.06.29 | 6,645 | 35 | 302 | 0 | 0 | 0.00% | 0 |
23.06.28 | 6,630 | 15 | 16,263 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,570 | 60 | 109 | 0 | 0 | 0.00% | 0 |
23.06.26 | 6,520 | 50 | 247 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,535 | 15 | 154 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,545 | 10 | 1,053 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,680 | 135 | 568 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,730 | 50 | 28 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,780 | 50 | 811 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,745 | 35 | 117 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,810 | 65 | 553 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,915 | 105 | 859 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,860 | 55 | 227 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,955 | 95 | 163 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,890 | 65 | 5 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,015 | 125 | 22,010 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,925 | 90 | 2,692 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,905 | 20 | 72 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,860 | 45 | 15,214 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,845 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,920 | 75 | 1,236 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,830 | 90 | 1,497 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,955 | 125 | 309 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,965 | 10 | 308 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,055 | 90 | 122 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,015 | 40 | 118 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,055 | 40 | 72 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,940 | 115 | 1,149 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,045 | 105 | 196 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,785 | 260 | 39,546 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,905 | 120 | 1,755 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,970 | 65 | 56 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,970 | 0 | 257 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,900 | 70 | 138 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,960 | 60 | 270 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,970 | 10 | 39 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,905 | 65 | 268 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,885 | 20 | 1,566 | 0 | 0 | 0.00% | 0 |
23.05.03 | 6,940 | 55 | 838 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,865 | 75 | 454 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,870 | 5 | 1,124 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,880 | 10 | 2,013 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,845 | 35 | 554 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,965 | 120 | 45 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,950 | 15 | 814 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,045 | 95 | 431 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,175 | 130 | 662 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,185 | 10 | 928 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,320 | 135 | 33 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,370 | 50 | 424 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,245 | 105 | 658 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,230 | 15 | 307 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,205 | 25 | 1,666 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,055 | 150 | 494 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,220 | 165 | 686 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,190 | 30 | 568 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,370 | 180 | 145 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,350 | 20 | 1,025 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,210 | 140 | 634 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,330 | 120 | 391 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,270 | 60 | 796 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,300 | 30 | 236 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.