RISE 코스피(302450)- 매일경제 마켓

RISE 코스피

(302450) I 코스피 ETF 11.29 15:33

25,355	전일	25,880	고가	25,835	상한가	33,640	거래량 (주)	991
525 -2.03%	시가	25,835	저가	25,300	하한가	18,120	거래대금 (백만)	25

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.29	25,880	525	991	0	900	0.02%	3,949,100
24.11.28	25,880	0	200	0	900	0.02%	3,949,100
24.11.27	26,040	160	905	0	900	0.02%	3,949,100
24.11.26	26,210	170	2,896	0	900	0.02%	3,949,100
24.11.25	25,860	350	415	0	900	0.02%	3,949,100
24.11.22	25,650	210	604	587	900	0.02%	3,949,100
24.11.21	25,660	10	2,427	-441	313	0.01%	3,949,687
24.11.20	25,545	115	5,502	-814	754	0.02%	3,949,246
24.11.19	25,470	75	4,588	1,326	1,568	0.04%	3,948,432
24.11.18	24,985	485	8,617	242	242	0.01%	3,949,758
24.11.15	24,970	15	12,419	0	0	0.00%	0
24.11.14	25,010	20	1,929	0	0	0.00%	0
24.11.13	25,665	655	8,451	0	0	0.00%	0
24.11.12	26,195	530	10,663	0	0	0.00%	0
24.11.11	26,460	265	618	0	0	0.00%	0
24.11.08	26,530	70	61	0	0	0.00%	0
24.11.07	26,415	115	484	0	0	0.00%	0
24.11.06	26,640	225	1,402	0	0	0.00%	0
24.11.05	26,775	135	278	0	0	0.00%	0
24.11.04	26,290	485	799	0	0	0.00%	0
24.11.01	26,385	95	76	0	0	0.00%	0
24.10.31	26,800	415	275	0	0	0.00%	0
24.10.30	27,080	190	138	0	0	0.00%	0
24.10.29	27,070	10	467	0	0	0.00%	0
24.10.28	26,760	310	2,489	0	0	0.00%	0
24.10.25	26,710	50	156	0	0	0.00%	0
24.10.24	26,985	275	112	0	0	0.00%	0
24.10.23	26,615	370	1,512	0	0	0.00%	0
24.10.22	27,010	395	976	0	0	0.00%	0
24.10.21	26,875	135	40,399	0	0	0.00%	0
24.10.18	27,065	190	1,923	0	0	0.00%	0
24.10.17	27,065	0	137	0	0	0.00%	0
24.10.16	27,250	185	1,080	0	0	0.00%	0
24.10.15	27,165	85	39	0	0	0.00%	0
24.10.14	26,950	215	2,438	0	0	0.00%	0
24.10.11	26,980	30	1,085	0	0	0.00%	0
24.10.10	26,905	75	3,150	0	0	0.00%	0
24.10.08	27,060	155	11,621	0	0	0.00%	0
24.10.07	26,650	410	1,617	0	0	0.00%	0
24.10.04	26,555	95	6,086	0	0	0.00%	0
24.10.02	26,895	340	720	0	0	0.00%	0
24.09.30	27,465	570	2,944	0	0	0.00%	0
24.09.27	27,590	125	2,340	0	0	0.00%	0
24.09.26	26,850	740	8,918	0	0	0.00%	0
24.09.25	27,210	360	5,860	0	0	0.00%	0
24.09.24	26,855	355	1,375	0	0	0.00%	0
24.09.23	26,790	65	609	0	0	0.00%	0
24.09.20	26,685	105	4,270	0	0	0.00%	0
24.09.19	26,615	70	5,234	0	0	0.00%	0
24.09.13	26,565	50	1,213	0	0	0.00%	0
24.09.12	25,990	575	2,839	0	0	0.00%	0
24.09.11	26,105	115	19,043	0	0	0.00%	0
24.09.10	26,245	140	6,536	0	0	0.00%	0
24.09.09	26,315	70	77,907	0	0	0.00%	0
24.09.06	26,620	305	1,761	0	0	0.00%	0
24.09.05	26,730	110	38,652	0	0	0.00%	0
24.09.04	27,575	845	41,074	0	0	0.00%	0
24.09.03	27,745	170	208	0	0	0.00%	0
24.09.02	27,675	70	350	0	0	0.00%	0
24.08.30	27,565	110	631	0	0	0.00%	0
24.08.29	27,750	185	134,305	0	0	0.00%	0
24.08.28	27,820	70	286	0	0	0.00%	0
24.08.27	27,890	70	819	0	0	0.00%	0
24.08.26	27,945	55	12,771	0	0	0.00%	0
24.08.23	27,980	35	264,155	0	0	0.00%	0
24.08.22	27,895	85	41,359	0	0	0.00%	0
24.08.21	27,845	50	5,691	0	0	0.00%	0
24.08.20	27,540	305	275,606	0	0	0.00%	0
24.08.19	27,855	315	1,829	0	0	0.00%	0
24.08.16	27,320	535	1,190	0	0	0.00%	0
24.08.14	27,050	270	4,569	0	0	0.00%	0
24.08.13	27,035	15	1,134	0	0	0.00%	0
24.08.12	26,740	295	1,551	0	0	0.00%	0
24.08.09	26,300	440	722	0	0	0.00%	0
24.08.08	26,490	190	11,383	0	0	0.00%	0
24.08.07	26,140	350	36,141	0	0	0.00%	0
24.08.06	25,245	895	29,595	0	0	0.00%	0
24.08.05	27,650	2,405	497,193	0	0	0.00%	0
24.08.02	28,715	1,065	5,428	0	0	0.00%	0
24.08.01	28,605	110	3,544	0	0	0.00%	0
24.07.31	28,280	325	114	0	0	0.00%	0
24.07.30	28,685	325	71	0	0	0.00%	0
24.07.29	28,295	390	218	0	0	0.00%	0
24.07.26	28,100	195	1,717	0	0	0.00%	0
24.07.25	28,585	485	219	0	0	0.00%	0
24.07.24	28,785	200	199	0	0	0.00%	0
24.07.23	28,660	125	7,582	0	0	0.00%	0
24.07.22	28,955	295	663	0	0	0.00%	0
24.07.19	29,145	190	6,333	0	0	0.00%	0
24.07.18	29,465	320	975	0	0	0.00%	0
24.07.17	29,675	210	5,802	0	0	0.00%	0
24.07.16	29,710	35	189	0	0	0.00%	0
24.07.15	29,525	185	474	0	0	0.00%	0
24.07.12	29,895	370	11,541	0	0	0.00%	0
24.07.11	29,705	190	617	0	0	0.00%	0
24.07.10	29,700	5	21,333	0	0	0.00%	0
24.07.09	29,600	100	6,295	0	0	0.00%	0
24.07.08	29,650	50	31,680	0	0	0.00%	0
24.07.05	29,230	420	668,847	0	0	0.00%	0
24.07.04	28,975	255	63,038	0	0	0.00%	0
24.07.03	28,790	185	649	0	0	0.00%	0
24.07.02	29,025	235	1,075	0	0	0.00%	0
24.07.01	28,950	75	256	0	0	0.00%	0
24.06.28	28,825	125	1,057	0	0	0.00%	0
24.06.27	28,790	35	198	0	0	0.00%	0
24.06.26	28,625	165	1,422	0	0	0.00%	0
24.06.25	28,560	65	561	0	0	0.00%	0
24.06.24	28,765	205	88,409	0	0	0.00%	0
24.06.21	29,050	285	468	0	0	0.00%	0
24.06.20	28,875	175	584	0	0	0.00%	0
24.06.19	28,545	330	4,179	0	0	0.00%	0
24.06.18	28,335	210	794	0	0	0.00%	0
24.06.17	28,550	215	5,736	0	0	0.00%	0
24.06.14	28,495	55	3,130	0	0	0.00%	0
24.06.13	28,145	350	43,081	0	0	0.00%	0
24.06.12	27,945	200	596	0	0	0.00%	0
24.06.11	27,995	50	35,062	0	0	0.00%	0
24.06.10	28,095	100	450	0	0	0.00%	0
24.06.07	27,770	325	2,119	0	0	0.00%	0
24.06.05	27,520	250	52,473	0	0	0.00%	0
24.06.04	27,700	180	958	0	0	0.00%	0
24.06.03	27,290	410	2,075	0	0	0.00%	0
24.05.31	27,270	20	376	0	0	0.00%	0
24.05.30	27,655	385	2,210	0	0	0.00%	0
24.05.29	28,125	470	757	0	0	0.00%	0
24.05.28	28,110	15	1,602	0	0	0.00%	0
24.05.27	27,790	320	3,334	0	0	0.00%	0
24.05.24	28,110	320	86	0	0	0.00%	0
24.05.23	28,155	45	527	0	0	0.00%	0
24.05.22	28,160	5	203	0	0	0.00%	0
24.05.21	28,315	155	864	0	0	0.00%	0
24.05.20	28,165	150	190	0	0	0.00%	0
24.05.17	28,455	290	4,878	0	0	0.00%	0
24.05.16	28,205	250	15,285	0	0	0.00%	0
24.05.14	28,145	60	9,182	0	0	0.00%	0
24.05.13	28,215	70	234	0	0	0.00%	0
24.05.10	28,060	155	86	0	0	0.00%	0
24.05.09	28,355	295	5,574	0	0	0.00%	0
24.05.08	28,230	125	686	0	0	0.00%	0
24.05.07	27,745	485	7,828	0	0	0.00%	0
24.05.03	27,775	30	659	0	0	0.00%	0
24.05.02	27,930	155	373	0	0	0.00%	0
24.04.30	27,770	160	4,781	0	0	0.00%	0
24.04.29	27,850	310	340	0	0	0.00%	0
24.04.26	27,620	230	2,114	0	0	0.00%	0
24.04.25	28,050	430	952	0	0	0.00%	0
24.04.24	27,565	485	838	0	0	0.00%	0
24.04.23	27,555	10	848	0	0	0.00%	0
24.04.22	27,205	350	4,205	0	0	0.00%	0
24.04.19	27,625	420	3,596	0	0	0.00%	0
24.04.18	27,185	440	5,049	0	0	0.00%	0
24.04.17	27,430	245	985	0	0	0.00%	0
24.04.16	27,990	560	3,216	0	0	0.00%	0
24.04.15	28,085	0	0	0	0	0.00%	0
24.04.12	28,370	285	12,278	0	0	0.00%	0
24.04.11	28,445	75	192	0	0	0.00%	0
24.04.09	28,570	125	1,008	0	0	0.00%	0
24.04.08	28,525	45	827	0	0	0.00%	0
24.04.05	28,840	315	16,019	0	0	0.00%	0
24.04.04	28,445	395	3,654	0	0	0.00%	0
24.04.03	28,855	410	4,235	0	0	0.00%	0
24.04.02	28,860	5	826	0	0	0.00%	0
24.04.01	28,860	0	699	0	0	0.00%	0
24.03.29	28,830	30	808	0	0	0.00%	0
24.03.28	28,840	10	327	0	0	0.00%	0
24.03.27	28,775	65	521	0	0	0.00%	0
24.03.26	28,655	120	1,067	0	0	0.00%	0
24.03.25	28,760	105	211	0	0	0.00%	0
24.03.22	28,750	10	10,949	0	0	0.00%	0
24.03.21	28,090	660	8,123	0	0	0.00%	0
24.03.20	27,795	295	3,205	0	0	0.00%	0
24.03.19	28,060	265	2,208	0	0	0.00%	0
24.03.18	27,990	70	966	0	0	0.00%	0
24.03.15	28,325	335	2,658	0	0	0.00%	0
24.03.14	28,105	220	1,720	0	0	0.00%	0
24.03.13	27,955	150	19,188	0	0	0.00%	0
24.03.12	27,805	150	686	0	0	0.00%	0
24.03.11	27,930	125	1,241	0	0	0.00%	0
24.03.08	27,585	345	1,309	0	0	0.00%	0
24.03.07	27,610	25	2,442	0	0	0.00%	0
24.03.06	27,705	95	68,045	0	0	0.00%	0
24.03.05	27,900	195	381	0	0	0.00%	0
24.03.04	27,620	280	329	0	0	0.00%	0
24.02.29	27,660	40	2,680	0	0	0.00%	0
24.02.28	27,345	315	1,185	0	0	0.00%	0
24.02.27	27,560	215	2,098	0	0	0.00%	0
24.02.26	27,770	210	11,840	0	0	0.00%	0
24.02.23	27,720	50	1,214	0	0	0.00%	0
24.02.22	27,590	130	6,790	0	0	0.00%	0
24.02.21	27,655	65	2,327	0	0	0.00%	0
24.02.20	27,915	260	1,849	0	0	0.00%	0
24.02.19	27,610	305	2,416	0	0	0.00%	0
24.02.16	27,290	320	664	0	0	0.00%	0
24.02.15	27,295	5	11,475	0	0	0.00%	0
24.02.14	27,570	275	2,660	0	0	0.00%	0
24.02.13	27,210	360	13,344	0	0	0.00%	0
24.02.08	27,190	20	1,834	0	0	0.00%	0
24.02.07	26,780	410	226,031	0	0	0.00%	0
24.02.06	27,010	230	3,585	0	0	0.00%	0
24.02.05	27,190	180	365,008	0	0	0.00%	0
24.02.02	26,495	695	208,549	0	0	0.00%	0
24.02.01	25,980	515	6,842	0	0	0.00%	0
24.01.31	26,035	55	242	0	0	0.00%	0
24.01.30	26,085	50	2,253	0	0	0.00%	0
24.01.29	25,900	185	1,786	0	0	0.00%	0
24.01.26	25,755	145	867	0	0	0.00%	0
24.01.25	25,675	80	525	0	0	0.00%	0
24.01.24	25,775	100	3,255	0	0	0.00%	0
24.01.23	25,715	60	533	0	0	0.00%	0
24.01.22	25,695	20	1,783	0	0	0.00%	0
24.01.19	25,515	180	7,211	0	0	0.00%	0
24.01.18	25,405	110	102,280	0	0	0.00%	0
24.01.17	25,985	580	145,101	0	0	0.00%	0
24.01.16	26,200	215	455	0	0	0.00%	0
24.01.15	26,285	85	12,212	0	0	0.00%	0
24.01.12	26,485	200	2,964	0	0	0.00%	0
24.01.11	26,515	30	1,681	0	0	0.00%	0
24.01.10	26,610	95	336	0	0	0.00%	0
24.01.09	26,800	190	126	0	0	0.00%	0
24.01.08	26,785	15	835	0	0	0.00%	0
24.01.05	26,870	85	992	0	0	0.00%	0
24.01.04	27,120	250	522	0	0	0.00%	0
24.01.03	27,845	725	2,031	0	0	0.00%	0
24.01.02	27,710	135	42,073	0	0	0.00%	0
23.12.28	27,165	545	602	0	0	0.00%	0
23.12.27	26,930	235	1,552	0	0	0.00%	0
23.12.26	26,915	15	622	0	0	0.00%	0
23.12.22	26,800	115	598	0	0	0.00%	0
23.12.21	27,000	200	883	0	0	0.00%	0
23.12.20	26,505	495	10,694	0	0	0.00%	0
23.12.19	26,490	15	439	0	0	0.00%	0
23.12.18	26,395	95	2,279	0	0	0.00%	0
23.12.15	26,280	115	1,978	0	0	0.00%	0
23.12.14	25,935	345	1,893	0	0	0.00%	0
23.12.13	26,235	300	369	0	0	0.00%	0
23.12.12	26,100	135	337	0	0	0.00%	0
23.12.11	26,070	30	813	0	0	0.00%	0
23.12.08	25,775	295	214,280	0	0	0.00%	0
23.12.07	25,815	40	44,221	0	0	0.00%	0
23.12.06	25,770	45	54	0	0	0.00%	0
23.12.05	26,035	265	868	0	0	0.00%	0
23.12.04	25,905	130	564	0	0	0.00%	0
23.12.01	26,210	305	1,110	0	0	0.00%	0
23.11.30	25,985	225	1,046	0	0	0.00%	0
23.11.29	26,005	20	387	0	0	0.00%	0
23.11.28	25,745	260	88,851	0	0	0.00%	0
23.11.27	25,850	105	4,901	0	0	0.00%	0
23.11.24	25,990	140	383	0	0	0.00%	0
23.11.23	26,005	15	202	0	0	0.00%	0
23.11.22	25,920	85	165	0	0	0.00%	0
23.11.21	25,860	60	2,690	0	0	0.00%	0
23.11.20	25,545	315	1,799	0	0	0.00%	0
23.11.17	25,705	160	287,272	0	0	0.00%	0
23.11.16	25,675	45	454	0	0	0.00%	0
23.11.15	25,205	470	3,485	0	0	0.00%	0
23.11.14	24,905	300	53,679	0	0	0.00%	0
23.11.13	24,995	90	320	0	0	0.00%	0
23.11.10	25,165	170	193	0	0	0.00%	0
23.11.09	25,130	35	863	0	0	0.00%	0
23.11.08	25,295	165	2,772	0	0	0.00%	0
23.11.07	25,900	605	2,197	0	0	0.00%	0
23.11.06	24,540	1,360	52,448	0	0	0.00%	0
23.11.03	24,295	245	1,794	0	0	0.00%	0
23.11.02	23,840	455	1,028	0	0	0.00%	0
23.11.01	23,635	205	331	0	0	0.00%	0
23.10.31	23,990	355	7,051	0	0	0.00%	0
23.10.30	23,885	105	1,125	0	0	0.00%	0
23.10.27	23,845	40	1,805	0	0	0.00%	0
23.10.26	24,505	660	3,550	0	0	0.00%	0
23.10.25	24,690	185	460	0	0	0.00%	0
23.10.24	24,420	270	93,987	0	0	0.00%	0
23.10.23	24,630	210	730	0	0	0.00%	0
23.10.20	25,000	370	906	0	0	0.00%	0
23.10.19	25,460	460	262	0	0	0.00%	0
23.10.18	25,460	0	391	0	0	0.00%	0
23.10.17	25,230	230	828	0	0	0.00%	0
23.10.16	25,405	175	526	0	0	0.00%	0
23.10.13	25,640	235	119	0	0	0.00%	0
23.10.12	25,340	300	491	0	0	0.00%	0
23.10.11	24,925	415	294	0	0	0.00%	0
23.10.10	24,940	15	578	0	0	0.00%	0
23.10.06	24,915	25	1,148	0	0	0.00%	0
23.10.05	24,895	20	259	0	0	0.00%	0
23.10.04	25,535	640	1,549	0	0	0.00%	0
23.09.27	25,465	70	2,096	0	0	0.00%	0
23.09.26	25,790	325	1,435	0	0	0.00%	0
23.09.25	25,905	115	177	0	0	0.00%	0
23.09.22	25,970	65	571	0	0	0.00%	0
23.09.21	26,380	410	221	0	0	0.00%	0
23.09.20	26,365	15	13,731	0	0	0.00%	0
23.09.19	26,600	235	888	0	0	0.00%	0
23.09.18	26,795	195	614	0	0	0.00%	0
23.09.15	26,425	370	175,759	0	0	0.00%	0
23.09.14	26,105	320	722	0	0	0.00%	0
23.09.13	26,200	95	837	0	0	0.00%	0
23.09.12	26,300	100	2,174	0	0	0.00%	0
23.09.11	26,280	20	6,730	0	0	0.00%	0
23.09.08	26,180	100	42	0	0	0.00%	0
23.09.07	26,460	280	2,241	0	0	0.00%	0
23.09.06	26,560	100	154	0	0	0.00%	0
23.09.05	26,635	75	756	0	0	0.00%	0
23.09.04	26,435	200	43,824	0	0	0.00%	0
23.09.01	26,400	35	211	0	0	0.00%	0
23.08.31	26,380	20	1,215	0	0	0.00%	0
23.08.30	26,275	105	5,292	0	0	0.00%	0
23.08.29	26,210	65	234	0	0	0.00%	0
23.08.28	25,990	220	187	0	0	0.00%	0
23.08.25	26,200	210	173	0	0	0.00%	0
23.08.24	25,805	395	1,821	0	0	0.00%	0
23.08.23	25,905	100	3,646	0	0	0.00%	0
23.08.22	25,875	30	571	0	0	0.00%	0
23.08.21	25,820	55	38,097	0	0	0.00%	0
23.08.18	26,005	185	36,485	0	0	0.00%	0
23.08.17	26,005	0	650	0	0	0.00%	0
23.08.16	26,535	530	1,694	0	0	0.00%	0
23.08.14	26,740	205	2,155	0	0	0.00%	0
23.08.11	26,805	65	404	0	0	0.00%	0
23.08.10	26,885	80	272	0	0	0.00%	0
23.08.09	26,560	325	516	0	0	0.00%	0
23.08.08	26,680	120	487	0	0	0.00%	0
23.08.07	26,880	200	451	0	0	0.00%	0
23.08.04	26,820	60	468	0	0	0.00%	0
23.08.03	27,005	185	1,218	0	0	0.00%	0
23.08.02	27,500	495	4,732	0	0	0.00%	0
23.08.01	27,175	325	1,522	0	0	0.00%	0
23.07.31	26,865	310	3,173	0	0	0.00%	0
23.07.28	26,855	10	53,482	0	0	0.00%	0
23.07.27	26,705	150	5,823	0	0	0.00%	0
23.07.26	27,145	440	6,405	0	0	0.00%	0
23.07.25	27,135	10	701	0	0	0.00%	0
23.07.24	26,925	210	379	0	0	0.00%	0
23.07.21	26,850	75	341	0	0	0.00%	0
23.07.20	26,885	35	536	0	0	0.00%	0
23.07.19	26,855	30	3,023	0	0	0.00%	0
23.07.18	27,035	180	65,202	0	0	0.00%	0
23.07.17	27,060	25	1,639	0	0	0.00%	0
23.07.14	26,700	360	7,659	0	0	0.00%	0
23.07.13	26,505	195	322,918	0	0	0.00%	0
23.07.12	26,435	70	429	0	0	0.00%	0
23.07.11	25,985	450	1,606	0	0	0.00%	0
23.07.10	26,085	100	1,077	0	0	0.00%	0
23.07.07	26,400	315	1,284	0	0	0.00%	0
23.07.06	26,650	250	537	0	0	0.00%	0
23.07.05	26,760	110	1,116	0	0	0.00%	0
23.07.04	26,800	40	3,166	0	0	0.00%	0
23.07.03	26,515	285	1,395	0	0	0.00%	0
23.06.30	26,375	140	2,623	0	0	0.00%	0
23.06.29	26,380	5	487	0	0	0.00%	0
23.06.28	26,590	210	1,569	0	0	0.00%	0
23.06.27	26,620	30	171	0	0	0.00%	0
23.06.26	26,470	150	208	0	0	0.00%	0
23.06.23	26,625	155	94,771	0	0	0.00%	0
23.06.22	26,600	25	15,229	0	0	0.00%	0
23.06.21	26,830	230	1,043,296	0	0	0.00%	0
23.06.20	26,840	10	3,124	0	0	0.00%	0
23.06.19	26,995	155	4,829	0	0	0.00%	0
23.06.16	26,845	150	468	0	0	0.00%	0
23.06.15	26,935	90	194	0	0	0.00%	0
23.06.14	27,110	175	32,206	0	0	0.00%	0
23.06.13	27,000	110	388,370	0	0	0.00%	0
23.06.12	27,215	215	305	0	0	0.00%	0
23.06.09	26,820	395	2,205	0	0	0.00%	0
23.06.08	26,885	65	3,692	0	0	0.00%	0
23.06.07	26,895	10	216,127	0	0	0.00%	0
23.06.05	26,755	140	27,236	0	0	0.00%	0
23.06.02	26,450	305	1,637	0	0	0.00%	0
23.06.01	26,570	120	170	0	0	0.00%	0
23.05.31	26,615	45	41,070	0	0	0.00%	0
23.05.30	26,325	290	18,512	0	0	0.00%	0
23.05.26	26,360	35	144,543	0	0	0.00%	0
23.05.25	26,465	105	302,929	0	0	0.00%	0
23.05.24	26,455	10	9,434	0	0	0.00%	0
23.05.23	26,305	150	242,449	0	0	0.00%	0
23.05.22	26,105	200	1,165	0	0	0.00%	0
23.05.19	25,920	185	360	0	0	0.00%	0
23.05.18	25,715	205	2,495	0	0	0.00%	0
23.05.17	25,520	195	76	0	0	0.00%	0
23.05.16	25,555	35	76	0	0	0.00%	0
23.05.15	25,520	35	151	0	0	0.00%	0
23.05.12	25,635	115	1,651	0	0	0.00%	0
23.05.11	25,660	25	982	0	0	0.00%	0
23.05.10	25,850	190	305	0	0	0.00%	0
23.05.09	25,845	5	10,198	0	0	0.00%	0
23.05.08	25,735	110	1,438	0	0	0.00%	0
23.05.04	25,765	30	15,761	0	0	0.00%	0
23.05.03	25,980	215	1,523,240	0	0	0.00%	0
23.05.02	25,790	190	250	0	0	0.00%	0
23.04.28	25,730	60	552	0	0	0.00%	0
23.04.27	25,860	210	1,130	0	0	0.00%	0
23.04.26	25,930	70	1,713	0	0	0.00%	0
23.04.25	26,305	375	10,879	0	0	0.00%	0
23.04.24	26,450	145	5,775	0	0	0.00%	0
23.04.21	26,675	225	7,321	0	0	0.00%	0
23.04.20	26,740	65	1,814	0	0	0.00%	0
23.04.19	26,695	45	152,394	0	0	0.00%	0
23.04.18	26,745	50	166,020	0	0	0.00%	0
23.04.17	26,750	5	51,998	0	0	0.00%	0
23.04.14	26,620	230	100,140	0	0	0.00%	0
23.04.13	26,535	85	407	0	0	0.00%	0
23.04.12	26,550	15	8,289	0	0	0.00%	0
23.04.11	26,120	430	104,534	0	0	0.00%	0
23.04.10	25,925	195	160,157	0	0	0.00%	0
23.04.07	25,615	310	2,468	0	0	0.00%	0
23.04.06	25,955	340	1,177	0	0	0.00%	0
23.04.05	25,880	75	818	0	0	0.00%	0
23.04.04	25,735	145	7,912	0	0	0.00%	0
23.04.03	25,840	105	1,186	0	0	0.00%	0
23.03.31	25,605	235	1,225	0	0	0.00%	0
23.03.30	25,405	200	227	0	0	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

위츠

13,150

-9.19%
2

쓰리빌리언

6,310

1.28%
3

토모큐브

12,710

0.00%
4

탑런토탈솔루션

10,870

-2.07%
5

더본코리아

37,900

1.47%

12.01 14:41 더보기 >

1

현대모비스

239,500

-2.44%
2

현대차

218,500

-0.23%
3

삼성전자

54,200

-2.34%
4

SK하이닉스

159,900

-0.74%
5

UNICORN SK하이닉스밸류체인액티브

8,045

-1.89%

12.01 14:41 더보기 >

1

피에스케이

16,800

-2.33%
2

제이오

15,970

-2.98%
3

제넥신

5,840

-3.47%
4

한국정보인증

4,215

0.72%
5

디알텍

2,400

-4.19%

12.01 14:41 더보기 >

주가 정보

매일 경제

최근 검색어

RISE 코스피

증권 많이 본 뉴스

“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상

플라스틱 협상, 생산규제 두고 교착상태 지속…연장 가능성도

[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상

오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격

부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구

[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'

플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)

한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"

잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)

박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"