히어로즈 리츠이지스액티브
(429870) I 코스피 ETF 11.29 15:33| 7,075 | 전일 | 7,160 | 고가 | 7,150 | 상한가 | 9,305 |
거래량 (주) |
289 |
| 85 -1.19% | 시가 | 7,150 | 저가 | 7,055 | 하한가 | 5,015 |
거래대금 (백만) |
2 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 24.11.29 | 7,160 | 85 | 289 | 0 | 0 | 0.00% | 600,000 |
| 24.11.28 | 7,140 | 60 | 2,020 | 0 | 0 | 0.00% | 600,000 |
| 24.11.27 | 7,110 | 30 | 460 | 0 | 0 | 0.00% | 600,000 |
| 24.11.26 | 7,140 | 30 | 1,381 | 0 | 0 | 0.00% | 600,000 |
| 24.11.25 | 7,140 | 0 | 856 | 0 | 0 | 0.00% | 600,000 |
| 24.11.22 | 7,090 | 50 | 814 | 0 | 0 | 0.00% | 600,000 |
| 24.11.21 | 7,095 | 5 | 746 | 0 | 0 | 0.00% | 600,000 |
| 24.11.20 | 7,000 | 95 | 968 | 0 | 0 | 0.00% | 600,000 |
| 24.11.19 | 6,900 | 100 | 359 | 0 | 0 | 0.00% | 600,000 |
| 24.11.18 | 6,840 | 60 | 573 | 0 | 0 | 0.00% | 600,000 |
| 24.11.15 | 6,865 | 25 | 347 | 0 | 0 | 0.00% | 0 |
| 24.11.14 | 6,875 | 75 | 615 | 0 | 0 | 0.00% | 0 |
| 24.11.13 | 6,760 | 115 | 1,358 | 0 | 0 | 0.00% | 0 |
| 24.11.12 | 6,905 | 145 | 5,431 | 0 | 0 | 0.00% | 0 |
| 24.11.11 | 7,000 | 95 | 14,455 | 0 | 0 | 0.00% | 0 |
| 24.11.08 | 7,065 | 65 | 1,662 | 0 | 0 | 0.00% | 0 |
| 24.11.07 | 7,080 | 15 | 3,399 | 0 | 0 | 0.00% | 0 |
| 24.11.06 | 7,180 | 100 | 10,345 | 0 | 0 | 0.00% | 0 |
| 24.11.05 | 7,180 | 0 | 1,752 | 0 | 0 | 0.00% | 0 |
| 24.11.04 | 7,235 | 55 | 1,335 | 0 | 0 | 0.00% | 0 |
| 24.11.01 | 7,255 | 20 | 380 | 0 | 0 | 0.00% | 0 |
| 24.10.31 | 7,235 | 20 | 501 | 0 | 0 | 0.00% | 0 |
| 24.10.30 | 7,290 | 15 | 5,734 | 0 | 0 | 0.00% | 0 |
| 24.10.29 | 7,290 | 0 | 1,525 | 0 | 0 | 0.00% | 0 |
| 24.10.28 | 7,380 | 90 | 6,501 | 0 | 0 | 0.00% | 0 |
| 24.10.25 | 7,495 | 115 | 6,968 | 0 | 0 | 0.00% | 0 |
| 24.10.24 | 7,540 | 45 | 5,484 | 0 | 0 | 0.00% | 0 |
| 24.10.23 | 7,570 | 30 | 382 | 0 | 0 | 0.00% | 0 |
| 24.10.22 | 7,590 | 20 | 416 | 0 | 0 | 0.00% | 0 |
| 24.10.21 | 7,620 | 30 | 961 | 0 | 0 | 0.00% | 0 |
| 24.10.18 | 7,640 | 20 | 130 | 0 | 0 | 0.00% | 0 |
| 24.10.17 | 7,610 | 30 | 1,235 | 0 | 0 | 0.00% | 0 |
| 24.10.16 | 7,695 | 85 | 328 | 0 | 0 | 0.00% | 0 |
| 24.10.15 | 7,675 | 20 | 1,118 | 0 | 0 | 0.00% | 0 |
| 24.10.14 | 7,610 | 65 | 2,097 | 0 | 0 | 0.00% | 0 |
| 24.10.11 | 7,595 | 15 | 2,365 | 0 | 0 | 0.00% | 0 |
| 24.10.10 | 7,465 | 130 | 284 | 0 | 0 | 0.00% | 0 |
| 24.10.08 | 7,585 | 120 | 299 | 0 | 0 | 0.00% | 0 |
| 24.10.07 | 7,560 | 25 | 253 | 0 | 0 | 0.00% | 0 |
| 24.10.04 | 7,595 | 35 | 765 | 0 | 0 | 0.00% | 0 |
| 24.10.02 | 7,725 | 130 | 910 | 0 | 0 | 0.00% | 0 |
| 24.09.30 | 7,835 | 110 | 2,706 | 0 | 0 | 0.00% | 0 |
| 24.09.27 | 7,885 | 10 | 6,492 | 0 | 0 | 0.00% | 0 |
| 24.09.26 | 7,915 | 30 | 3,846 | 0 | 0 | 0.00% | 0 |
| 24.09.25 | 7,965 | 50 | 4,680 | 0 | 0 | 0.00% | 0 |
| 24.09.24 | 7,945 | 20 | 826 | 0 | 0 | 0.00% | 0 |
| 24.09.23 | 7,980 | 35 | 2,736 | 0 | 0 | 0.00% | 0 |
| 24.09.20 | 8,005 | 25 | 5,526 | 0 | 0 | 0.00% | 0 |
| 24.09.19 | 7,895 | 110 | 4,627 | 0 | 0 | 0.00% | 0 |
| 24.09.13 | 7,940 | 45 | 2,827 | 0 | 0 | 0.00% | 0 |
| 24.09.12 | 7,915 | 25 | 213 | 0 | 0 | 0.00% | 0 |
| 24.09.11 | 7,965 | 50 | 1,779 | 0 | 0 | 0.00% | 0 |
| 24.09.10 | 7,880 | 85 | 7,284 | 0 | 0 | 0.00% | 0 |
| 24.09.09 | 7,940 | 60 | 95 | 0 | 0 | 0.00% | 0 |
| 24.09.06 | 7,885 | 55 | 91 | 0 | 0 | 0.00% | 0 |
| 24.09.05 | 7,935 | 50 | 425 | 0 | 0 | 0.00% | 0 |
| 24.09.04 | 7,960 | 25 | 276 | 0 | 0 | 0.00% | 0 |
| 24.09.03 | 7,950 | 10 | 1,971 | 0 | 0 | 0.00% | 0 |
| 24.09.02 | 8,015 | 65 | 2,078 | 0 | 0 | 0.00% | 0 |
| 24.08.30 | 7,905 | 110 | 1,144 | 0 | 0 | 0.00% | 0 |
| 24.08.29 | 7,970 | 25 | 1,468 | 0 | 0 | 0.00% | 0 |
| 24.08.28 | 7,990 | 20 | 3,120 | 0 | 0 | 0.00% | 0 |
| 24.08.27 | 8,005 | 15 | 5,183 | 0 | 0 | 0.00% | 0 |
| 24.08.26 | 7,955 | 50 | 2,054 | 0 | 0 | 0.00% | 0 |
| 24.08.23 | 7,940 | 15 | 2,806 | 0 | 0 | 0.00% | 0 |
| 24.08.22 | 7,950 | 10 | 614 | 0 | 0 | 0.00% | 0 |
| 24.08.21 | 7,970 | 20 | 1,330 | 0 | 0 | 0.00% | 0 |
| 24.08.20 | 7,985 | 15 | 583 | 0 | 0 | 0.00% | 0 |
| 24.08.19 | 8,005 | 20 | 487 | 0 | 0 | 0.00% | 0 |
| 24.08.16 | 8,045 | 40 | 574 | 0 | 0 | 0.00% | 0 |
| 24.08.14 | 7,985 | 60 | 5,549 | 0 | 0 | 0.00% | 0 |
| 24.08.13 | 8,035 | 50 | 4,173 | 0 | 0 | 0.00% | 0 |
| 24.08.12 | 7,920 | 115 | 2,258 | 0 | 0 | 0.00% | 0 |
| 24.08.09 | 7,880 | 40 | 858 | 0 | 0 | 0.00% | 0 |
| 24.08.08 | 8,010 | 130 | 8,828 | 0 | 0 | 0.00% | 0 |
| 24.08.07 | 7,900 | 110 | 4,377 | 0 | 0 | 0.00% | 0 |
| 24.08.06 | 7,720 | 180 | 7,590 | 0 | 0 | 0.00% | 0 |
| 24.08.05 | 8,030 | 310 | 5,286 | 0 | 0 | 0.00% | 0 |
| 24.08.02 | 8,150 | 120 | 2,152 | 0 | 0 | 0.00% | 0 |
| 24.08.01 | 8,120 | 30 | 418 | 0 | 0 | 0.00% | 0 |
| 24.07.31 | 8,060 | 60 | 2,941 | 0 | 0 | 0.00% | 0 |
| 24.07.30 | 8,060 | 80 | 1,734 | 0 | 0 | 0.00% | 0 |
| 24.07.29 | 8,000 | 60 | 1,092 | 0 | 0 | 0.00% | 0 |
| 24.07.26 | 7,940 | 60 | 9 | 0 | 0 | 0.00% | 0 |
| 24.07.25 | 7,930 | 10 | 167 | 0 | 0 | 0.00% | 0 |
| 24.07.24 | 7,910 | 20 | 103 | 0 | 0 | 0.00% | 0 |
| 24.07.23 | 7,930 | 20 | 1,788 | 0 | 0 | 0.00% | 0 |
| 24.07.22 | 7,925 | 5 | 842 | 0 | 0 | 0.00% | 0 |
| 24.07.19 | 7,875 | 50 | 50 | 0 | 0 | 0.00% | 0 |
| 24.07.18 | 7,875 | 0 | 101 | 0 | 0 | 0.00% | 0 |
| 24.07.17 | 7,760 | 115 | 9,489 | 0 | 0 | 0.00% | 0 |
| 24.07.16 | 7,760 | 0 | 287 | 0 | 0 | 0.00% | 0 |
| 24.07.15 | 7,645 | 115 | 1,246 | 0 | 0 | 0.00% | 0 |
| 24.07.12 | 7,605 | 40 | 205 | 0 | 0 | 0.00% | 0 |
| 24.07.11 | 7,555 | 50 | 1,322 | 0 | 0 | 0.00% | 0 |
| 24.07.10 | 7,575 | 20 | 1,220 | 0 | 0 | 0.00% | 0 |
| 24.07.09 | 7,670 | 95 | 273 | 0 | 0 | 0.00% | 0 |
| 24.07.08 | 7,690 | 20 | 33 | 0 | 0 | 0.00% | 0 |
| 24.07.05 | 7,710 | 20 | 52 | 0 | 0 | 0.00% | 0 |
| 24.07.04 | 7,695 | 15 | 21 | 0 | 0 | 0.00% | 0 |
| 24.07.03 | 7,635 | 60 | 302 | 0 | 0 | 0.00% | 0 |
| 24.07.02 | 7,685 | 50 | 541 | 0 | 0 | 0.00% | 0 |
| 24.07.01 | 7,720 | 35 | 3,354 | 0 | 0 | 0.00% | 0 |
| 24.06.28 | 7,725 | 5 | 131 | 0 | 0 | 0.00% | 0 |
| 24.06.27 | 7,655 | 70 | 343 | 0 | 0 | 0.00% | 0 |
| 24.06.26 | 7,645 | 10 | 31 | 0 | 0 | 0.00% | 0 |
| 24.06.25 | 7,620 | 25 | 117 | 0 | 0 | 0.00% | 0 |
| 24.06.24 | 7,610 | 10 | 118 | 0 | 0 | 0.00% | 0 |
| 24.06.21 | 7,480 | 130 | 224 | 0 | 0 | 0.00% | 0 |
| 24.06.20 | 7,510 | 30 | 186 | 0 | 0 | 0.00% | 0 |
| 24.06.19 | 7,585 | 75 | 148 | 0 | 0 | 0.00% | 0 |
| 24.06.18 | 7,510 | 75 | 1,533 | 0 | 0 | 0.00% | 0 |
| 24.06.17 | 7,650 | 140 | 1,281 | 0 | 0 | 0.00% | 0 |
| 24.06.14 | 7,700 | 50 | 3,544 | 0 | 0 | 0.00% | 0 |
| 24.06.13 | 7,740 | 40 | 6,943 | 0 | 0 | 0.00% | 0 |
| 24.06.12 | 7,750 | 10 | 24 | 0 | 0 | 0.00% | 0 |
| 24.06.11 | 7,730 | 20 | 1,817 | 0 | 0 | 0.00% | 0 |
| 24.06.10 | 7,795 | 65 | 1,362 | 0 | 0 | 0.00% | 0 |
| 24.06.07 | 7,700 | 95 | 13,297 | 0 | 0 | 0.00% | 0 |
| 24.06.05 | 7,690 | 10 | 20 | 0 | 0 | 0.00% | 0 |
| 24.06.04 | 7,625 | 65 | 3,171 | 0 | 0 | 0.00% | 0 |
| 24.06.03 | 7,635 | 10 | 1,488 | 0 | 0 | 0.00% | 0 |
| 24.05.31 | 7,640 | 5 | 12 | 0 | 0 | 0.00% | 0 |
| 24.05.30 | 7,590 | 50 | 39 | 0 | 0 | 0.00% | 0 |
| 24.05.29 | 7,585 | 5 | 16 | 0 | 0 | 0.00% | 0 |
| 24.05.28 | 7,580 | 5 | 262 | 0 | 0 | 0.00% | 0 |
| 24.05.27 | 7,580 | 0 | 2,133 | 0 | 0 | 0.00% | 0 |
| 24.05.24 | 7,515 | 65 | 332 | 0 | 0 | 0.00% | 0 |
| 24.05.23 | 7,515 | 0 | 36 | 0 | 0 | 0.00% | 0 |
| 24.05.22 | 7,565 | 50 | 185 | 0 | 0 | 0.00% | 0 |
| 24.05.21 | 7,600 | 35 | 98 | 0 | 0 | 0.00% | 0 |
| 24.05.20 | 7,590 | 10 | 132 | 0 | 0 | 0.00% | 0 |
| 24.05.17 | 7,600 | 10 | 50 | 0 | 0 | 0.00% | 0 |
| 24.05.16 | 7,545 | 55 | 51 | 0 | 0 | 0.00% | 0 |
| 24.05.14 | 7,535 | 10 | 96 | 0 | 0 | 0.00% | 0 |
| 24.05.13 | 7,505 | 30 | 236 | 0 | 0 | 0.00% | 0 |
| 24.05.10 | 7,520 | 15 | 225 | 0 | 0 | 0.00% | 0 |
| 24.05.09 | 7,370 | 150 | 10,497 | 0 | 0 | 0.00% | 0 |
| 24.05.08 | 7,365 | 5 | 13,997 | 0 | 0 | 0.00% | 0 |
| 24.05.07 | 7,320 | 45 | 1,089 | 0 | 0 | 0.00% | 0 |
| 24.05.03 | 7,300 | 20 | 370 | 0 | 0 | 0.00% | 0 |
| 24.05.02 | 7,300 | 0 | 148 | 0 | 0 | 0.00% | 0 |
| 24.04.30 | 7,355 | 55 | 990 | 0 | 0 | 0.00% | 0 |
| 24.04.29 | 7,345 | 110 | 77 | 0 | 0 | 0.00% | 0 |
| 24.04.26 | 7,340 | 5 | 784 | 0 | 0 | 0.00% | 0 |
| 24.04.25 | 7,330 | 10 | 172 | 0 | 0 | 0.00% | 0 |
| 24.04.24 | 7,290 | 40 | 75 | 0 | 0 | 0.00% | 0 |
| 24.04.23 | 7,255 | 35 | 4 | 0 | 0 | 0.00% | 0 |
| 24.04.22 | 7,255 | 0 | 15 | 0 | 0 | 0.00% | 0 |
| 24.04.19 | 7,235 | 20 | 1,323 | 0 | 0 | 0.00% | 0 |
| 24.04.18 | 7,165 | 70 | 53 | 0 | 0 | 0.00% | 0 |
| 24.04.17 | 7,265 | 100 | 1,600 | 0 | 0 | 0.00% | 0 |
| 24.04.16 | 7,335 | 70 | 10,811 | 0 | 0 | 0.00% | 0 |
| 24.04.15 | 7,335 | 0 | 0 | 0 | 0 | 0.00% | 0 |
| 24.04.12 | 7,295 | 40 | 72 | 0 | 0 | 0.00% | 0 |
| 24.04.11 | 7,365 | 70 | 579 | 0 | 0 | 0.00% | 0 |
| 24.04.09 | 7,450 | 85 | 478 | 0 | 0 | 0.00% | 0 |
| 24.04.08 | 7,520 | 70 | 163 | 0 | 0 | 0.00% | 0 |
| 24.04.05 | 7,520 | 0 | 275 | 0 | 0 | 0.00% | 0 |
| 24.04.04 | 7,515 | 5 | 15 | 0 | 0 | 0.00% | 0 |
| 24.04.03 | 7,510 | 5 | 18 | 0 | 0 | 0.00% | 0 |
| 24.04.02 | 7,510 | 0 | 52 | 0 | 0 | 0.00% | 0 |
| 24.04.01 | 7,500 | 10 | 3,243 | 0 | 0 | 0.00% | 0 |
| 24.03.29 | 7,555 | 55 | 3,313 | 0 | 0 | 0.00% | 0 |
| 24.03.28 | 7,525 | 30 | 100 | 0 | 0 | 0.00% | 0 |
| 24.03.27 | 7,480 | 45 | 8,029 | 0 | 0 | 0.00% | 0 |
| 24.03.26 | 7,515 | 35 | 661 | 0 | 0 | 0.00% | 0 |
| 24.03.25 | 7,415 | 100 | 1,237 | 0 | 0 | 0.00% | 0 |
| 24.03.22 | 7,395 | 20 | 22 | 0 | 0 | 0.00% | 0 |
| 24.03.21 | 7,305 | 90 | 2,591 | 0 | 0 | 0.00% | 0 |
| 24.03.20 | 7,245 | 60 | 43 | 0 | 0 | 0.00% | 0 |
| 24.03.19 | 7,290 | 45 | 157 | 0 | 0 | 0.00% | 0 |
| 24.03.18 | 7,370 | 80 | 1,538 | 0 | 0 | 0.00% | 0 |
| 24.03.15 | 7,460 | 90 | 12,483 | 0 | 0 | 0.00% | 0 |
| 24.03.14 | 7,455 | 5 | 235 | 0 | 0 | 0.00% | 0 |
| 24.03.13 | 7,450 | 5 | 1,679 | 0 | 0 | 0.00% | 0 |
| 24.03.12 | 7,475 | 25 | 349 | 0 | 0 | 0.00% | 0 |
| 24.03.11 | 7,445 | 30 | 325 | 0 | 0 | 0.00% | 0 |
| 24.03.08 | 7,460 | 15 | 8,244 | 0 | 0 | 0.00% | 0 |
| 24.03.07 | 7,415 | 45 | 952 | 0 | 0 | 0.00% | 0 |
| 24.03.06 | 7,295 | 120 | 16,581 | 0 | 0 | 0.00% | 0 |
| 24.03.05 | 7,210 | 85 | 2,104 | 0 | 0 | 0.00% | 0 |
| 24.03.04 | 7,140 | 70 | 98 | 0 | 0 | 0.00% | 0 |
| 24.02.29 | 7,110 | 30 | 109 | 0 | 0 | 0.00% | 0 |
| 24.02.28 | 7,100 | 10 | 29 | 0 | 0 | 0.00% | 0 |
| 24.02.27 | 7,095 | 5 | 145 | 0 | 0 | 0.00% | 0 |
| 24.02.26 | 7,095 | 0 | 32,014 | 0 | 0 | 0.00% | 0 |
| 24.02.23 | 7,055 | 40 | 310 | 0 | 0 | 0.00% | 0 |
| 24.02.22 | 7,050 | 5 | 11,221 | 0 | 0 | 0.00% | 0 |
| 24.02.21 | 7,060 | 10 | 13,170 | 0 | 0 | 0.00% | 0 |
| 24.02.20 | 7,045 | 15 | 1,003 | 0 | 0 | 0.00% | 0 |
| 24.02.19 | 7,030 | 15 | 385 | 0 | 0 | 0.00% | 0 |
| 24.02.16 | 7,020 | 10 | 71 | 0 | 0 | 0.00% | 0 |
| 24.02.15 | 7,045 | 25 | 193 | 0 | 0 | 0.00% | 0 |
| 24.02.14 | 7,050 | 5 | 42 | 0 | 0 | 0.00% | 0 |
| 24.02.13 | 7,070 | 20 | 10 | 0 | 0 | 0.00% | 0 |
| 24.02.08 | 7,055 | 15 | 266 | 0 | 0 | 0.00% | 0 |
| 24.02.07 | 7,035 | 20 | 38 | 0 | 0 | 0.00% | 0 |
| 24.02.06 | 7,055 | 20 | 192 | 0 | 0 | 0.00% | 0 |
| 24.02.05 | 6,970 | 85 | 50 | 0 | 0 | 0.00% | 0 |
| 24.02.02 | 6,945 | 25 | 5 | 0 | 0 | 0.00% | 0 |
| 24.02.01 | 6,945 | 0 | 168 | 0 | 0 | 0.00% | 0 |
| 24.01.31 | 6,945 | 0 | 9 | 0 | 0 | 0.00% | 0 |
| 24.01.30 | 6,995 | 30 | 40 | 0 | 0 | 0.00% | 0 |
| 24.01.29 | 6,995 | 0 | 2,500 | 0 | 0 | 0.00% | 0 |
| 24.01.26 | 7,005 | 10 | 37 | 0 | 0 | 0.00% | 0 |
| 24.01.25 | 6,975 | 30 | 51 | 0 | 0 | 0.00% | 0 |
| 24.01.24 | 6,965 | 10 | 175 | 0 | 0 | 0.00% | 0 |
| 24.01.23 | 6,945 | 20 | 4 | 0 | 0 | 0.00% | 0 |
| 24.01.22 | 6,950 | 5 | 976 | 0 | 0 | 0.00% | 0 |
| 24.01.19 | 6,935 | 15 | 11 | 0 | 0 | 0.00% | 0 |
| 24.01.18 | 6,920 | 15 | 1,011 | 0 | 0 | 0.00% | 0 |
| 24.01.17 | 6,960 | 40 | 294 | 0 | 0 | 0.00% | 0 |
| 24.01.16 | 6,960 | 0 | 5 | 0 | 0 | 0.00% | 0 |
| 24.01.15 | 7,030 | 70 | 1,153 | 0 | 0 | 0.00% | 0 |
| 24.01.12 | 7,080 | 50 | 22 | 0 | 0 | 0.00% | 0 |
| 24.01.11 | 7,080 | 0 | 39 | 0 | 0 | 0.00% | 0 |
| 24.01.10 | 7,090 | 10 | 2 | 0 | 0 | 0.00% | 0 |
| 24.01.09 | 7,070 | 20 | 12 | 0 | 0 | 0.00% | 0 |
| 24.01.08 | 7,055 | 15 | 11 | 0 | 0 | 0.00% | 0 |
| 24.01.05 | 7,120 | 65 | 33 | 0 | 0 | 0.00% | 0 |
| 24.01.04 | 7,120 | 0 | 385 | 0 | 0 | 0.00% | 0 |
| 24.01.03 | 7,145 | 25 | 58 | 0 | 0 | 0.00% | 0 |
| 24.01.02 | 7,055 | 90 | 92 | 0 | 0 | 0.00% | 0 |
| 23.12.28 | 7,140 | 85 | 140 | 0 | 0 | 0.00% | 0 |
| 23.12.27 | 6,990 | 150 | 125 | 0 | 0 | 0.00% | 0 |
| 23.12.26 | 7,000 | 10 | 315 | 0 | 0 | 0.00% | 0 |
| 23.12.22 | 6,970 | 30 | 101 | 0 | 0 | 0.00% | 0 |
| 23.12.21 | 6,935 | 35 | 1,144 | 0 | 0 | 0.00% | 0 |
| 23.12.20 | 6,950 | 15 | 51 | 0 | 0 | 0.00% | 0 |
| 23.12.19 | 6,975 | 25 | 59 | 0 | 0 | 0.00% | 0 |
| 23.12.18 | 7,095 | 120 | 103 | 0 | 0 | 0.00% | 0 |
| 23.12.15 | 7,125 | 30 | 435 | 0 | 0 | 0.00% | 0 |
| 23.12.14 | 7,070 | 55 | 220 | 0 | 0 | 0.00% | 0 |
| 23.12.13 | 7,055 | 15 | 14 | 0 | 0 | 0.00% | 0 |
| 23.12.12 | 7,085 | 30 | 34 | 0 | 0 | 0.00% | 0 |
| 23.12.11 | 7,090 | 5 | 1 | 0 | 0 | 0.00% | 0 |
| 23.12.08 | 7,035 | 55 | 1,111 | 0 | 0 | 0.00% | 0 |
| 23.12.07 | 7,050 | 15 | 107 | 0 | 0 | 0.00% | 0 |
| 23.12.06 | 7,000 | 50 | 47 | 0 | 0 | 0.00% | 0 |
| 23.12.05 | 6,995 | 5 | 2,856 | 0 | 0 | 0.00% | 0 |
| 23.12.04 | 6,980 | 15 | 4,522 | 0 | 0 | 0.00% | 0 |
| 23.12.01 | 6,925 | 55 | 30 | 0 | 0 | 0.00% | 0 |
| 23.11.30 | 6,935 | 10 | 122 | 0 | 0 | 0.00% | 0 |
| 23.11.29 | 6,935 | 0 | 173 | 0 | 0 | 0.00% | 0 |
| 23.11.28 | 6,950 | 15 | 131 | 0 | 0 | 0.00% | 0 |
| 23.11.27 | 6,950 | 0 | 3 | 0 | 0 | 0.00% | 0 |
| 23.11.24 | 6,925 | 25 | 161 | 0 | 0 | 0.00% | 0 |
| 23.11.23 | 6,915 | 10 | 100 | 0 | 0 | 0.00% | 0 |
| 23.11.22 | 6,915 | 0 | 53 | 0 | 0 | 0.00% | 0 |
| 23.11.21 | 6,885 | 30 | 77 | 0 | 0 | 0.00% | 0 |
| 23.11.20 | 6,830 | 55 | 29 | 0 | 0 | 0.00% | 0 |
| 23.11.17 | 6,790 | 40 | 1,023 | 0 | 0 | 0.00% | 0 |
| 23.11.16 | 6,755 | 35 | 445 | 0 | 0 | 0.00% | 0 |
| 23.11.15 | 6,685 | 70 | 155 | 0 | 0 | 0.00% | 0 |
| 23.11.14 | 6,705 | 20 | 3 | 0 | 0 | 0.00% | 0 |
| 23.11.13 | 6,670 | 35 | 2 | 0 | 0 | 0.00% | 0 |
| 23.11.10 | 6,695 | 25 | 94 | 0 | 0 | 0.00% | 0 |
| 23.11.08 | 6,635 | 60 | 7 | 0 | 0 | 0.00% | 0 |
| 23.11.07 | 6,705 | 70 | 259 | 0 | 0 | 0.00% | 0 |
| 23.11.06 | 6,645 | 60 | 1,534 | 0 | 0 | 0.00% | 0 |
| 23.11.03 | 6,520 | 125 | 4,026 | 0 | 0 | 0.00% | 0 |
| 23.11.02 | 6,520 | 0 | 18 | 0 | 0 | 0.00% | 0 |
| 23.11.01 | 6,535 | 15 | 33 | 0 | 0 | 0.00% | 0 |
| 23.10.31 | 6,505 | 30 | 4 | 0 | 0 | 0.00% | 0 |
| 23.10.30 | 6,640 | 35 | 219 | 0 | 0 | 0.00% | 0 |
| 23.10.27 | 6,635 | 5 | 70 | 0 | 0 | 0.00% | 0 |
| 23.10.26 | 6,700 | 65 | 301 | 0 | 0 | 0.00% | 0 |
| 23.10.25 | 6,650 | 50 | 105 | 0 | 0 | 0.00% | 0 |
| 23.10.24 | 6,625 | 25 | 1,010 | 0 | 0 | 0.00% | 0 |
| 23.10.23 | 6,735 | 110 | 952 | 0 | 0 | 0.00% | 0 |
| 23.10.20 | 6,795 | 60 | 32 | 0 | 0 | 0.00% | 0 |
| 23.10.19 | 6,870 | 75 | 790 | 0 | 0 | 0.00% | 0 |
| 23.10.18 | 6,860 | 10 | 3 | 0 | 0 | 0.00% | 0 |
| 23.10.17 | 6,825 | 35 | 8 | 0 | 0 | 0.00% | 0 |
| 23.10.16 | 6,840 | 15 | 3 | 0 | 0 | 0.00% | 0 |
| 23.10.13 | 6,890 | 50 | 205 | 0 | 0 | 0.00% | 0 |
| 23.10.12 | 6,900 | 10 | 10 | 0 | 0 | 0.00% | 0 |
| 23.10.11 | 6,880 | 20 | 18 | 0 | 0 | 0.00% | 0 |
| 23.10.10 | 6,880 | 0 | 90 | 0 | 0 | 0.00% | 0 |
| 23.10.06 | 6,880 | 0 | 246 | 0 | 0 | 0.00% | 0 |
| 23.10.05 | 6,915 | 35 | 203 | 0 | 0 | 0.00% | 0 |
| 23.10.04 | 6,990 | 75 | 164 | 0 | 0 | 0.00% | 0 |
| 23.09.27 | 6,955 | 35 | 6 | 0 | 0 | 0.00% | 0 |
| 23.09.26 | 6,950 | 5 | 40 | 0 | 0 | 0.00% | 0 |
| 23.09.25 | 6,960 | 10 | 14 | 0 | 0 | 0.00% | 0 |
| 23.09.22 | 6,980 | 20 | 224 | 0 | 0 | 0.00% | 0 |
| 23.09.21 | 6,995 | 15 | 10 | 0 | 0 | 0.00% | 0 |
| 23.09.20 | 7,020 | 25 | 6 | 0 | 0 | 0.00% | 0 |
| 23.09.19 | 7,015 | 5 | 4 | 0 | 0 | 0.00% | 0 |
| 23.09.18 | 7,025 | 10 | 1,440 | 0 | 0 | 0.00% | 0 |
| 23.09.15 | 7,000 | 25 | 423 | 0 | 0 | 0.00% | 0 |
| 23.09.14 | 7,010 | 10 | 39 | 0 | 0 | 0.00% | 0 |
| 23.09.13 | 7,025 | 15 | 54 | 0 | 0 | 0.00% | 0 |
| 23.09.12 | 7,055 | 30 | 20 | 0 | 0 | 0.00% | 0 |
| 23.09.11 | 7,050 | 5 | 59 | 0 | 0 | 0.00% | 0 |
| 23.09.08 | 7,030 | 20 | 2 | 0 | 0 | 0.00% | 0 |
| 23.09.07 | 7,070 | 40 | 6 | 0 | 0 | 0.00% | 0 |
| 23.09.06 | 7,075 | 5 | 9 | 0 | 0 | 0.00% | 0 |
| 23.09.05 | 7,110 | 35 | 58 | 0 | 0 | 0.00% | 0 |
| 23.09.04 | 7,140 | 30 | 41 | 0 | 0 | 0.00% | 0 |
| 23.09.01 | 7,140 | 0 | 54 | 0 | 0 | 0.00% | 0 |
| 23.08.31 | 7,090 | 50 | 172 | 0 | 0 | 0.00% | 0 |
| 23.08.30 | 7,025 | 65 | 3,286 | 0 | 0 | 0.00% | 0 |
| 23.08.29 | 6,980 | 45 | 71 | 0 | 0 | 0.00% | 0 |
| 23.08.28 | 6,865 | 115 | 36 | 0 | 0 | 0.00% | 0 |
| 23.08.25 | 6,825 | 40 | 36 | 0 | 0 | 0.00% | 0 |
| 23.08.24 | 6,820 | 5 | 14 | 0 | 0 | 0.00% | 0 |
| 23.08.23 | 6,840 | 20 | 214 | 0 | 0 | 0.00% | 0 |
| 23.08.22 | 6,830 | 10 | 301 | 0 | 0 | 0.00% | 0 |
| 23.08.21 | 6,835 | 5 | 332 | 0 | 0 | 0.00% | 0 |
| 23.08.18 | 6,845 | 10 | 78 | 0 | 0 | 0.00% | 0 |
| 23.08.17 | 6,915 | 70 | 607 | 0 | 0 | 0.00% | 0 |
| 23.08.16 | 6,930 | 15 | 37 | 0 | 0 | 0.00% | 0 |
| 23.08.14 | 6,870 | 60 | 130 | 0 | 0 | 0.00% | 0 |
| 23.08.11 | 6,865 | 5 | 1,040 | 0 | 0 | 0.00% | 0 |
| 23.08.10 | 6,970 | 105 | 728 | 0 | 0 | 0.00% | 0 |
| 23.08.09 | 7,015 | 45 | 1,187 | 0 | 0 | 0.00% | 0 |
| 23.08.08 | 7,030 | 15 | 286 | 0 | 0 | 0.00% | 0 |
| 23.08.07 | 7,060 | 30 | 11 | 0 | 0 | 0.00% | 0 |
| 23.08.04 | 7,050 | 10 | 49 | 0 | 0 | 0.00% | 0 |
| 23.08.03 | 7,085 | 35 | 21 | 0 | 0 | 0.00% | 0 |
| 23.08.02 | 7,100 | 15 | 8 | 0 | 0 | 0.00% | 0 |
| 23.08.01 | 7,075 | 25 | 153 | 0 | 0 | 0.00% | 0 |
| 23.07.31 | 7,055 | 20 | 4,638 | 0 | 0 | 0.00% | 0 |
| 23.07.28 | 7,155 | 0 | 355 | 0 | 0 | 0.00% | 0 |
| 23.07.27 | 7,215 | 60 | 197 | 0 | 0 | 0.00% | 0 |
| 23.07.26 | 7,225 | 10 | 176 | 0 | 0 | 0.00% | 0 |
| 23.07.25 | 7,280 | 55 | 682 | 0 | 0 | 0.00% | 0 |
| 23.07.24 | 7,310 | 30 | 384 | 0 | 0 | 0.00% | 0 |
| 23.07.21 | 7,320 | 10 | 1,163 | 0 | 0 | 0.00% | 0 |
| 23.07.20 | 7,310 | 10 | 1,407 | 0 | 0 | 0.00% | 0 |
| 23.07.19 | 7,335 | 25 | 195 | 0 | 0 | 0.00% | 0 |
| 23.07.18 | 7,380 | 45 | 758 | 0 | 0 | 0.00% | 0 |
| 23.07.17 | 7,415 | 35 | 1,186 | 0 | 0 | 0.00% | 0 |
| 23.07.14 | 7,400 | 15 | 70 | 0 | 0 | 0.00% | 0 |
| 23.07.13 | 7,305 | 95 | 141 | 0 | 0 | 0.00% | 0 |
| 23.07.12 | 7,275 | 30 | 88 | 0 | 0 | 0.00% | 0 |
| 23.07.11 | 7,265 | 10 | 3 | 0 | 0 | 0.00% | 0 |
| 23.07.10 | 7,325 | 60 | 50 | 0 | 0 | 0.00% | 0 |
| 23.07.07 | 7,355 | 30 | 29 | 0 | 0 | 0.00% | 0 |
| 23.07.06 | 7,385 | 30 | 163 | 0 | 0 | 0.00% | 0 |
| 23.07.05 | 7,440 | 55 | 7,178 | 0 | 0 | 0.00% | 0 |
| 23.07.04 | 7,440 | 0 | 370 | 0 | 0 | 0.00% | 0 |
| 23.07.03 | 7,470 | 30 | 67 | 0 | 0 | 0.00% | 0 |
| 23.06.30 | 7,455 | 15 | 33 | 0 | 0 | 0.00% | 0 |
| 23.06.29 | 7,435 | 20 | 7 | 0 | 0 | 0.00% | 0 |
| 23.06.28 | 7,435 | 0 | 568 | 0 | 0 | 0.00% | 0 |
| 23.06.27 | 7,400 | 35 | 1,009 | 0 | 0 | 0.00% | 0 |
| 23.06.26 | 7,400 | 0 | 7 | 0 | 0 | 0.00% | 0 |
| 23.06.23 | 7,475 | 75 | 505 | 0 | 0 | 0.00% | 0 |
| 23.06.22 | 7,495 | 20 | 109 | 0 | 0 | 0.00% | 0 |
| 23.06.21 | 7,535 | 40 | 1,438 | 0 | 0 | 0.00% | 0 |
| 23.06.20 | 7,490 | 45 | 196 | 0 | 0 | 0.00% | 0 |
| 23.06.19 | 7,490 | 0 | 194 | 0 | 0 | 0.00% | 0 |
| 23.06.16 | 7,485 | 5 | 4,046 | 0 | 0 | 0.00% | 0 |
| 23.06.15 | 7,540 | 55 | 653 | 0 | 0 | 0.00% | 0 |
| 23.06.14 | 7,610 | 70 | 462 | 0 | 0 | 0.00% | 0 |
| 23.06.13 | 7,610 | 0 | 95 | 0 | 0 | 0.00% | 0 |
| 23.06.12 | 7,635 | 25 | 52 | 0 | 0 | 0.00% | 0 |
| 23.06.09 | 7,645 | 10 | 123 | 0 | 0 | 0.00% | 0 |
| 23.06.08 | 7,645 | 0 | 39 | 0 | 0 | 0.00% | 0 |
| 23.06.07 | 7,625 | 20 | 29 | 0 | 0 | 0.00% | 0 |
| 23.06.05 | 7,570 | 55 | 304 | 0 | 0 | 0.00% | 0 |
| 23.06.02 | 7,565 | 5 | 6,407 | 0 | 0 | 0.00% | 0 |
| 23.06.01 | 7,550 | 15 | 53 | 0 | 0 | 0.00% | 0 |
| 23.05.31 | 7,525 | 25 | 719 | 0 | 0 | 0.00% | 0 |
| 23.05.30 | 7,430 | 95 | 2,642 | 0 | 0 | 0.00% | 0 |
| 23.05.26 | 7,430 | 0 | 2,291 | 0 | 0 | 0.00% | 0 |
| 23.05.25 | 7,425 | 5 | 162 | 0 | 0 | 0.00% | 0 |
| 23.05.24 | 7,420 | 5 | 13 | 0 | 0 | 0.00% | 0 |
| 23.05.23 | 7,390 | 30 | 1,380 | 0 | 0 | 0.00% | 0 |
| 23.05.22 | 7,370 | 20 | 1,211 | 0 | 0 | 0.00% | 0 |
| 23.05.19 | 7,365 | 5 | 1,364 | 0 | 0 | 0.00% | 0 |
| 23.05.18 | 7,350 | 15 | 7,331 | 0 | 0 | 0.00% | 0 |
| 23.05.17 | 7,360 | 10 | 2,503 | 0 | 0 | 0.00% | 0 |
| 23.05.16 | 7,265 | 95 | 1,267 | 0 | 0 | 0.00% | 0 |
| 23.05.15 | 7,245 | 20 | 552 | 0 | 0 | 0.00% | 0 |
| 23.05.12 | 7,160 | 85 | 1,354 | 0 | 0 | 0.00% | 0 |
| 23.05.11 | 7,180 | 20 | 2,391 | 0 | 0 | 0.00% | 0 |
| 23.05.10 | 7,135 | 45 | 12 | 0 | 0 | 0.00% | 0 |
| 23.05.09 | 7,090 | 45 | 2,981 | 0 | 0 | 0.00% | 0 |
| 23.05.08 | 7,060 | 30 | 3,639 | 0 | 0 | 0.00% | 0 |
| 23.05.04 | 7,040 | 20 | 274 | 0 | 0 | 0.00% | 0 |
| 23.05.03 | 7,030 | 10 | 10 | 0 | 0 | 0.00% | 0 |
| 23.05.02 | 7,015 | 15 | 480 | 0 | 0 | 0.00% | 0 |
| 23.04.28 | 6,955 | 60 | 406 | 0 | 0 | 0.00% | 0 |
| 23.04.27 | 7,115 | 60 | 203 | 0 | 0 | 0.00% | 0 |
| 23.04.26 | 7,040 | 75 | 286 | 0 | 0 | 0.00% | 0 |
| 23.04.25 | 7,050 | 10 | 21 | 0 | 0 | 0.00% | 0 |
| 23.04.24 | 7,095 | 45 | 50 | 0 | 0 | 0.00% | 0 |
| 23.04.21 | 7,125 | 30 | 415 | 0 | 0 | 0.00% | 0 |
| 23.04.20 | 7,135 | 10 | 408 | 0 | 0 | 0.00% | 0 |
| 23.04.19 | 7,180 | 45 | 25 | 0 | 0 | 0.00% | 0 |
| 23.04.18 | 7,180 | 0 | 3 | 0 | 0 | 0.00% | 0 |
| 23.04.14 | 7,100 | 55 | 256 | 0 | 0 | 0.00% | 0 |
| 23.04.13 | 7,075 | 25 | 59 | 0 | 0 | 0.00% | 0 |
| 23.04.12 | 7,050 | 25 | 116 | 0 | 0 | 0.00% | 0 |
| 23.04.11 | 7,055 | 5 | 52 | 0 | 0 | 0.00% | 0 |
| 23.04.10 | 7,175 | 120 | 2,386 | 0 | 0 | 0.00% | 0 |
| 23.04.07 | 7,190 | 15 | 133 | 0 | 0 | 0.00% | 0 |
| 23.04.05 | 7,190 | 0 | 53 | 0 | 0 | 0.00% | 0 |
| 23.04.04 | 7,205 | 15 | 467 | 0 | 0 | 0.00% | 0 |
| 23.04.03 | 7,205 | 0 | 144 | 0 | 0 | 0.00% | 0 |
| 23.03.31 | 7,095 | 110 | 11,951 | 0 | 0 | 0.00% | 0 |
| 23.03.30 | 7,085 | 10 | 74 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상
-
2
플라스틱 협상, 생산규제 두고 교착상태 지속…연장 가능성도
-
3
[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상
-
4
오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격
-
5
한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"
-
6
부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구
-
7
잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)
-
8
플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)
-
9
박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"
-
10
[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'