RISE 국고채3년
(114100) I 코스피 ETF 11.08 14:46109,860 | 전일 | 109,750 | 고가 | 109,870 | 상한가 | 142,675 |
거래량 (주) |
269 |
110 0.10% | 시가 | 109,785 | 저가 | 109,785 | 하한가 | 76,825 |
거래대금 (백만) |
30 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 109,620 | 130 | 201 | 0 | 0 | 0.00% | 323,000 |
24.11.06 | 109,745 | 125 | 80 | 0 | 0 | 0.00% | 323,000 |
24.11.05 | 109,680 | 65 | 167 | 0 | 0 | 0.00% | 323,000 |
24.11.04 | 109,680 | 0 | 121 | 0 | 0 | 0.00% | 323,000 |
24.11.01 | 109,630 | 50 | 439 | 0 | 0 | 0.00% | 323,000 |
24.10.31 | 109,625 | 5 | 1,131 | 0 | 0 | 0.00% | 323,000 |
24.10.30 | 109,595 | 30 | 147 | 0 | 0 | 0.00% | 323,000 |
24.10.29 | 109,615 | 20 | 280 | 0 | 0 | 0.00% | 323,000 |
24.10.28 | 109,760 | 145 | 607 | 0 | 0 | 0.00% | 323,000 |
24.10.25 | 109,720 | 40 | 301 | 0 | 0 | 0.00% | 323,000 |
24.10.24 | 109,470 | 250 | 494 | 0 | 0 | 0.00% | 323,000 |
24.10.23 | 109,530 | 60 | 49 | 0 | 0 | 0.00% | 0 |
24.10.22 | 109,655 | 125 | 143 | 0 | 0 | 0.00% | 0 |
24.10.21 | 109,620 | 35 | 72 | 0 | 0 | 0.00% | 0 |
24.10.18 | 109,665 | 45 | 81 | 0 | 0 | 0.00% | 0 |
24.10.17 | 109,720 | 55 | 73 | 0 | 0 | 0.00% | 0 |
24.10.16 | 109,595 | 125 | 2,298 | 0 | 0 | 0.00% | 0 |
24.10.15 | 109,515 | 80 | 51 | 0 | 0 | 0.00% | 0 |
24.10.14 | 109,435 | 80 | 112 | 0 | 0 | 0.00% | 0 |
24.10.11 | 109,370 | 65 | 67 | 0 | 0 | 0.00% | 0 |
24.10.10 | 109,455 | 85 | 84 | 0 | 0 | 0.00% | 0 |
24.10.08 | 109,305 | 150 | 89 | 0 | 0 | 0.00% | 0 |
24.10.07 | 109,725 | 420 | 86 | 0 | 0 | 0.00% | 0 |
24.10.04 | 109,880 | 155 | 170 | 0 | 0 | 0.00% | 0 |
24.10.02 | 109,775 | 105 | 127 | 0 | 0 | 0.00% | 0 |
24.09.30 | 109,695 | 80 | 310 | 0 | 0 | 0.00% | 0 |
24.09.27 | 109,740 | 45 | 596 | 0 | 0 | 0.00% | 0 |
24.09.26 | 109,740 | 0 | 327 | 0 | 0 | 0.00% | 0 |
24.09.25 | 109,565 | 175 | 164 | 0 | 0 | 0.00% | 0 |
24.09.24 | 109,570 | 5 | 381 | 0 | 0 | 0.00% | 0 |
24.09.23 | 109,690 | 120 | 19,985 | 0 | 0 | 0.00% | 0 |
24.09.20 | 109,640 | 50 | 408 | 0 | 0 | 0.00% | 0 |
24.09.19 | 109,550 | 90 | 89 | 0 | 0 | 0.00% | 0 |
24.09.13 | 109,445 | 105 | 94 | 0 | 0 | 0.00% | 0 |
24.09.12 | 109,585 | 140 | 112 | 0 | 0 | 0.00% | 0 |
24.09.11 | 109,445 | 140 | 55 | 0 | 0 | 0.00% | 0 |
24.09.10 | 109,395 | 50 | 181 | 0 | 0 | 0.00% | 0 |
24.09.09 | 109,440 | 45 | 389 | 0 | 0 | 0.00% | 0 |
24.09.06 | 110,050 | 60 | 54 | 0 | 0 | 0.00% | 0 |
24.09.05 | 109,905 | 145 | 86 | 0 | 0 | 0.00% | 0 |
24.09.04 | 109,730 | 175 | 124 | 0 | 0 | 0.00% | 0 |
24.09.03 | 109,780 | 50 | 199 | 0 | 0 | 0.00% | 0 |
24.09.02 | 109,845 | 65 | 288 | 0 | 0 | 0.00% | 0 |
24.08.30 | 109,845 | 0 | 124 | 0 | 0 | 0.00% | 0 |
24.08.29 | 109,920 | 75 | 125 | 0 | 0 | 0.00% | 0 |
24.08.28 | 109,855 | 65 | 176 | 0 | 0 | 0.00% | 0 |
24.08.27 | 110,070 | 215 | 246 | 0 | 0 | 0.00% | 0 |
24.08.26 | 109,925 | 145 | 1,161 | 0 | 0 | 0.00% | 0 |
24.08.23 | 110,000 | 75 | 214 | 0 | 0 | 0.00% | 0 |
24.08.22 | 109,895 | 105 | 370 | 0 | 0 | 0.00% | 0 |
24.08.21 | 109,845 | 50 | 1,521 | 0 | 0 | 0.00% | 0 |
24.08.20 | 109,925 | 80 | 43 | 0 | 0 | 0.00% | 0 |
24.08.19 | 109,875 | 50 | 72 | 0 | 0 | 0.00% | 0 |
24.08.16 | 109,990 | 115 | 96 | 0 | 0 | 0.00% | 0 |
24.08.14 | 109,915 | 75 | 241 | 0 | 0 | 0.00% | 0 |
24.08.13 | 109,815 | 100 | 128 | 0 | 0 | 0.00% | 0 |
24.08.12 | 109,775 | 40 | 326 | 0 | 0 | 0.00% | 0 |
24.08.09 | 109,870 | 95 | 173 | 0 | 0 | 0.00% | 0 |
24.08.08 | 109,825 | 45 | 9 | 0 | 0 | 0.00% | 0 |
24.08.07 | 109,745 | 80 | 120 | 0 | 0 | 0.00% | 0 |
24.08.06 | 110,240 | 495 | 412 | 0 | 0 | 0.00% | 0 |
24.08.05 | 109,740 | 500 | 2,109 | 0 | 0 | 0.00% | 0 |
24.08.02 | 109,620 | 120 | 246 | 0 | 0 | 0.00% | 0 |
24.08.01 | 109,485 | 135 | 215 | 0 | 0 | 0.00% | 0 |
24.07.31 | 109,470 | 15 | 6,759 | 0 | 0 | 0.00% | 0 |
24.07.30 | 109,575 | 105 | 526 | 0 | 0 | 0.00% | 0 |
24.07.29 | 109,385 | 190 | 219 | 0 | 0 | 0.00% | 0 |
24.07.26 | 109,365 | 20 | 288 | 0 | 0 | 0.00% | 0 |
24.07.25 | 109,330 | 35 | 63 | 0 | 0 | 0.00% | 0 |
24.07.24 | 109,210 | 120 | 2,283 | 0 | 0 | 0.00% | 0 |
24.07.23 | 109,210 | 0 | 8 | 0 | 0 | 0.00% | 0 |
24.07.22 | 109,170 | 40 | 6,780 | 0 | 0 | 0.00% | 0 |
24.07.19 | 109,230 | 60 | 40 | 0 | 0 | 0.00% | 0 |
24.07.18 | 109,235 | 5 | 573 | 0 | 0 | 0.00% | 0 |
24.07.17 | 109,280 | 45 | 111 | 0 | 0 | 0.00% | 0 |
24.07.16 | 109,120 | 160 | 73 | 0 | 0 | 0.00% | 0 |
24.07.15 | 109,010 | 110 | 7,020 | 0 | 0 | 0.00% | 0 |
24.07.12 | 108,845 | 165 | 289 | 0 | 0 | 0.00% | 0 |
24.07.11 | 109,015 | 170 | 245 | 0 | 0 | 0.00% | 0 |
24.07.10 | 109,025 | 10 | 149 | 0 | 0 | 0.00% | 0 |
24.07.09 | 108,985 | 40 | 213 | 0 | 0 | 0.00% | 0 |
24.07.08 | 108,900 | 85 | 9,485 | 0 | 0 | 0.00% | 0 |
24.07.05 | 108,900 | 0 | 70 | 0 | 0 | 0.00% | 0 |
24.07.04 | 108,795 | 105 | 551 | 0 | 0 | 0.00% | 0 |
24.07.03 | 108,760 | 35 | 242 | 0 | 0 | 0.00% | 0 |
24.07.02 | 108,625 | 135 | 282 | 0 | 0 | 0.00% | 0 |
24.07.01 | 108,585 | 40 | 136 | 0 | 0 | 0.00% | 0 |
24.06.28 | 108,525 | 60 | 179 | 0 | 0 | 0.00% | 0 |
24.06.27 | 108,560 | 35 | 100 | 0 | 0 | 0.00% | 0 |
24.06.26 | 108,595 | 35 | 167 | 0 | 0 | 0.00% | 0 |
24.06.25 | 108,585 | 10 | 113 | 0 | 0 | 0.00% | 0 |
24.06.24 | 108,630 | 45 | 270 | 0 | 0 | 0.00% | 0 |
24.06.21 | 108,545 | 85 | 329 | 0 | 0 | 0.00% | 0 |
24.06.20 | 108,635 | 90 | 250 | 0 | 0 | 0.00% | 0 |
24.06.19 | 108,440 | 195 | 244 | 0 | 0 | 0.00% | 0 |
24.06.18 | 108,495 | 55 | 115 | 0 | 0 | 0.00% | 0 |
24.06.17 | 108,365 | 130 | 2,059 | 0 | 0 | 0.00% | 0 |
24.06.14 | 108,285 | 80 | 14 | 0 | 0 | 0.00% | 0 |
24.06.13 | 108,145 | 140 | 628 | 0 | 0 | 0.00% | 0 |
24.06.12 | 108,045 | 100 | 23 | 0 | 0 | 0.00% | 0 |
24.06.11 | 107,990 | 55 | 284 | 0 | 0 | 0.00% | 0 |
24.06.10 | 108,175 | 185 | 148 | 0 | 0 | 0.00% | 0 |
24.06.07 | 108,030 | 145 | 46 | 0 | 0 | 0.00% | 0 |
24.06.05 | 108,920 | 140 | 102 | 0 | 0 | 0.00% | 0 |
24.06.04 | 108,770 | 150 | 46 | 0 | 0 | 0.00% | 0 |
24.06.03 | 108,670 | 100 | 46 | 0 | 0 | 0.00% | 0 |
24.05.31 | 108,670 | 0 | 218 | 0 | 0 | 0.00% | 0 |
24.05.30 | 108,715 | 45 | 133 | 0 | 0 | 0.00% | 0 |
24.05.29 | 108,775 | 60 | 527 | 0 | 0 | 0.00% | 0 |
24.05.28 | 108,765 | 10 | 301 | 0 | 0 | 0.00% | 0 |
24.05.27 | 108,700 | 65 | 57 | 0 | 0 | 0.00% | 0 |
24.05.24 | 108,710 | 10 | 133 | 0 | 0 | 0.00% | 0 |
24.05.23 | 108,715 | 5 | 2,057 | 0 | 0 | 0.00% | 0 |
24.05.22 | 108,720 | 5 | 182 | 0 | 0 | 0.00% | 0 |
24.05.21 | 108,690 | 30 | 254 | 0 | 0 | 0.00% | 0 |
24.05.20 | 108,740 | 50 | 221 | 0 | 0 | 0.00% | 0 |
24.05.17 | 108,760 | 20 | 1,119 | 0 | 0 | 0.00% | 0 |
24.05.16 | 108,470 | 290 | 618 | 0 | 0 | 0.00% | 0 |
24.05.14 | 108,515 | 45 | 33 | 0 | 0 | 0.00% | 0 |
24.05.13 | 108,505 | 10 | 206 | 0 | 0 | 0.00% | 0 |
24.05.10 | 108,425 | 80 | 119 | 0 | 0 | 0.00% | 0 |
24.05.09 | 108,450 | 25 | 186 | 0 | 0 | 0.00% | 0 |
24.05.08 | 108,430 | 20 | 44 | 0 | 0 | 0.00% | 0 |
24.05.07 | 108,210 | 220 | 1,531 | 0 | 0 | 0.00% | 0 |
24.05.03 | 108,205 | 5 | 216 | 0 | 0 | 0.00% | 0 |
24.05.02 | 108,085 | 120 | 488 | 0 | 0 | 0.00% | 0 |
24.04.30 | 107,995 | 90 | 49 | 0 | 0 | 0.00% | 0 |
24.04.29 | 107,935 | 60 | 2,086 | 0 | 0 | 0.00% | 0 |
24.04.26 | 107,980 | 45 | 1,335 | 0 | 0 | 0.00% | 0 |
24.04.25 | 108,065 | 85 | 203 | 0 | 0 | 0.00% | 0 |
24.04.24 | 108,130 | 65 | 81 | 0 | 0 | 0.00% | 0 |
24.04.23 | 108,035 | 95 | 275 | 0 | 0 | 0.00% | 0 |
24.04.22 | 108,110 | 75 | 450 | 0 | 0 | 0.00% | 0 |
24.04.19 | 108,295 | 185 | 907 | 0 | 0 | 0.00% | 0 |
24.04.18 | 108,095 | 200 | 381 | 0 | 0 | 0.00% | 0 |
24.04.17 | 108,100 | 5 | 384 | 0 | 0 | 0.00% | 0 |
24.04.16 | 108,210 | 110 | 738 | 0 | 0 | 0.00% | 0 |
24.04.15 | 108,240 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 108,060 | 180 | 60 | 0 | 0 | 0.00% | 0 |
24.04.11 | 108,310 | 250 | 680 | 0 | 0 | 0.00% | 0 |
24.04.09 | 108,310 | 0 | 324 | 0 | 0 | 0.00% | 0 |
24.04.08 | 108,490 | 180 | 237 | 0 | 0 | 0.00% | 0 |
24.04.05 | 108,470 | 20 | 27 | 0 | 0 | 0.00% | 0 |
24.04.04 | 108,425 | 45 | 56 | 0 | 0 | 0.00% | 0 |
24.04.03 | 108,450 | 25 | 896 | 0 | 0 | 0.00% | 0 |
24.04.02 | 108,580 | 130 | 40 | 0 | 0 | 0.00% | 0 |
24.04.01 | 108,410 | 170 | 397 | 0 | 0 | 0.00% | 0 |
24.03.29 | 108,460 | 50 | 2,603 | 0 | 0 | 0.00% | 0 |
24.03.28 | 108,520 | 60 | 88 | 0 | 0 | 0.00% | 0 |
24.03.27 | 108,465 | 55 | 112 | 0 | 0 | 0.00% | 0 |
24.03.26 | 108,510 | 45 | 423 | 0 | 0 | 0.00% | 0 |
24.03.25 | 108,490 | 20 | 633 | 0 | 0 | 0.00% | 0 |
24.03.22 | 108,370 | 120 | 71 | 0 | 0 | 0.00% | 0 |
24.03.21 | 108,180 | 190 | 675 | 0 | 0 | 0.00% | 0 |
24.03.20 | 108,150 | 30 | 135 | 0 | 0 | 0.00% | 0 |
24.03.19 | 108,270 | 120 | 143 | 0 | 0 | 0.00% | 0 |
24.03.18 | 108,280 | 10 | 219 | 0 | 0 | 0.00% | 0 |
24.03.15 | 108,340 | 60 | 310 | 0 | 0 | 0.00% | 0 |
24.03.14 | 108,480 | 140 | 96 | 0 | 0 | 0.00% | 0 |
24.03.13 | 108,440 | 40 | 274 | 0 | 0 | 0.00% | 0 |
24.03.12 | 108,450 | 10 | 253 | 0 | 0 | 0.00% | 0 |
24.03.11 | 108,430 | 20 | 104 | 0 | 0 | 0.00% | 0 |
24.03.08 | 108,280 | 150 | 312 | 0 | 0 | 0.00% | 0 |
24.03.07 | 108,950 | 50 | 94 | 0 | 0 | 0.00% | 0 |
24.03.06 | 108,910 | 40 | 114 | 0 | 0 | 0.00% | 0 |
24.03.05 | 108,885 | 25 | 489 | 0 | 0 | 0.00% | 0 |
24.03.04 | 108,740 | 145 | 76 | 0 | 0 | 0.00% | 0 |
24.02.29 | 108,805 | 65 | 3,611 | 0 | 0 | 0.00% | 0 |
24.02.28 | 108,805 | 0 | 295 | 0 | 0 | 0.00% | 0 |
24.02.27 | 108,870 | 65 | 4,742 | 0 | 0 | 0.00% | 0 |
24.02.26 | 108,690 | 180 | 87 | 0 | 0 | 0.00% | 0 |
24.02.23 | 108,825 | 135 | 2,363 | 0 | 0 | 0.00% | 0 |
24.02.22 | 108,625 | 200 | 166 | 0 | 0 | 0.00% | 0 |
24.02.21 | 108,590 | 35 | 1,085 | 0 | 0 | 0.00% | 0 |
24.02.20 | 108,660 | 70 | 4,051 | 0 | 0 | 0.00% | 0 |
24.02.19 | 108,520 | 140 | 152 | 0 | 0 | 0.00% | 0 |
24.02.16 | 108,575 | 55 | 116 | 0 | 0 | 0.00% | 0 |
24.02.15 | 108,410 | 165 | 160 | 0 | 0 | 0.00% | 0 |
24.02.14 | 108,665 | 255 | 358 | 0 | 0 | 0.00% | 0 |
24.02.13 | 108,750 | 85 | 362 | 0 | 0 | 0.00% | 0 |
24.02.08 | 108,815 | 65 | 78 | 0 | 0 | 0.00% | 0 |
24.02.07 | 108,785 | 30 | 140 | 0 | 0 | 0.00% | 0 |
24.02.06 | 108,745 | 40 | 59 | 0 | 0 | 0.00% | 0 |
24.02.05 | 108,950 | 205 | 5,894 | 0 | 0 | 0.00% | 0 |
24.02.02 | 108,880 | 70 | 157 | 0 | 0 | 0.00% | 0 |
24.02.01 | 108,855 | 25 | 422 | 0 | 0 | 0.00% | 0 |
24.01.31 | 108,810 | 45 | 90 | 0 | 0 | 0.00% | 0 |
24.01.30 | 108,655 | 155 | 428 | 0 | 0 | 0.00% | 0 |
24.01.29 | 108,800 | 145 | 676 | 0 | 0 | 0.00% | 0 |
24.01.26 | 108,625 | 175 | 269 | 0 | 0 | 0.00% | 0 |
24.01.25 | 108,555 | 70 | 260 | 0 | 0 | 0.00% | 0 |
24.01.24 | 108,695 | 140 | 271 | 0 | 0 | 0.00% | 0 |
24.01.23 | 108,710 | 15 | 73 | 0 | 0 | 0.00% | 0 |
24.01.22 | 108,550 | 160 | 208 | 0 | 0 | 0.00% | 0 |
24.01.19 | 108,640 | 90 | 356 | 0 | 0 | 0.00% | 0 |
24.01.18 | 108,655 | 15 | 1,866 | 0 | 0 | 0.00% | 0 |
24.01.17 | 108,765 | 110 | 1,460 | 0 | 0 | 0.00% | 0 |
24.01.16 | 108,890 | 125 | 59 | 0 | 0 | 0.00% | 0 |
24.01.15 | 108,820 | 70 | 1,062 | 0 | 0 | 0.00% | 0 |
24.01.12 | 108,765 | 55 | 84 | 0 | 0 | 0.00% | 0 |
24.01.11 | 108,640 | 125 | 146 | 0 | 0 | 0.00% | 0 |
24.01.10 | 108,680 | 40 | 330 | 0 | 0 | 0.00% | 0 |
24.01.09 | 108,535 | 145 | 1,906 | 0 | 0 | 0.00% | 0 |
24.01.08 | 108,435 | 100 | 449 | 0 | 0 | 0.00% | 0 |
24.01.05 | 108,595 | 160 | 4,558 | 0 | 0 | 0.00% | 0 |
24.01.04 | 108,465 | 130 | 454 | 0 | 0 | 0.00% | 0 |
24.01.03 | 108,535 | 70 | 328 | 0 | 0 | 0.00% | 0 |
24.01.02 | 108,790 | 255 | 7,457 | 0 | 0 | 0.00% | 0 |
23.12.28 | 108,655 | 135 | 5,155 | 0 | 0 | 0.00% | 0 |
23.12.27 | 108,625 | 30 | 148 | 0 | 0 | 0.00% | 0 |
23.12.26 | 108,530 | 95 | 1,195 | 0 | 0 | 0.00% | 0 |
23.12.22 | 108,505 | 25 | 385 | 0 | 0 | 0.00% | 0 |
23.12.21 | 108,500 | 5 | 202 | 0 | 0 | 0.00% | 0 |
23.12.20 | 108,300 | 200 | 216 | 0 | 0 | 0.00% | 0 |
23.12.19 | 108,340 | 40 | 32 | 0 | 0 | 0.00% | 0 |
23.12.18 | 108,300 | 40 | 2,202 | 0 | 0 | 0.00% | 0 |
23.12.15 | 108,390 | 90 | 396 | 0 | 0 | 0.00% | 0 |
23.12.14 | 107,755 | 635 | 193 | 0 | 0 | 0.00% | 0 |
23.12.13 | 107,820 | 65 | 96 | 0 | 0 | 0.00% | 0 |
23.12.12 | 107,685 | 135 | 100 | 0 | 0 | 0.00% | 0 |
23.12.11 | 107,785 | 100 | 793 | 0 | 0 | 0.00% | 0 |
23.12.08 | 107,695 | 90 | 112 | 0 | 0 | 0.00% | 0 |
23.12.07 | 109,130 | 175 | 370 | 0 | 0 | 0.00% | 0 |
23.12.06 | 108,980 | 150 | 674 | 0 | 0 | 0.00% | 0 |
23.12.05 | 108,840 | 140 | 50,101 | 0 | 0 | 0.00% | 0 |
23.12.04 | 108,705 | 135 | 205 | 0 | 0 | 0.00% | 0 |
23.12.01 | 108,635 | 70 | 2,672 | 0 | 0 | 0.00% | 0 |
23.11.30 | 108,750 | 115 | 57 | 0 | 0 | 0.00% | 0 |
23.11.29 | 108,440 | 310 | 45 | 0 | 0 | 0.00% | 0 |
23.11.28 | 108,310 | 130 | 665 | 0 | 0 | 0.00% | 0 |
23.11.27 | 108,280 | 30 | 179 | 0 | 0 | 0.00% | 0 |
23.11.24 | 108,410 | 130 | 277 | 0 | 0 | 0.00% | 0 |
23.11.23 | 108,295 | 115 | 164 | 0 | 0 | 0.00% | 0 |
23.11.22 | 108,350 | 55 | 465 | 0 | 0 | 0.00% | 0 |
23.11.21 | 108,290 | 60 | 693 | 0 | 0 | 0.00% | 0 |
23.11.20 | 108,225 | 65 | 120 | 0 | 0 | 0.00% | 0 |
23.11.17 | 108,140 | 85 | 126 | 0 | 0 | 0.00% | 0 |
23.11.16 | 108,085 | 65 | 162 | 0 | 0 | 0.00% | 0 |
23.11.15 | 107,665 | 420 | 465 | 0 | 0 | 0.00% | 0 |
23.11.14 | 107,610 | 55 | 320 | 0 | 0 | 0.00% | 0 |
23.11.13 | 107,545 | 65 | 1,610 | 0 | 0 | 0.00% | 0 |
23.11.10 | 107,640 | 95 | 873 | 0 | 0 | 0.00% | 0 |
23.11.09 | 107,565 | 75 | 55 | 0 | 0 | 0.00% | 0 |
23.11.08 | 107,455 | 110 | 2,014 | 0 | 0 | 0.00% | 0 |
23.11.07 | 107,500 | 45 | 703 | 0 | 0 | 0.00% | 0 |
23.11.06 | 107,195 | 305 | 145 | 0 | 0 | 0.00% | 0 |
23.11.03 | 107,205 | 10 | 618 | 0 | 0 | 0.00% | 0 |
23.11.02 | 106,885 | 320 | 4,492 | 0 | 0 | 0.00% | 0 |
23.11.01 | 106,800 | 85 | 72 | 0 | 0 | 0.00% | 0 |
23.10.31 | 106,755 | 45 | 2,249 | 0 | 0 | 0.00% | 0 |
23.10.30 | 106,795 | 40 | 100 | 0 | 0 | 0.00% | 0 |
23.10.27 | 106,680 | 115 | 2,268 | 0 | 0 | 0.00% | 0 |
23.10.26 | 106,865 | 185 | 1,468 | 0 | 0 | 0.00% | 0 |
23.10.25 | 106,825 | 40 | 203 | 0 | 0 | 0.00% | 0 |
23.10.24 | 106,760 | 65 | 463 | 0 | 0 | 0.00% | 0 |
23.10.23 | 106,850 | 90 | 255 | 0 | 0 | 0.00% | 0 |
23.10.20 | 106,625 | 225 | 555 | 0 | 0 | 0.00% | 0 |
23.10.19 | 106,805 | 180 | 382 | 0 | 0 | 0.00% | 0 |
23.10.18 | 106,945 | 140 | 356 | 0 | 0 | 0.00% | 0 |
23.10.17 | 107,015 | 70 | 309 | 0 | 0 | 0.00% | 0 |
23.10.16 | 107,015 | 0 | 98 | 0 | 0 | 0.00% | 0 |
23.10.13 | 107,105 | 90 | 2,328 | 0 | 0 | 0.00% | 0 |
23.10.12 | 106,990 | 115 | 5,267 | 0 | 0 | 0.00% | 0 |
23.10.11 | 106,860 | 130 | 75 | 0 | 0 | 0.00% | 0 |
23.10.10 | 106,700 | 160 | 242 | 0 | 0 | 0.00% | 0 |
23.10.06 | 106,535 | 165 | 1,559 | 0 | 0 | 0.00% | 0 |
23.10.05 | 106,460 | 75 | 5,238 | 0 | 0 | 0.00% | 0 |
23.10.04 | 107,095 | 635 | 1,390 | 0 | 0 | 0.00% | 0 |
23.09.27 | 107,045 | 50 | 2,613 | 0 | 0 | 0.00% | 0 |
23.09.26 | 107,090 | 45 | 2,476 | 0 | 0 | 0.00% | 0 |
23.09.25 | 106,955 | 135 | 247 | 0 | 0 | 0.00% | 0 |
23.09.22 | 106,850 | 105 | 63 | 0 | 0 | 0.00% | 0 |
23.09.21 | 106,975 | 125 | 43 | 0 | 0 | 0.00% | 0 |
23.09.20 | 106,955 | 20 | 114 | 0 | 0 | 0.00% | 0 |
23.09.19 | 106,945 | 10 | 202 | 0 | 0 | 0.00% | 0 |
23.09.18 | 107,030 | 85 | 44 | 0 | 0 | 0.00% | 0 |
23.09.15 | 107,080 | 50 | 523 | 0 | 0 | 0.00% | 0 |
23.09.14 | 106,945 | 135 | 228 | 0 | 0 | 0.00% | 0 |
23.09.13 | 106,995 | 50 | 43 | 0 | 0 | 0.00% | 0 |
23.09.12 | 106,930 | 65 | 102 | 0 | 0 | 0.00% | 0 |
23.09.11 | 107,135 | 205 | 500 | 0 | 0 | 0.00% | 0 |
23.09.08 | 106,930 | 205 | 202 | 0 | 0 | 0.00% | 0 |
23.09.07 | 107,735 | 285 | 729 | 0 | 0 | 0.00% | 0 |
23.09.06 | 107,700 | 35 | 125 | 0 | 0 | 0.00% | 0 |
23.09.05 | 107,745 | 45 | 85 | 0 | 0 | 0.00% | 0 |
23.09.04 | 107,905 | 160 | 4,181 | 0 | 0 | 0.00% | 0 |
23.09.01 | 107,820 | 85 | 3,093 | 0 | 0 | 0.00% | 0 |
23.08.31 | 107,765 | 55 | 124 | 0 | 0 | 0.00% | 0 |
23.08.30 | 107,750 | 15 | 50 | 0 | 0 | 0.00% | 0 |
23.08.29 | 107,705 | 45 | 53 | 0 | 0 | 0.00% | 0 |
23.08.28 | 107,545 | 160 | 497 | 0 | 0 | 0.00% | 0 |
23.08.25 | 107,620 | 75 | 195 | 0 | 0 | 0.00% | 0 |
23.08.24 | 107,600 | 20 | 44 | 0 | 0 | 0.00% | 0 |
23.08.23 | 107,465 | 135 | 369 | 0 | 0 | 0.00% | 0 |
23.08.22 | 107,435 | 30 | 111 | 0 | 0 | 0.00% | 0 |
23.08.21 | 107,570 | 135 | 89 | 0 | 0 | 0.00% | 0 |
23.08.18 | 107,370 | 200 | 392 | 0 | 0 | 0.00% | 0 |
23.08.17 | 107,650 | 280 | 172 | 0 | 0 | 0.00% | 0 |
23.08.16 | 107,545 | 105 | 212 | 0 | 0 | 0.00% | 0 |
23.08.14 | 107,645 | 100 | 76 | 0 | 0 | 0.00% | 0 |
23.08.11 | 107,665 | 20 | 154 | 0 | 0 | 0.00% | 0 |
23.08.10 | 107,735 | 70 | 72 | 0 | 0 | 0.00% | 0 |
23.08.09 | 107,780 | 45 | 44 | 0 | 0 | 0.00% | 0 |
23.08.08 | 107,680 | 100 | 8,341 | 0 | 0 | 0.00% | 0 |
23.08.07 | 107,425 | 255 | 8,550 | 0 | 0 | 0.00% | 0 |
23.08.04 | 107,535 | 110 | 8,451 | 0 | 0 | 0.00% | 0 |
23.08.03 | 107,590 | 55 | 2,963 | 0 | 0 | 0.00% | 0 |
23.08.02 | 107,755 | 165 | 322 | 0 | 0 | 0.00% | 0 |
23.08.01 | 107,600 | 155 | 697 | 0 | 0 | 0.00% | 0 |
23.07.31 | 107,735 | 135 | 178 | 0 | 0 | 0.00% | 0 |
23.07.28 | 107,925 | 190 | 753 | 0 | 0 | 0.00% | 0 |
23.07.27 | 107,780 | 145 | 267 | 0 | 0 | 0.00% | 0 |
23.07.26 | 107,690 | 90 | 351 | 0 | 0 | 0.00% | 0 |
23.07.25 | 107,745 | 55 | 269 | 0 | 0 | 0.00% | 0 |
23.07.24 | 107,770 | 25 | 42 | 0 | 0 | 0.00% | 0 |
23.07.21 | 107,800 | 30 | 112 | 0 | 0 | 0.00% | 0 |
23.07.20 | 107,845 | 45 | 34 | 0 | 0 | 0.00% | 0 |
23.07.19 | 107,735 | 110 | 959 | 0 | 0 | 0.00% | 0 |
23.07.18 | 107,625 | 110 | 92 | 0 | 0 | 0.00% | 0 |
23.07.17 | 107,615 | 10 | 133 | 0 | 0 | 0.00% | 0 |
23.07.14 | 107,690 | 75 | 46 | 0 | 0 | 0.00% | 0 |
23.07.13 | 107,325 | 365 | 88 | 0 | 0 | 0.00% | 0 |
23.07.12 | 107,390 | 65 | 91 | 0 | 0 | 0.00% | 0 |
23.07.11 | 107,055 | 335 | 298 | 0 | 0 | 0.00% | 0 |
23.07.10 | 107,165 | 110 | 394 | 0 | 0 | 0.00% | 0 |
23.07.07 | 107,310 | 145 | 280 | 0 | 0 | 0.00% | 0 |
23.07.06 | 107,550 | 240 | 1,076 | 0 | 0 | 0.00% | 0 |
23.07.05 | 107,555 | 5 | 1,518 | 0 | 0 | 0.00% | 0 |
23.07.04 | 107,540 | 15 | 247 | 0 | 0 | 0.00% | 0 |
23.07.03 | 107,260 | 280 | 247 | 0 | 0 | 0.00% | 0 |
23.06.30 | 107,475 | 215 | 189 | 0 | 0 | 0.00% | 0 |
23.06.29 | 107,600 | 125 | 173 | 0 | 0 | 0.00% | 0 |
23.06.28 | 107,630 | 30 | 224 | 0 | 0 | 0.00% | 0 |
23.06.27 | 107,590 | 40 | 308 | 0 | 0 | 0.00% | 0 |
23.06.26 | 107,430 | 160 | 320 | 0 | 0 | 0.00% | 0 |
23.06.23 | 107,470 | 40 | 124 | 0 | 0 | 0.00% | 0 |
23.06.22 | 107,535 | 65 | 28 | 0 | 0 | 0.00% | 0 |
23.06.21 | 107,530 | 5 | 224 | 0 | 0 | 0.00% | 0 |
23.06.20 | 107,465 | 65 | 1,519 | 0 | 0 | 0.00% | 0 |
23.06.19 | 107,410 | 55 | 128 | 0 | 0 | 0.00% | 0 |
23.06.16 | 107,325 | 85 | 1,078 | 0 | 0 | 0.00% | 0 |
23.06.15 | 107,540 | 215 | 1,097 | 0 | 0 | 0.00% | 0 |
23.06.14 | 107,740 | 200 | 713 | 0 | 0 | 0.00% | 0 |
23.06.13 | 107,735 | 5 | 1,239 | 0 | 0 | 0.00% | 0 |
23.06.12 | 107,700 | 35 | 74 | 0 | 0 | 0.00% | 0 |
23.06.09 | 107,575 | 125 | 153 | 0 | 0 | 0.00% | 0 |
23.06.08 | 107,825 | 250 | 587 | 0 | 0 | 0.00% | 0 |
23.06.07 | 108,945 | 130 | 363 | 0 | 0 | 0.00% | 0 |
23.06.05 | 109,100 | 155 | 63 | 0 | 0 | 0.00% | 0 |
23.06.02 | 108,985 | 115 | 300 | 0 | 0 | 0.00% | 0 |
23.06.01 | 109,000 | 15 | 2,500 | 0 | 0 | 0.00% | 0 |
23.05.31 | 108,665 | 335 | 272 | 0 | 0 | 0.00% | 0 |
23.05.30 | 108,705 | 40 | 168 | 0 | 0 | 0.00% | 0 |
23.05.26 | 108,875 | 170 | 265 | 0 | 0 | 0.00% | 0 |
23.05.25 | 109,195 | 320 | 243 | 0 | 0 | 0.00% | 0 |
23.05.24 | 109,200 | 5 | 270 | 0 | 0 | 0.00% | 0 |
23.05.23 | 109,370 | 170 | 126 | 0 | 0 | 0.00% | 0 |
23.05.22 | 109,255 | 115 | 221 | 0 | 0 | 0.00% | 0 |
23.05.19 | 109,335 | 80 | 215 | 0 | 0 | 0.00% | 0 |
23.05.18 | 109,525 | 190 | 278 | 0 | 0 | 0.00% | 0 |
23.05.17 | 109,590 | 65 | 217 | 0 | 0 | 0.00% | 0 |
23.05.16 | 109,415 | 175 | 561 | 0 | 0 | 0.00% | 0 |
23.05.15 | 109,600 | 185 | 102 | 0 | 0 | 0.00% | 0 |
23.05.12 | 109,615 | 15 | 279 | 0 | 0 | 0.00% | 0 |
23.05.11 | 109,405 | 210 | 222 | 0 | 0 | 0.00% | 0 |
23.05.10 | 109,480 | 75 | 255 | 0 | 0 | 0.00% | 0 |
23.05.09 | 109,395 | 85 | 204 | 0 | 0 | 0.00% | 0 |
23.05.08 | 109,575 | 180 | 239 | 0 | 0 | 0.00% | 0 |
23.05.04 | 109,280 | 295 | 94 | 0 | 0 | 0.00% | 0 |
23.05.03 | 109,130 | 150 | 185 | 0 | 0 | 0.00% | 0 |
23.05.02 | 109,145 | 15 | 964 | 0 | 0 | 0.00% | 0 |
23.04.28 | 109,260 | 115 | 2,076 | 0 | 0 | 0.00% | 0 |
23.04.27 | 109,340 | 80 | 307 | 0 | 0 | 0.00% | 0 |
23.04.26 | 109,285 | 55 | 278 | 0 | 0 | 0.00% | 0 |
23.04.25 | 109,360 | 75 | 218 | 0 | 0 | 0.00% | 0 |
23.04.24 | 109,250 | 110 | 261 | 0 | 0 | 0.00% | 0 |
23.04.21 | 109,015 | 235 | 573 | 0 | 0 | 0.00% | 0 |
23.04.20 | 108,990 | 25 | 193 | 0 | 0 | 0.00% | 0 |
23.04.19 | 109,125 | 135 | 235 | 0 | 0 | 0.00% | 0 |
23.04.18 | 109,130 | 5 | 121 | 0 | 0 | 0.00% | 0 |
23.04.17 | 109,355 | 225 | 305 | 0 | 0 | 0.00% | 0 |
23.04.14 | 109,385 | 10 | 410 | 0 | 0 | 0.00% | 0 |
23.04.13 | 109,265 | 120 | 316 | 0 | 0 | 0.00% | 0 |
23.04.12 | 109,245 | 20 | 551 | 0 | 0 | 0.00% | 0 |
23.04.11 | 109,370 | 125 | 135 | 0 | 0 | 0.00% | 0 |
23.04.10 | 109,220 | 150 | 445 | 0 | 0 | 0.00% | 0 |
23.04.07 | 109,275 | 55 | 117 | 0 | 0 | 0.00% | 0 |
23.04.06 | 109,095 | 180 | 264 | 0 | 0 | 0.00% | 0 |
23.04.05 | 109,075 | 20 | 452 | 0 | 0 | 0.00% | 0 |
23.04.04 | 108,785 | 290 | 194 | 0 | 0 | 0.00% | 0 |
23.04.03 | 108,990 | 205 | 2,617 | 0 | 0 | 0.00% | 0 |
23.03.31 | 109,085 | 95 | 195 | 0 | 0 | 0.00% | 0 |
23.03.30 | 109,020 | 65 | 165 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
2
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
3
오후장 기술적 분석 특징주 B(코스닥)
-
4
코스닥 하락률 상위 20종목(직전 30분 기준)
-
5
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
6
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
7
리노공업, 971.82억원 규모 신규 시설투자 결정
-
8
오후장 기술적 분석 특징주 B(코스피)
-
9
1억원 이상 매수체결 상위 20 종목(코스피)
-
10
토모큐브(475960) 상승폭 확대 +17.67%
11.08 15:07
더보기 >