RISE 중기우량회사채
(136340) I 코스피 ETF 11.21 15:32106,325 | 전일 | 106,255 | 고가 | 106,360 | 상한가 | 138,220 |
거래량 (주) |
1,086 |
70 0.07% | 시가 | 106,240 | 저가 | 106,240 | 하한가 | 74,430 |
거래대금 (백만) |
115 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 106,255 | 70 | 1,086 | 0 | 0 | 0.00% | 688,000 |
24.11.20 | 106,235 | 20 | 432 | 0 | 0 | 0.00% | 688,000 |
24.11.19 | 106,160 | 75 | 364 | 0 | 0 | 0.00% | 688,000 |
24.11.18 | 106,120 | 40 | 414 | 0 | 0 | 0.00% | 671,000 |
24.11.15 | 106,140 | 20 | 303 | 0 | 0 | 0.00% | 671,000 |
24.11.14 | 106,045 | 95 | 503 | 0 | 0 | 0.00% | 671,000 |
24.11.13 | 106,145 | 100 | 1,615 | 0 | 0 | 0.00% | 671,000 |
24.11.12 | 106,125 | 20 | 640 | 0 | 0 | 0.00% | 671,000 |
24.11.11 | 106,135 | 10 | 595 | 0 | 0 | 0.00% | 671,000 |
24.11.08 | 106,040 | 95 | 705 | 0 | 0 | 0.00% | 671,000 |
24.11.07 | 105,925 | 115 | 512 | 0 | 0 | 0.00% | 671,000 |
24.11.06 | 106,020 | 95 | 887 | 0 | 0 | 0.00% | 0 |
24.11.05 | 105,975 | 45 | 625 | 0 | 0 | 0.00% | 0 |
24.11.04 | 105,990 | 15 | 257 | 0 | 0 | 0.00% | 0 |
24.11.01 | 105,960 | 30 | 1,004 | 0 | 0 | 0.00% | 0 |
24.10.31 | 105,965 | 5 | 1,310 | 0 | 0 | 0.00% | 0 |
24.10.30 | 106,130 | 15 | 503 | 0 | 0 | 0.00% | 0 |
24.10.29 | 106,120 | 10 | 136 | 0 | 0 | 0.00% | 0 |
24.10.28 | 106,240 | 120 | 455 | 0 | 0 | 0.00% | 0 |
24.10.25 | 106,235 | 5 | 1,412 | 0 | 0 | 0.00% | 0 |
24.10.24 | 106,055 | 180 | 296 | 0 | 0 | 0.00% | 0 |
24.10.23 | 106,075 | 20 | 565 | 0 | 0 | 0.00% | 0 |
24.10.22 | 106,115 | 40 | 1,480 | 0 | 0 | 0.00% | 0 |
24.10.21 | 106,115 | 0 | 345 | 0 | 0 | 0.00% | 0 |
24.10.18 | 106,135 | 20 | 244 | 0 | 0 | 0.00% | 0 |
24.10.17 | 106,115 | 20 | 178 | 0 | 0 | 0.00% | 0 |
24.10.16 | 106,070 | 45 | 332 | 0 | 0 | 0.00% | 0 |
24.10.15 | 105,990 | 80 | 876 | 0 | 0 | 0.00% | 0 |
24.10.14 | 105,980 | 10 | 1,300 | 0 | 0 | 0.00% | 0 |
24.10.11 | 105,900 | 80 | 315 | 0 | 0 | 0.00% | 0 |
24.10.10 | 105,850 | 50 | 173 | 0 | 0 | 0.00% | 0 |
24.10.08 | 105,825 | 25 | 2,101 | 0 | 0 | 0.00% | 0 |
24.10.07 | 106,040 | 215 | 580 | 0 | 0 | 0.00% | 0 |
24.10.04 | 106,145 | 105 | 471 | 0 | 0 | 0.00% | 0 |
24.10.02 | 106,090 | 55 | 381 | 0 | 0 | 0.00% | 0 |
24.09.30 | 105,990 | 100 | 551 | 0 | 0 | 0.00% | 0 |
24.09.27 | 106,335 | 50 | 380 | 0 | 0 | 0.00% | 0 |
24.09.26 | 106,270 | 65 | 225 | 0 | 0 | 0.00% | 0 |
24.09.25 | 106,220 | 50 | 333 | 0 | 0 | 0.00% | 0 |
24.09.24 | 106,160 | 60 | 856 | 0 | 0 | 0.00% | 0 |
24.09.23 | 106,185 | 25 | 3,937 | 0 | 0 | 0.00% | 0 |
24.09.20 | 106,140 | 45 | 4,897 | 0 | 0 | 0.00% | 0 |
24.09.19 | 106,145 | 5 | 403 | 0 | 0 | 0.00% | 0 |
24.09.13 | 106,020 | 125 | 1,482 | 0 | 0 | 0.00% | 0 |
24.09.12 | 106,020 | 0 | 378 | 0 | 0 | 0.00% | 0 |
24.09.11 | 105,925 | 95 | 381 | 0 | 0 | 0.00% | 0 |
24.09.10 | 105,875 | 50 | 333 | 0 | 0 | 0.00% | 0 |
24.09.09 | 105,880 | 5 | 313 | 0 | 0 | 0.00% | 0 |
24.09.06 | 105,845 | 35 | 1,666 | 0 | 0 | 0.00% | 0 |
24.09.05 | 105,755 | 90 | 217 | 0 | 0 | 0.00% | 0 |
24.09.04 | 105,675 | 80 | 1,121 | 0 | 0 | 0.00% | 0 |
24.09.03 | 105,685 | 10 | 340 | 0 | 0 | 0.00% | 0 |
24.09.02 | 105,760 | 75 | 339 | 0 | 0 | 0.00% | 0 |
24.08.30 | 105,705 | 55 | 348 | 0 | 0 | 0.00% | 0 |
24.08.29 | 106,045 | 35 | 589 | 0 | 0 | 0.00% | 0 |
24.08.28 | 106,025 | 20 | 127 | 0 | 0 | 0.00% | 0 |
24.08.27 | 106,135 | 110 | 187 | 0 | 0 | 0.00% | 0 |
24.08.26 | 106,045 | 90 | 2,379 | 0 | 0 | 0.00% | 0 |
24.08.23 | 106,075 | 30 | 53 | 0 | 0 | 0.00% | 0 |
24.08.22 | 106,025 | 50 | 337 | 0 | 0 | 0.00% | 0 |
24.08.21 | 106,010 | 15 | 749 | 0 | 0 | 0.00% | 0 |
24.08.20 | 106,040 | 30 | 1,036 | 0 | 0 | 0.00% | 0 |
24.08.19 | 106,020 | 20 | 218 | 0 | 0 | 0.00% | 0 |
24.08.16 | 106,100 | 80 | 1,260 | 0 | 0 | 0.00% | 0 |
24.08.14 | 106,095 | 5 | 695 | 0 | 0 | 0.00% | 0 |
24.08.13 | 106,030 | 65 | 606 | 0 | 0 | 0.00% | 0 |
24.08.12 | 106,035 | 5 | 500 | 0 | 0 | 0.00% | 0 |
24.08.09 | 106,100 | 65 | 661 | 0 | 0 | 0.00% | 0 |
24.08.08 | 106,025 | 75 | 1,094 | 0 | 0 | 0.00% | 0 |
24.08.07 | 106,000 | 25 | 1,514 | 0 | 0 | 0.00% | 0 |
24.08.06 | 106,270 | 270 | 1,079 | 0 | 0 | 0.00% | 0 |
24.08.05 | 105,990 | 280 | 2,753 | 0 | 0 | 0.00% | 0 |
24.08.02 | 105,945 | 45 | 998 | 0 | 0 | 0.00% | 0 |
24.08.01 | 105,850 | 95 | 979 | 0 | 0 | 0.00% | 0 |
24.07.31 | 105,870 | 20 | 516 | 0 | 0 | 0.00% | 0 |
24.07.30 | 106,095 | 10 | 210 | 0 | 0 | 0.00% | 0 |
24.07.29 | 106,045 | 50 | 1,412 | 0 | 0 | 0.00% | 0 |
24.07.26 | 106,020 | 25 | 325 | 0 | 0 | 0.00% | 0 |
24.07.25 | 105,960 | 60 | 400 | 0 | 0 | 0.00% | 0 |
24.07.24 | 105,885 | 75 | 3,448 | 0 | 0 | 0.00% | 0 |
24.07.23 | 105,855 | 30 | 35 | 0 | 0 | 0.00% | 0 |
24.07.22 | 105,835 | 20 | 2,674 | 0 | 0 | 0.00% | 0 |
24.07.19 | 105,870 | 35 | 918 | 0 | 0 | 0.00% | 0 |
24.07.18 | 105,905 | 35 | 851 | 0 | 0 | 0.00% | 0 |
24.07.17 | 105,950 | 45 | 1,422 | 0 | 0 | 0.00% | 0 |
24.07.16 | 105,815 | 135 | 415 | 0 | 0 | 0.00% | 0 |
24.07.15 | 105,775 | 40 | 1,264 | 0 | 0 | 0.00% | 0 |
24.07.12 | 105,580 | 195 | 769 | 0 | 0 | 0.00% | 0 |
24.07.11 | 105,710 | 130 | 228 | 0 | 0 | 0.00% | 0 |
24.07.10 | 105,700 | 10 | 189 | 0 | 0 | 0.00% | 0 |
24.07.09 | 105,680 | 20 | 428 | 0 | 0 | 0.00% | 0 |
24.07.08 | 105,645 | 35 | 757 | 0 | 0 | 0.00% | 0 |
24.07.05 | 105,630 | 15 | 416 | 0 | 0 | 0.00% | 0 |
24.07.04 | 105,520 | 110 | 549 | 0 | 0 | 0.00% | 0 |
24.07.03 | 105,500 | 20 | 838 | 0 | 0 | 0.00% | 0 |
24.07.02 | 105,380 | 120 | 224 | 0 | 0 | 0.00% | 0 |
24.07.01 | 105,400 | 20 | 551 | 0 | 0 | 0.00% | 0 |
24.06.28 | 105,290 | 110 | 1,202 | 0 | 0 | 0.00% | 0 |
24.06.27 | 105,840 | 0 | 257 | 0 | 0 | 0.00% | 0 |
24.06.26 | 105,895 | 55 | 289 | 0 | 0 | 0.00% | 0 |
24.06.25 | 105,915 | 20 | 1,301 | 0 | 0 | 0.00% | 0 |
24.06.24 | 105,930 | 15 | 272 | 0 | 0 | 0.00% | 0 |
24.06.21 | 105,865 | 65 | 1,413 | 0 | 0 | 0.00% | 0 |
24.06.20 | 105,865 | 0 | 173 | 0 | 0 | 0.00% | 0 |
24.06.19 | 105,770 | 95 | 753 | 0 | 0 | 0.00% | 0 |
24.06.18 | 105,785 | 15 | 2,105 | 0 | 0 | 0.00% | 0 |
24.06.17 | 105,700 | 85 | 430 | 0 | 0 | 0.00% | 0 |
24.06.14 | 105,655 | 45 | 614 | 0 | 0 | 0.00% | 0 |
24.06.13 | 105,525 | 130 | 3,305 | 0 | 0 | 0.00% | 0 |
24.06.12 | 105,445 | 80 | 171 | 0 | 0 | 0.00% | 0 |
24.06.11 | 105,415 | 30 | 2,571 | 0 | 0 | 0.00% | 0 |
24.06.10 | 105,540 | 125 | 508 | 0 | 0 | 0.00% | 0 |
24.06.07 | 105,435 | 105 | 1,476 | 0 | 0 | 0.00% | 0 |
24.06.05 | 105,340 | 95 | 4,069 | 0 | 0 | 0.00% | 0 |
24.06.04 | 105,265 | 75 | 5,759 | 0 | 0 | 0.00% | 0 |
24.06.03 | 105,210 | 55 | 294 | 0 | 0 | 0.00% | 0 |
24.05.31 | 105,200 | 10 | 4,508 | 0 | 0 | 0.00% | 0 |
24.05.30 | 105,555 | 35 | 513 | 0 | 0 | 0.00% | 0 |
24.05.29 | 105,620 | 65 | 1,304 | 0 | 0 | 0.00% | 0 |
24.05.28 | 105,590 | 30 | 135 | 0 | 0 | 0.00% | 0 |
24.05.27 | 105,530 | 60 | 302 | 0 | 0 | 0.00% | 0 |
24.05.24 | 105,580 | 50 | 1,067 | 0 | 0 | 0.00% | 0 |
24.05.23 | 105,535 | 45 | 337 | 0 | 0 | 0.00% | 0 |
24.05.22 | 105,535 | 0 | 301 | 0 | 0 | 0.00% | 0 |
24.05.21 | 105,515 | 20 | 1,589 | 0 | 0 | 0.00% | 0 |
24.05.20 | 105,515 | 0 | 772 | 0 | 0 | 0.00% | 0 |
24.05.17 | 105,565 | 50 | 921 | 0 | 0 | 0.00% | 0 |
24.05.16 | 105,400 | 165 | 528 | 0 | 0 | 0.00% | 0 |
24.05.14 | 105,395 | 5 | 318 | 0 | 0 | 0.00% | 0 |
24.05.13 | 105,380 | 15 | 379 | 0 | 0 | 0.00% | 0 |
24.05.10 | 105,335 | 45 | 1,293 | 0 | 0 | 0.00% | 0 |
24.05.09 | 105,335 | 0 | 177 | 0 | 0 | 0.00% | 0 |
24.05.08 | 105,340 | 5 | 227 | 0 | 0 | 0.00% | 0 |
24.05.07 | 105,235 | 105 | 10,254 | 0 | 0 | 0.00% | 0 |
24.05.03 | 105,215 | 20 | 432 | 0 | 0 | 0.00% | 0 |
24.05.02 | 105,135 | 80 | 533 | 0 | 0 | 0.00% | 0 |
24.04.30 | 105,080 | 55 | 1,063 | 0 | 0 | 0.00% | 0 |
24.04.29 | 105,065 | 45 | 336 | 0 | 0 | 0.00% | 0 |
24.04.26 | 105,090 | 25 | 331 | 0 | 0 | 0.00% | 0 |
24.04.25 | 105,135 | 45 | 219 | 0 | 0 | 0.00% | 0 |
24.04.24 | 105,140 | 5 | 302 | 0 | 0 | 0.00% | 0 |
24.04.23 | 105,095 | 45 | 898 | 0 | 0 | 0.00% | 0 |
24.04.22 | 105,145 | 50 | 698 | 0 | 0 | 0.00% | 0 |
24.04.19 | 105,220 | 75 | 1,464 | 0 | 0 | 0.00% | 0 |
24.04.18 | 105,085 | 135 | 1,286 | 0 | 0 | 0.00% | 0 |
24.04.17 | 105,075 | 10 | 95 | 0 | 0 | 0.00% | 0 |
24.04.16 | 105,130 | 55 | 802 | 0 | 0 | 0.00% | 0 |
24.04.15 | 105,155 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 105,015 | 140 | 488 | 0 | 0 | 0.00% | 0 |
24.04.11 | 105,125 | 110 | 616 | 0 | 0 | 0.00% | 0 |
24.04.09 | 105,120 | 5 | 621 | 0 | 0 | 0.00% | 0 |
24.04.08 | 105,170 | 50 | 620 | 0 | 0 | 0.00% | 0 |
24.04.05 | 105,150 | 20 | 259 | 0 | 0 | 0.00% | 0 |
24.04.04 | 105,095 | 55 | 969 | 0 | 0 | 0.00% | 0 |
24.04.03 | 105,070 | 25 | 1,979 | 0 | 0 | 0.00% | 0 |
24.04.02 | 105,145 | 75 | 939 | 0 | 0 | 0.00% | 0 |
24.04.01 | 105,055 | 90 | 847 | 0 | 0 | 0.00% | 0 |
24.03.29 | 105,075 | 20 | 4,959 | 0 | 0 | 0.00% | 0 |
24.03.28 | 105,480 | 45 | 1,444 | 0 | 0 | 0.00% | 0 |
24.03.27 | 105,415 | 65 | 12,219 | 0 | 0 | 0.00% | 0 |
24.03.26 | 105,420 | 5 | 1,082 | 0 | 0 | 0.00% | 0 |
24.03.25 | 105,375 | 45 | 5,114 | 0 | 0 | 0.00% | 0 |
24.03.22 | 105,325 | 50 | 639 | 0 | 0 | 0.00% | 0 |
24.03.21 | 105,150 | 175 | 786 | 0 | 0 | 0.00% | 0 |
24.03.20 | 105,110 | 40 | 306 | 0 | 0 | 0.00% | 0 |
24.03.19 | 105,125 | 15 | 1,362 | 0 | 0 | 0.00% | 0 |
24.03.18 | 105,205 | 80 | 1,236 | 0 | 0 | 0.00% | 0 |
24.03.15 | 105,265 | 60 | 2,882 | 0 | 0 | 0.00% | 0 |
24.03.14 | 105,270 | 5 | 2,206 | 0 | 0 | 0.00% | 0 |
24.03.13 | 105,255 | 15 | 326 | 0 | 0 | 0.00% | 0 |
24.03.12 | 105,270 | 15 | 793 | 0 | 0 | 0.00% | 0 |
24.03.11 | 105,275 | 5 | 1,599 | 0 | 0 | 0.00% | 0 |
24.03.08 | 105,170 | 105 | 1,189 | 0 | 0 | 0.00% | 0 |
24.03.07 | 105,135 | 35 | 1,613 | 0 | 0 | 0.00% | 0 |
24.03.06 | 105,050 | 85 | 694 | 0 | 0 | 0.00% | 0 |
24.03.05 | 105,020 | 30 | 2,831 | 0 | 0 | 0.00% | 0 |
24.03.04 | 105,010 | 10 | 6,025 | 0 | 0 | 0.00% | 0 |
24.02.29 | 105,050 | 40 | 1,843 | 0 | 0 | 0.00% | 0 |
24.02.28 | 105,345 | 75 | 855 | 0 | 0 | 0.00% | 0 |
24.02.27 | 105,340 | 5 | 1,407 | 0 | 0 | 0.00% | 0 |
24.02.26 | 105,285 | 55 | 769 | 0 | 0 | 0.00% | 0 |
24.02.23 | 105,325 | 40 | 974 | 0 | 0 | 0.00% | 0 |
24.02.22 | 105,195 | 130 | 525 | 0 | 0 | 0.00% | 0 |
24.02.21 | 105,150 | 45 | 260 | 0 | 0 | 0.00% | 0 |
24.02.20 | 105,165 | 15 | 488 | 0 | 0 | 0.00% | 0 |
24.02.19 | 105,100 | 65 | 922 | 0 | 0 | 0.00% | 0 |
24.02.16 | 105,100 | 0 | 287 | 0 | 0 | 0.00% | 0 |
24.02.15 | 105,015 | 85 | 848 | 0 | 0 | 0.00% | 0 |
24.02.14 | 105,130 | 115 | 913 | 0 | 0 | 0.00% | 0 |
24.02.13 | 105,185 | 55 | 1,241 | 0 | 0 | 0.00% | 0 |
24.02.08 | 105,185 | 0 | 655 | 0 | 0 | 0.00% | 0 |
24.02.07 | 105,055 | 130 | 2,541 | 0 | 0 | 0.00% | 0 |
24.02.06 | 105,030 | 25 | 1,460 | 0 | 0 | 0.00% | 0 |
24.02.05 | 105,085 | 55 | 2,185 | 0 | 0 | 0.00% | 0 |
24.02.02 | 105,060 | 25 | 1,172 | 0 | 0 | 0.00% | 0 |
24.02.01 | 105,000 | 60 | 1,331 | 0 | 0 | 0.00% | 0 |
24.01.31 | 104,955 | 45 | 860 | 0 | 0 | 0.00% | 0 |
24.01.30 | 105,115 | 70 | 1,431 | 0 | 0 | 0.00% | 0 |
24.01.29 | 105,125 | 10 | 8,549 | 0 | 0 | 0.00% | 0 |
24.01.26 | 105,020 | 105 | 1,985 | 0 | 0 | 0.00% | 0 |
24.01.25 | 104,980 | 40 | 483 | 0 | 0 | 0.00% | 0 |
24.01.24 | 105,005 | 25 | 856 | 0 | 0 | 0.00% | 0 |
24.01.23 | 105,015 | 10 | 864 | 0 | 0 | 0.00% | 0 |
24.01.22 | 104,970 | 45 | 1,286 | 0 | 0 | 0.00% | 0 |
24.01.19 | 104,980 | 10 | 1,298 | 0 | 0 | 0.00% | 0 |
24.01.18 | 104,990 | 10 | 281 | 0 | 0 | 0.00% | 0 |
24.01.17 | 105,035 | 45 | 340 | 0 | 0 | 0.00% | 0 |
24.01.16 | 105,095 | 60 | 687 | 0 | 0 | 0.00% | 0 |
24.01.15 | 105,025 | 70 | 1,189 | 0 | 0 | 0.00% | 0 |
24.01.12 | 105,010 | 15 | 1,137 | 0 | 0 | 0.00% | 0 |
24.01.11 | 104,910 | 100 | 605 | 0 | 0 | 0.00% | 0 |
24.01.10 | 104,890 | 20 | 450 | 0 | 0 | 0.00% | 0 |
24.01.09 | 104,815 | 75 | 1,315 | 0 | 0 | 0.00% | 0 |
24.01.08 | 104,810 | 5 | 872 | 0 | 0 | 0.00% | 0 |
24.01.05 | 104,885 | 75 | 4,083 | 0 | 0 | 0.00% | 0 |
24.01.04 | 104,785 | 100 | 1,683 | 0 | 0 | 0.00% | 0 |
24.01.03 | 104,905 | 120 | 888 | 0 | 0 | 0.00% | 0 |
24.01.02 | 104,970 | 65 | 4,857 | 0 | 0 | 0.00% | 0 |
23.12.28 | 104,865 | 105 | 4,622 | 0 | 0 | 0.00% | 0 |
23.12.27 | 105,235 | 50 | 624 | 0 | 0 | 0.00% | 0 |
23.12.26 | 105,180 | 55 | 916 | 0 | 0 | 0.00% | 0 |
23.12.22 | 105,190 | 10 | 557 | 0 | 0 | 0.00% | 0 |
23.12.21 | 105,115 | 75 | 750 | 0 | 0 | 0.00% | 0 |
23.12.20 | 105,035 | 80 | 1,119 | 0 | 0 | 0.00% | 0 |
23.12.19 | 105,095 | 60 | 380 | 0 | 0 | 0.00% | 0 |
23.12.18 | 105,070 | 25 | 534 | 0 | 0 | 0.00% | 0 |
23.12.15 | 105,065 | 5 | 659 | 0 | 0 | 0.00% | 0 |
23.12.14 | 104,665 | 400 | 1,291 | 0 | 0 | 0.00% | 0 |
23.12.13 | 104,655 | 10 | 932 | 0 | 0 | 0.00% | 0 |
23.12.12 | 104,580 | 75 | 581 | 0 | 0 | 0.00% | 0 |
23.12.11 | 104,605 | 25 | 966 | 0 | 0 | 0.00% | 0 |
23.12.08 | 104,495 | 110 | 1,356 | 0 | 0 | 0.00% | 0 |
23.12.07 | 104,590 | 95 | 313 | 0 | 0 | 0.00% | 0 |
23.12.06 | 104,495 | 95 | 1,128 | 0 | 0 | 0.00% | 0 |
23.12.05 | 104,370 | 125 | 486 | 0 | 0 | 0.00% | 0 |
23.12.04 | 104,265 | 105 | 466 | 0 | 0 | 0.00% | 0 |
23.12.01 | 104,225 | 40 | 718 | 0 | 0 | 0.00% | 0 |
23.11.30 | 104,160 | 65 | 1,290 | 0 | 0 | 0.00% | 0 |
23.11.29 | 104,365 | 155 | 727 | 0 | 0 | 0.00% | 0 |
23.11.28 | 104,220 | 145 | 1,472 | 0 | 0 | 0.00% | 0 |
23.11.27 | 104,195 | 25 | 649 | 0 | 0 | 0.00% | 0 |
23.11.24 | 104,220 | 25 | 2,670 | 0 | 0 | 0.00% | 0 |
23.11.23 | 104,180 | 40 | 3,247 | 0 | 0 | 0.00% | 0 |
23.11.22 | 104,160 | 20 | 189 | 0 | 0 | 0.00% | 0 |
23.11.21 | 104,080 | 80 | 1,214 | 0 | 0 | 0.00% | 0 |
23.11.20 | 104,025 | 55 | 408 | 0 | 0 | 0.00% | 0 |
23.11.17 | 103,940 | 85 | 362 | 0 | 0 | 0.00% | 0 |
23.11.16 | 103,780 | 145 | 495 | 0 | 0 | 0.00% | 0 |
23.11.15 | 103,595 | 185 | 966 | 0 | 0 | 0.00% | 0 |
23.11.14 | 103,550 | 45 | 56 | 0 | 0 | 0.00% | 0 |
23.11.13 | 103,540 | 10 | 125 | 0 | 0 | 0.00% | 0 |
23.11.10 | 103,545 | 5 | 175 | 0 | 0 | 0.00% | 0 |
23.11.09 | 103,520 | 25 | 201 | 0 | 0 | 0.00% | 0 |
23.11.08 | 103,470 | 50 | 150 | 0 | 0 | 0.00% | 0 |
23.11.07 | 103,460 | 10 | 316 | 0 | 0 | 0.00% | 0 |
23.11.06 | 103,335 | 125 | 4,198 | 0 | 0 | 0.00% | 0 |
23.11.03 | 103,310 | 25 | 5,207 | 0 | 0 | 0.00% | 0 |
23.11.02 | 103,130 | 180 | 5,622 | 0 | 0 | 0.00% | 0 |
23.11.01 | 103,125 | 5 | 428 | 0 | 0 | 0.00% | 0 |
23.10.31 | 103,140 | 15 | 2,381 | 0 | 0 | 0.00% | 0 |
23.10.30 | 103,345 | 5 | 629 | 0 | 0 | 0.00% | 0 |
23.10.27 | 103,305 | 40 | 2,539 | 0 | 0 | 0.00% | 0 |
23.10.26 | 103,390 | 85 | 2,331 | 0 | 0 | 0.00% | 0 |
23.10.25 | 103,400 | 10 | 2,446 | 0 | 0 | 0.00% | 0 |
23.10.24 | 103,340 | 60 | 819 | 0 | 0 | 0.00% | 0 |
23.10.23 | 103,385 | 45 | 605 | 0 | 0 | 0.00% | 0 |
23.10.20 | 103,285 | 100 | 1,013 | 0 | 0 | 0.00% | 0 |
23.10.19 | 103,355 | 70 | 788 | 0 | 0 | 0.00% | 0 |
23.10.18 | 103,400 | 45 | 224 | 0 | 0 | 0.00% | 0 |
23.10.17 | 103,440 | 40 | 4,353 | 0 | 0 | 0.00% | 0 |
23.10.16 | 103,425 | 15 | 258 | 0 | 0 | 0.00% | 0 |
23.10.13 | 103,480 | 55 | 660 | 0 | 0 | 0.00% | 0 |
23.10.12 | 103,360 | 120 | 321 | 0 | 0 | 0.00% | 0 |
23.10.11 | 103,320 | 40 | 169 | 0 | 0 | 0.00% | 0 |
23.10.10 | 103,205 | 115 | 448 | 0 | 0 | 0.00% | 0 |
23.10.06 | 103,105 | 100 | 612 | 0 | 0 | 0.00% | 0 |
23.10.05 | 103,115 | 10 | 972 | 0 | 0 | 0.00% | 0 |
23.10.04 | 103,385 | 270 | 1,368 | 0 | 0 | 0.00% | 0 |
23.09.27 | 103,390 | 5 | 469 | 0 | 0 | 0.00% | 0 |
23.09.26 | 103,705 | 45 | 795 | 0 | 0 | 0.00% | 0 |
23.09.25 | 103,610 | 95 | 827 | 0 | 0 | 0.00% | 0 |
23.09.22 | 103,565 | 45 | 900 | 0 | 0 | 0.00% | 0 |
23.09.21 | 103,610 | 45 | 1,454 | 0 | 0 | 0.00% | 0 |
23.09.20 | 103,585 | 25 | 425 | 0 | 0 | 0.00% | 0 |
23.09.19 | 103,620 | 35 | 1,560 | 0 | 0 | 0.00% | 0 |
23.09.18 | 103,640 | 20 | 2,094 | 0 | 0 | 0.00% | 0 |
23.09.15 | 103,685 | 45 | 1,441 | 0 | 0 | 0.00% | 0 |
23.09.14 | 103,540 | 145 | 729 | 0 | 0 | 0.00% | 0 |
23.09.13 | 103,590 | 50 | 812 | 0 | 0 | 0.00% | 0 |
23.09.12 | 103,565 | 25 | 269 | 0 | 0 | 0.00% | 0 |
23.09.11 | 103,680 | 115 | 2,239 | 0 | 0 | 0.00% | 0 |
23.09.08 | 103,535 | 145 | 448 | 0 | 0 | 0.00% | 0 |
23.09.07 | 103,695 | 160 | 1,388 | 0 | 0 | 0.00% | 0 |
23.09.06 | 103,675 | 20 | 387 | 0 | 0 | 0.00% | 0 |
23.09.05 | 103,695 | 20 | 321 | 0 | 0 | 0.00% | 0 |
23.09.04 | 103,780 | 85 | 1,441 | 0 | 0 | 0.00% | 0 |
23.09.01 | 103,770 | 10 | 799 | 0 | 0 | 0.00% | 0 |
23.08.31 | 103,685 | 85 | 179 | 0 | 0 | 0.00% | 0 |
23.08.30 | 103,975 | 10 | 393 | 0 | 0 | 0.00% | 0 |
23.08.29 | 103,880 | 95 | 1,163 | 0 | 0 | 0.00% | 0 |
23.08.28 | 103,845 | 35 | 635 | 0 | 0 | 0.00% | 0 |
23.08.25 | 103,905 | 60 | 264 | 0 | 0 | 0.00% | 0 |
23.08.24 | 103,835 | 70 | 521 | 0 | 0 | 0.00% | 0 |
23.08.23 | 103,740 | 95 | 559 | 0 | 0 | 0.00% | 0 |
23.08.22 | 103,735 | 5 | 242 | 0 | 0 | 0.00% | 0 |
23.08.21 | 103,815 | 80 | 419 | 0 | 0 | 0.00% | 0 |
23.08.18 | 103,745 | 70 | 1,014 | 0 | 0 | 0.00% | 0 |
23.08.17 | 103,780 | 35 | 1,004 | 0 | 0 | 0.00% | 0 |
23.08.16 | 103,750 | 30 | 582 | 0 | 0 | 0.00% | 0 |
23.08.14 | 103,840 | 90 | 982 | 0 | 0 | 0.00% | 0 |
23.08.11 | 103,810 | 30 | 6,695 | 0 | 0 | 0.00% | 0 |
23.08.10 | 103,825 | 15 | 5,926 | 0 | 0 | 0.00% | 0 |
23.08.09 | 103,850 | 25 | 262 | 0 | 0 | 0.00% | 0 |
23.08.08 | 103,750 | 100 | 5,353 | 0 | 0 | 0.00% | 0 |
23.08.07 | 103,675 | 75 | 5,602 | 0 | 0 | 0.00% | 0 |
23.08.04 | 103,735 | 60 | 9,082 | 0 | 0 | 0.00% | 0 |
23.08.03 | 103,720 | 15 | 3,906 | 0 | 0 | 0.00% | 0 |
23.08.02 | 103,795 | 75 | 1,014 | 0 | 0 | 0.00% | 0 |
23.08.01 | 103,710 | 85 | 338 | 0 | 0 | 0.00% | 0 |
23.07.31 | 103,720 | 10 | 929 | 0 | 0 | 0.00% | 0 |
23.07.28 | 104,130 | 170 | 186 | 0 | 0 | 0.00% | 0 |
23.07.27 | 103,950 | 180 | 474 | 0 | 0 | 0.00% | 0 |
23.07.26 | 103,985 | 35 | 596 | 0 | 0 | 0.00% | 0 |
23.07.25 | 103,960 | 25 | 512 | 0 | 0 | 0.00% | 0 |
23.07.24 | 103,980 | 20 | 213 | 0 | 0 | 0.00% | 0 |
23.07.21 | 104,020 | 40 | 1,213 | 0 | 0 | 0.00% | 0 |
23.07.20 | 104,020 | 0 | 1,157 | 0 | 0 | 0.00% | 0 |
23.07.19 | 103,930 | 90 | 1,299 | 0 | 0 | 0.00% | 0 |
23.07.18 | 103,965 | 35 | 91 | 0 | 0 | 0.00% | 0 |
23.07.17 | 103,965 | 0 | 558 | 0 | 0 | 0.00% | 0 |
23.07.14 | 103,975 | 10 | 1,099 | 0 | 0 | 0.00% | 0 |
23.07.13 | 103,635 | 340 | 678 | 0 | 0 | 0.00% | 0 |
23.07.12 | 103,695 | 60 | 84 | 0 | 0 | 0.00% | 0 |
23.07.11 | 103,520 | 175 | 2,151 | 0 | 0 | 0.00% | 0 |
23.07.10 | 103,650 | 130 | 521 | 0 | 0 | 0.00% | 0 |
23.07.07 | 103,770 | 120 | 339 | 0 | 0 | 0.00% | 0 |
23.07.06 | 103,765 | 5 | 3,113 | 0 | 0 | 0.00% | 0 |
23.07.05 | 103,840 | 75 | 158 | 0 | 0 | 0.00% | 0 |
23.07.04 | 103,805 | 35 | 210 | 0 | 0 | 0.00% | 0 |
23.07.03 | 103,695 | 110 | 835 | 0 | 0 | 0.00% | 0 |
23.06.30 | 103,870 | 175 | 214 | 0 | 0 | 0.00% | 0 |
23.06.29 | 104,300 | 35 | 730 | 0 | 0 | 0.00% | 0 |
23.06.28 | 104,345 | 45 | 115 | 0 | 0 | 0.00% | 0 |
23.06.27 | 104,300 | 45 | 742 | 0 | 0 | 0.00% | 0 |
23.06.26 | 104,150 | 150 | 946 | 0 | 0 | 0.00% | 0 |
23.06.23 | 104,175 | 25 | 383 | 0 | 0 | 0.00% | 0 |
23.06.22 | 104,270 | 95 | 278 | 0 | 0 | 0.00% | 0 |
23.06.21 | 104,195 | 75 | 300 | 0 | 0 | 0.00% | 0 |
23.06.20 | 104,170 | 25 | 317 | 0 | 0 | 0.00% | 0 |
23.06.19 | 104,185 | 15 | 2,506 | 0 | 0 | 0.00% | 0 |
23.06.16 | 104,100 | 85 | 1,996 | 0 | 0 | 0.00% | 0 |
23.06.15 | 104,155 | 55 | 967 | 0 | 0 | 0.00% | 0 |
23.06.14 | 104,325 | 170 | 905 | 0 | 0 | 0.00% | 0 |
23.06.13 | 104,190 | 135 | 1,947 | 0 | 0 | 0.00% | 0 |
23.06.12 | 104,165 | 25 | 3,422 | 0 | 0 | 0.00% | 0 |
23.06.09 | 104,115 | 50 | 1,546 | 0 | 0 | 0.00% | 0 |
23.06.08 | 104,285 | 170 | 298 | 0 | 0 | 0.00% | 0 |
23.06.07 | 104,105 | 180 | 401 | 0 | 0 | 0.00% | 0 |
23.06.05 | 104,220 | 115 | 498 | 0 | 0 | 0.00% | 0 |
23.06.02 | 104,120 | 100 | 746 | 0 | 0 | 0.00% | 0 |
23.06.01 | 104,155 | 35 | 1,827 | 0 | 0 | 0.00% | 0 |
23.05.31 | 103,970 | 185 | 1,086 | 0 | 0 | 0.00% | 0 |
23.05.30 | 104,195 | 30 | 949 | 0 | 0 | 0.00% | 0 |
23.05.26 | 104,285 | 90 | 748 | 0 | 0 | 0.00% | 0 |
23.05.25 | 104,485 | 200 | 1,577 | 0 | 0 | 0.00% | 0 |
23.05.24 | 104,455 | 30 | 2,407 | 0 | 0 | 0.00% | 0 |
23.05.23 | 104,465 | 10 | 733 | 0 | 0 | 0.00% | 0 |
23.05.22 | 104,445 | 20 | 785 | 0 | 0 | 0.00% | 0 |
23.05.19 | 104,460 | 15 | 1,024 | 0 | 0 | 0.00% | 0 |
23.05.18 | 104,575 | 115 | 707 | 0 | 0 | 0.00% | 0 |
23.05.17 | 104,620 | 45 | 1,157 | 0 | 0 | 0.00% | 0 |
23.05.16 | 104,510 | 110 | 1,678 | 0 | 0 | 0.00% | 0 |
23.05.15 | 104,625 | 115 | 3,031 | 0 | 0 | 0.00% | 0 |
23.05.12 | 104,575 | 50 | 8,342 | 0 | 0 | 0.00% | 0 |
23.05.11 | 104,450 | 125 | 364 | 0 | 0 | 0.00% | 0 |
23.05.10 | 104,460 | 10 | 3,116 | 0 | 0 | 0.00% | 0 |
23.05.09 | 104,405 | 55 | 4,489 | 0 | 0 | 0.00% | 0 |
23.05.08 | 104,545 | 140 | 1,217 | 0 | 0 | 0.00% | 0 |
23.05.04 | 104,320 | 225 | 748 | 0 | 0 | 0.00% | 0 |
23.05.03 | 104,175 | 145 | 1,186 | 0 | 0 | 0.00% | 0 |
23.05.02 | 104,260 | 85 | 1,047 | 0 | 0 | 0.00% | 0 |
23.04.28 | 104,290 | 30 | 2,130 | 0 | 0 | 0.00% | 0 |
23.04.27 | 104,565 | 45 | 122 | 0 | 0 | 0.00% | 0 |
23.04.26 | 104,540 | 25 | 183 | 0 | 0 | 0.00% | 0 |
23.04.25 | 104,525 | 15 | 221 | 0 | 0 | 0.00% | 0 |
23.04.24 | 104,455 | 70 | 174 | 0 | 0 | 0.00% | 0 |
23.04.21 | 104,300 | 155 | 300 | 0 | 0 | 0.00% | 0 |
23.04.20 | 104,345 | 45 | 68 | 0 | 0 | 0.00% | 0 |
23.04.19 | 104,360 | 15 | 208 | 0 | 0 | 0.00% | 0 |
23.04.18 | 104,360 | 0 | 201 | 0 | 0 | 0.00% | 0 |
23.04.17 | 104,520 | 160 | 110 | 0 | 0 | 0.00% | 0 |
23.04.14 | 104,420 | 110 | 75 | 0 | 0 | 0.00% | 0 |
23.04.13 | 104,430 | 10 | 91 | 0 | 0 | 0.00% | 0 |
23.04.12 | 104,420 | 10 | 403 | 0 | 0 | 0.00% | 0 |
23.04.11 | 104,450 | 30 | 187 | 0 | 0 | 0.00% | 0 |
23.04.10 | 104,300 | 150 | 278 | 0 | 0 | 0.00% | 0 |
23.04.07 | 104,390 | 90 | 274 | 0 | 0 | 0.00% | 0 |
23.04.06 | 104,240 | 150 | 169 | 0 | 0 | 0.00% | 0 |
23.04.05 | 104,265 | 25 | 301 | 0 | 0 | 0.00% | 0 |
23.04.04 | 104,120 | 145 | 454 | 0 | 0 | 0.00% | 0 |
23.04.03 | 104,240 | 120 | 419 | 0 | 0 | 0.00% | 0 |
23.03.31 | 104,180 | 60 | 272 | 0 | 0 | 0.00% | 0 |
23.03.30 | 104,600 | 5 | 781 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]