KOSEF 국고채10년
(148070) I 코스피 ETF 11.08 13:14116,730 | 전일 | 116,145 | 고가 | 116,730 | 상한가 | 150,985 |
거래량 (주) |
6,659 |
585 0.50% | 시가 | 116,495 | 저가 | 116,495 | 하한가 | 81,305 |
거래대금 (백만) |
777 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 115,770 | 375 | 22,309 | 0 | 5 | 0.00% | 3,589,995 |
24.11.06 | 116,405 | 635 | 79,873 | 0 | 5 | 0.00% | 3,589,995 |
24.11.05 | 116,200 | 205 | 13,080 | -315 | 5 | 0.00% | 3,619,995 |
24.11.04 | 116,275 | 75 | 9,314 | -242 | 320 | 0.01% | 3,629,680 |
24.11.01 | 116,000 | 275 | 16,639 | 557 | 562 | 0.02% | 3,629,438 |
24.10.31 | 116,010 | 10 | 8,205 | -265 | 5 | 0.00% | 3,619,995 |
24.10.30 | 115,870 | 140 | 18,407 | -48 | 270 | 0.01% | 3,629,730 |
24.10.29 | 115,905 | 35 | 11,357 | -151 | 318 | 0.01% | 3,639,682 |
24.10.28 | 116,555 | 650 | 13,476 | 235 | 469 | 0.01% | 3,639,531 |
24.10.25 | 116,280 | 275 | 8,509 | 70 | 234 | 0.01% | 3,729,766 |
24.10.24 | 115,685 | 595 | 9,182 | 164 | 164 | 0.00% | 3,899,836 |
24.10.23 | 115,620 | 65 | 5,969 | 0 | 0 | 0.00% | 0 |
24.10.22 | 116,375 | 755 | 10,821 | 0 | 0 | 0.00% | 0 |
24.10.21 | 116,225 | 150 | 16,023 | 0 | 0 | 0.00% | 0 |
24.10.18 | 116,570 | 345 | 17,804 | 0 | 0 | 0.00% | 0 |
24.10.17 | 116,770 | 200 | 20,760 | 0 | 0 | 0.00% | 0 |
24.10.16 | 116,370 | 400 | 21,258 | 0 | 0 | 0.00% | 0 |
24.10.15 | 116,030 | 340 | 8,233 | 0 | 0 | 0.00% | 0 |
24.10.14 | 116,000 | 30 | 8,605 | 0 | 0 | 0.00% | 0 |
24.10.11 | 116,015 | 15 | 7,115 | 0 | 0 | 0.00% | 0 |
24.10.10 | 116,000 | 15 | 23,799 | 0 | 0 | 0.00% | 0 |
24.10.08 | 115,740 | 260 | 11,253 | 0 | 0 | 0.00% | 0 |
24.10.07 | 116,710 | 970 | 15,611 | 0 | 0 | 0.00% | 0 |
24.10.04 | 117,335 | 625 | 10,361 | 0 | 0 | 0.00% | 0 |
24.10.02 | 116,805 | 530 | 32,405 | 0 | 0 | 0.00% | 0 |
24.09.30 | 116,610 | 195 | 11,403 | 0 | 0 | 0.00% | 0 |
24.09.27 | 116,625 | 15 | 5,167 | 0 | 0 | 0.00% | 0 |
24.09.26 | 116,660 | 35 | 5,846 | 0 | 0 | 0.00% | 0 |
24.09.25 | 116,485 | 175 | 7,696 | 0 | 0 | 0.00% | 0 |
24.09.24 | 116,400 | 85 | 5,537 | 0 | 0 | 0.00% | 0 |
24.09.23 | 116,685 | 285 | 11,250 | 0 | 0 | 0.00% | 0 |
24.09.20 | 116,680 | 5 | 29,898 | 0 | 0 | 0.00% | 0 |
24.09.19 | 117,125 | 445 | 7,241 | 0 | 0 | 0.00% | 0 |
24.09.13 | 116,725 | 400 | 4,386 | 0 | 0 | 0.00% | 0 |
24.09.12 | 116,940 | 215 | 26,714 | 0 | 0 | 0.00% | 0 |
24.09.11 | 116,380 | 560 | 7,188 | 0 | 0 | 0.00% | 0 |
24.09.10 | 116,120 | 260 | 23,128 | 0 | 0 | 0.00% | 0 |
24.09.09 | 116,430 | 310 | 10,230 | 0 | 0 | 0.00% | 0 |
24.09.06 | 116,245 | 185 | 8,594 | 0 | 0 | 0.00% | 0 |
24.09.05 | 115,875 | 370 | 10,228 | 0 | 0 | 0.00% | 0 |
24.09.04 | 115,365 | 510 | 49,252 | 0 | 0 | 0.00% | 0 |
24.09.03 | 115,450 | 85 | 7,300 | 0 | 0 | 0.00% | 0 |
24.09.02 | 115,735 | 285 | 21,918 | 0 | 0 | 0.00% | 0 |
24.08.30 | 115,745 | 10 | 6,939 | 0 | 0 | 0.00% | 0 |
24.08.29 | 115,930 | 185 | 14,189 | 0 | 0 | 0.00% | 0 |
24.08.28 | 115,665 | 265 | 15,812 | 0 | 0 | 0.00% | 0 |
24.08.27 | 116,690 | 1,025 | 45,705 | 0 | 0 | 0.00% | 0 |
24.08.26 | 116,355 | 335 | 11,130 | 0 | 0 | 0.00% | 0 |
24.08.23 | 116,595 | 240 | 13,480 | 0 | 0 | 0.00% | 0 |
24.08.22 | 116,455 | 140 | 6,414 | 0 | 0 | 0.00% | 0 |
24.08.21 | 116,390 | 65 | 8,588 | 0 | 0 | 0.00% | 0 |
24.08.20 | 116,525 | 135 | 8,192 | 0 | 0 | 0.00% | 0 |
24.08.19 | 116,500 | 25 | 6,253 | 0 | 0 | 0.00% | 0 |
24.08.16 | 116,865 | 365 | 10,627 | 0 | 0 | 0.00% | 0 |
24.08.14 | 116,630 | 235 | 8,729 | 0 | 0 | 0.00% | 0 |
24.08.13 | 116,375 | 255 | 14,145 | 0 | 0 | 0.00% | 0 |
24.08.12 | 116,295 | 80 | 5,780 | 0 | 0 | 0.00% | 0 |
24.08.09 | 116,395 | 100 | 4,476 | 0 | 0 | 0.00% | 0 |
24.08.08 | 116,335 | 60 | 10,483 | 0 | 0 | 0.00% | 0 |
24.08.07 | 116,285 | 50 | 24,844 | 0 | 0 | 0.00% | 0 |
24.08.06 | 117,585 | 1,300 | 57,424 | 0 | 0 | 0.00% | 0 |
24.08.05 | 116,520 | 1,065 | 46,290 | 0 | 0 | 0.00% | 0 |
24.08.02 | 116,225 | 295 | 50,458 | 0 | 0 | 0.00% | 0 |
24.08.01 | 115,675 | 550 | 59,863 | 0 | 0 | 0.00% | 0 |
24.07.31 | 115,810 | 135 | 64,604 | 0 | 0 | 0.00% | 0 |
24.07.30 | 115,850 | 40 | 8,192 | 0 | 0 | 0.00% | 0 |
24.07.29 | 115,330 | 520 | 65,985 | 0 | 0 | 0.00% | 0 |
24.07.26 | 115,105 | 225 | 18,209 | 0 | 0 | 0.00% | 0 |
24.07.25 | 115,145 | 40 | 15,412 | 0 | 0 | 0.00% | 0 |
24.07.24 | 114,725 | 420 | 28,464 | 0 | 0 | 0.00% | 0 |
24.07.23 | 114,780 | 55 | 6,241 | 0 | 0 | 0.00% | 0 |
24.07.22 | 114,790 | 10 | 13,012 | 0 | 0 | 0.00% | 0 |
24.07.19 | 114,910 | 120 | 9,859 | 0 | 0 | 0.00% | 0 |
24.07.18 | 114,940 | 30 | 29,733 | 0 | 0 | 0.00% | 0 |
24.07.17 | 115,005 | 65 | 27,445 | 0 | 0 | 0.00% | 0 |
24.07.16 | 114,520 | 485 | 7,299 | 0 | 0 | 0.00% | 0 |
24.07.15 | 114,640 | 120 | 11,589 | 0 | 0 | 0.00% | 0 |
24.07.12 | 114,000 | 640 | 10,576 | 0 | 0 | 0.00% | 0 |
24.07.11 | 114,330 | 330 | 13,046 | 0 | 0 | 0.00% | 0 |
24.07.10 | 114,480 | 150 | 6,955 | 0 | 0 | 0.00% | 0 |
24.07.09 | 114,285 | 195 | 8,258 | 0 | 0 | 0.00% | 0 |
24.07.08 | 114,020 | 265 | 6,123 | 0 | 0 | 0.00% | 0 |
24.07.05 | 114,030 | 10 | 8,487 | 0 | 0 | 0.00% | 0 |
24.07.04 | 113,675 | 355 | 43,247 | 0 | 0 | 0.00% | 0 |
24.07.03 | 113,450 | 225 | 11,262 | 0 | 0 | 0.00% | 0 |
24.07.02 | 113,225 | 225 | 8,234 | 0 | 0 | 0.00% | 0 |
24.07.01 | 113,660 | 435 | 15,698 | 0 | 0 | 0.00% | 0 |
24.06.28 | 113,170 | 490 | 5,226 | 0 | 0 | 0.00% | 0 |
24.06.27 | 113,450 | 280 | 15,488 | 0 | 0 | 0.00% | 0 |
24.06.26 | 113,535 | 85 | 4,757 | 0 | 0 | 0.00% | 0 |
24.06.25 | 113,580 | 45 | 12,038 | 0 | 0 | 0.00% | 0 |
24.06.24 | 113,550 | 30 | 8,820 | 0 | 0 | 0.00% | 0 |
24.06.21 | 113,510 | 40 | 6,539 | 0 | 0 | 0.00% | 0 |
24.06.20 | 113,780 | 270 | 5,635 | 0 | 0 | 0.00% | 0 |
24.06.19 | 113,330 | 450 | 6,651 | 0 | 0 | 0.00% | 0 |
24.06.18 | 113,350 | 20 | 35,192 | 0 | 0 | 0.00% | 0 |
24.06.17 | 113,065 | 285 | 9,307 | 0 | 0 | 0.00% | 0 |
24.06.14 | 112,775 | 290 | 4,716 | 0 | 0 | 0.00% | 0 |
24.06.13 | 112,410 | 365 | 15,684 | 0 | 0 | 0.00% | 0 |
24.06.12 | 112,005 | 405 | 13,795 | 0 | 0 | 0.00% | 0 |
24.06.11 | 111,945 | 60 | 12,375 | 0 | 0 | 0.00% | 0 |
24.06.10 | 112,610 | 665 | 8,323 | 0 | 0 | 0.00% | 0 |
24.06.07 | 112,200 | 410 | 9,711 | 0 | 0 | 0.00% | 0 |
24.06.05 | 111,850 | 350 | 6,305 | 0 | 0 | 0.00% | 0 |
24.06.04 | 111,245 | 605 | 32,156 | 0 | 0 | 0.00% | 0 |
24.06.03 | 110,855 | 390 | 11,862 | 0 | 0 | 0.00% | 0 |
24.05.31 | 110,935 | 80 | 5,364 | 0 | 0 | 0.00% | 0 |
24.05.30 | 111,145 | 210 | 26,334 | 0 | 0 | 0.00% | 0 |
24.05.29 | 111,610 | 465 | 10,062 | 0 | 0 | 0.00% | 0 |
24.05.28 | 111,500 | 110 | 3,741 | 0 | 0 | 0.00% | 0 |
24.05.27 | 111,260 | 240 | 8,871 | 0 | 0 | 0.00% | 0 |
24.05.24 | 111,600 | 340 | 30,085 | 0 | 0 | 0.00% | 0 |
24.05.23 | 111,555 | 45 | 6,532 | 0 | 0 | 0.00% | 0 |
24.05.22 | 111,485 | 70 | 16,564 | 0 | 0 | 0.00% | 0 |
24.05.21 | 111,245 | 240 | 4,392 | 0 | 0 | 0.00% | 0 |
24.05.20 | 111,715 | 470 | 8,941 | 0 | 0 | 0.00% | 0 |
24.05.17 | 111,715 | 0 | 18,630 | 0 | 0 | 0.00% | 0 |
24.05.16 | 110,910 | 805 | 25,324 | 0 | 0 | 0.00% | 0 |
24.05.14 | 110,780 | 130 | 4,225 | 0 | 0 | 0.00% | 0 |
24.05.13 | 110,895 | 115 | 7,228 | 0 | 0 | 0.00% | 0 |
24.05.10 | 110,625 | 270 | 3,922 | 0 | 0 | 0.00% | 0 |
24.05.09 | 110,930 | 305 | 9,287 | 0 | 0 | 0.00% | 0 |
24.05.08 | 111,000 | 70 | 8,886 | 0 | 0 | 0.00% | 0 |
24.05.07 | 110,165 | 835 | 26,149 | 0 | 0 | 0.00% | 0 |
24.05.03 | 109,990 | 175 | 7,778 | 0 | 0 | 0.00% | 0 |
24.05.02 | 109,870 | 120 | 16,873 | 0 | 0 | 0.00% | 0 |
24.04.30 | 109,385 | 485 | 23,395 | 0 | 0 | 0.00% | 0 |
24.04.29 | 109,360 | 25 | 10,179 | 0 | 0 | 0.00% | 0 |
24.04.26 | 109,295 | 65 | 12,869 | 0 | 0 | 0.00% | 0 |
24.04.25 | 109,780 | 485 | 46,438 | 0 | 0 | 0.00% | 0 |
24.04.24 | 110,105 | 325 | 20,485 | 0 | 0 | 0.00% | 0 |
24.04.23 | 109,770 | 335 | 21,656 | 0 | 0 | 0.00% | 0 |
24.04.22 | 110,240 | 470 | 13,379 | 0 | 0 | 0.00% | 0 |
24.04.19 | 110,610 | 370 | 24,002 | 0 | 0 | 0.00% | 0 |
24.04.18 | 109,770 | 840 | 16,436 | 0 | 0 | 0.00% | 0 |
24.04.17 | 109,955 | 185 | 21,079 | 0 | 0 | 0.00% | 0 |
24.04.16 | 110,360 | 405 | 10,662 | 0 | 0 | 0.00% | 0 |
24.04.15 | 110,610 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 110,065 | 545 | 9,921 | 0 | 0 | 0.00% | 0 |
24.04.11 | 110,840 | 775 | 9,379 | 0 | 0 | 0.00% | 0 |
24.04.09 | 110,810 | 30 | 10,309 | 0 | 0 | 0.00% | 0 |
24.04.08 | 111,390 | 580 | 10,419 | 0 | 0 | 0.00% | 0 |
24.04.05 | 111,075 | 315 | 32,365 | 0 | 0 | 0.00% | 0 |
24.04.04 | 111,060 | 15 | 10,630 | 0 | 0 | 0.00% | 0 |
24.04.03 | 111,230 | 170 | 20,310 | 0 | 0 | 0.00% | 0 |
24.04.02 | 111,740 | 510 | 42,917 | 0 | 0 | 0.00% | 0 |
24.04.01 | 111,420 | 320 | 20,880 | 0 | 0 | 0.00% | 0 |
24.03.29 | 111,635 | 215 | 17,959 | 0 | 0 | 0.00% | 0 |
24.03.28 | 111,670 | 35 | 15,806 | 0 | 0 | 0.00% | 0 |
24.03.27 | 111,500 | 170 | 11,062 | 0 | 0 | 0.00% | 0 |
24.03.26 | 111,690 | 190 | 18,696 | 0 | 0 | 0.00% | 0 |
24.03.25 | 111,840 | 150 | 16,738 | 0 | 0 | 0.00% | 0 |
24.03.22 | 111,300 | 540 | 12,745 | 0 | 0 | 0.00% | 0 |
24.03.21 | 110,995 | 305 | 21,581 | 0 | 0 | 0.00% | 0 |
24.03.20 | 110,765 | 230 | 24,037 | 0 | 0 | 0.00% | 0 |
24.03.19 | 111,220 | 455 | 17,146 | 0 | 0 | 0.00% | 0 |
24.03.18 | 111,210 | 10 | 20,821 | 0 | 0 | 0.00% | 0 |
24.03.15 | 111,545 | 335 | 19,889 | 0 | 0 | 0.00% | 0 |
24.03.14 | 111,820 | 275 | 15,001 | 0 | 0 | 0.00% | 0 |
24.03.13 | 111,905 | 85 | 21,248 | 0 | 0 | 0.00% | 0 |
24.03.12 | 111,715 | 190 | 11,327 | 0 | 0 | 0.00% | 0 |
24.03.11 | 111,910 | 195 | 13,479 | 0 | 0 | 0.00% | 0 |
24.03.08 | 111,245 | 665 | 16,839 | 0 | 0 | 0.00% | 0 |
24.03.07 | 111,495 | 250 | 11,873 | 0 | 0 | 0.00% | 0 |
24.03.06 | 111,225 | 270 | 19,432 | 0 | 0 | 0.00% | 0 |
24.03.05 | 110,955 | 270 | 19,906 | 0 | 0 | 0.00% | 0 |
24.03.04 | 110,565 | 390 | 26,388 | 0 | 0 | 0.00% | 0 |
24.02.29 | 110,840 | 275 | 19,255 | 0 | 0 | 0.00% | 0 |
24.02.28 | 110,835 | 5 | 14,087 | 0 | 0 | 0.00% | 0 |
24.02.27 | 111,240 | 405 | 7,037 | 0 | 0 | 0.00% | 0 |
24.02.26 | 110,560 | 680 | 16,755 | 0 | 0 | 0.00% | 0 |
24.02.23 | 110,900 | 340 | 10,761 | 0 | 0 | 0.00% | 0 |
24.02.22 | 110,485 | 415 | 8,016 | 0 | 0 | 0.00% | 0 |
24.02.21 | 110,365 | 120 | 29,708 | 0 | 0 | 0.00% | 0 |
24.02.20 | 110,560 | 195 | 13,961 | 0 | 0 | 0.00% | 0 |
24.02.19 | 110,445 | 115 | 10,620 | 0 | 0 | 0.00% | 0 |
24.02.16 | 110,530 | 85 | 9,139 | 0 | 0 | 0.00% | 0 |
24.02.15 | 110,110 | 420 | 4,491 | 0 | 0 | 0.00% | 0 |
24.02.14 | 110,620 | 510 | 13,888 | 0 | 0 | 0.00% | 0 |
24.02.13 | 111,095 | 475 | 19,550 | 0 | 0 | 0.00% | 0 |
24.02.08 | 111,220 | 125 | 4,901 | 0 | 0 | 0.00% | 0 |
24.02.07 | 111,210 | 10 | 5,272 | 0 | 0 | 0.00% | 0 |
24.02.06 | 111,105 | 105 | 15,513 | 0 | 0 | 0.00% | 0 |
24.02.05 | 111,985 | 880 | 16,070 | 0 | 0 | 0.00% | 0 |
24.02.02 | 111,475 | 510 | 10,690 | 0 | 0 | 0.00% | 0 |
24.02.01 | 111,430 | 45 | 21,420 | 0 | 0 | 0.00% | 0 |
24.01.31 | 111,425 | 5 | 13,891 | 0 | 0 | 0.00% | 0 |
24.01.30 | 110,590 | 835 | 6,776 | 0 | 0 | 0.00% | 0 |
24.01.29 | 111,065 | 475 | 12,195 | 0 | 0 | 0.00% | 0 |
24.01.26 | 110,645 | 420 | 5,715 | 0 | 0 | 0.00% | 0 |
24.01.25 | 110,755 | 110 | 7,087 | 0 | 0 | 0.00% | 0 |
24.01.24 | 111,200 | 445 | 6,955 | 0 | 0 | 0.00% | 0 |
24.01.23 | 111,200 | 0 | 18,834 | 0 | 0 | 0.00% | 0 |
24.01.22 | 110,630 | 570 | 11,818 | 0 | 0 | 0.00% | 0 |
24.01.19 | 110,970 | 340 | 11,180 | 0 | 0 | 0.00% | 0 |
24.01.18 | 110,975 | 5 | 8,502 | 0 | 0 | 0.00% | 0 |
24.01.17 | 111,500 | 525 | 9,150 | 0 | 0 | 0.00% | 0 |
24.01.16 | 111,805 | 305 | 9,694 | 0 | 0 | 0.00% | 0 |
24.01.15 | 111,570 | 235 | 8,390 | 0 | 0 | 0.00% | 0 |
24.01.12 | 111,555 | 15 | 14,284 | 0 | 0 | 0.00% | 0 |
24.01.11 | 111,245 | 310 | 19,199 | 0 | 0 | 0.00% | 0 |
24.01.10 | 111,425 | 180 | 7,328 | 0 | 0 | 0.00% | 0 |
24.01.09 | 111,160 | 265 | 7,443 | 0 | 0 | 0.00% | 0 |
24.01.08 | 110,985 | 175 | 16,171 | 0 | 0 | 0.00% | 0 |
24.01.05 | 111,595 | 610 | 14,312 | 0 | 0 | 0.00% | 0 |
24.01.04 | 111,195 | 400 | 20,676 | 0 | 0 | 0.00% | 0 |
24.01.03 | 111,170 | 25 | 28,682 | 0 | 0 | 0.00% | 0 |
24.01.02 | 112,490 | 1,320 | 21,394 | 0 | 0 | 0.00% | 0 |
23.12.28 | 111,780 | 710 | 16,848 | 0 | 0 | 0.00% | 0 |
23.12.27 | 115,395 | 115 | 16,450 | 0 | 0 | 0.00% | 0 |
23.12.26 | 114,825 | 570 | 14,777 | 0 | 0 | 0.00% | 0 |
23.12.22 | 114,885 | 60 | 7,832 | 0 | 0 | 0.00% | 0 |
23.12.21 | 115,130 | 245 | 11,485 | 0 | 0 | 0.00% | 0 |
23.12.20 | 114,695 | 435 | 17,740 | 0 | 0 | 0.00% | 0 |
23.12.19 | 114,500 | 195 | 11,769 | 0 | 0 | 0.00% | 0 |
23.12.18 | 114,280 | 220 | 16,822 | 0 | 0 | 0.00% | 0 |
23.12.15 | 114,480 | 200 | 21,922 | 0 | 0 | 0.00% | 0 |
23.12.14 | 112,850 | 1,630 | 14,346 | 0 | 0 | 0.00% | 0 |
23.12.13 | 112,880 | 30 | 13,618 | 0 | 0 | 0.00% | 0 |
23.12.12 | 112,495 | 385 | 7,866 | 0 | 0 | 0.00% | 0 |
23.12.11 | 112,680 | 185 | 16,088 | 0 | 0 | 0.00% | 0 |
23.12.08 | 112,405 | 275 | 6,647 | 0 | 0 | 0.00% | 0 |
23.12.07 | 112,980 | 575 | 21,750 | 0 | 0 | 0.00% | 0 |
23.12.06 | 112,365 | 615 | 16,683 | 0 | 0 | 0.00% | 0 |
23.12.05 | 112,165 | 200 | 8,329 | 0 | 0 | 0.00% | 0 |
23.12.04 | 111,525 | 640 | 17,221 | 0 | 0 | 0.00% | 0 |
23.12.01 | 111,355 | 170 | 15,056 | 0 | 0 | 0.00% | 0 |
23.11.30 | 111,970 | 615 | 16,289 | 0 | 0 | 0.00% | 0 |
23.11.29 | 111,185 | 785 | 13,174 | 0 | 0 | 0.00% | 0 |
23.11.28 | 110,825 | 360 | 6,397 | 0 | 0 | 0.00% | 0 |
23.11.27 | 110,660 | 165 | 6,225 | 0 | 0 | 0.00% | 0 |
23.11.24 | 111,310 | 650 | 47,387 | 0 | 0 | 0.00% | 0 |
23.11.23 | 110,855 | 455 | 7,599 | 0 | 0 | 0.00% | 0 |
23.11.22 | 111,135 | 280 | 12,333 | 0 | 0 | 0.00% | 0 |
23.11.21 | 110,830 | 305 | 17,592 | 0 | 0 | 0.00% | 0 |
23.11.20 | 110,565 | 265 | 11,443 | 0 | 0 | 0.00% | 0 |
23.11.17 | 110,205 | 360 | 25,810 | 0 | 0 | 0.00% | 0 |
23.11.16 | 110,400 | 95 | 12,384 | 0 | 0 | 0.00% | 0 |
23.11.15 | 108,975 | 1,425 | 22,057 | 0 | 0 | 0.00% | 0 |
23.11.14 | 108,680 | 295 | 5,685 | 0 | 0 | 0.00% | 0 |
23.11.13 | 108,800 | 120 | 15,755 | 0 | 0 | 0.00% | 0 |
23.11.10 | 109,110 | 310 | 5,347 | 0 | 0 | 0.00% | 0 |
23.11.09 | 108,630 | 480 | 13,402 | 0 | 0 | 0.00% | 0 |
23.11.08 | 108,250 | 380 | 8,136 | 0 | 0 | 0.00% | 0 |
23.11.07 | 108,275 | 25 | 6,930 | 0 | 0 | 0.00% | 0 |
23.11.06 | 107,860 | 415 | 16,766 | 0 | 0 | 0.00% | 0 |
23.11.03 | 107,335 | 525 | 14,980 | 0 | 0 | 0.00% | 0 |
23.11.02 | 106,240 | 1,095 | 16,926 | 0 | 0 | 0.00% | 0 |
23.11.01 | 105,960 | 280 | 17,589 | 0 | 0 | 0.00% | 0 |
23.10.31 | 105,935 | 25 | 20,406 | 0 | 0 | 0.00% | 0 |
23.10.30 | 106,295 | 360 | 14,696 | 0 | 0 | 0.00% | 0 |
23.10.27 | 105,410 | 885 | 29,484 | 0 | 0 | 0.00% | 0 |
23.10.26 | 106,485 | 1,075 | 26,599 | 0 | 0 | 0.00% | 0 |
23.10.25 | 106,375 | 110 | 11,899 | 0 | 0 | 0.00% | 0 |
23.10.24 | 105,590 | 785 | 9,773 | 0 | 0 | 0.00% | 0 |
23.10.23 | 106,015 | 425 | 13,358 | 0 | 0 | 0.00% | 0 |
23.10.20 | 105,445 | 570 | 10,710 | 0 | 0 | 0.00% | 0 |
23.10.19 | 106,140 | 695 | 10,165 | 0 | 0 | 0.00% | 0 |
23.10.18 | 106,640 | 500 | 6,648 | 0 | 0 | 0.00% | 0 |
23.10.17 | 107,025 | 385 | 7,664 | 0 | 0 | 0.00% | 0 |
23.10.16 | 107,000 | 25 | 4,124 | 0 | 0 | 0.00% | 0 |
23.10.13 | 107,620 | 620 | 13,511 | 0 | 0 | 0.00% | 0 |
23.10.12 | 107,180 | 440 | 7,235 | 0 | 0 | 0.00% | 0 |
23.10.11 | 106,640 | 540 | 17,391 | 0 | 0 | 0.00% | 0 |
23.10.10 | 106,295 | 345 | 14,182 | 0 | 0 | 0.00% | 0 |
23.10.06 | 105,550 | 745 | 12,354 | 0 | 0 | 0.00% | 0 |
23.10.05 | 105,305 | 245 | 15,994 | 0 | 0 | 0.00% | 0 |
23.10.04 | 107,925 | 2,620 | 19,891 | 0 | 0 | 0.00% | 0 |
23.09.27 | 107,880 | 45 | 15,777 | 0 | 0 | 0.00% | 0 |
23.09.26 | 108,065 | 185 | 8,906 | 0 | 0 | 0.00% | 0 |
23.09.25 | 108,085 | 20 | 6,849 | 0 | 0 | 0.00% | 0 |
23.09.22 | 107,835 | 250 | 6,240 | 0 | 0 | 0.00% | 0 |
23.09.21 | 108,310 | 475 | 8,415 | 0 | 0 | 0.00% | 0 |
23.09.20 | 108,585 | 275 | 5,123 | 0 | 0 | 0.00% | 0 |
23.09.19 | 108,200 | 385 | 4,644 | 0 | 0 | 0.00% | 0 |
23.09.18 | 108,630 | 430 | 6,157 | 0 | 0 | 0.00% | 0 |
23.09.15 | 108,725 | 95 | 5,617 | 0 | 0 | 0.00% | 0 |
23.09.14 | 108,395 | 330 | 5,354 | 0 | 0 | 0.00% | 0 |
23.09.13 | 108,300 | 95 | 5,187 | 0 | 0 | 0.00% | 0 |
23.09.12 | 108,240 | 60 | 8,412 | 0 | 0 | 0.00% | 0 |
23.09.11 | 108,965 | 725 | 4,671 | 0 | 0 | 0.00% | 0 |
23.09.08 | 108,240 | 725 | 5,452 | 0 | 0 | 0.00% | 0 |
23.09.07 | 108,995 | 755 | 7,730 | 0 | 0 | 0.00% | 0 |
23.09.06 | 108,850 | 145 | 4,740 | 0 | 0 | 0.00% | 0 |
23.09.05 | 109,145 | 295 | 11,689 | 0 | 0 | 0.00% | 0 |
23.09.04 | 109,835 | 690 | 6,693 | 0 | 0 | 0.00% | 0 |
23.09.01 | 109,400 | 435 | 10,312 | 0 | 0 | 0.00% | 0 |
23.08.31 | 109,155 | 245 | 6,118 | 0 | 0 | 0.00% | 0 |
23.08.30 | 109,285 | 130 | 8,758 | 0 | 0 | 0.00% | 0 |
23.08.29 | 109,045 | 240 | 8,247 | 0 | 0 | 0.00% | 0 |
23.08.28 | 108,360 | 685 | 10,269 | 0 | 0 | 0.00% | 0 |
23.08.25 | 108,925 | 565 | 5,604 | 0 | 0 | 0.00% | 0 |
23.08.24 | 108,615 | 310 | 17,397 | 0 | 0 | 0.00% | 0 |
23.08.23 | 107,965 | 650 | 9,947 | 0 | 0 | 0.00% | 0 |
23.08.22 | 108,040 | 75 | 17,414 | 0 | 0 | 0.00% | 0 |
23.08.21 | 108,595 | 555 | 8,686 | 0 | 0 | 0.00% | 0 |
23.08.18 | 107,760 | 835 | 14,656 | 0 | 0 | 0.00% | 0 |
23.08.17 | 108,790 | 1,030 | 11,992 | 0 | 0 | 0.00% | 0 |
23.08.16 | 108,625 | 165 | 8,153 | 0 | 0 | 0.00% | 0 |
23.08.14 | 109,100 | 475 | 6,183 | 0 | 0 | 0.00% | 0 |
23.08.11 | 109,395 | 295 | 5,138 | 0 | 0 | 0.00% | 0 |
23.08.10 | 109,505 | 110 | 7,816 | 0 | 0 | 0.00% | 0 |
23.08.09 | 109,865 | 360 | 7,300 | 0 | 0 | 0.00% | 0 |
23.08.08 | 109,240 | 625 | 12,323 | 0 | 0 | 0.00% | 0 |
23.08.07 | 108,540 | 700 | 9,589 | 0 | 0 | 0.00% | 0 |
23.08.04 | 108,875 | 335 | 19,164 | 0 | 0 | 0.00% | 0 |
23.08.03 | 109,155 | 280 | 10,632 | 0 | 0 | 0.00% | 0 |
23.08.02 | 109,830 | 675 | 23,531 | 0 | 0 | 0.00% | 0 |
23.08.01 | 109,495 | 335 | 10,628 | 0 | 0 | 0.00% | 0 |
23.07.31 | 109,725 | 230 | 13,789 | 0 | 0 | 0.00% | 0 |
23.07.28 | 110,570 | 845 | 10,557 | 0 | 0 | 0.00% | 0 |
23.07.27 | 110,320 | 250 | 11,576 | 0 | 0 | 0.00% | 0 |
23.07.26 | 110,120 | 200 | 10,421 | 0 | 0 | 0.00% | 0 |
23.07.25 | 110,455 | 335 | 11,613 | 0 | 0 | 0.00% | 0 |
23.07.24 | 110,415 | 40 | 11,222 | 0 | 0 | 0.00% | 0 |
23.07.21 | 110,705 | 290 | 5,513 | 0 | 0 | 0.00% | 0 |
23.07.20 | 111,090 | 385 | 9,063 | 0 | 0 | 0.00% | 0 |
23.07.19 | 110,285 | 805 | 6,766 | 0 | 0 | 0.00% | 0 |
23.07.18 | 110,170 | 115 | 6,754 | 0 | 0 | 0.00% | 0 |
23.07.17 | 110,005 | 165 | 11,251 | 0 | 0 | 0.00% | 0 |
23.07.14 | 110,245 | 240 | 13,776 | 0 | 0 | 0.00% | 0 |
23.07.13 | 109,325 | 920 | 19,339 | 0 | 0 | 0.00% | 0 |
23.07.12 | 109,440 | 115 | 7,662 | 0 | 0 | 0.00% | 0 |
23.07.11 | 108,510 | 930 | 19,613 | 0 | 0 | 0.00% | 0 |
23.07.10 | 109,145 | 635 | 10,563 | 0 | 0 | 0.00% | 0 |
23.07.07 | 109,610 | 465 | 10,094 | 0 | 0 | 0.00% | 0 |
23.07.06 | 110,080 | 470 | 9,446 | 0 | 0 | 0.00% | 0 |
23.07.05 | 110,350 | 270 | 11,836 | 0 | 0 | 0.00% | 0 |
23.07.04 | 110,430 | 80 | 10,553 | 0 | 0 | 0.00% | 0 |
23.07.03 | 109,545 | 885 | 25,706 | 0 | 0 | 0.00% | 0 |
23.06.30 | 110,265 | 720 | 18,472 | 0 | 0 | 0.00% | 0 |
23.06.29 | 110,345 | 80 | 16,929 | 0 | 0 | 0.00% | 0 |
23.06.28 | 110,395 | 50 | 8,438 | 0 | 0 | 0.00% | 0 |
23.06.27 | 110,375 | 20 | 6,380 | 0 | 0 | 0.00% | 0 |
23.06.26 | 109,810 | 565 | 11,274 | 0 | 0 | 0.00% | 0 |
23.06.23 | 109,915 | 105 | 5,563 | 0 | 0 | 0.00% | 0 |
23.06.22 | 110,290 | 375 | 8,730 | 0 | 0 | 0.00% | 0 |
23.06.21 | 109,935 | 355 | 10,310 | 0 | 0 | 0.00% | 0 |
23.06.20 | 109,980 | 45 | 6,140 | 0 | 0 | 0.00% | 0 |
23.06.19 | 109,815 | 165 | 9,873 | 0 | 0 | 0.00% | 0 |
23.06.16 | 109,495 | 320 | 11,528 | 0 | 0 | 0.00% | 0 |
23.06.15 | 109,835 | 340 | 10,206 | 0 | 0 | 0.00% | 0 |
23.06.14 | 110,405 | 570 | 8,764 | 0 | 0 | 0.00% | 0 |
23.06.13 | 110,455 | 50 | 6,849 | 0 | 0 | 0.00% | 0 |
23.06.12 | 110,230 | 225 | 9,883 | 0 | 0 | 0.00% | 0 |
23.06.09 | 110,035 | 195 | 13,557 | 0 | 0 | 0.00% | 0 |
23.06.08 | 111,050 | 1,015 | 16,127 | 0 | 0 | 0.00% | 0 |
23.06.07 | 110,545 | 505 | 7,922 | 0 | 0 | 0.00% | 0 |
23.06.05 | 111,200 | 655 | 10,271 | 0 | 0 | 0.00% | 0 |
23.06.02 | 110,660 | 540 | 22,652 | 0 | 0 | 0.00% | 0 |
23.06.01 | 110,845 | 185 | 9,051 | 0 | 0 | 0.00% | 0 |
23.05.31 | 109,825 | 1,020 | 43,282 | 0 | 0 | 0.00% | 0 |
23.05.30 | 109,950 | 125 | 33,715 | 0 | 0 | 0.00% | 0 |
23.05.26 | 110,190 | 240 | 72,515 | 0 | 0 | 0.00% | 0 |
23.05.25 | 111,050 | 860 | 18,606 | 0 | 0 | 0.00% | 0 |
23.05.24 | 111,225 | 175 | 9,200 | 0 | 0 | 0.00% | 0 |
23.05.23 | 111,885 | 660 | 11,552 | 0 | 0 | 0.00% | 0 |
23.05.22 | 111,655 | 230 | 17,044 | 0 | 0 | 0.00% | 0 |
23.05.19 | 111,970 | 315 | 10,634 | 0 | 0 | 0.00% | 0 |
23.05.18 | 112,450 | 480 | 18,701 | 0 | 0 | 0.00% | 0 |
23.05.17 | 112,550 | 100 | 8,703 | 0 | 0 | 0.00% | 0 |
23.05.16 | 112,240 | 310 | 13,052 | 0 | 0 | 0.00% | 0 |
23.05.15 | 112,875 | 635 | 10,163 | 0 | 0 | 0.00% | 0 |
23.05.12 | 112,680 | 195 | 12,941 | 0 | 0 | 0.00% | 0 |
23.05.11 | 112,230 | 450 | 10,037 | 0 | 0 | 0.00% | 0 |
23.05.10 | 112,495 | 265 | 40,318 | 0 | 0 | 0.00% | 0 |
23.05.09 | 112,450 | 45 | 9,447 | 0 | 0 | 0.00% | 0 |
23.05.08 | 112,730 | 280 | 22,133 | 0 | 0 | 0.00% | 0 |
23.05.04 | 112,275 | 455 | 15,276 | 0 | 0 | 0.00% | 0 |
23.05.03 | 111,830 | 445 | 30,709 | 0 | 0 | 0.00% | 0 |
23.05.02 | 111,990 | 160 | 36,116 | 0 | 0 | 0.00% | 0 |
23.04.28 | 112,050 | 60 | 22,114 | 0 | 0 | 0.00% | 0 |
23.04.27 | 112,380 | 330 | 24,053 | 0 | 0 | 0.00% | 0 |
23.04.26 | 112,240 | 140 | 15,961 | 0 | 0 | 0.00% | 0 |
23.04.25 | 112,390 | 150 | 31,476 | 0 | 0 | 0.00% | 0 |
23.04.24 | 112,060 | 330 | 20,156 | 0 | 0 | 0.00% | 0 |
23.04.21 | 111,385 | 675 | 27,450 | 0 | 0 | 0.00% | 0 |
23.04.20 | 111,690 | 305 | 18,994 | 0 | 0 | 0.00% | 0 |
23.04.19 | 111,860 | 170 | 12,371 | 0 | 0 | 0.00% | 0 |
23.04.18 | 111,885 | 25 | 12,181 | 0 | 0 | 0.00% | 0 |
23.04.17 | 112,475 | 590 | 26,781 | 0 | 0 | 0.00% | 0 |
23.04.14 | 112,455 | 50 | 15,813 | 0 | 0 | 0.00% | 0 |
23.04.13 | 112,480 | 25 | 11,672 | 0 | 0 | 0.00% | 0 |
23.04.12 | 112,550 | 70 | 9,844 | 0 | 0 | 0.00% | 0 |
23.04.11 | 112,700 | 150 | 21,310 | 0 | 0 | 0.00% | 0 |
23.04.10 | 112,245 | 455 | 14,000 | 0 | 0 | 0.00% | 0 |
23.04.07 | 112,370 | 125 | 25,342 | 0 | 0 | 0.00% | 0 |
23.04.06 | 111,955 | 415 | 14,535 | 0 | 0 | 0.00% | 0 |
23.04.05 | 111,955 | 0 | 15,722 | 0 | 0 | 0.00% | 0 |
23.04.04 | 111,275 | 680 | 26,670 | 0 | 0 | 0.00% | 0 |
23.04.03 | 111,790 | 515 | 28,495 | 0 | 0 | 0.00% | 0 |
23.03.31 | 111,870 | 80 | 11,147 | 0 | 0 | 0.00% | 0 |
23.03.30 | 112,025 | 155 | 11,111 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
마음AI(377480) 소폭 상승세 +3.04%
-
3
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
성우(458650) 상한가 진입, 5거래일만에 반등
-
9
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
10
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
11.08 13:35
더보기 >