KOSEF 국고채10년레버리지
(167860) I 코스피 ETF 11.21 15:32115,230 | 전일 | 114,400 | 고가 | 115,265 | 상한가 | 184,360 |
거래량 (주) |
374 |
830 0.73% | 시가 | 114,605 | 저가 | 114,605 | 하한가 | 46,100 |
거래대금 (백만) |
43 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 114,400 | 830 | 374 | 0 | 0 | 0.00% | 270,000 |
24.11.20 | 114,000 | 400 | 109 | 0 | 0 | 0.00% | 270,000 |
24.11.19 | 113,475 | 525 | 391 | 0 | 0 | 0.00% | 270,000 |
24.11.18 | 113,195 | 280 | 150 | 0 | 0 | 0.00% | 270,000 |
24.11.15 | 113,090 | 105 | 753 | 0 | 0 | 0.00% | 270,000 |
24.11.14 | 113,450 | 360 | 115 | 0 | 0 | 0.00% | 270,000 |
24.11.13 | 114,540 | 1,090 | 929 | 0 | 0 | 0.00% | 270,000 |
24.11.12 | 114,030 | 510 | 132 | 0 | 0 | 0.00% | 270,000 |
24.11.11 | 113,795 | 235 | 221 | 0 | 0 | 0.00% | 270,000 |
24.11.08 | 112,545 | 1,250 | 150 | 0 | 0 | 0.00% | 270,000 |
24.11.07 | 112,035 | 510 | 198 | 0 | 0 | 0.00% | 270,000 |
24.11.06 | 113,100 | 1,065 | 100 | 0 | 0 | 0.00% | 0 |
24.11.05 | 112,860 | 240 | 101 | 0 | 0 | 0.00% | 0 |
24.11.04 | 113,005 | 145 | 172 | 0 | 0 | 0.00% | 0 |
24.11.01 | 112,235 | 770 | 154 | 0 | 0 | 0.00% | 0 |
24.10.31 | 112,650 | 415 | 27 | 0 | 0 | 0.00% | 0 |
24.10.30 | 112,335 | 315 | 41 | 0 | 0 | 0.00% | 0 |
24.10.29 | 112,455 | 120 | 61 | 0 | 0 | 0.00% | 0 |
24.10.28 | 113,650 | 1,195 | 124 | 0 | 0 | 0.00% | 0 |
24.10.25 | 113,320 | 330 | 82 | 0 | 0 | 0.00% | 0 |
24.10.24 | 112,100 | 1,220 | 322 | 0 | 0 | 0.00% | 0 |
24.10.23 | 112,020 | 80 | 130 | 0 | 0 | 0.00% | 0 |
24.10.22 | 113,620 | 1,600 | 64 | 0 | 0 | 0.00% | 0 |
24.10.21 | 113,280 | 340 | 399 | 0 | 0 | 0.00% | 0 |
24.10.18 | 114,070 | 790 | 284 | 0 | 0 | 0.00% | 0 |
24.10.17 | 114,240 | 170 | 9 | 0 | 0 | 0.00% | 0 |
24.10.16 | 113,525 | 715 | 169 | 0 | 0 | 0.00% | 0 |
24.10.15 | 113,140 | 385 | 20 | 0 | 0 | 0.00% | 0 |
24.10.14 | 113,060 | 80 | 911 | 0 | 0 | 0.00% | 0 |
24.10.11 | 112,890 | 170 | 714 | 0 | 0 | 0.00% | 0 |
24.10.10 | 113,060 | 170 | 110 | 0 | 0 | 0.00% | 0 |
24.10.08 | 112,490 | 570 | 181 | 0 | 0 | 0.00% | 0 |
24.10.07 | 114,360 | 1,870 | 278 | 0 | 0 | 0.00% | 0 |
24.10.04 | 115,740 | 1,380 | 99 | 0 | 0 | 0.00% | 0 |
24.10.02 | 114,670 | 1,070 | 595 | 0 | 0 | 0.00% | 0 |
24.09.30 | 114,450 | 220 | 165 | 0 | 0 | 0.00% | 0 |
24.09.27 | 114,435 | 15 | 56 | 0 | 0 | 0.00% | 0 |
24.09.26 | 114,465 | 30 | 28 | 0 | 0 | 0.00% | 0 |
24.09.25 | 114,215 | 250 | 537 | 0 | 0 | 0.00% | 0 |
24.09.24 | 114,045 | 170 | 282 | 0 | 0 | 0.00% | 0 |
24.09.23 | 114,480 | 435 | 367 | 0 | 0 | 0.00% | 0 |
24.09.20 | 114,665 | 185 | 57 | 0 | 0 | 0.00% | 0 |
24.09.19 | 115,400 | 735 | 171 | 0 | 0 | 0.00% | 0 |
24.09.13 | 114,865 | 535 | 11 | 0 | 0 | 0.00% | 0 |
24.09.12 | 115,210 | 345 | 86 | 0 | 0 | 0.00% | 0 |
24.09.11 | 114,210 | 1,000 | 145 | 0 | 0 | 0.00% | 0 |
24.09.10 | 113,655 | 555 | 23 | 0 | 0 | 0.00% | 0 |
24.09.09 | 114,320 | 665 | 754 | 0 | 0 | 0.00% | 0 |
24.09.06 | 113,835 | 485 | 60 | 0 | 0 | 0.00% | 0 |
24.09.05 | 113,295 | 540 | 64 | 0 | 0 | 0.00% | 0 |
24.09.04 | 112,025 | 1,270 | 124 | 0 | 0 | 0.00% | 0 |
24.09.03 | 112,370 | 345 | 143 | 0 | 0 | 0.00% | 0 |
24.09.02 | 112,905 | 535 | 235 | 0 | 0 | 0.00% | 0 |
24.08.30 | 113,090 | 185 | 602 | 0 | 0 | 0.00% | 0 |
24.08.29 | 113,220 | 130 | 722 | 0 | 0 | 0.00% | 0 |
24.08.28 | 112,910 | 310 | 751 | 0 | 0 | 0.00% | 0 |
24.08.27 | 114,885 | 1,975 | 256 | 0 | 0 | 0.00% | 0 |
24.08.26 | 114,230 | 655 | 164 | 0 | 0 | 0.00% | 0 |
24.08.23 | 114,625 | 395 | 206 | 0 | 0 | 0.00% | 0 |
24.08.22 | 114,650 | 25 | 60 | 0 | 0 | 0.00% | 0 |
24.08.21 | 114,380 | 270 | 121 | 0 | 0 | 0.00% | 0 |
24.08.20 | 114,525 | 145 | 66 | 0 | 0 | 0.00% | 0 |
24.08.19 | 114,765 | 240 | 44 | 0 | 0 | 0.00% | 0 |
24.08.16 | 115,290 | 525 | 244 | 0 | 0 | 0.00% | 0 |
24.08.14 | 114,860 | 430 | 43 | 0 | 0 | 0.00% | 0 |
24.08.13 | 114,400 | 460 | 151 | 0 | 0 | 0.00% | 0 |
24.08.12 | 114,240 | 160 | 63 | 0 | 0 | 0.00% | 0 |
24.08.09 | 114,535 | 295 | 216 | 0 | 0 | 0.00% | 0 |
24.08.08 | 114,395 | 140 | 414 | 0 | 0 | 0.00% | 0 |
24.08.07 | 114,290 | 105 | 529 | 0 | 0 | 0.00% | 0 |
24.08.06 | 116,985 | 2,695 | 257 | 0 | 0 | 0.00% | 0 |
24.08.05 | 114,705 | 2,280 | 955 | 0 | 0 | 0.00% | 0 |
24.08.02 | 114,365 | 340 | 214 | 0 | 0 | 0.00% | 0 |
24.08.01 | 113,205 | 1,160 | 453 | 0 | 0 | 0.00% | 0 |
24.07.31 | 113,520 | 315 | 750 | 0 | 0 | 0.00% | 0 |
24.07.30 | 113,405 | 115 | 98 | 0 | 0 | 0.00% | 0 |
24.07.29 | 112,425 | 980 | 173 | 0 | 0 | 0.00% | 0 |
24.07.26 | 112,035 | 390 | 65 | 0 | 0 | 0.00% | 0 |
24.07.25 | 112,065 | 30 | 1,545 | 0 | 0 | 0.00% | 0 |
24.07.24 | 111,300 | 765 | 54 | 0 | 0 | 0.00% | 0 |
24.07.23 | 111,090 | 210 | 28 | 0 | 0 | 0.00% | 0 |
24.07.22 | 111,460 | 370 | 2 | 0 | 0 | 0.00% | 0 |
24.07.19 | 111,820 | 360 | 1,086 | 0 | 0 | 0.00% | 0 |
24.07.18 | 111,915 | 95 | 24 | 0 | 0 | 0.00% | 0 |
24.07.17 | 112,105 | 190 | 530 | 0 | 0 | 0.00% | 0 |
24.07.16 | 110,740 | 1,365 | 101 | 0 | 0 | 0.00% | 0 |
24.07.15 | 111,140 | 400 | 141 | 0 | 0 | 0.00% | 0 |
24.07.12 | 109,855 | 1,285 | 477 | 0 | 0 | 0.00% | 0 |
24.07.11 | 110,745 | 890 | 150 | 0 | 0 | 0.00% | 0 |
24.07.10 | 110,930 | 185 | 319 | 0 | 0 | 0.00% | 0 |
24.07.09 | 110,520 | 410 | 489 | 0 | 0 | 0.00% | 0 |
24.07.08 | 110,060 | 460 | 1,870 | 0 | 0 | 0.00% | 0 |
24.07.05 | 110,090 | 30 | 12 | 0 | 0 | 0.00% | 0 |
24.07.04 | 109,330 | 760 | 179 | 0 | 0 | 0.00% | 0 |
24.07.03 | 109,160 | 170 | 84 | 0 | 0 | 0.00% | 0 |
24.07.02 | 108,530 | 630 | 275 | 0 | 0 | 0.00% | 0 |
24.07.01 | 109,335 | 805 | 283 | 0 | 0 | 0.00% | 0 |
24.06.28 | 108,550 | 785 | 62 | 0 | 0 | 0.00% | 0 |
24.06.27 | 109,125 | 575 | 381 | 0 | 0 | 0.00% | 0 |
24.06.26 | 109,285 | 160 | 56 | 0 | 0 | 0.00% | 0 |
24.06.25 | 109,420 | 135 | 58 | 0 | 0 | 0.00% | 0 |
24.06.24 | 109,420 | 0 | 71 | 0 | 0 | 0.00% | 0 |
24.06.21 | 109,630 | 210 | 62 | 0 | 0 | 0.00% | 0 |
24.06.20 | 109,750 | 120 | 60 | 0 | 0 | 0.00% | 0 |
24.06.19 | 108,985 | 765 | 421 | 0 | 0 | 0.00% | 0 |
24.06.18 | 108,935 | 50 | 75 | 0 | 0 | 0.00% | 0 |
24.06.17 | 108,520 | 415 | 875 | 0 | 0 | 0.00% | 0 |
24.06.14 | 107,895 | 625 | 323 | 0 | 0 | 0.00% | 0 |
24.06.13 | 107,050 | 845 | 1,121 | 0 | 0 | 0.00% | 0 |
24.06.12 | 106,380 | 670 | 234 | 0 | 0 | 0.00% | 0 |
24.06.11 | 106,190 | 190 | 246 | 0 | 0 | 0.00% | 0 |
24.06.10 | 107,430 | 1,240 | 74 | 0 | 0 | 0.00% | 0 |
24.06.07 | 106,730 | 700 | 318 | 0 | 0 | 0.00% | 0 |
24.06.05 | 106,070 | 660 | 305 | 0 | 0 | 0.00% | 0 |
24.06.04 | 104,900 | 1,170 | 259 | 0 | 0 | 0.00% | 0 |
24.06.03 | 104,160 | 740 | 453 | 0 | 0 | 0.00% | 0 |
24.05.31 | 104,310 | 150 | 248 | 0 | 0 | 0.00% | 0 |
24.05.30 | 104,715 | 405 | 93 | 0 | 0 | 0.00% | 0 |
24.05.29 | 105,730 | 1,015 | 27 | 0 | 0 | 0.00% | 0 |
24.05.28 | 105,460 | 270 | 105 | 0 | 0 | 0.00% | 0 |
24.05.27 | 105,025 | 435 | 77 | 0 | 0 | 0.00% | 0 |
24.05.24 | 105,700 | 675 | 225 | 0 | 0 | 0.00% | 0 |
24.05.23 | 105,710 | 10 | 86 | 0 | 0 | 0.00% | 0 |
24.05.22 | 105,495 | 215 | 47 | 0 | 0 | 0.00% | 0 |
24.05.21 | 105,460 | 35 | 24 | 0 | 0 | 0.00% | 0 |
24.05.20 | 106,110 | 650 | 229 | 0 | 0 | 0.00% | 0 |
24.05.17 | 106,070 | 40 | 105 | 0 | 0 | 0.00% | 0 |
24.05.16 | 104,430 | 1,640 | 87 | 0 | 0 | 0.00% | 0 |
24.05.14 | 104,265 | 165 | 49 | 0 | 0 | 0.00% | 0 |
24.05.13 | 104,580 | 315 | 34 | 0 | 0 | 0.00% | 0 |
24.05.10 | 104,085 | 495 | 49 | 0 | 0 | 0.00% | 0 |
24.05.09 | 104,640 | 555 | 15 | 0 | 0 | 0.00% | 0 |
24.05.08 | 104,595 | 45 | 154 | 0 | 0 | 0.00% | 0 |
24.05.07 | 103,295 | 1,300 | 104 | 0 | 0 | 0.00% | 0 |
24.05.03 | 102,780 | 515 | 148 | 0 | 0 | 0.00% | 0 |
24.05.02 | 102,670 | 110 | 227 | 0 | 0 | 0.00% | 0 |
24.04.30 | 101,360 | 1,310 | 424 | 0 | 0 | 0.00% | 0 |
24.04.29 | 101,215 | 145 | 23 | 0 | 0 | 0.00% | 0 |
24.04.26 | 101,580 | 365 | 112 | 0 | 0 | 0.00% | 0 |
24.04.25 | 102,545 | 965 | 124 | 0 | 0 | 0.00% | 0 |
24.04.24 | 103,000 | 455 | 71 | 0 | 0 | 0.00% | 0 |
24.04.23 | 102,645 | 355 | 12,110 | 0 | 0 | 0.00% | 0 |
24.04.22 | 103,735 | 1,090 | 207 | 0 | 0 | 0.00% | 0 |
24.04.19 | 104,070 | 335 | 152 | 0 | 0 | 0.00% | 0 |
24.04.18 | 102,840 | 1,230 | 4 | 0 | 0 | 0.00% | 0 |
24.04.17 | 103,185 | 345 | 26 | 0 | 0 | 0.00% | 0 |
24.04.16 | 103,955 | 770 | 113 | 0 | 0 | 0.00% | 0 |
24.04.15 | 104,225 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 103,635 | 590 | 481 | 0 | 0 | 0.00% | 0 |
24.04.11 | 104,855 | 1,220 | 1,688 | 0 | 0 | 0.00% | 0 |
24.04.09 | 105,135 | 280 | 119 | 0 | 0 | 0.00% | 0 |
24.04.08 | 106,070 | 935 | 81 | 0 | 0 | 0.00% | 0 |
24.04.05 | 105,580 | 490 | 259 | 0 | 0 | 0.00% | 0 |
24.04.04 | 105,535 | 45 | 29 | 0 | 0 | 0.00% | 0 |
24.04.03 | 106,045 | 510 | 585 | 0 | 0 | 0.00% | 0 |
24.04.02 | 106,900 | 855 | 139 | 0 | 0 | 0.00% | 0 |
24.04.01 | 106,330 | 570 | 586 | 0 | 0 | 0.00% | 0 |
24.03.29 | 106,770 | 440 | 250 | 0 | 0 | 0.00% | 0 |
24.03.28 | 106,845 | 75 | 294 | 0 | 0 | 0.00% | 0 |
24.03.27 | 106,580 | 265 | 940 | 0 | 0 | 0.00% | 0 |
24.03.26 | 107,000 | 420 | 865 | 0 | 0 | 0.00% | 0 |
24.03.25 | 107,010 | 10 | 246 | 0 | 0 | 0.00% | 0 |
24.03.22 | 106,135 | 875 | 45 | 0 | 0 | 0.00% | 0 |
24.03.21 | 105,340 | 795 | 1,286 | 0 | 0 | 0.00% | 0 |
24.03.20 | 105,100 | 240 | 205 | 0 | 0 | 0.00% | 0 |
24.03.19 | 105,900 | 800 | 447 | 0 | 0 | 0.00% | 0 |
24.03.18 | 106,130 | 230 | 699 | 0 | 0 | 0.00% | 0 |
24.03.15 | 107,005 | 875 | 44 | 0 | 0 | 0.00% | 0 |
24.03.14 | 107,385 | 380 | 198 | 0 | 0 | 0.00% | 0 |
24.03.13 | 107,480 | 95 | 113 | 0 | 0 | 0.00% | 0 |
24.03.12 | 107,365 | 115 | 329 | 0 | 0 | 0.00% | 0 |
24.03.11 | 107,510 | 145 | 10 | 0 | 0 | 0.00% | 0 |
24.03.08 | 106,375 | 1,135 | 191 | 0 | 0 | 0.00% | 0 |
24.03.07 | 106,860 | 485 | 126 | 0 | 0 | 0.00% | 0 |
24.03.06 | 106,240 | 620 | 107 | 0 | 0 | 0.00% | 0 |
24.03.05 | 105,760 | 480 | 69 | 0 | 0 | 0.00% | 0 |
24.03.04 | 105,095 | 665 | 1,703 | 0 | 0 | 0.00% | 0 |
24.02.29 | 105,615 | 520 | 1,532 | 0 | 0 | 0.00% | 0 |
24.02.28 | 105,635 | 20 | 84 | 0 | 0 | 0.00% | 0 |
24.02.27 | 106,225 | 590 | 176 | 0 | 0 | 0.00% | 0 |
24.02.26 | 105,275 | 950 | 229 | 0 | 0 | 0.00% | 0 |
24.02.23 | 105,795 | 520 | 854 | 0 | 0 | 0.00% | 0 |
24.02.22 | 105,090 | 705 | 179 | 0 | 0 | 0.00% | 0 |
24.02.21 | 104,710 | 380 | 645 | 0 | 0 | 0.00% | 0 |
24.02.20 | 105,235 | 525 | 139 | 0 | 0 | 0.00% | 0 |
24.02.19 | 104,930 | 305 | 142 | 0 | 0 | 0.00% | 0 |
24.02.16 | 105,070 | 140 | 357 | 0 | 0 | 0.00% | 0 |
24.02.15 | 104,250 | 820 | 285 | 0 | 0 | 0.00% | 0 |
24.02.14 | 105,430 | 1,180 | 671 | 0 | 0 | 0.00% | 0 |
24.02.13 | 106,285 | 855 | 718 | 0 | 0 | 0.00% | 0 |
24.02.08 | 106,585 | 300 | 788 | 0 | 0 | 0.00% | 0 |
24.02.07 | 106,550 | 35 | 215 | 0 | 0 | 0.00% | 0 |
24.02.06 | 106,450 | 100 | 270 | 0 | 0 | 0.00% | 0 |
24.02.05 | 108,205 | 1,755 | 142 | 0 | 0 | 0.00% | 0 |
24.02.02 | 107,200 | 1,005 | 892 | 0 | 0 | 0.00% | 0 |
24.02.01 | 107,190 | 10 | 561 | 0 | 0 | 0.00% | 0 |
24.01.31 | 107,040 | 150 | 395 | 0 | 0 | 0.00% | 0 |
24.01.30 | 105,385 | 1,655 | 330 | 0 | 0 | 0.00% | 0 |
24.01.29 | 106,130 | 745 | 214 | 0 | 0 | 0.00% | 0 |
24.01.26 | 105,515 | 615 | 120 | 0 | 0 | 0.00% | 0 |
24.01.25 | 105,910 | 395 | 139 | 0 | 0 | 0.00% | 0 |
24.01.24 | 106,600 | 690 | 321 | 0 | 0 | 0.00% | 0 |
24.01.23 | 106,755 | 155 | 292 | 0 | 0 | 0.00% | 0 |
24.01.22 | 105,895 | 860 | 65 | 0 | 0 | 0.00% | 0 |
24.01.19 | 106,420 | 525 | 40 | 0 | 0 | 0.00% | 0 |
24.01.18 | 106,580 | 160 | 259 | 0 | 0 | 0.00% | 0 |
24.01.17 | 107,445 | 865 | 591 | 0 | 0 | 0.00% | 0 |
24.01.16 | 108,145 | 700 | 146 | 0 | 0 | 0.00% | 0 |
24.01.15 | 107,700 | 445 | 378 | 0 | 0 | 0.00% | 0 |
24.01.12 | 107,850 | 150 | 490 | 0 | 0 | 0.00% | 0 |
24.01.11 | 107,085 | 765 | 430 | 0 | 0 | 0.00% | 0 |
24.01.10 | 107,460 | 375 | 69 | 0 | 0 | 0.00% | 0 |
24.01.09 | 106,730 | 730 | 1,041 | 0 | 0 | 0.00% | 0 |
24.01.08 | 106,550 | 180 | 581 | 0 | 0 | 0.00% | 0 |
24.01.05 | 107,900 | 1,350 | 730 | 0 | 0 | 0.00% | 0 |
24.01.04 | 107,020 | 880 | 700 | 0 | 0 | 0.00% | 0 |
24.01.03 | 107,350 | 330 | 859 | 0 | 0 | 0.00% | 0 |
24.01.02 | 109,755 | 2,405 | 1,288 | 0 | 0 | 0.00% | 0 |
23.12.28 | 108,415 | 1,340 | 1,390 | 0 | 0 | 0.00% | 0 |
23.12.27 | 111,800 | 115 | 1,217 | 0 | 0 | 0.00% | 0 |
23.12.26 | 110,815 | 985 | 1,284 | 0 | 0 | 0.00% | 0 |
23.12.22 | 111,360 | 545 | 401 | 0 | 0 | 0.00% | 0 |
23.12.21 | 111,745 | 385 | 615 | 0 | 0 | 0.00% | 0 |
23.12.20 | 110,740 | 1,005 | 613 | 0 | 0 | 0.00% | 0 |
23.12.19 | 110,620 | 120 | 20,808 | 0 | 0 | 0.00% | 0 |
23.12.18 | 110,035 | 585 | 2,152 | 0 | 0 | 0.00% | 0 |
23.12.15 | 110,555 | 520 | 572 | 0 | 0 | 0.00% | 0 |
23.12.14 | 107,385 | 3,170 | 2,227 | 0 | 0 | 0.00% | 0 |
23.12.13 | 107,270 | 115 | 461 | 0 | 0 | 0.00% | 0 |
23.12.12 | 106,650 | 620 | 916 | 0 | 0 | 0.00% | 0 |
23.12.11 | 107,060 | 410 | 435 | 0 | 0 | 0.00% | 0 |
23.12.08 | 106,675 | 385 | 1,205 | 0 | 0 | 0.00% | 0 |
23.12.07 | 107,640 | 965 | 478 | 0 | 0 | 0.00% | 0 |
23.12.06 | 106,585 | 1,055 | 504 | 0 | 0 | 0.00% | 0 |
23.12.05 | 106,210 | 375 | 874 | 0 | 0 | 0.00% | 0 |
23.12.04 | 104,700 | 1,510 | 870 | 0 | 0 | 0.00% | 0 |
23.12.01 | 104,610 | 90 | 261 | 0 | 0 | 0.00% | 0 |
23.11.30 | 105,710 | 1,100 | 449 | 0 | 0 | 0.00% | 0 |
23.11.29 | 104,110 | 1,600 | 572 | 0 | 0 | 0.00% | 0 |
23.11.28 | 103,510 | 600 | 415 | 0 | 0 | 0.00% | 0 |
23.11.27 | 103,155 | 355 | 312 | 0 | 0 | 0.00% | 0 |
23.11.24 | 104,550 | 1,395 | 343 | 0 | 0 | 0.00% | 0 |
23.11.23 | 103,685 | 865 | 2,532 | 0 | 0 | 0.00% | 0 |
23.11.22 | 104,475 | 790 | 661 | 0 | 0 | 0.00% | 0 |
23.11.21 | 103,770 | 705 | 872 | 0 | 0 | 0.00% | 0 |
23.11.20 | 103,210 | 560 | 609 | 0 | 0 | 0.00% | 0 |
23.11.17 | 103,120 | 90 | 706 | 0 | 0 | 0.00% | 0 |
23.11.16 | 103,060 | 60 | 106 | 0 | 0 | 0.00% | 0 |
23.11.15 | 100,185 | 2,875 | 845 | 0 | 0 | 0.00% | 0 |
23.11.14 | 99,645 | 540 | 842 | 0 | 0 | 0.00% | 0 |
23.11.13 | 100,030 | 385 | 109 | 0 | 0 | 0.00% | 0 |
23.11.10 | 100,455 | 425 | 28 | 0 | 0 | 0.00% | 0 |
23.11.09 | 99,590 | 865 | 272 | 0 | 0 | 0.00% | 0 |
23.11.08 | 98,975 | 615 | 179 | 0 | 0 | 0.00% | 0 |
23.11.07 | 99,010 | 35 | 203 | 0 | 0 | 0.00% | 0 |
23.11.06 | 98,225 | 785 | 192 | 0 | 0 | 0.00% | 0 |
23.11.03 | 97,420 | 805 | 108 | 0 | 0 | 0.00% | 0 |
23.11.02 | 95,135 | 2,285 | 1,535 | 0 | 0 | 0.00% | 0 |
23.11.01 | 94,775 | 360 | 1,015 | 0 | 0 | 0.00% | 0 |
23.10.31 | 94,735 | 40 | 641 | 0 | 0 | 0.00% | 0 |
23.10.30 | 95,445 | 710 | 503 | 0 | 0 | 0.00% | 0 |
23.10.27 | 93,680 | 1,765 | 14,765 | 0 | 0 | 0.00% | 0 |
23.10.26 | 95,880 | 2,200 | 381 | 0 | 0 | 0.00% | 0 |
23.10.25 | 95,230 | 650 | 769 | 0 | 0 | 0.00% | 0 |
23.10.24 | 94,030 | 1,200 | 135 | 0 | 0 | 0.00% | 0 |
23.10.23 | 94,790 | 760 | 90 | 0 | 0 | 0.00% | 0 |
23.10.20 | 93,940 | 850 | 151 | 0 | 0 | 0.00% | 0 |
23.10.19 | 95,200 | 1,260 | 956 | 0 | 0 | 0.00% | 0 |
23.10.18 | 96,200 | 1,000 | 459 | 0 | 0 | 0.00% | 0 |
23.10.17 | 97,365 | 1,165 | 227 | 0 | 0 | 0.00% | 0 |
23.10.16 | 96,935 | 430 | 8 | 0 | 0 | 0.00% | 0 |
23.10.13 | 97,975 | 1,040 | 491 | 0 | 0 | 0.00% | 0 |
23.10.12 | 97,180 | 795 | 227 | 0 | 0 | 0.00% | 0 |
23.10.11 | 96,150 | 1,030 | 379 | 0 | 0 | 0.00% | 0 |
23.10.10 | 95,740 | 410 | 430 | 0 | 0 | 0.00% | 0 |
23.10.06 | 95,385 | 355 | 89 | 0 | 0 | 0.00% | 0 |
23.10.05 | 94,095 | 1,290 | 88 | 0 | 0 | 0.00% | 0 |
23.10.04 | 98,955 | 4,860 | 1,128 | 0 | 0 | 0.00% | 0 |
23.09.27 | 98,805 | 150 | 1,222 | 0 | 0 | 0.00% | 0 |
23.09.26 | 99,220 | 415 | 534 | 0 | 0 | 0.00% | 0 |
23.09.25 | 99,075 | 145 | 322 | 0 | 0 | 0.00% | 0 |
23.09.22 | 98,865 | 210 | 104 | 0 | 0 | 0.00% | 0 |
23.09.21 | 99,395 | 530 | 245 | 0 | 0 | 0.00% | 0 |
23.09.20 | 100,515 | 1,120 | 186 | 0 | 0 | 0.00% | 0 |
23.09.19 | 99,730 | 785 | 33 | 0 | 0 | 0.00% | 0 |
23.09.18 | 100,550 | 820 | 577 | 0 | 0 | 0.00% | 0 |
23.09.15 | 100,820 | 270 | 339 | 0 | 0 | 0.00% | 0 |
23.09.14 | 99,965 | 855 | 77 | 0 | 0 | 0.00% | 0 |
23.09.13 | 99,895 | 70 | 107 | 0 | 0 | 0.00% | 0 |
23.09.12 | 99,875 | 20 | 69 | 0 | 0 | 0.00% | 0 |
23.09.11 | 101,145 | 1,270 | 898 | 0 | 0 | 0.00% | 0 |
23.09.08 | 99,890 | 1,255 | 69 | 0 | 0 | 0.00% | 0 |
23.09.07 | 101,165 | 1,275 | 2,571 | 0 | 0 | 0.00% | 0 |
23.09.06 | 101,215 | 50 | 96 | 0 | 0 | 0.00% | 0 |
23.09.05 | 101,765 | 550 | 120 | 0 | 0 | 0.00% | 0 |
23.09.04 | 102,860 | 1,095 | 425 | 0 | 0 | 0.00% | 0 |
23.09.01 | 102,175 | 685 | 437 | 0 | 0 | 0.00% | 0 |
23.08.31 | 101,825 | 350 | 1,386 | 0 | 0 | 0.00% | 0 |
23.08.30 | 101,770 | 55 | 135 | 0 | 0 | 0.00% | 0 |
23.08.29 | 101,440 | 330 | 81 | 0 | 0 | 0.00% | 0 |
23.08.28 | 100,230 | 1,210 | 823 | 0 | 0 | 0.00% | 0 |
23.08.25 | 101,335 | 1,105 | 93 | 0 | 0 | 0.00% | 0 |
23.08.24 | 100,360 | 975 | 192 | 0 | 0 | 0.00% | 0 |
23.08.23 | 99,575 | 785 | 149 | 0 | 0 | 0.00% | 0 |
23.08.22 | 99,615 | 40 | 348 | 0 | 0 | 0.00% | 0 |
23.08.21 | 100,480 | 865 | 183 | 0 | 0 | 0.00% | 0 |
23.08.18 | 99,150 | 1,330 | 748 | 0 | 0 | 0.00% | 0 |
23.08.17 | 101,180 | 2,030 | 969 | 0 | 0 | 0.00% | 0 |
23.08.16 | 100,865 | 315 | 124 | 0 | 0 | 0.00% | 0 |
23.08.14 | 101,740 | 875 | 412 | 0 | 0 | 0.00% | 0 |
23.08.11 | 102,235 | 495 | 288 | 0 | 0 | 0.00% | 0 |
23.08.10 | 102,810 | 575 | 360 | 0 | 0 | 0.00% | 0 |
23.08.09 | 103,210 | 400 | 669 | 0 | 0 | 0.00% | 0 |
23.08.08 | 102,020 | 1,190 | 342 | 0 | 0 | 0.00% | 0 |
23.08.07 | 100,800 | 1,220 | 354 | 0 | 0 | 0.00% | 0 |
23.08.04 | 101,330 | 530 | 1,052 | 0 | 0 | 0.00% | 0 |
23.08.03 | 102,070 | 740 | 711 | 0 | 0 | 0.00% | 0 |
23.08.02 | 103,395 | 1,325 | 279 | 0 | 0 | 0.00% | 0 |
23.08.01 | 102,655 | 740 | 476 | 0 | 0 | 0.00% | 0 |
23.07.31 | 103,215 | 560 | 920 | 0 | 0 | 0.00% | 0 |
23.07.28 | 104,825 | 1,610 | 599 | 0 | 0 | 0.00% | 0 |
23.07.27 | 104,460 | 365 | 241 | 0 | 0 | 0.00% | 0 |
23.07.26 | 103,995 | 465 | 418 | 0 | 0 | 0.00% | 0 |
23.07.25 | 104,755 | 760 | 193 | 0 | 0 | 0.00% | 0 |
23.07.24 | 104,655 | 100 | 1,496 | 0 | 0 | 0.00% | 0 |
23.07.21 | 105,220 | 565 | 555 | 0 | 0 | 0.00% | 0 |
23.07.20 | 105,940 | 720 | 370 | 0 | 0 | 0.00% | 0 |
23.07.19 | 104,460 | 1,480 | 740 | 0 | 0 | 0.00% | 0 |
23.07.18 | 104,290 | 170 | 239 | 0 | 0 | 0.00% | 0 |
23.07.17 | 103,885 | 405 | 393 | 0 | 0 | 0.00% | 0 |
23.07.14 | 104,350 | 465 | 282 | 0 | 0 | 0.00% | 0 |
23.07.13 | 102,785 | 1,565 | 1,530 | 0 | 0 | 0.00% | 0 |
23.07.12 | 102,610 | 175 | 561 | 0 | 0 | 0.00% | 0 |
23.07.11 | 101,075 | 1,535 | 401 | 0 | 0 | 0.00% | 0 |
23.07.10 | 102,405 | 1,330 | 410 | 0 | 0 | 0.00% | 0 |
23.07.07 | 103,190 | 785 | 971 | 0 | 0 | 0.00% | 0 |
23.07.06 | 104,315 | 1,125 | 439 | 0 | 0 | 0.00% | 0 |
23.07.05 | 104,705 | 390 | 545 | 0 | 0 | 0.00% | 0 |
23.07.04 | 104,910 | 205 | 1,391 | 0 | 0 | 0.00% | 0 |
23.07.03 | 103,300 | 1,610 | 480 | 0 | 0 | 0.00% | 0 |
23.06.30 | 104,670 | 1,370 | 1,704 | 0 | 0 | 0.00% | 0 |
23.06.29 | 104,830 | 160 | 128 | 0 | 0 | 0.00% | 0 |
23.06.28 | 104,930 | 100 | 825 | 0 | 0 | 0.00% | 0 |
23.06.27 | 104,730 | 200 | 2,815 | 0 | 0 | 0.00% | 0 |
23.06.26 | 103,750 | 980 | 492 | 0 | 0 | 0.00% | 0 |
23.06.23 | 104,180 | 430 | 311 | 0 | 0 | 0.00% | 0 |
23.06.22 | 104,700 | 520 | 310 | 0 | 0 | 0.00% | 0 |
23.06.21 | 103,895 | 805 | 667 | 0 | 0 | 0.00% | 0 |
23.06.20 | 104,230 | 335 | 10,429 | 0 | 0 | 0.00% | 0 |
23.06.19 | 103,880 | 350 | 471 | 0 | 0 | 0.00% | 0 |
23.06.16 | 103,415 | 465 | 292 | 0 | 0 | 0.00% | 0 |
23.06.15 | 104,180 | 765 | 715 | 0 | 0 | 0.00% | 0 |
23.06.14 | 105,330 | 1,150 | 935 | 0 | 0 | 0.00% | 0 |
23.06.13 | 105,285 | 45 | 212 | 0 | 0 | 0.00% | 0 |
23.06.12 | 105,015 | 270 | 645 | 0 | 0 | 0.00% | 0 |
23.06.09 | 104,540 | 475 | 621 | 0 | 0 | 0.00% | 0 |
23.06.08 | 106,505 | 1,965 | 1,218 | 0 | 0 | 0.00% | 0 |
23.06.07 | 105,715 | 790 | 184 | 0 | 0 | 0.00% | 0 |
23.06.05 | 106,705 | 990 | 552 | 0 | 0 | 0.00% | 0 |
23.06.02 | 105,820 | 885 | 1,760 | 0 | 0 | 0.00% | 0 |
23.06.01 | 106,200 | 380 | 840 | 0 | 0 | 0.00% | 0 |
23.05.31 | 104,235 | 1,965 | 1,217 | 0 | 0 | 0.00% | 0 |
23.05.30 | 104,475 | 240 | 1,125 | 0 | 0 | 0.00% | 0 |
23.05.26 | 105,145 | 670 | 1,105 | 0 | 0 | 0.00% | 0 |
23.05.25 | 106,660 | 1,515 | 3,992 | 0 | 0 | 0.00% | 0 |
23.05.24 | 107,100 | 440 | 642 | 0 | 0 | 0.00% | 0 |
23.05.23 | 108,350 | 1,250 | 919 | 0 | 0 | 0.00% | 0 |
23.05.22 | 107,885 | 465 | 911 | 0 | 0 | 0.00% | 0 |
23.05.19 | 108,700 | 815 | 1,144 | 0 | 0 | 0.00% | 0 |
23.05.18 | 109,510 | 810 | 1,023 | 0 | 0 | 0.00% | 0 |
23.05.17 | 109,820 | 310 | 363 | 0 | 0 | 0.00% | 0 |
23.05.16 | 109,285 | 535 | 558 | 0 | 0 | 0.00% | 0 |
23.05.15 | 110,475 | 1,190 | 659 | 0 | 0 | 0.00% | 0 |
23.05.12 | 110,140 | 335 | 593 | 0 | 0 | 0.00% | 0 |
23.05.11 | 109,195 | 945 | 270 | 0 | 0 | 0.00% | 0 |
23.05.10 | 109,765 | 570 | 615 | 0 | 0 | 0.00% | 0 |
23.05.09 | 109,685 | 80 | 460 | 0 | 0 | 0.00% | 0 |
23.05.08 | 110,160 | 475 | 377 | 0 | 0 | 0.00% | 0 |
23.05.04 | 109,270 | 890 | 1,529 | 0 | 0 | 0.00% | 0 |
23.05.03 | 108,350 | 920 | 422 | 0 | 0 | 0.00% | 0 |
23.05.02 | 108,745 | 395 | 1,138 | 0 | 0 | 0.00% | 0 |
23.04.28 | 108,970 | 225 | 1,070 | 0 | 0 | 0.00% | 0 |
23.04.27 | 109,620 | 650 | 1,695 | 0 | 0 | 0.00% | 0 |
23.04.26 | 109,560 | 60 | 595 | 0 | 0 | 0.00% | 0 |
23.04.25 | 109,560 | 0 | 557 | 0 | 0 | 0.00% | 0 |
23.04.24 | 108,910 | 650 | 1,992 | 0 | 0 | 0.00% | 0 |
23.04.21 | 107,605 | 1,305 | 1,117 | 0 | 0 | 0.00% | 0 |
23.04.20 | 108,360 | 755 | 1,380 | 0 | 0 | 0.00% | 0 |
23.04.19 | 108,645 | 285 | 321 | 0 | 0 | 0.00% | 0 |
23.04.18 | 108,785 | 140 | 580 | 0 | 0 | 0.00% | 0 |
23.04.14 | 110,040 | 140 | 879 | 0 | 0 | 0.00% | 0 |
23.04.13 | 110,160 | 120 | 531 | 0 | 0 | 0.00% | 0 |
23.04.12 | 110,220 | 60 | 1,212 | 0 | 0 | 0.00% | 0 |
23.04.11 | 110,365 | 145 | 705 | 0 | 0 | 0.00% | 0 |
23.04.10 | 109,685 | 680 | 909 | 0 | 0 | 0.00% | 0 |
23.04.07 | 109,875 | 190 | 1,788 | 0 | 0 | 0.00% | 0 |
23.04.06 | 109,140 | 735 | 676 | 0 | 0 | 0.00% | 0 |
23.04.05 | 109,025 | 115 | 1,058 | 0 | 0 | 0.00% | 0 |
23.04.04 | 107,820 | 1,205 | 284 | 0 | 0 | 0.00% | 0 |
23.04.03 | 108,860 | 1,040 | 968 | 0 | 0 | 0.00% | 0 |
23.03.31 | 109,055 | 195 | 1,568 | 0 | 0 | 0.00% | 0 |
23.03.30 | 109,330 | 275 | 528 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
[연합뉴스 이 시각 헤드라인] - 07:30
-
9
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손