RISE 채권혼합
(183700) I 코스피 ETF 11.21 15:3260,805 | 전일 | 60,660 | 고가 | 60,805 | 상한가 | 79,045 |
거래량 (주) |
16 |
145 0.24% | 시가 | 60,505 | 저가 | 60,505 | 하한가 | 42,565 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 60,660 | 145 | 16 | 0 | 0 | 0.00% | 240,000 |
24.11.20 | 60,485 | 175 | 12 | 0 | 0 | 0.00% | 240,000 |
24.11.19 | 60,375 | 110 | 8 | 0 | 0 | 0.00% | 240,000 |
24.11.18 | 59,925 | 450 | 30 | 0 | 0 | 0.00% | 240,000 |
24.11.15 | 60,110 | 185 | 149 | 0 | 0 | 0.00% | 240,000 |
24.11.14 | 60,245 | 135 | 1 | 0 | 0 | 0.00% | 240,000 |
24.11.13 | 60,655 | 410 | 2 | 0 | 0 | 0.00% | 240,000 |
24.11.12 | 60,825 | 170 | 91 | 0 | 0 | 0.00% | 240,000 |
24.11.11 | 61,245 | 420 | 68 | 0 | 0 | 0.00% | 240,000 |
24.11.08 | 61,110 | 135 | 52 | 0 | 0 | 0.00% | 240,000 |
24.11.07 | 61,070 | 40 | 61 | 0 | 0 | 0.00% | 240,000 |
24.11.06 | 61,220 | 150 | 2 | 0 | 0 | 0.00% | 0 |
24.11.05 | 60,850 | 370 | 13 | 0 | 0 | 0.00% | 0 |
24.11.04 | 60,860 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.11.01 | 61,110 | 250 | 358 | 0 | 0 | 0.00% | 0 |
24.10.31 | 61,325 | 215 | 9 | 0 | 0 | 0.00% | 0 |
24.10.30 | 61,320 | 5 | 129 | 0 | 0 | 0.00% | 0 |
24.10.29 | 61,320 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.10.28 | 61,275 | 45 | 7 | 0 | 0 | 0.00% | 0 |
24.10.25 | 61,185 | 90 | 1 | 0 | 0 | 0.00% | 0 |
24.10.24 | 61,185 | 0 | 126 | 0 | 0 | 0.00% | 0 |
24.10.23 | 61,030 | 155 | 2 | 0 | 0 | 0.00% | 0 |
24.10.22 | 61,415 | 385 | 4 | 0 | 0 | 0.00% | 0 |
24.10.21 | 61,360 | 55 | 18 | 0 | 0 | 0.00% | 0 |
24.10.18 | 61,590 | 230 | 1 | 0 | 0 | 0.00% | 0 |
24.10.17 | 61,300 | 290 | 173 | 0 | 0 | 0.00% | 0 |
24.10.16 | 61,590 | 290 | 2 | 0 | 0 | 0.00% | 0 |
24.10.15 | 61,325 | 265 | 349 | 0 | 0 | 0.00% | 0 |
24.10.14 | 61,365 | 40 | 21 | 0 | 0 | 0.00% | 0 |
24.10.11 | 61,205 | 160 | 3 | 0 | 0 | 0.00% | 0 |
24.10.10 | 61,100 | 105 | 4 | 0 | 0 | 0.00% | 0 |
24.10.08 | 61,135 | 35 | 85 | 0 | 0 | 0.00% | 0 |
24.10.07 | 61,280 | 145 | 219 | 0 | 0 | 0.00% | 0 |
24.10.04 | 61,285 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.10.02 | 61,760 | 475 | 552 | 0 | 0 | 0.00% | 0 |
24.09.30 | 61,975 | 215 | 10 | 0 | 0 | 0.00% | 0 |
24.09.27 | 61,730 | 245 | 542 | 0 | 0 | 0.00% | 0 |
24.09.26 | 61,515 | 215 | 5 | 0 | 0 | 0.00% | 0 |
24.09.25 | 61,205 | 310 | 1 | 0 | 0 | 0.00% | 0 |
24.09.24 | 61,140 | 65 | 6 | 0 | 0 | 0.00% | 0 |
24.09.23 | 61,180 | 40 | 22 | 0 | 0 | 0.00% | 0 |
24.09.20 | 61,070 | 110 | 61 | 0 | 0 | 0.00% | 0 |
24.09.19 | 61,130 | 60 | 83 | 0 | 0 | 0.00% | 0 |
24.09.13 | 61,065 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.09.12 | 60,755 | 310 | 1 | 0 | 0 | 0.00% | 0 |
24.09.11 | 60,885 | 130 | 35 | 0 | 0 | 0.00% | 0 |
24.09.10 | 60,820 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.09.09 | 61,035 | 215 | 6 | 0 | 0 | 0.00% | 0 |
24.09.06 | 61,375 | 340 | 21 | 0 | 0 | 0.00% | 0 |
24.09.05 | 61,215 | 160 | 1 | 0 | 0 | 0.00% | 0 |
24.09.04 | 61,715 | 500 | 67 | 0 | 0 | 0.00% | 0 |
24.09.03 | 61,885 | 170 | 28 | 0 | 0 | 0.00% | 0 |
24.09.02 | 61,950 | 65 | 9 | 0 | 0 | 0.00% | 0 |
24.08.30 | 61,945 | 5 | 10 | 0 | 0 | 0.00% | 0 |
24.08.29 | 62,085 | 140 | 2 | 0 | 0 | 0.00% | 0 |
24.08.28 | 62,200 | 115 | 5 | 0 | 0 | 0.00% | 0 |
24.08.27 | 62,150 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.08.26 | 62,180 | 30 | 11 | 0 | 0 | 0.00% | 0 |
24.08.23 | 62,255 | 75 | 147 | 0 | 0 | 0.00% | 0 |
24.08.22 | 62,205 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.08.21 | 62,255 | 50 | 16 | 0 | 0 | 0.00% | 0 |
24.08.20 | 62,190 | 65 | 3 | 0 | 0 | 0.00% | 0 |
24.08.19 | 62,235 | 45 | 51 | 0 | 0 | 0.00% | 0 |
24.08.16 | 61,975 | 260 | 146 | 0 | 0 | 0.00% | 0 |
24.08.14 | 61,780 | 195 | 3 | 0 | 0 | 0.00% | 0 |
24.08.13 | 61,720 | 60 | 8 | 0 | 0 | 0.00% | 0 |
24.08.12 | 61,310 | 410 | 14 | 0 | 0 | 0.00% | 0 |
24.08.09 | 61,245 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.08.08 | 61,420 | 175 | 53 | 0 | 0 | 0.00% | 0 |
24.08.07 | 61,025 | 395 | 302 | 0 | 0 | 0.00% | 0 |
24.08.06 | 60,400 | 625 | 5 | 0 | 0 | 0.00% | 0 |
24.08.05 | 62,225 | 1,825 | 19 | 0 | 0 | 0.00% | 0 |
24.08.02 | 62,830 | 605 | 2 | 0 | 0 | 0.00% | 0 |
24.08.01 | 62,800 | 30 | 63 | 0 | 0 | 0.00% | 0 |
24.07.31 | 62,440 | 360 | 26 | 0 | 0 | 0.00% | 0 |
24.07.30 | 62,780 | 340 | 12 | 0 | 0 | 0.00% | 0 |
24.07.29 | 62,350 | 430 | 2 | 0 | 0 | 0.00% | 0 |
24.07.26 | 62,300 | 50 | 208 | 0 | 0 | 0.00% | 0 |
24.07.25 | 62,635 | 335 | 144 | 0 | 0 | 0.00% | 0 |
24.07.24 | 62,695 | 60 | 16 | 0 | 0 | 0.00% | 0 |
24.07.23 | 62,760 | 65 | 24 | 0 | 0 | 0.00% | 0 |
24.07.22 | 62,760 | 0 | 101 | 0 | 0 | 0.00% | 0 |
24.07.19 | 63,040 | 280 | 12 | 0 | 0 | 0.00% | 0 |
24.07.18 | 63,530 | 490 | 43 | 0 | 0 | 0.00% | 0 |
24.07.17 | 63,595 | 65 | 3 | 0 | 0 | 0.00% | 0 |
24.07.16 | 63,350 | 245 | 104 | 0 | 0 | 0.00% | 0 |
24.07.15 | 63,170 | 180 | 57 | 0 | 0 | 0.00% | 0 |
24.07.12 | 63,480 | 310 | 1 | 0 | 0 | 0.00% | 0 |
24.07.11 | 63,295 | 185 | 418 | 0 | 0 | 0.00% | 0 |
24.07.10 | 63,490 | 195 | 1 | 0 | 0 | 0.00% | 0 |
24.07.09 | 63,400 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.07.08 | 63,380 | 20 | 25 | 0 | 0 | 0.00% | 0 |
24.07.05 | 62,855 | 525 | 265 | 0 | 0 | 0.00% | 0 |
24.07.04 | 62,680 | 175 | 4 | 0 | 0 | 0.00% | 0 |
24.07.03 | 62,630 | 50 | 17 | 0 | 0 | 0.00% | 0 |
24.07.02 | 62,600 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.07.01 | 62,645 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.06.28 | 62,455 | 190 | 3 | 0 | 0 | 0.00% | 0 |
24.06.27 | 62,390 | 65 | 65 | 0 | 0 | 0.00% | 0 |
24.06.26 | 62,390 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.06.25 | 62,340 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.06.24 | 62,355 | 15 | 16 | 0 | 0 | 0.00% | 0 |
24.06.21 | 62,730 | 375 | 14 | 0 | 0 | 0.00% | 0 |
24.06.20 | 62,425 | 305 | 24 | 0 | 0 | 0.00% | 0 |
24.06.19 | 62,150 | 275 | 3 | 0 | 0 | 0.00% | 0 |
24.06.18 | 62,005 | 145 | 36 | 0 | 0 | 0.00% | 0 |
24.06.17 | 62,195 | 190 | 35 | 0 | 0 | 0.00% | 0 |
24.06.14 | 62,210 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.06.13 | 61,705 | 505 | 3 | 0 | 0 | 0.00% | 0 |
24.06.12 | 61,505 | 200 | 57 | 0 | 0 | 0.00% | 0 |
24.06.11 | 61,735 | 230 | 10 | 0 | 0 | 0.00% | 0 |
24.06.10 | 61,625 | 110 | 14 | 0 | 0 | 0.00% | 0 |
24.06.07 | 61,460 | 165 | 233 | 0 | 0 | 0.00% | 0 |
24.06.05 | 61,715 | 195 | 16 | 0 | 0 | 0.00% | 0 |
24.06.04 | 61,770 | 55 | 1 | 0 | 0 | 0.00% | 0 |
24.06.03 | 61,490 | 280 | 20 | 0 | 0 | 0.00% | 0 |
24.05.31 | 61,505 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.05.30 | 61,900 | 395 | 10 | 0 | 0 | 0.00% | 0 |
24.05.29 | 62,020 | 120 | 95 | 0 | 0 | 0.00% | 0 |
24.05.28 | 61,920 | 100 | 51 | 0 | 0 | 0.00% | 0 |
24.05.27 | 61,860 | 60 | 18 | 0 | 0 | 0.00% | 0 |
24.05.24 | 62,035 | 175 | 2 | 0 | 0 | 0.00% | 0 |
24.05.23 | 62,040 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.05.22 | 61,980 | 60 | 29 | 0 | 0 | 0.00% | 0 |
24.05.21 | 62,100 | 120 | 598 | 0 | 0 | 0.00% | 0 |
24.05.20 | 62,135 | 35 | 603 | 0 | 0 | 0.00% | 0 |
24.05.17 | 62,185 | 50 | 7 | 0 | 0 | 0.00% | 0 |
24.05.16 | 61,890 | 295 | 12 | 0 | 0 | 0.00% | 0 |
24.05.14 | 61,925 | 35 | 164 | 0 | 0 | 0.00% | 0 |
24.05.13 | 61,965 | 40 | 9 | 0 | 0 | 0.00% | 0 |
24.05.10 | 61,990 | 25 | 5 | 0 | 0 | 0.00% | 0 |
24.05.09 | 62,165 | 175 | 11 | 0 | 0 | 0.00% | 0 |
24.05.08 | 61,920 | 245 | 4 | 0 | 0 | 0.00% | 0 |
24.05.07 | 61,595 | 325 | 49 | 0 | 0 | 0.00% | 0 |
24.05.03 | 61,470 | 125 | 17 | 0 | 0 | 0.00% | 0 |
24.05.02 | 61,720 | 250 | 9 | 0 | 0 | 0.00% | 0 |
24.04.30 | 61,420 | 300 | 4 | 0 | 0 | 0.00% | 0 |
24.04.29 | 61,250 | 170 | 2 | 0 | 0 | 0.00% | 0 |
24.04.26 | 61,270 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.04.25 | 61,490 | 220 | 17 | 0 | 0 | 0.00% | 0 |
24.04.24 | 61,050 | 440 | 20 | 0 | 0 | 0.00% | 0 |
24.04.23 | 60,845 | 205 | 20 | 0 | 0 | 0.00% | 0 |
24.04.22 | 60,655 | 190 | 230 | 0 | 0 | 0.00% | 0 |
24.04.19 | 61,235 | 580 | 288 | 0 | 0 | 0.00% | 0 |
24.04.18 | 61,055 | 180 | 3 | 0 | 0 | 0.00% | 0 |
24.04.17 | 61,075 | 20 | 602 | 0 | 0 | 0.00% | 0 |
24.04.16 | 61,465 | 390 | 8 | 0 | 0 | 0.00% | 0 |
24.04.15 | 61,755 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 61,710 | 45 | 9 | 0 | 0 | 0.00% | 0 |
24.04.11 | 61,980 | 270 | 4 | 0 | 0 | 0.00% | 0 |
24.04.09 | 62,070 | 90 | 31 | 0 | 0 | 0.00% | 0 |
24.04.08 | 61,960 | 110 | 3 | 0 | 0 | 0.00% | 0 |
24.04.05 | 62,190 | 230 | 18 | 0 | 0 | 0.00% | 0 |
24.04.04 | 61,930 | 260 | 64 | 0 | 0 | 0.00% | 0 |
24.04.03 | 62,270 | 340 | 13 | 0 | 0 | 0.00% | 0 |
24.04.02 | 62,225 | 45 | 112 | 0 | 0 | 0.00% | 0 |
24.04.01 | 62,225 | 0 | 144 | 0 | 0 | 0.00% | 0 |
24.03.29 | 62,045 | 180 | 18 | 0 | 0 | 0.00% | 0 |
24.03.28 | 62,135 | 90 | 55 | 0 | 0 | 0.00% | 0 |
24.03.27 | 62,270 | 135 | 28 | 0 | 0 | 0.00% | 0 |
24.03.26 | 61,915 | 355 | 5 | 0 | 0 | 0.00% | 0 |
24.03.25 | 61,875 | 40 | 35 | 0 | 0 | 0.00% | 0 |
24.03.22 | 62,065 | 190 | 507 | 0 | 0 | 0.00% | 0 |
24.03.21 | 61,445 | 620 | 80 | 0 | 0 | 0.00% | 0 |
24.03.20 | 61,040 | 405 | 4 | 0 | 0 | 0.00% | 0 |
24.03.19 | 61,270 | 230 | 85 | 0 | 0 | 0.00% | 0 |
24.03.18 | 61,410 | 140 | 10 | 0 | 0 | 0.00% | 0 |
24.03.15 | 61,560 | 150 | 10 | 0 | 0 | 0.00% | 0 |
24.03.14 | 61,345 | 215 | 2 | 0 | 0 | 0.00% | 0 |
24.03.13 | 61,260 | 85 | 1 | 0 | 0 | 0.00% | 0 |
24.03.12 | 61,140 | 120 | 1 | 0 | 0 | 0.00% | 0 |
24.03.11 | 61,290 | 150 | 1 | 0 | 0 | 0.00% | 0 |
24.03.08 | 61,110 | 180 | 58 | 0 | 0 | 0.00% | 0 |
24.03.07 | 61,040 | 70 | 19 | 0 | 0 | 0.00% | 0 |
24.03.06 | 61,040 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.03.05 | 61,165 | 125 | 191 | 0 | 0 | 0.00% | 0 |
24.03.04 | 60,785 | 380 | 75 | 0 | 0 | 0.00% | 0 |
24.02.29 | 60,900 | 115 | 36 | 0 | 0 | 0.00% | 0 |
24.02.28 | 60,790 | 110 | 33 | 0 | 0 | 0.00% | 0 |
24.02.27 | 60,825 | 35 | 71 | 0 | 0 | 0.00% | 0 |
24.02.26 | 61,110 | 285 | 45 | 0 | 0 | 0.00% | 0 |
24.02.23 | 61,050 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.02.22 | 60,705 | 345 | 19 | 0 | 0 | 0.00% | 0 |
24.02.21 | 60,850 | 145 | 45 | 0 | 0 | 0.00% | 0 |
24.02.20 | 60,965 | 115 | 47 | 0 | 0 | 0.00% | 0 |
24.02.19 | 60,630 | 335 | 131 | 0 | 0 | 0.00% | 0 |
24.02.16 | 60,630 | 0 | 16 | 0 | 0 | 0.00% | 0 |
24.02.15 | 60,400 | 230 | 4 | 0 | 0 | 0.00% | 0 |
24.02.14 | 60,900 | 500 | 1 | 0 | 0 | 0.00% | 0 |
24.02.13 | 60,710 | 190 | 116 | 0 | 0 | 0.00% | 0 |
24.02.08 | 60,600 | 110 | 110 | 0 | 0 | 0.00% | 0 |
24.02.07 | 60,365 | 235 | 70 | 0 | 0 | 0.00% | 0 |
24.02.06 | 60,435 | 70 | 1 | 0 | 0 | 0.00% | 0 |
24.02.05 | 60,450 | 15 | 30 | 0 | 0 | 0.00% | 0 |
24.02.02 | 60,020 | 430 | 71 | 0 | 0 | 0.00% | 0 |
24.02.01 | 59,880 | 140 | 17 | 0 | 0 | 0.00% | 0 |
24.01.31 | 59,895 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.01.30 | 60,045 | 150 | 9 | 0 | 0 | 0.00% | 0 |
24.01.29 | 59,780 | 265 | 7 | 0 | 0 | 0.00% | 0 |
24.01.26 | 59,475 | 305 | 7 | 0 | 0 | 0.00% | 0 |
24.01.25 | 59,500 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.01.24 | 59,590 | 90 | 15 | 0 | 0 | 0.00% | 0 |
24.01.23 | 59,680 | 90 | 91 | 0 | 0 | 0.00% | 0 |
24.01.22 | 59,560 | 120 | 7 | 0 | 0 | 0.00% | 0 |
24.01.19 | 59,185 | 375 | 37 | 0 | 0 | 0.00% | 0 |
24.01.18 | 59,480 | 295 | 53 | 0 | 0 | 0.00% | 0 |
24.01.17 | 59,695 | 215 | 1 | 0 | 0 | 0.00% | 0 |
24.01.16 | 60,020 | 325 | 236 | 0 | 0 | 0.00% | 0 |
24.01.15 | 59,940 | 80 | 44 | 0 | 0 | 0.00% | 0 |
24.01.12 | 59,920 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.01.11 | 60,045 | 125 | 34 | 0 | 0 | 0.00% | 0 |
24.01.10 | 60,235 | 190 | 61 | 0 | 0 | 0.00% | 0 |
24.01.09 | 60,240 | 5 | 71 | 0 | 0 | 0.00% | 0 |
24.01.08 | 60,170 | 70 | 21 | 0 | 0 | 0.00% | 0 |
24.01.05 | 60,260 | 90 | 70 | 0 | 0 | 0.00% | 0 |
24.01.04 | 60,570 | 310 | 412 | 0 | 0 | 0.00% | 0 |
24.01.03 | 60,965 | 395 | 65 | 0 | 0 | 0.00% | 0 |
24.01.02 | 60,960 | 5 | 41 | 0 | 0 | 0.00% | 0 |
23.12.28 | 60,690 | 270 | 69 | 0 | 0 | 0.00% | 0 |
23.12.27 | 60,470 | 220 | 14 | 0 | 0 | 0.00% | 0 |
23.12.26 | 60,385 | 85 | 6 | 0 | 0 | 0.00% | 0 |
23.12.22 | 60,385 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.12.21 | 60,090 | 295 | 13 | 0 | 0 | 0.00% | 0 |
23.12.20 | 59,945 | 145 | 62 | 0 | 0 | 0.00% | 0 |
23.12.19 | 59,815 | 130 | 2 | 0 | 0 | 0.00% | 0 |
23.12.18 | 60,045 | 230 | 5 | 0 | 0 | 0.00% | 0 |
23.12.15 | 59,895 | 150 | 2 | 0 | 0 | 0.00% | 0 |
23.12.14 | 59,265 | 630 | 32 | 0 | 0 | 0.00% | 0 |
23.12.13 | 59,620 | 355 | 36 | 0 | 0 | 0.00% | 0 |
23.12.12 | 59,205 | 415 | 15 | 0 | 0 | 0.00% | 0 |
23.12.11 | 59,170 | 35 | 3 | 0 | 0 | 0.00% | 0 |
23.12.08 | 59,000 | 170 | 22 | 0 | 0 | 0.00% | 0 |
23.12.07 | 59,800 | 250 | 3 | 0 | 0 | 0.00% | 0 |
23.12.06 | 59,610 | 190 | 2 | 0 | 0 | 0.00% | 0 |
23.12.05 | 59,860 | 250 | 19 | 0 | 0 | 0.00% | 0 |
23.12.04 | 59,555 | 305 | 2 | 0 | 0 | 0.00% | 0 |
23.12.01 | 60,375 | 820 | 149 | 0 | 0 | 0.00% | 0 |
23.11.30 | 59,815 | 560 | 181 | 0 | 0 | 0.00% | 0 |
23.11.29 | 59,730 | 85 | 2 | 0 | 0 | 0.00% | 0 |
23.11.28 | 59,400 | 330 | 4 | 0 | 0 | 0.00% | 0 |
23.11.27 | 59,575 | 175 | 1 | 0 | 0 | 0.00% | 0 |
23.11.24 | 59,705 | 130 | 1 | 0 | 0 | 0.00% | 0 |
23.11.23 | 59,675 | 30 | 97 | 0 | 0 | 0.00% | 0 |
23.11.22 | 59,745 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.11.21 | 59,460 | 285 | 4 | 0 | 0 | 0.00% | 0 |
23.11.20 | 59,460 | 0 | 6 | 0 | 0 | 0.00% | 0 |
23.11.17 | 59,505 | 45 | 1 | 0 | 0 | 0.00% | 0 |
23.11.16 | 59,230 | 275 | 233 | 0 | 0 | 0.00% | 0 |
23.11.15 | 58,745 | 485 | 4 | 0 | 0 | 0.00% | 0 |
23.11.14 | 58,575 | 170 | 1 | 0 | 0 | 0.00% | 0 |
23.11.13 | 58,530 | 45 | 1 | 0 | 0 | 0.00% | 0 |
23.11.10 | 58,700 | 170 | 38 | 0 | 0 | 0.00% | 0 |
23.11.09 | 58,840 | 140 | 1 | 0 | 0 | 0.00% | 0 |
23.11.08 | 58,605 | 235 | 118 | 0 | 0 | 0.00% | 0 |
23.11.07 | 58,970 | 365 | 1 | 0 | 0 | 0.00% | 0 |
23.11.06 | 58,105 | 865 | 14 | 0 | 0 | 0.00% | 0 |
23.11.03 | 58,095 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.11.02 | 57,670 | 425 | 1 | 0 | 0 | 0.00% | 0 |
23.11.01 | 57,875 | 205 | 142 | 0 | 0 | 0.00% | 0 |
23.10.31 | 57,475 | 400 | 363 | 0 | 0 | 0.00% | 0 |
23.10.30 | 57,475 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.10.26 | 57,970 | 495 | 2 | 0 | 0 | 0.00% | 0 |
23.10.25 | 57,960 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.10.24 | 57,795 | 165 | 29 | 0 | 0 | 0.00% | 0 |
23.10.23 | 58,000 | 205 | 225 | 0 | 0 | 0.00% | 0 |
23.10.20 | 58,295 | 295 | 2 | 0 | 0 | 0.00% | 0 |
23.10.19 | 58,505 | 210 | 595 | 0 | 0 | 0.00% | 0 |
23.10.18 | 58,450 | 55 | 7 | 0 | 0 | 0.00% | 0 |
23.10.17 | 58,880 | 430 | 280 | 0 | 0 | 0.00% | 0 |
23.10.16 | 59,070 | 190 | 88 | 0 | 0 | 0.00% | 0 |
23.10.13 | 58,570 | 500 | 1 | 0 | 0 | 0.00% | 0 |
23.10.12 | 59,015 | 445 | 1 | 0 | 0 | 0.00% | 0 |
23.10.11 | 58,190 | 825 | 2 | 0 | 0 | 0.00% | 0 |
23.10.10 | 58,580 | 390 | 57 | 0 | 0 | 0.00% | 0 |
23.10.06 | 58,085 | 495 | 1 | 0 | 0 | 0.00% | 0 |
23.10.05 | 57,980 | 105 | 67 | 0 | 0 | 0.00% | 0 |
23.10.04 | 59,160 | 1,180 | 32 | 0 | 0 | 0.00% | 0 |
23.09.27 | 58,530 | 630 | 26 | 0 | 0 | 0.00% | 0 |
23.09.26 | 58,750 | 220 | 1 | 0 | 0 | 0.00% | 0 |
23.09.25 | 58,550 | 200 | 67 | 0 | 0 | 0.00% | 0 |
23.09.22 | 58,735 | 185 | 1 | 0 | 0 | 0.00% | 0 |
23.09.21 | 59,010 | 275 | 2 | 0 | 0 | 0.00% | 0 |
23.09.20 | 59,275 | 265 | 16 | 0 | 0 | 0.00% | 0 |
23.09.19 | 59,275 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.09.18 | 59,430 | 155 | 2 | 0 | 0 | 0.00% | 0 |
23.09.15 | 59,100 | 330 | 5 | 0 | 0 | 0.00% | 0 |
23.09.14 | 58,965 | 135 | 55 | 0 | 0 | 0.00% | 0 |
23.09.13 | 58,985 | 20 | 19 | 0 | 0 | 0.00% | 0 |
23.09.12 | 59,110 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.09.11 | 59,110 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.09.08 | 58,920 | 190 | 1 | 0 | 0 | 0.00% | 0 |
23.09.07 | 59,205 | 285 | 39 | 0 | 0 | 0.00% | 0 |
23.09.06 | 59,200 | 5 | 17 | 0 | 0 | 0.00% | 0 |
23.09.05 | 59,245 | 45 | 77 | 0 | 0 | 0.00% | 0 |
23.09.04 | 59,140 | 105 | 58 | 0 | 0 | 0.00% | 0 |
23.09.01 | 59,025 | 115 | 1 | 0 | 0 | 0.00% | 0 |
23.08.31 | 59,130 | 105 | 1 | 0 | 0 | 0.00% | 0 |
23.08.30 | 58,825 | 305 | 1 | 0 | 0 | 0.00% | 0 |
23.08.29 | 58,685 | 140 | 9 | 0 | 0 | 0.00% | 0 |
23.08.28 | 58,780 | 95 | 1 | 0 | 0 | 0.00% | 0 |
23.08.25 | 58,855 | 75 | 10 | 0 | 0 | 0.00% | 0 |
23.08.23 | 58,700 | 145 | 1 | 0 | 0 | 0.00% | 0 |
23.08.22 | 58,595 | 105 | 231 | 0 | 0 | 0.00% | 0 |
23.08.21 | 58,715 | 120 | 6 | 0 | 0 | 0.00% | 0 |
23.08.18 | 58,425 | 290 | 3 | 0 | 0 | 0.00% | 0 |
23.08.17 | 58,915 | 490 | 1 | 0 | 0 | 0.00% | 0 |
23.08.16 | 59,080 | 165 | 2 | 0 | 0 | 0.00% | 0 |
23.08.14 | 59,300 | 220 | 31 | 0 | 0 | 0.00% | 0 |
23.08.11 | 59,320 | 20 | 12 | 0 | 0 | 0.00% | 0 |
23.08.10 | 59,410 | 90 | 2 | 0 | 0 | 0.00% | 0 |
23.08.09 | 59,150 | 260 | 1 | 0 | 0 | 0.00% | 0 |
23.08.08 | 59,230 | 80 | 42 | 0 | 0 | 0.00% | 0 |
23.08.07 | 59,410 | 180 | 23 | 0 | 0 | 0.00% | 0 |
23.08.04 | 59,350 | 60 | 3 | 0 | 0 | 0.00% | 0 |
23.08.03 | 59,660 | 310 | 3 | 0 | 0 | 0.00% | 0 |
23.08.02 | 59,915 | 255 | 89 | 0 | 0 | 0.00% | 0 |
23.08.01 | 59,635 | 280 | 210 | 0 | 0 | 0.00% | 0 |
23.07.31 | 59,390 | 245 | 3 | 0 | 0 | 0.00% | 0 |
23.07.28 | 59,450 | 60 | 26 | 0 | 0 | 0.00% | 0 |
23.07.27 | 59,185 | 265 | 266 | 0 | 0 | 0.00% | 0 |
23.07.26 | 59,570 | 385 | 23 | 0 | 0 | 0.00% | 0 |
23.07.25 | 59,595 | 25 | 5 | 0 | 0 | 0.00% | 0 |
23.07.24 | 59,265 | 330 | 1,176 | 0 | 0 | 0.00% | 0 |
23.07.21 | 59,505 | 240 | 33 | 0 | 0 | 0.00% | 0 |
23.07.20 | 59,385 | 120 | 55 | 0 | 0 | 0.00% | 0 |
23.07.19 | 59,520 | 135 | 11 | 0 | 0 | 0.00% | 0 |
23.07.18 | 59,425 | 95 | 6 | 0 | 0 | 0.00% | 0 |
23.07.17 | 59,660 | 235 | 16 | 0 | 0 | 0.00% | 0 |
23.07.14 | 59,230 | 430 | 32 | 0 | 0 | 0.00% | 0 |
23.07.13 | 59,155 | 75 | 27 | 0 | 0 | 0.00% | 0 |
23.07.12 | 58,830 | 325 | 5 | 0 | 0 | 0.00% | 0 |
23.07.11 | 58,630 | 200 | 6 | 0 | 0 | 0.00% | 0 |
23.07.10 | 58,555 | 75 | 29 | 0 | 0 | 0.00% | 0 |
23.07.07 | 58,960 | 405 | 9 | 0 | 0 | 0.00% | 0 |
23.07.06 | 59,110 | 150 | 10 | 0 | 0 | 0.00% | 0 |
23.07.05 | 59,385 | 275 | 215 | 0 | 0 | 0.00% | 0 |
23.07.04 | 59,215 | 170 | 66 | 0 | 0 | 0.00% | 0 |
23.07.03 | 59,080 | 135 | 799 | 0 | 0 | 0.00% | 0 |
23.06.30 | 58,995 | 85 | 21 | 0 | 0 | 0.00% | 0 |
23.06.29 | 59,145 | 150 | 205 | 0 | 0 | 0.00% | 0 |
23.06.28 | 59,065 | 80 | 43 | 0 | 0 | 0.00% | 0 |
23.06.27 | 59,250 | 185 | 359 | 0 | 0 | 0.00% | 0 |
23.06.26 | 58,955 | 295 | 49 | 0 | 0 | 0.00% | 0 |
23.06.23 | 59,220 | 265 | 37 | 0 | 0 | 0.00% | 0 |
23.06.22 | 59,125 | 95 | 568 | 0 | 0 | 0.00% | 0 |
23.06.21 | 59,330 | 205 | 9 | 0 | 0 | 0.00% | 0 |
23.06.20 | 59,160 | 170 | 66 | 0 | 0 | 0.00% | 0 |
23.06.19 | 59,415 | 255 | 6 | 0 | 0 | 0.00% | 0 |
23.06.16 | 59,150 | 265 | 6 | 0 | 0 | 0.00% | 0 |
23.06.15 | 59,460 | 310 | 7 | 0 | 0 | 0.00% | 0 |
23.06.14 | 59,485 | 25 | 43 | 0 | 0 | 0.00% | 0 |
23.06.13 | 59,510 | 25 | 5 | 0 | 0 | 0.00% | 0 |
23.06.12 | 59,465 | 45 | 92 | 0 | 0 | 0.00% | 0 |
23.06.09 | 59,375 | 90 | 32 | 0 | 0 | 0.00% | 0 |
23.06.08 | 59,420 | 45 | 10 | 0 | 0 | 0.00% | 0 |
23.06.07 | 59,885 | 85 | 15 | 0 | 0 | 0.00% | 0 |
23.06.05 | 59,955 | 70 | 10 | 0 | 0 | 0.00% | 0 |
23.06.02 | 59,575 | 380 | 43 | 0 | 0 | 0.00% | 0 |
23.06.01 | 59,770 | 195 | 6 | 0 | 0 | 0.00% | 0 |
23.05.31 | 59,630 | 140 | 70 | 0 | 0 | 0.00% | 0 |
23.05.30 | 59,565 | 65 | 99 | 0 | 0 | 0.00% | 0 |
23.05.26 | 59,435 | 130 | 8 | 0 | 0 | 0.00% | 0 |
23.05.25 | 59,700 | 265 | 44 | 0 | 0 | 0.00% | 0 |
23.05.24 | 59,590 | 110 | 398 | 0 | 0 | 0.00% | 0 |
23.05.23 | 59,735 | 145 | 5 | 0 | 0 | 0.00% | 0 |
23.05.22 | 59,435 | 300 | 11 | 0 | 0 | 0.00% | 0 |
23.05.19 | 59,385 | 50 | 484 | 0 | 0 | 0.00% | 0 |
23.05.18 | 59,125 | 260 | 5 | 0 | 0 | 0.00% | 0 |
23.05.17 | 59,220 | 95 | 5 | 0 | 0 | 0.00% | 0 |
23.05.16 | 58,980 | 240 | 18 | 0 | 0 | 0.00% | 0 |
23.05.15 | 59,150 | 170 | 23 | 0 | 0 | 0.00% | 0 |
23.05.12 | 59,185 | 35 | 10 | 0 | 0 | 0.00% | 0 |
23.05.11 | 59,195 | 10 | 40 | 0 | 0 | 0.00% | 0 |
23.05.10 | 59,190 | 5 | 40 | 0 | 0 | 0.00% | 0 |
23.05.09 | 59,370 | 180 | 137 | 0 | 0 | 0.00% | 0 |
23.05.08 | 59,105 | 265 | 13 | 0 | 0 | 0.00% | 0 |
23.05.04 | 59,200 | 95 | 56 | 0 | 0 | 0.00% | 0 |
23.05.03 | 59,090 | 110 | 292 | 0 | 0 | 0.00% | 0 |
23.05.02 | 59,190 | 100 | 7 | 0 | 0 | 0.00% | 0 |
23.04.28 | 58,965 | 225 | 5 | 0 | 0 | 0.00% | 0 |
23.04.27 | 59,145 | 180 | 50 | 0 | 0 | 0.00% | 0 |
23.04.26 | 59,125 | 20 | 45 | 0 | 0 | 0.00% | 0 |
23.04.25 | 59,365 | 240 | 16 | 0 | 0 | 0.00% | 0 |
23.04.24 | 59,480 | 115 | 114 | 0 | 0 | 0.00% | 0 |
23.04.21 | 59,480 | 0 | 25 | 0 | 0 | 0.00% | 0 |
23.04.20 | 59,400 | 80 | 88 | 0 | 0 | 0.00% | 0 |
23.04.19 | 59,575 | 175 | 30 | 0 | 0 | 0.00% | 0 |
23.04.18 | 59,380 | 195 | 24 | 0 | 0 | 0.00% | 0 |
23.04.17 | 59,685 | 305 | 113 | 0 | 0 | 0.00% | 0 |
23.04.14 | 59,340 | 430 | 48 | 0 | 0 | 0.00% | 0 |
23.04.13 | 59,530 | 190 | 74 | 0 | 0 | 0.00% | 0 |
23.04.12 | 59,285 | 245 | 11 | 0 | 0 | 0.00% | 0 |
23.04.11 | 59,045 | 240 | 65 | 0 | 0 | 0.00% | 0 |
23.04.10 | 58,850 | 195 | 948 | 0 | 0 | 0.00% | 0 |
23.04.07 | 58,805 | 45 | 10 | 0 | 0 | 0.00% | 0 |
23.04.06 | 58,815 | 10 | 35 | 0 | 0 | 0.00% | 0 |
23.04.05 | 58,905 | 90 | 47 | 0 | 0 | 0.00% | 0 |
23.04.04 | 58,545 | 360 | 61 | 0 | 0 | 0.00% | 0 |
23.04.03 | 58,925 | 380 | 30 | 0 | 0 | 0.00% | 0 |
23.03.31 | 58,510 | 415 | 874 | 0 | 0 | 0.00% | 0 |
23.03.30 | 58,555 | 45 | 64 | 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
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손