RISE 단기통안채
(196230) I 코스피 ETF 11.21 15:32113,500 | 전일 | 113,480 | 고가 | 113,510 | 상한가 | 147,550 |
거래량 (주) |
5,032 |
20 0.02% | 시가 | 113,505 | 저가 | 113,500 | 하한가 | 79,450 |
거래대금 (백만) |
571 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 113,480 | 20 | 5,032 | 0 | 0 | 0.00% | 3,299,000 |
24.11.20 | 113,465 | 15 | 6,800 | 0 | 0 | 0.00% | 3,314,000 |
24.11.19 | 113,460 | 5 | 3,598 | 0 | 0 | 0.00% | 3,327,000 |
24.11.18 | 113,455 | 5 | 5,394 | 0 | 0 | 0.00% | 3,312,000 |
24.11.15 | 113,435 | 20 | 3,756 | 0 | 0 | 0.00% | 3,324,000 |
24.11.14 | 113,430 | 5 | 14,638 | 0 | 0 | 0.00% | 3,277,000 |
24.11.13 | 113,420 | 10 | 17,010 | 0 | 0 | 0.00% | 3,726,000 |
24.11.12 | 113,425 | 5 | 5,318 | 0 | 0 | 0.00% | 3,728,000 |
24.11.11 | 113,405 | 20 | 6,310 | 0 | 0 | 0.00% | 3,739,000 |
24.11.08 | 113,390 | 15 | 9,342 | 0 | 0 | 0.00% | 3,749,000 |
24.11.07 | 113,360 | 30 | 10,920 | 0 | 0 | 0.00% | 3,749,000 |
24.11.06 | 113,365 | 5 | 13,936 | 0 | 0 | 0.00% | 0 |
24.11.05 | 113,365 | 0 | 13,772 | 0 | 0 | 0.00% | 0 |
24.11.04 | 113,345 | 20 | 25,259 | 0 | 0 | 0.00% | 0 |
24.11.01 | 113,330 | 15 | 8,806 | 0 | 0 | 0.00% | 0 |
24.10.31 | 113,305 | 25 | 19,213 | 0 | 0 | 0.00% | 0 |
24.10.30 | 113,310 | 5 | 7,804 | 0 | 0 | 0.00% | 0 |
24.10.29 | 113,285 | 25 | 12,673 | 0 | 0 | 0.00% | 0 |
24.10.28 | 113,290 | 5 | 25,898 | 0 | 0 | 0.00% | 0 |
24.10.25 | 113,295 | 5 | 14,257 | 0 | 0 | 0.00% | 0 |
24.10.24 | 113,245 | 50 | 7,438 | 0 | 0 | 0.00% | 0 |
24.10.23 | 113,230 | 15 | 7,781 | 0 | 0 | 0.00% | 0 |
24.10.22 | 113,225 | 5 | 12,271 | 0 | 0 | 0.00% | 0 |
24.10.21 | 113,220 | 5 | 18,589 | 0 | 0 | 0.00% | 0 |
24.10.18 | 113,210 | 10 | 8,895 | 0 | 0 | 0.00% | 0 |
24.10.17 | 113,180 | 30 | 9,559 | 0 | 0 | 0.00% | 0 |
24.10.16 | 113,185 | 5 | 17,434 | 0 | 0 | 0.00% | 0 |
24.10.15 | 113,160 | 25 | 10,578 | 0 | 0 | 0.00% | 0 |
24.10.14 | 113,125 | 35 | 26,936 | 0 | 0 | 0.00% | 0 |
24.10.11 | 113,110 | 15 | 51,678 | 0 | 0 | 0.00% | 0 |
24.10.10 | 113,095 | 15 | 6,435 | 0 | 0 | 0.00% | 0 |
24.10.08 | 113,105 | 10 | 8,441 | 0 | 0 | 0.00% | 0 |
24.10.07 | 113,075 | 30 | 21,684 | 0 | 0 | 0.00% | 0 |
24.10.04 | 113,050 | 25 | 35,740 | 0 | 0 | 0.00% | 0 |
24.10.02 | 113,030 | 20 | 15,092 | 0 | 0 | 0.00% | 0 |
24.09.30 | 113,020 | 10 | 43,873 | 0 | 0 | 0.00% | 0 |
24.09.27 | 113,010 | 10 | 28,657 | 0 | 0 | 0.00% | 0 |
24.09.26 | 112,985 | 25 | 45,058 | 0 | 0 | 0.00% | 0 |
24.09.25 | 112,980 | 5 | 35,162 | 0 | 0 | 0.00% | 0 |
24.09.24 | 112,980 | 0 | 32,781 | 0 | 0 | 0.00% | 0 |
24.09.23 | 112,940 | 40 | 31,600 | 0 | 0 | 0.00% | 0 |
24.09.20 | 112,940 | 0 | 25,781 | 0 | 0 | 0.00% | 0 |
24.09.19 | 112,895 | 45 | 38,057 | 0 | 0 | 0.00% | 0 |
24.09.13 | 112,880 | 15 | 18,462 | 0 | 0 | 0.00% | 0 |
24.09.12 | 112,855 | 25 | 23,186 | 0 | 0 | 0.00% | 0 |
24.09.11 | 112,825 | 30 | 40,851 | 0 | 0 | 0.00% | 0 |
24.09.10 | 112,820 | 5 | 33,660 | 0 | 0 | 0.00% | 0 |
24.09.09 | 112,780 | 40 | 45,498 | 0 | 0 | 0.00% | 0 |
24.09.06 | 112,775 | 5 | 38,713 | 0 | 0 | 0.00% | 0 |
24.09.05 | 112,745 | 30 | 34,217 | 0 | 0 | 0.00% | 0 |
24.09.04 | 112,730 | 15 | 60,730 | 0 | 0 | 0.00% | 0 |
24.09.03 | 112,715 | 15 | 10,665 | 0 | 0 | 0.00% | 0 |
24.09.02 | 112,690 | 25 | 13,978 | 0 | 0 | 0.00% | 0 |
24.08.30 | 112,700 | 10 | 12,288 | 0 | 0 | 0.00% | 0 |
24.08.29 | 112,680 | 20 | 25,954 | 0 | 0 | 0.00% | 0 |
24.08.28 | 112,660 | 20 | 27,195 | 0 | 0 | 0.00% | 0 |
24.08.27 | 112,665 | 5 | 25,194 | 0 | 0 | 0.00% | 0 |
24.08.26 | 112,635 | 30 | 26,558 | 0 | 0 | 0.00% | 0 |
24.08.23 | 112,640 | 5 | 16,587 | 0 | 0 | 0.00% | 0 |
24.08.22 | 112,620 | 20 | 33,075 | 0 | 0 | 0.00% | 0 |
24.08.21 | 112,605 | 15 | 64,881 | 0 | 0 | 0.00% | 0 |
24.08.20 | 112,585 | 20 | 19,971 | 0 | 0 | 0.00% | 0 |
24.08.19 | 112,580 | 5 | 45,641 | 0 | 0 | 0.00% | 0 |
24.08.16 | 112,550 | 30 | 62,167 | 0 | 0 | 0.00% | 0 |
24.08.14 | 112,520 | 30 | 30,682 | 0 | 0 | 0.00% | 0 |
24.08.13 | 112,505 | 15 | 42,484 | 0 | 0 | 0.00% | 0 |
24.08.12 | 112,500 | 5 | 20,432 | 0 | 0 | 0.00% | 0 |
24.08.09 | 112,475 | 25 | 20,634 | 0 | 0 | 0.00% | 0 |
24.08.08 | 112,460 | 15 | 11,518 | 0 | 0 | 0.00% | 0 |
24.08.07 | 112,470 | 10 | 18,310 | 0 | 0 | 0.00% | 0 |
24.08.06 | 112,430 | 40 | 10,174 | 0 | 0 | 0.00% | 0 |
24.08.05 | 112,405 | 25 | 41,841 | 0 | 0 | 0.00% | 0 |
24.08.02 | 112,380 | 25 | 8,453 | 0 | 0 | 0.00% | 0 |
24.08.01 | 112,365 | 15 | 10,720 | 0 | 0 | 0.00% | 0 |
24.07.31 | 112,355 | 10 | 68,871 | 0 | 0 | 0.00% | 0 |
24.07.30 | 112,340 | 15 | 18,141 | 0 | 0 | 0.00% | 0 |
24.07.29 | 112,310 | 30 | 17,428 | 0 | 0 | 0.00% | 0 |
24.07.26 | 112,295 | 15 | 20,230 | 0 | 0 | 0.00% | 0 |
24.07.25 | 112,265 | 30 | 30,018 | 0 | 0 | 0.00% | 0 |
24.07.24 | 112,260 | 5 | 17,602 | 0 | 0 | 0.00% | 0 |
24.07.23 | 112,260 | 0 | 8,071 | 0 | 0 | 0.00% | 0 |
24.07.22 | 112,230 | 30 | 63,748 | 0 | 0 | 0.00% | 0 |
24.07.19 | 112,220 | 10 | 17,797 | 0 | 0 | 0.00% | 0 |
24.07.18 | 112,210 | 10 | 11,979 | 0 | 0 | 0.00% | 0 |
24.07.17 | 112,200 | 10 | 13,717 | 0 | 0 | 0.00% | 0 |
24.07.16 | 112,195 | 5 | 28,792 | 0 | 0 | 0.00% | 0 |
24.07.15 | 112,170 | 25 | 72,380 | 0 | 0 | 0.00% | 0 |
24.07.12 | 112,160 | 10 | 23,658 | 0 | 0 | 0.00% | 0 |
24.07.11 | 112,150 | 10 | 15,139 | 0 | 0 | 0.00% | 0 |
24.07.10 | 112,145 | 5 | 73,542 | 0 | 0 | 0.00% | 0 |
24.07.09 | 112,135 | 10 | 57,908 | 0 | 0 | 0.00% | 0 |
24.07.08 | 112,110 | 25 | 117,070 | 0 | 0 | 0.00% | 0 |
24.07.05 | 112,085 | 25 | 16,670 | 0 | 0 | 0.00% | 0 |
24.07.04 | 112,060 | 25 | 51,186 | 0 | 0 | 0.00% | 0 |
24.07.03 | 112,020 | 40 | 16,328 | 0 | 0 | 0.00% | 0 |
24.07.02 | 112,020 | 0 | 19,308 | 0 | 0 | 0.00% | 0 |
24.07.01 | 112,000 | 20 | 42,416 | 0 | 0 | 0.00% | 0 |
24.06.28 | 111,980 | 20 | 58,907 | 0 | 0 | 0.00% | 0 |
24.06.27 | 111,960 | 20 | 27,737 | 0 | 0 | 0.00% | 0 |
24.06.26 | 111,950 | 10 | 36,818 | 0 | 0 | 0.00% | 0 |
24.06.25 | 111,945 | 5 | 44,608 | 0 | 0 | 0.00% | 0 |
24.06.24 | 111,930 | 15 | 43,545 | 0 | 0 | 0.00% | 0 |
24.06.21 | 111,920 | 10 | 48,067 | 0 | 0 | 0.00% | 0 |
24.06.20 | 111,900 | 20 | 58,199 | 0 | 0 | 0.00% | 0 |
24.06.19 | 111,890 | 10 | 42,064 | 0 | 0 | 0.00% | 0 |
24.06.18 | 111,875 | 15 | 35,139 | 0 | 0 | 0.00% | 0 |
24.06.17 | 111,850 | 25 | 33,488 | 0 | 0 | 0.00% | 0 |
24.06.14 | 111,835 | 15 | 29,311 | 0 | 0 | 0.00% | 0 |
24.06.13 | 111,810 | 25 | 58,493 | 0 | 0 | 0.00% | 0 |
24.06.12 | 111,810 | 0 | 66,837 | 0 | 0 | 0.00% | 0 |
24.06.11 | 111,795 | 15 | 33,484 | 0 | 0 | 0.00% | 0 |
24.06.10 | 111,780 | 15 | 20,466 | 0 | 0 | 0.00% | 0 |
24.06.07 | 111,765 | 15 | 43,422 | 0 | 0 | 0.00% | 0 |
24.06.05 | 111,735 | 30 | 39,705 | 0 | 0 | 0.00% | 0 |
24.06.04 | 111,725 | 10 | 55,188 | 0 | 0 | 0.00% | 0 |
24.06.03 | 111,700 | 25 | 53,788 | 0 | 0 | 0.00% | 0 |
24.05.31 | 111,695 | 5 | 30,310 | 0 | 0 | 0.00% | 0 |
24.05.30 | 111,685 | 10 | 28,516 | 0 | 0 | 0.00% | 0 |
24.05.29 | 111,670 | 15 | 32,115 | 0 | 0 | 0.00% | 0 |
24.05.28 | 111,665 | 5 | 36,913 | 0 | 0 | 0.00% | 0 |
24.05.27 | 111,645 | 20 | 32,562 | 0 | 0 | 0.00% | 0 |
24.05.24 | 111,635 | 10 | 35,185 | 0 | 0 | 0.00% | 0 |
24.05.23 | 111,610 | 25 | 18,997 | 0 | 0 | 0.00% | 0 |
24.05.22 | 111,600 | 10 | 31,318 | 0 | 0 | 0.00% | 0 |
24.05.21 | 111,595 | 5 | 40,749 | 0 | 0 | 0.00% | 0 |
24.05.20 | 111,575 | 20 | 38,661 | 0 | 0 | 0.00% | 0 |
24.05.17 | 111,575 | 0 | 35,010 | 0 | 0 | 0.00% | 0 |
24.05.16 | 111,530 | 45 | 27,383 | 0 | 0 | 0.00% | 0 |
24.05.14 | 111,515 | 15 | 20,228 | 0 | 0 | 0.00% | 0 |
24.05.13 | 111,490 | 25 | 59,763 | 0 | 0 | 0.00% | 0 |
24.05.10 | 111,480 | 10 | 36,183 | 0 | 0 | 0.00% | 0 |
24.05.09 | 111,460 | 20 | 20,459 | 0 | 0 | 0.00% | 0 |
24.05.08 | 111,450 | 10 | 37,299 | 0 | 0 | 0.00% | 0 |
24.05.07 | 111,440 | 10 | 43,746 | 0 | 0 | 0.00% | 0 |
24.05.03 | 111,410 | 30 | 34,043 | 0 | 0 | 0.00% | 0 |
24.05.02 | 111,380 | 30 | 42,714 | 0 | 0 | 0.00% | 0 |
24.04.30 | 111,380 | 0 | 58,400 | 0 | 0 | 0.00% | 0 |
24.04.29 | 111,355 | 25 | 58,852 | 0 | 0 | 0.00% | 0 |
24.04.26 | 111,330 | 25 | 31,193 | 0 | 0 | 0.00% | 0 |
24.04.25 | 111,320 | 10 | 30,785 | 0 | 0 | 0.00% | 0 |
24.04.24 | 111,310 | 10 | 28,372 | 0 | 0 | 0.00% | 0 |
24.04.23 | 111,305 | 5 | 42,663 | 0 | 0 | 0.00% | 0 |
24.04.22 | 111,300 | 5 | 17,525 | 0 | 0 | 0.00% | 0 |
24.04.19 | 111,285 | 15 | 16,671 | 0 | 0 | 0.00% | 0 |
24.04.18 | 111,255 | 30 | 22,397 | 0 | 0 | 0.00% | 0 |
24.04.17 | 111,250 | 5 | 28,836 | 0 | 0 | 0.00% | 0 |
24.04.16 | 111,245 | 5 | 62,328 | 0 | 0 | 0.00% | 0 |
24.04.15 | 111,235 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 111,230 | 5 | 39,007 | 0 | 0 | 0.00% | 0 |
24.04.11 | 111,195 | 35 | 33,614 | 0 | 0 | 0.00% | 0 |
24.04.09 | 111,235 | 40 | 33,871 | 0 | 0 | 0.00% | 0 |
24.04.08 | 111,175 | 60 | 50,900 | 0 | 0 | 0.00% | 0 |
24.04.05 | 111,165 | 10 | 33,314 | 0 | 0 | 0.00% | 0 |
24.04.04 | 111,130 | 35 | 41,129 | 0 | 0 | 0.00% | 0 |
24.04.03 | 111,125 | 5 | 40,484 | 0 | 0 | 0.00% | 0 |
24.04.02 | 111,110 | 15 | 37,197 | 0 | 0 | 0.00% | 0 |
24.04.01 | 111,115 | 5 | 66,035 | 0 | 0 | 0.00% | 0 |
24.03.29 | 111,090 | 25 | 67,038 | 0 | 0 | 0.00% | 0 |
24.03.28 | 111,080 | 10 | 53,269 | 0 | 0 | 0.00% | 0 |
24.03.27 | 111,075 | 5 | 73,589 | 0 | 0 | 0.00% | 0 |
24.03.26 | 111,050 | 25 | 43,571 | 0 | 0 | 0.00% | 0 |
24.03.25 | 111,040 | 10 | 61,785 | 0 | 0 | 0.00% | 0 |
24.03.22 | 111,045 | 5 | 26,727 | 0 | 0 | 0.00% | 0 |
24.03.21 | 111,005 | 40 | 70,406 | 0 | 0 | 0.00% | 0 |
24.03.20 | 111,000 | 5 | 35,400 | 0 | 0 | 0.00% | 0 |
24.03.19 | 110,980 | 20 | 42,403 | 0 | 0 | 0.00% | 0 |
24.03.18 | 110,960 | 20 | 34,446 | 0 | 0 | 0.00% | 0 |
24.03.15 | 110,950 | 10 | 32,432 | 0 | 0 | 0.00% | 0 |
24.03.14 | 110,920 | 30 | 27,815 | 0 | 0 | 0.00% | 0 |
24.03.13 | 110,905 | 15 | 42,314 | 0 | 0 | 0.00% | 0 |
24.03.12 | 110,895 | 10 | 30,006 | 0 | 0 | 0.00% | 0 |
24.03.11 | 110,885 | 10 | 62,705 | 0 | 0 | 0.00% | 0 |
24.03.08 | 110,865 | 20 | 49,275 | 0 | 0 | 0.00% | 0 |
24.03.07 | 110,845 | 20 | 39,114 | 0 | 0 | 0.00% | 0 |
24.03.06 | 110,840 | 5 | 63,064 | 0 | 0 | 0.00% | 0 |
24.03.05 | 110,820 | 20 | 37,885 | 0 | 0 | 0.00% | 0 |
24.03.04 | 110,810 | 10 | 48,851 | 0 | 0 | 0.00% | 0 |
24.02.29 | 110,800 | 10 | 63,675 | 0 | 0 | 0.00% | 0 |
24.02.28 | 110,770 | 30 | 65,856 | 0 | 0 | 0.00% | 0 |
24.02.27 | 110,770 | 0 | 72,863 | 0 | 0 | 0.00% | 0 |
24.02.26 | 110,745 | 25 | 109,793 | 0 | 0 | 0.00% | 0 |
24.02.23 | 110,750 | 5 | 53,510 | 0 | 0 | 0.00% | 0 |
24.02.22 | 110,710 | 40 | 63,319 | 0 | 0 | 0.00% | 0 |
24.02.21 | 110,700 | 10 | 57,792 | 0 | 0 | 0.00% | 0 |
24.02.20 | 110,690 | 10 | 91,195 | 0 | 0 | 0.00% | 0 |
24.02.19 | 110,695 | 5 | 74,918 | 0 | 0 | 0.00% | 0 |
24.02.16 | 110,680 | 15 | 50,081 | 0 | 0 | 0.00% | 0 |
24.02.15 | 110,655 | 25 | 68,526 | 0 | 0 | 0.00% | 0 |
24.02.14 | 110,640 | 15 | 46,877 | 0 | 0 | 0.00% | 0 |
24.02.13 | 110,635 | 5 | 42,113 | 0 | 0 | 0.00% | 0 |
24.02.08 | 110,630 | 5 | 31,740 | 0 | 0 | 0.00% | 0 |
24.02.07 | 110,580 | 50 | 26,611 | 0 | 0 | 0.00% | 0 |
24.02.06 | 110,590 | 10 | 43,974 | 0 | 0 | 0.00% | 0 |
24.02.05 | 110,590 | 0 | 55,636 | 0 | 0 | 0.00% | 0 |
24.02.02 | 110,565 | 25 | 64,823 | 0 | 0 | 0.00% | 0 |
24.02.01 | 110,550 | 15 | 89,654 | 0 | 0 | 0.00% | 0 |
24.01.31 | 110,540 | 10 | 73,994 | 0 | 0 | 0.00% | 0 |
24.01.30 | 110,520 | 20 | 80,033 | 0 | 0 | 0.00% | 0 |
24.01.29 | 110,525 | 5 | 55,771 | 0 | 0 | 0.00% | 0 |
24.01.26 | 110,510 | 15 | 29,305 | 0 | 0 | 0.00% | 0 |
24.01.25 | 110,470 | 40 | 38,910 | 0 | 0 | 0.00% | 0 |
24.01.24 | 110,465 | 5 | 52,850 | 0 | 0 | 0.00% | 0 |
24.01.23 | 110,450 | 15 | 74,961 | 0 | 0 | 0.00% | 0 |
24.01.22 | 110,450 | 0 | 58,246 | 0 | 0 | 0.00% | 0 |
24.01.19 | 110,440 | 10 | 44,354 | 0 | 0 | 0.00% | 0 |
24.01.18 | 110,400 | 40 | 41,320 | 0 | 0 | 0.00% | 0 |
24.01.17 | 110,390 | 10 | 131,279 | 0 | 0 | 0.00% | 0 |
24.01.16 | 110,375 | 15 | 87,285 | 0 | 0 | 0.00% | 0 |
24.01.15 | 110,375 | 0 | 95,595 | 0 | 0 | 0.00% | 0 |
24.01.12 | 110,355 | 20 | 54,164 | 0 | 0 | 0.00% | 0 |
24.01.11 | 110,320 | 35 | 152,487 | 0 | 0 | 0.00% | 0 |
24.01.10 | 110,305 | 15 | 177,993 | 0 | 0 | 0.00% | 0 |
24.01.09 | 110,295 | 10 | 157,095 | 0 | 0 | 0.00% | 0 |
24.01.08 | 110,275 | 20 | 198,349 | 0 | 0 | 0.00% | 0 |
24.01.05 | 110,275 | 0 | 183,205 | 0 | 0 | 0.00% | 0 |
24.01.04 | 110,230 | 45 | 226,830 | 0 | 0 | 0.00% | 0 |
24.01.03 | 110,220 | 10 | 62,486 | 0 | 0 | 0.00% | 0 |
24.01.02 | 110,200 | 20 | 73,160 | 0 | 0 | 0.00% | 0 |
23.12.28 | 110,180 | 20 | 52,108 | 0 | 0 | 0.00% | 0 |
23.12.27 | 110,140 | 40 | 26,161 | 0 | 0 | 0.00% | 0 |
23.12.26 | 110,135 | 5 | 77,145 | 0 | 0 | 0.00% | 0 |
23.12.22 | 110,115 | 20 | 141,138 | 0 | 0 | 0.00% | 0 |
23.12.21 | 110,080 | 35 | 84,568 | 0 | 0 | 0.00% | 0 |
23.12.20 | 110,060 | 20 | 167,004 | 0 | 0 | 0.00% | 0 |
23.12.19 | 110,035 | 25 | 241,011 | 0 | 0 | 0.00% | 0 |
23.12.18 | 110,055 | 20 | 119,086 | 0 | 0 | 0.00% | 0 |
23.12.15 | 110,030 | 25 | 70,907 | 0 | 0 | 0.00% | 0 |
23.12.14 | 109,950 | 80 | 94,190 | 0 | 0 | 0.00% | 0 |
23.12.13 | 109,955 | 5 | 113,278 | 0 | 0 | 0.00% | 0 |
23.12.12 | 109,920 | 35 | 110,154 | 0 | 0 | 0.00% | 0 |
23.12.11 | 109,935 | 15 | 158,153 | 0 | 0 | 0.00% | 0 |
23.12.08 | 109,910 | 25 | 130,193 | 0 | 0 | 0.00% | 0 |
23.12.07 | 109,880 | 30 | 150,378 | 0 | 0 | 0.00% | 0 |
23.12.06 | 109,865 | 15 | 188,790 | 0 | 0 | 0.00% | 0 |
23.12.05 | 109,860 | 5 | 110,899 | 0 | 0 | 0.00% | 0 |
23.12.04 | 109,845 | 15 | 156,388 | 0 | 0 | 0.00% | 0 |
23.12.01 | 109,815 | 30 | 222,549 | 0 | 0 | 0.00% | 0 |
23.11.30 | 109,795 | 20 | 126,561 | 0 | 0 | 0.00% | 0 |
23.11.29 | 109,770 | 25 | 124,254 | 0 | 0 | 0.00% | 0 |
23.11.28 | 109,765 | 5 | 226,360 | 0 | 0 | 0.00% | 0 |
23.11.27 | 109,755 | 10 | 105,611 | 0 | 0 | 0.00% | 0 |
23.11.24 | 109,730 | 25 | 39,140 | 0 | 0 | 0.00% | 0 |
23.11.23 | 109,715 | 15 | 207,950 | 0 | 0 | 0.00% | 0 |
23.11.22 | 109,705 | 10 | 106,526 | 0 | 0 | 0.00% | 0 |
23.11.21 | 109,675 | 30 | 124,326 | 0 | 0 | 0.00% | 0 |
23.11.20 | 109,690 | 15 | 87,520 | 0 | 0 | 0.00% | 0 |
23.11.17 | 109,660 | 30 | 64,408 | 0 | 0 | 0.00% | 0 |
23.11.16 | 109,615 | 50 | 125,951 | 0 | 0 | 0.00% | 0 |
23.11.15 | 109,610 | 5 | 35,805 | 0 | 0 | 0.00% | 0 |
23.11.14 | 109,595 | 15 | 101,401 | 0 | 0 | 0.00% | 0 |
23.11.13 | 109,595 | 0 | 42,008 | 0 | 0 | 0.00% | 0 |
23.11.10 | 109,565 | 30 | 134,104 | 0 | 0 | 0.00% | 0 |
23.11.09 | 109,540 | 25 | 152,720 | 0 | 0 | 0.00% | 0 |
23.11.08 | 109,530 | 10 | 89,017 | 0 | 0 | 0.00% | 0 |
23.11.07 | 109,535 | 5 | 126,824 | 0 | 0 | 0.00% | 0 |
23.11.06 | 109,510 | 25 | 158,901 | 0 | 0 | 0.00% | 0 |
23.11.03 | 109,495 | 15 | 107,232 | 0 | 0 | 0.00% | 0 |
23.11.02 | 109,465 | 30 | 74,675 | 0 | 0 | 0.00% | 0 |
23.11.01 | 109,450 | 15 | 68,443 | 0 | 0 | 0.00% | 0 |
23.10.31 | 109,440 | 10 | 93,043 | 0 | 0 | 0.00% | 0 |
23.10.30 | 109,420 | 20 | 152,999 | 0 | 0 | 0.00% | 0 |
23.10.27 | 109,405 | 15 | 115,296 | 0 | 0 | 0.00% | 0 |
23.10.26 | 109,380 | 25 | 113,615 | 0 | 0 | 0.00% | 0 |
23.10.25 | 109,370 | 10 | 188,584 | 0 | 0 | 0.00% | 0 |
23.10.24 | 109,365 | 5 | 159,719 | 0 | 0 | 0.00% | 0 |
23.10.23 | 109,355 | 10 | 173,085 | 0 | 0 | 0.00% | 0 |
23.10.20 | 109,350 | 5 | 192,109 | 0 | 0 | 0.00% | 0 |
23.10.19 | 109,305 | 45 | 115,228 | 0 | 0 | 0.00% | 0 |
23.10.18 | 109,305 | 0 | 144,079 | 0 | 0 | 0.00% | 0 |
23.10.17 | 109,300 | 5 | 172,363 | 0 | 0 | 0.00% | 0 |
23.10.16 | 109,290 | 10 | 142,625 | 0 | 0 | 0.00% | 0 |
23.10.13 | 109,265 | 25 | 157,412 | 0 | 0 | 0.00% | 0 |
23.10.12 | 109,225 | 40 | 115,524 | 0 | 0 | 0.00% | 0 |
23.10.11 | 109,215 | 10 | 195,107 | 0 | 0 | 0.00% | 0 |
23.10.10 | 109,200 | 15 | 135,236 | 0 | 0 | 0.00% | 0 |
23.10.06 | 109,170 | 30 | 79,940 | 0 | 0 | 0.00% | 0 |
23.10.05 | 109,135 | 35 | 1,239,743 | 0 | 0 | 0.00% | 0 |
23.10.04 | 109,175 | 40 | 227,943 | 0 | 0 | 0.00% | 0 |
23.09.27 | 109,125 | 50 | 265,881 | 0 | 0 | 0.00% | 0 |
23.09.26 | 109,065 | 60 | 218,201 | 0 | 0 | 0.00% | 0 |
23.09.25 | 109,050 | 15 | 459,924 | 0 | 0 | 0.00% | 0 |
23.09.22 | 109,050 | 0 | 219,710 | 0 | 0 | 0.00% | 0 |
23.09.21 | 109,000 | 50 | 758,597 | 0 | 0 | 0.00% | 0 |
23.09.20 | 108,990 | 10 | 547,949 | 0 | 0 | 0.00% | 0 |
23.09.19 | 108,990 | 0 | 768,236 | 0 | 0 | 0.00% | 0 |
23.09.18 | 108,980 | 10 | 2,440,404 | 0 | 0 | 0.00% | 0 |
23.09.15 | 108,965 | 15 | 808,541 | 0 | 0 | 0.00% | 0 |
23.09.14 | 108,945 | 20 | 1,380,891 | 0 | 0 | 0.00% | 0 |
23.09.13 | 108,925 | 20 | 933,506 | 0 | 0 | 0.00% | 0 |
23.09.12 | 108,925 | 0 | 1,848,037 | 0 | 0 | 0.00% | 0 |
23.09.11 | 108,925 | 0 | 1,550,434 | 0 | 0 | 0.00% | 0 |
23.09.08 | 108,905 | 20 | 415,058 | 0 | 0 | 0.00% | 0 |
23.09.07 | 108,880 | 25 | 433,310 | 0 | 0 | 0.00% | 0 |
23.09.06 | 108,865 | 15 | 435,666 | 0 | 0 | 0.00% | 0 |
23.09.05 | 108,865 | 0 | 511,033 | 0 | 0 | 0.00% | 0 |
23.09.04 | 108,860 | 5 | 583,704 | 0 | 0 | 0.00% | 0 |
23.09.01 | 108,830 | 30 | 666,747 | 0 | 0 | 0.00% | 0 |
23.08.31 | 108,815 | 15 | 739,954 | 0 | 0 | 0.00% | 0 |
23.08.30 | 108,785 | 30 | 1,287,249 | 0 | 0 | 0.00% | 0 |
23.08.29 | 108,785 | 0 | 1,635,228 | 0 | 0 | 0.00% | 0 |
23.08.28 | 108,790 | 5 | 1,436,389 | 0 | 0 | 0.00% | 0 |
23.08.25 | 108,765 | 25 | 428,679 | 0 | 0 | 0.00% | 0 |
23.08.24 | 108,725 | 40 | 1,805,053 | 0 | 0 | 0.00% | 0 |
23.08.23 | 108,725 | 0 | 1,258,522 | 0 | 0 | 0.00% | 0 |
23.08.22 | 108,690 | 35 | 630,809 | 0 | 0 | 0.00% | 0 |
23.08.21 | 108,710 | 20 | 1,784,316 | 0 | 0 | 0.00% | 0 |
23.08.18 | 108,710 | 0 | 833,200 | 0 | 0 | 0.00% | 0 |
23.08.17 | 108,660 | 50 | 1,325,306 | 0 | 0 | 0.00% | 0 |
23.08.16 | 108,650 | 10 | 1,347,069 | 0 | 0 | 0.00% | 0 |
23.08.14 | 108,655 | 5 | 1,151,613 | 0 | 0 | 0.00% | 0 |
23.08.11 | 108,635 | 20 | 1,381,901 | 0 | 0 | 0.00% | 0 |
23.08.10 | 108,590 | 45 | 2,740,927 | 0 | 0 | 0.00% | 0 |
23.08.09 | 108,580 | 10 | 845,357 | 0 | 0 | 0.00% | 0 |
23.08.08 | 108,565 | 15 | 1,552,235 | 0 | 0 | 0.00% | 0 |
23.08.07 | 108,555 | 10 | 726,472 | 0 | 0 | 0.00% | 0 |
23.08.04 | 108,550 | 5 | 1,890,163 | 0 | 0 | 0.00% | 0 |
23.08.03 | 108,520 | 30 | 1,006,173 | 0 | 0 | 0.00% | 0 |
23.08.02 | 108,510 | 10 | 1,944,224 | 0 | 0 | 0.00% | 0 |
23.08.01 | 108,490 | 20 | 1,215,677 | 0 | 0 | 0.00% | 0 |
23.07.31 | 108,510 | 20 | 782,444 | 0 | 0 | 0.00% | 0 |
23.07.28 | 108,485 | 25 | 2,172,651 | 0 | 0 | 0.00% | 0 |
23.07.27 | 108,440 | 45 | 532,093 | 0 | 0 | 0.00% | 0 |
23.07.26 | 108,420 | 20 | 1,327,030 | 0 | 0 | 0.00% | 0 |
23.07.25 | 108,430 | 10 | 1,002,956 | 0 | 0 | 0.00% | 0 |
23.07.24 | 108,415 | 15 | 554,169 | 0 | 0 | 0.00% | 0 |
23.07.21 | 108,410 | 5 | 1,297,292 | 0 | 0 | 0.00% | 0 |
23.07.20 | 108,375 | 35 | 989,930 | 0 | 0 | 0.00% | 0 |
23.07.19 | 108,360 | 15 | 918,426 | 0 | 0 | 0.00% | 0 |
23.07.18 | 108,345 | 15 | 1,130,288 | 0 | 0 | 0.00% | 0 |
23.07.17 | 108,340 | 5 | 600,867 | 0 | 0 | 0.00% | 0 |
23.07.14 | 108,330 | 10 | 1,376,388 | 0 | 0 | 0.00% | 0 |
23.07.13 | 108,280 | 50 | 1,245,486 | 0 | 0 | 0.00% | 0 |
23.07.12 | 108,275 | 5 | 1,095,776 | 0 | 0 | 0.00% | 0 |
23.07.11 | 108,250 | 25 | 1,529,386 | 0 | 0 | 0.00% | 0 |
23.07.10 | 108,255 | 5 | 1,285,884 | 0 | 0 | 0.00% | 0 |
23.07.07 | 108,250 | 5 | 682,161 | 0 | 0 | 0.00% | 0 |
23.07.06 | 108,230 | 20 | 890,438 | 0 | 0 | 0.00% | 0 |
23.07.05 | 108,215 | 15 | 940,140 | 0 | 0 | 0.00% | 0 |
23.07.04 | 108,210 | 5 | 2,589,880 | 0 | 0 | 0.00% | 0 |
23.07.03 | 108,180 | 30 | 984,215 | 0 | 0 | 0.00% | 0 |
23.06.30 | 108,195 | 15 | 2,466,137 | 0 | 0 | 0.00% | 0 |
23.06.29 | 108,160 | 35 | 3,301,985 | 0 | 0 | 0.00% | 0 |
23.06.28 | 108,145 | 15 | 3,370,172 | 0 | 0 | 0.00% | 0 |
23.06.27 | 108,135 | 10 | 1,765,130 | 0 | 0 | 0.00% | 0 |
23.06.26 | 108,125 | 10 | 5,658,690 | 0 | 0 | 0.00% | 0 |
23.06.23 | 108,115 | 10 | 1,291,376 | 0 | 0 | 0.00% | 0 |
23.06.22 | 108,085 | 30 | 3,337,229 | 0 | 0 | 0.00% | 0 |
23.06.21 | 108,080 | 5 | 1,477,443 | 0 | 0 | 0.00% | 0 |
23.06.20 | 108,060 | 20 | 4,184,905 | 0 | 0 | 0.00% | 0 |
23.06.19 | 108,055 | 5 | 6,124,100 | 0 | 0 | 0.00% | 0 |
23.06.16 | 108,045 | 10 | 4,646,070 | 0 | 0 | 0.00% | 0 |
23.06.15 | 108,030 | 15 | 3,271,352 | 0 | 0 | 0.00% | 0 |
23.06.14 | 108,010 | 20 | 4,039,107 | 0 | 0 | 0.00% | 0 |
23.06.13 | 108,000 | 10 | 6,535,103 | 0 | 0 | 0.00% | 0 |
23.06.12 | 107,995 | 5 | 4,680,220 | 0 | 0 | 0.00% | 0 |
23.06.09 | 107,980 | 15 | 2,858,665 | 0 | 0 | 0.00% | 0 |
23.06.08 | 107,950 | 30 | 5,498,742 | 0 | 0 | 0.00% | 0 |
23.06.07 | 107,940 | 10 | 3,169,092 | 0 | 0 | 0.00% | 0 |
23.06.05 | 107,935 | 5 | 2,776,250 | 0 | 0 | 0.00% | 0 |
23.06.02 | 107,915 | 20 | 4,147,536 | 0 | 0 | 0.00% | 0 |
23.06.01 | 107,885 | 30 | 1,255,489 | 0 | 0 | 0.00% | 0 |
23.05.31 | 107,860 | 25 | 7,547,289 | 0 | 0 | 0.00% | 0 |
23.05.30 | 107,860 | 0 | 7,460,136 | 0 | 0 | 0.00% | 0 |
23.05.26 | 107,835 | 25 | 3,766,569 | 0 | 0 | 0.00% | 0 |
23.05.25 | 107,815 | 20 | 6,870,712 | 0 | 0 | 0.00% | 0 |
23.05.24 | 107,815 | 0 | 7,635,033 | 0 | 0 | 0.00% | 0 |
23.05.23 | 107,820 | 5 | 6,230,079 | 0 | 0 | 0.00% | 0 |
23.05.22 | 107,800 | 20 | 3,919,421 | 0 | 0 | 0.00% | 0 |
23.05.19 | 107,805 | 5 | 5,913,468 | 0 | 0 | 0.00% | 0 |
23.05.18 | 107,790 | 15 | 3,105,910 | 0 | 0 | 0.00% | 0 |
23.05.17 | 107,765 | 25 | 2,597,735 | 0 | 0 | 0.00% | 0 |
23.05.16 | 107,755 | 10 | 2,758,740 | 0 | 0 | 0.00% | 0 |
23.05.15 | 107,765 | 10 | 2,274,229 | 0 | 0 | 0.00% | 0 |
23.05.12 | 107,770 | 5 | 2,678,816 | 0 | 0 | 0.00% | 0 |
23.05.11 | 107,730 | 40 | 3,818,550 | 0 | 0 | 0.00% | 0 |
23.05.10 | 107,715 | 15 | 6,124,808 | 0 | 0 | 0.00% | 0 |
23.05.09 | 107,685 | 30 | 2,888,608 | 0 | 0 | 0.00% | 0 |
23.05.08 | 107,700 | 15 | 1,811,078 | 0 | 0 | 0.00% | 0 |
23.05.04 | 107,705 | 5 | 1,413,220 | 0 | 0 | 0.00% | 0 |
23.05.03 | 107,635 | 70 | 2,739,252 | 0 | 0 | 0.00% | 0 |
23.05.02 | 107,635 | 0 | 1,710,158 | 0 | 0 | 0.00% | 0 |
23.04.28 | 107,640 | 5 | 3,810,616 | 0 | 0 | 0.00% | 0 |
23.04.27 | 107,615 | 25 | 1,703,468 | 0 | 0 | 0.00% | 0 |
23.04.26 | 107,605 | 10 | 2,377,739 | 0 | 0 | 0.00% | 0 |
23.04.25 | 107,600 | 5 | 2,162,798 | 0 | 0 | 0.00% | 0 |
23.04.24 | 107,595 | 5 | 1,998,143 | 0 | 0 | 0.00% | 0 |
23.04.21 | 107,565 | 30 | 3,152,025 | 0 | 0 | 0.00% | 0 |
23.04.20 | 107,545 | 20 | 2,388,348 | 0 | 0 | 0.00% | 0 |
23.04.19 | 107,535 | 10 | 1,893,252 | 0 | 0 | 0.00% | 0 |
23.04.18 | 107,525 | 10 | 3,485,636 | 0 | 0 | 0.00% | 0 |
23.04.17 | 107,510 | 15 | 2,223,666 | 0 | 0 | 0.00% | 0 |
23.04.14 | 107,510 | 20 | 3,550,410 | 0 | 0 | 0.00% | 0 |
23.04.13 | 107,480 | 30 | 2,489,631 | 0 | 0 | 0.00% | 0 |
23.04.12 | 107,480 | 0 | 3,250,033 | 0 | 0 | 0.00% | 0 |
23.04.11 | 107,485 | 5 | 4,635,251 | 0 | 0 | 0.00% | 0 |
23.04.10 | 107,455 | 30 | 3,174,623 | 0 | 0 | 0.00% | 0 |
23.04.07 | 107,465 | 10 | 1,247,920 | 0 | 0 | 0.00% | 0 |
23.04.06 | 107,420 | 45 | 3,076,634 | 0 | 0 | 0.00% | 0 |
23.04.05 | 107,400 | 20 | 2,306,253 | 0 | 0 | 0.00% | 0 |
23.04.04 | 107,385 | 15 | 1,686,545 | 0 | 0 | 0.00% | 0 |
23.04.03 | 107,380 | 5 | 1,545,556 | 0 | 0 | 0.00% | 0 |
23.03.31 | 107,360 | 20 | 3,833,491 | 0 | 0 | 0.00% | 0 |
23.03.30 | 107,340 | 20 | 4,864,152 | 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
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손