RISE 단기국공채액티브
(272560) I 코스피 ETF 11.21 15:32111,095 | 전일 | 111,060 | 고가 | 111,095 | 상한가 | 144,420 |
거래량 (주) |
463 |
35 0.03% | 시가 | 111,075 | 저가 | 111,075 | 하한가 | 77,770 |
거래대금 (백만) |
51 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 111,060 | 35 | 463 | 0 | 0 | 0.00% | 2,107,000 |
24.11.20 | 111,040 | 20 | 819 | 0 | 0 | 0.00% | 2,299,000 |
24.11.19 | 111,025 | 15 | 400 | 0 | 0 | 0.00% | 2,299,000 |
24.11.18 | 111,005 | 20 | 894 | 0 | 0 | 0.00% | 2,299,000 |
24.11.15 | 111,010 | 5 | 531 | 0 | 0 | 0.00% | 2,392,000 |
24.11.14 | 110,975 | 25 | 188 | 0 | 0 | 0.00% | 2,393,000 |
24.11.13 | 110,975 | 0 | 1,340 | 0 | 0 | 0.00% | 2,393,000 |
24.11.12 | 110,985 | 10 | 1,309 | 0 | 0 | 0.00% | 2,393,000 |
24.11.11 | 110,975 | 10 | 802 | 0 | 0 | 0.00% | 2,158,000 |
24.11.08 | 110,950 | 25 | 310 | 0 | 0 | 0.00% | 1,923,000 |
24.11.07 | 110,925 | 25 | 1,290 | 0 | 0 | 0.00% | 1,923,000 |
24.11.06 | 110,915 | 10 | 515 | 0 | 0 | 0.00% | 0 |
24.11.05 | 110,910 | 5 | 921 | 0 | 0 | 0.00% | 0 |
24.11.04 | 110,890 | 20 | 1,881 | 0 | 0 | 0.00% | 0 |
24.11.01 | 110,895 | 5 | 331 | 0 | 0 | 0.00% | 0 |
24.10.31 | 110,850 | 45 | 971 | 0 | 0 | 0.00% | 0 |
24.10.30 | 110,865 | 15 | 3,272 | 0 | 0 | 0.00% | 0 |
24.10.29 | 110,870 | 5 | 703 | 0 | 0 | 0.00% | 0 |
24.10.28 | 110,870 | 0 | 601 | 0 | 0 | 0.00% | 0 |
24.10.25 | 110,845 | 25 | 578 | 0 | 0 | 0.00% | 0 |
24.10.24 | 110,795 | 50 | 210 | 0 | 0 | 0.00% | 0 |
24.10.23 | 110,795 | 0 | 443 | 0 | 0 | 0.00% | 0 |
24.10.22 | 110,780 | 15 | 813 | 0 | 0 | 0.00% | 0 |
24.10.21 | 110,785 | 5 | 995 | 0 | 0 | 0.00% | 0 |
24.10.18 | 110,770 | 15 | 1,847 | 0 | 0 | 0.00% | 0 |
24.10.17 | 110,755 | 15 | 1,313 | 0 | 0 | 0.00% | 0 |
24.10.16 | 110,730 | 25 | 578 | 0 | 0 | 0.00% | 0 |
24.10.15 | 110,715 | 15 | 781 | 0 | 0 | 0.00% | 0 |
24.10.14 | 110,670 | 45 | 2,457 | 0 | 0 | 0.00% | 0 |
24.10.11 | 110,675 | 5 | 422 | 0 | 0 | 0.00% | 0 |
24.10.10 | 110,650 | 25 | 794 | 0 | 0 | 0.00% | 0 |
24.10.08 | 110,665 | 15 | 1,388 | 0 | 0 | 0.00% | 0 |
24.10.07 | 110,690 | 25 | 643 | 0 | 0 | 0.00% | 0 |
24.10.04 | 110,665 | 25 | 392 | 0 | 0 | 0.00% | 0 |
24.10.02 | 110,630 | 35 | 713 | 0 | 0 | 0.00% | 0 |
24.09.30 | 110,625 | 5 | 1,144 | 0 | 0 | 0.00% | 0 |
24.09.27 | 110,605 | 20 | 438 | 0 | 0 | 0.00% | 0 |
24.09.26 | 110,560 | 45 | 247 | 0 | 0 | 0.00% | 0 |
24.09.25 | 110,545 | 15 | 1,087 | 0 | 0 | 0.00% | 0 |
24.09.24 | 110,520 | 25 | 1,066 | 0 | 0 | 0.00% | 0 |
24.09.23 | 110,515 | 5 | 761 | 0 | 0 | 0.00% | 0 |
24.09.20 | 110,520 | 5 | 1,994 | 0 | 0 | 0.00% | 0 |
24.09.19 | 110,490 | 30 | 2,174 | 0 | 0 | 0.00% | 0 |
24.09.13 | 110,470 | 20 | 1,188 | 0 | 0 | 0.00% | 0 |
24.09.12 | 110,390 | 80 | 882 | 0 | 0 | 0.00% | 0 |
24.09.11 | 110,375 | 15 | 3,707 | 0 | 0 | 0.00% | 0 |
24.09.10 | 110,360 | 15 | 287 | 0 | 0 | 0.00% | 0 |
24.09.09 | 110,345 | 15 | 849 | 0 | 0 | 0.00% | 0 |
24.09.06 | 110,325 | 20 | 1,577 | 0 | 0 | 0.00% | 0 |
24.09.05 | 110,255 | 70 | 504 | 0 | 0 | 0.00% | 0 |
24.09.04 | 110,250 | 5 | 1,683 | 0 | 0 | 0.00% | 0 |
24.09.03 | 110,250 | 0 | 1,816 | 0 | 0 | 0.00% | 0 |
24.09.02 | 110,250 | 0 | 842 | 0 | 0 | 0.00% | 0 |
24.08.30 | 110,255 | 5 | 1,046 | 0 | 0 | 0.00% | 0 |
24.08.29 | 110,225 | 30 | 767 | 0 | 0 | 0.00% | 0 |
24.08.28 | 110,225 | 0 | 1,321 | 0 | 0 | 0.00% | 0 |
24.08.27 | 110,220 | 5 | 2,569 | 0 | 0 | 0.00% | 0 |
24.08.26 | 110,220 | 0 | 830 | 0 | 0 | 0.00% | 0 |
24.08.23 | 110,210 | 10 | 923 | 0 | 0 | 0.00% | 0 |
24.08.22 | 110,170 | 40 | 2,827 | 0 | 0 | 0.00% | 0 |
24.08.21 | 110,155 | 15 | 363 | 0 | 0 | 0.00% | 0 |
24.08.20 | 110,140 | 15 | 406 | 0 | 0 | 0.00% | 0 |
24.08.19 | 110,150 | 10 | 2,214 | 0 | 0 | 0.00% | 0 |
24.08.16 | 110,160 | 10 | 1,232 | 0 | 0 | 0.00% | 0 |
24.08.14 | 110,125 | 35 | 1,586 | 0 | 0 | 0.00% | 0 |
24.08.13 | 110,105 | 20 | 812 | 0 | 0 | 0.00% | 0 |
24.08.12 | 110,095 | 10 | 786 | 0 | 0 | 0.00% | 0 |
24.08.09 | 110,090 | 5 | 2,203 | 0 | 0 | 0.00% | 0 |
24.08.08 | 110,060 | 30 | 1,479 | 0 | 0 | 0.00% | 0 |
24.08.07 | 110,070 | 10 | 524 | 0 | 0 | 0.00% | 0 |
24.08.06 | 110,100 | 30 | 1,055 | 0 | 0 | 0.00% | 0 |
24.08.05 | 110,010 | 90 | 4,915 | 0 | 0 | 0.00% | 0 |
24.08.02 | 109,970 | 40 | 2,384 | 0 | 0 | 0.00% | 0 |
24.08.01 | 109,950 | 20 | 1,967 | 0 | 0 | 0.00% | 0 |
24.07.31 | 109,950 | 0 | 793 | 0 | 0 | 0.00% | 0 |
24.07.30 | 109,925 | 25 | 4,572 | 0 | 0 | 0.00% | 0 |
24.07.29 | 109,900 | 25 | 2,926 | 0 | 0 | 0.00% | 0 |
24.07.26 | 109,895 | 5 | 683 | 0 | 0 | 0.00% | 0 |
24.07.25 | 109,845 | 50 | 550 | 0 | 0 | 0.00% | 0 |
24.07.24 | 109,845 | 0 | 3,066 | 0 | 0 | 0.00% | 0 |
24.07.23 | 109,830 | 15 | 1,737 | 0 | 0 | 0.00% | 0 |
24.07.22 | 109,815 | 15 | 2,366 | 0 | 0 | 0.00% | 0 |
24.07.19 | 109,840 | 25 | 2,257 | 0 | 0 | 0.00% | 0 |
24.07.18 | 109,810 | 30 | 2,529 | 0 | 0 | 0.00% | 0 |
24.07.17 | 109,800 | 10 | 2,255 | 0 | 0 | 0.00% | 0 |
24.07.16 | 109,760 | 40 | 1,293 | 0 | 0 | 0.00% | 0 |
24.07.15 | 109,745 | 15 | 1,710 | 0 | 0 | 0.00% | 0 |
24.07.12 | 109,745 | 0 | 2,339 | 0 | 0 | 0.00% | 0 |
24.07.11 | 109,730 | 15 | 720 | 0 | 0 | 0.00% | 0 |
24.07.10 | 109,740 | 10 | 2,924 | 0 | 0 | 0.00% | 0 |
24.07.09 | 109,710 | 30 | 439 | 0 | 0 | 0.00% | 0 |
24.07.08 | 109,695 | 15 | 695 | 0 | 0 | 0.00% | 0 |
24.07.05 | 109,635 | 60 | 949 | 0 | 0 | 0.00% | 0 |
24.07.04 | 109,600 | 35 | 491 | 0 | 0 | 0.00% | 0 |
24.07.03 | 109,545 | 55 | 899 | 0 | 0 | 0.00% | 0 |
24.07.02 | 109,510 | 35 | 691 | 0 | 0 | 0.00% | 0 |
24.07.01 | 109,480 | 30 | 1,107 | 0 | 0 | 0.00% | 0 |
24.06.28 | 109,475 | 5 | 1,202 | 0 | 0 | 0.00% | 0 |
24.06.27 | 109,445 | 30 | 619 | 0 | 0 | 0.00% | 0 |
24.06.26 | 109,440 | 5 | 579 | 0 | 0 | 0.00% | 0 |
24.06.25 | 109,435 | 5 | 587 | 0 | 0 | 0.00% | 0 |
24.06.24 | 109,415 | 20 | 364 | 0 | 0 | 0.00% | 0 |
24.06.21 | 109,415 | 0 | 1,305 | 0 | 0 | 0.00% | 0 |
24.06.20 | 109,395 | 20 | 2,322 | 0 | 0 | 0.00% | 0 |
24.06.19 | 109,370 | 25 | 1,148 | 0 | 0 | 0.00% | 0 |
24.06.18 | 109,355 | 15 | 884 | 0 | 0 | 0.00% | 0 |
24.06.17 | 109,330 | 25 | 262 | 0 | 0 | 0.00% | 0 |
24.06.14 | 109,305 | 25 | 696 | 0 | 0 | 0.00% | 0 |
24.06.13 | 109,270 | 35 | 733 | 0 | 0 | 0.00% | 0 |
24.06.12 | 109,245 | 25 | 253 | 0 | 0 | 0.00% | 0 |
24.06.11 | 109,245 | 0 | 630 | 0 | 0 | 0.00% | 0 |
24.06.10 | 109,225 | 20 | 308 | 0 | 0 | 0.00% | 0 |
24.06.07 | 109,220 | 5 | 370 | 0 | 0 | 0.00% | 0 |
24.06.05 | 109,175 | 45 | 305 | 0 | 0 | 0.00% | 0 |
24.06.04 | 109,140 | 35 | 296 | 0 | 0 | 0.00% | 0 |
24.06.03 | 109,125 | 15 | 1,287 | 0 | 0 | 0.00% | 0 |
24.05.31 | 109,120 | 5 | 242 | 0 | 0 | 0.00% | 0 |
24.05.30 | 109,080 | 40 | 1,564 | 0 | 0 | 0.00% | 0 |
24.05.29 | 109,080 | 0 | 615 | 0 | 0 | 0.00% | 0 |
24.05.28 | 109,050 | 30 | 278 | 0 | 0 | 0.00% | 0 |
24.05.27 | 109,055 | 5 | 666 | 0 | 0 | 0.00% | 0 |
24.05.24 | 109,045 | 10 | 525 | 0 | 0 | 0.00% | 0 |
24.05.23 | 109,010 | 35 | 226 | 0 | 0 | 0.00% | 0 |
24.05.22 | 108,985 | 25 | 504 | 0 | 0 | 0.00% | 0 |
24.05.21 | 108,985 | 0 | 851 | 0 | 0 | 0.00% | 0 |
24.05.20 | 108,975 | 10 | 282 | 0 | 0 | 0.00% | 0 |
24.05.17 | 108,965 | 10 | 693 | 0 | 0 | 0.00% | 0 |
24.05.16 | 108,920 | 45 | 458 | 0 | 0 | 0.00% | 0 |
24.05.14 | 108,900 | 20 | 616 | 0 | 0 | 0.00% | 0 |
24.05.13 | 108,875 | 25 | 509 | 0 | 0 | 0.00% | 0 |
24.05.10 | 108,870 | 5 | 1,221 | 0 | 0 | 0.00% | 0 |
24.05.09 | 108,865 | 5 | 821 | 0 | 0 | 0.00% | 0 |
24.05.08 | 108,835 | 30 | 2,579 | 0 | 0 | 0.00% | 0 |
24.05.07 | 108,795 | 40 | 1,446 | 0 | 0 | 0.00% | 0 |
24.05.03 | 108,795 | 0 | 699 | 0 | 0 | 0.00% | 0 |
24.05.02 | 108,745 | 50 | 334 | 0 | 0 | 0.00% | 0 |
24.04.30 | 108,725 | 20 | 785 | 0 | 0 | 0.00% | 0 |
24.04.29 | 108,710 | 15 | 1,404 | 0 | 0 | 0.00% | 0 |
24.04.26 | 108,715 | 5 | 865 | 0 | 0 | 0.00% | 0 |
24.04.25 | 108,685 | 30 | 1,021 | 0 | 0 | 0.00% | 0 |
24.04.24 | 108,665 | 20 | 589 | 0 | 0 | 0.00% | 0 |
24.04.23 | 108,675 | 10 | 460 | 0 | 0 | 0.00% | 0 |
24.04.22 | 108,690 | 15 | 558 | 0 | 0 | 0.00% | 0 |
24.04.19 | 108,670 | 20 | 2,158 | 0 | 0 | 0.00% | 0 |
24.04.18 | 108,630 | 40 | 2,011 | 0 | 0 | 0.00% | 0 |
24.04.17 | 108,630 | 0 | 699 | 0 | 0 | 0.00% | 0 |
24.04.16 | 108,635 | 5 | 5,553 | 0 | 0 | 0.00% | 0 |
24.04.15 | 108,630 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 108,630 | 0 | 1,003 | 0 | 0 | 0.00% | 0 |
24.04.11 | 108,615 | 15 | 1,857 | 0 | 0 | 0.00% | 0 |
24.04.09 | 108,595 | 20 | 1,346 | 0 | 0 | 0.00% | 0 |
24.04.08 | 108,610 | 15 | 1,731 | 0 | 0 | 0.00% | 0 |
24.04.05 | 108,580 | 30 | 746 | 0 | 0 | 0.00% | 0 |
24.04.04 | 108,560 | 20 | 1,911 | 0 | 0 | 0.00% | 0 |
24.04.03 | 108,545 | 15 | 849 | 0 | 0 | 0.00% | 0 |
24.04.02 | 108,540 | 5 | 2,647 | 0 | 0 | 0.00% | 0 |
24.04.01 | 108,515 | 25 | 1,618 | 0 | 0 | 0.00% | 0 |
24.03.29 | 108,505 | 10 | 794 | 0 | 0 | 0.00% | 0 |
24.03.28 | 108,490 | 15 | 1,483 | 0 | 0 | 0.00% | 0 |
24.03.27 | 108,470 | 20 | 1,417 | 0 | 0 | 0.00% | 0 |
24.03.26 | 108,475 | 5 | 602 | 0 | 0 | 0.00% | 0 |
24.03.25 | 108,465 | 10 | 1,333 | 0 | 0 | 0.00% | 0 |
24.03.22 | 108,445 | 20 | 437 | 0 | 0 | 0.00% | 0 |
24.03.21 | 108,395 | 50 | 989 | 0 | 0 | 0.00% | 0 |
24.03.20 | 108,370 | 25 | 1,411 | 0 | 0 | 0.00% | 0 |
24.03.19 | 108,380 | 10 | 1,396 | 0 | 0 | 0.00% | 0 |
24.03.18 | 108,375 | 5 | 962 | 0 | 0 | 0.00% | 0 |
24.03.15 | 108,355 | 20 | 1,364 | 0 | 0 | 0.00% | 0 |
24.03.14 | 108,335 | 20 | 1,024 | 0 | 0 | 0.00% | 0 |
24.03.13 | 108,305 | 30 | 384 | 0 | 0 | 0.00% | 0 |
24.03.12 | 108,305 | 0 | 274 | 0 | 0 | 0.00% | 0 |
24.03.11 | 108,275 | 30 | 2,521 | 0 | 0 | 0.00% | 0 |
24.03.08 | 108,260 | 15 | 640 | 0 | 0 | 0.00% | 0 |
24.03.07 | 108,200 | 60 | 2,842 | 0 | 0 | 0.00% | 0 |
24.03.06 | 108,195 | 5 | 642 | 0 | 0 | 0.00% | 0 |
24.03.05 | 108,170 | 25 | 1,228 | 0 | 0 | 0.00% | 0 |
24.03.04 | 108,140 | 30 | 1,238 | 0 | 0 | 0.00% | 0 |
24.02.29 | 108,130 | 10 | 348 | 0 | 0 | 0.00% | 0 |
24.02.28 | 108,100 | 30 | 540 | 0 | 0 | 0.00% | 0 |
24.02.27 | 108,105 | 5 | 453 | 0 | 0 | 0.00% | 0 |
24.02.26 | 108,080 | 25 | 555 | 0 | 0 | 0.00% | 0 |
24.02.23 | 108,095 | 15 | 1,200 | 0 | 0 | 0.00% | 0 |
24.02.22 | 108,040 | 55 | 296 | 0 | 0 | 0.00% | 0 |
24.02.21 | 108,045 | 5 | 227 | 0 | 0 | 0.00% | 0 |
24.02.20 | 108,055 | 10 | 755 | 0 | 0 | 0.00% | 0 |
24.02.19 | 108,045 | 10 | 931 | 0 | 0 | 0.00% | 0 |
24.02.16 | 108,030 | 15 | 876 | 0 | 0 | 0.00% | 0 |
24.02.15 | 108,010 | 20 | 254 | 0 | 0 | 0.00% | 0 |
24.02.14 | 108,025 | 15 | 1,187 | 0 | 0 | 0.00% | 0 |
24.02.13 | 108,035 | 10 | 1,328 | 0 | 0 | 0.00% | 0 |
24.02.08 | 108,030 | 5 | 3,148 | 0 | 0 | 0.00% | 0 |
24.02.07 | 107,985 | 45 | 883 | 0 | 0 | 0.00% | 0 |
24.02.06 | 107,980 | 5 | 2,205 | 0 | 0 | 0.00% | 0 |
24.02.05 | 107,990 | 10 | 942 | 0 | 0 | 0.00% | 0 |
24.02.02 | 107,960 | 30 | 1,956 | 0 | 0 | 0.00% | 0 |
24.02.01 | 107,950 | 10 | 1,387 | 0 | 0 | 0.00% | 0 |
24.01.31 | 107,920 | 30 | 1,064 | 0 | 0 | 0.00% | 0 |
24.01.30 | 107,905 | 15 | 592 | 0 | 0 | 0.00% | 0 |
24.01.29 | 107,915 | 10 | 484 | 0 | 0 | 0.00% | 0 |
24.01.26 | 107,900 | 15 | 1,830 | 0 | 0 | 0.00% | 0 |
24.01.25 | 107,880 | 20 | 1,021 | 0 | 0 | 0.00% | 0 |
24.01.24 | 107,875 | 5 | 712 | 0 | 0 | 0.00% | 0 |
24.01.23 | 107,855 | 20 | 1,368 | 0 | 0 | 0.00% | 0 |
24.01.22 | 107,840 | 15 | 782 | 0 | 0 | 0.00% | 0 |
24.01.19 | 107,845 | 5 | 857 | 0 | 0 | 0.00% | 0 |
24.01.18 | 107,800 | 45 | 734 | 0 | 0 | 0.00% | 0 |
24.01.17 | 107,810 | 10 | 4,170 | 0 | 0 | 0.00% | 0 |
24.01.16 | 107,800 | 10 | 1,123 | 0 | 0 | 0.00% | 0 |
24.01.15 | 107,780 | 20 | 2,313 | 0 | 0 | 0.00% | 0 |
24.01.12 | 107,730 | 50 | 3,200 | 0 | 0 | 0.00% | 0 |
24.01.11 | 107,690 | 40 | 368 | 0 | 0 | 0.00% | 0 |
24.01.10 | 107,700 | 10 | 472 | 0 | 0 | 0.00% | 0 |
24.01.09 | 107,650 | 50 | 3,186 | 0 | 0 | 0.00% | 0 |
24.01.08 | 107,635 | 15 | 685 | 0 | 0 | 0.00% | 0 |
24.01.05 | 107,625 | 10 | 1,902 | 0 | 0 | 0.00% | 0 |
24.01.04 | 107,570 | 55 | 1,202 | 0 | 0 | 0.00% | 0 |
24.01.03 | 107,550 | 20 | 965 | 0 | 0 | 0.00% | 0 |
24.01.02 | 107,550 | 0 | 4,523 | 0 | 0 | 0.00% | 0 |
23.12.28 | 107,510 | 40 | 1,205 | 0 | 0 | 0.00% | 0 |
23.12.27 | 107,465 | 45 | 839 | 0 | 0 | 0.00% | 0 |
23.12.26 | 107,460 | 5 | 1,974 | 0 | 0 | 0.00% | 0 |
23.12.22 | 107,450 | 10 | 637 | 0 | 0 | 0.00% | 0 |
23.12.21 | 107,410 | 40 | 1,803 | 0 | 0 | 0.00% | 0 |
23.12.20 | 107,400 | 10 | 340 | 0 | 0 | 0.00% | 0 |
23.12.19 | 107,375 | 25 | 499 | 0 | 0 | 0.00% | 0 |
23.12.18 | 107,390 | 15 | 678 | 0 | 0 | 0.00% | 0 |
23.12.15 | 107,290 | 100 | 1,511 | 0 | 0 | 0.00% | 0 |
23.12.14 | 107,215 | 75 | 501 | 0 | 0 | 0.00% | 0 |
23.12.13 | 107,205 | 10 | 496 | 0 | 0 | 0.00% | 0 |
23.12.12 | 107,195 | 10 | 1,751 | 0 | 0 | 0.00% | 0 |
23.12.11 | 107,185 | 10 | 911 | 0 | 0 | 0.00% | 0 |
23.12.08 | 107,175 | 10 | 1,102 | 0 | 0 | 0.00% | 0 |
23.12.07 | 107,150 | 25 | 1,015 | 0 | 0 | 0.00% | 0 |
23.12.06 | 107,110 | 40 | 1,625 | 0 | 0 | 0.00% | 0 |
23.12.05 | 107,100 | 10 | 926 | 0 | 0 | 0.00% | 0 |
23.12.04 | 107,065 | 35 | 386 | 0 | 0 | 0.00% | 0 |
23.12.01 | 107,055 | 10 | 4,558 | 0 | 0 | 0.00% | 0 |
23.11.30 | 107,010 | 45 | 482 | 0 | 0 | 0.00% | 0 |
23.11.29 | 106,980 | 30 | 221 | 0 | 0 | 0.00% | 0 |
23.11.28 | 106,960 | 20 | 1,185 | 0 | 0 | 0.00% | 0 |
23.11.27 | 106,950 | 10 | 299 | 0 | 0 | 0.00% | 0 |
23.11.24 | 106,930 | 20 | 362 | 0 | 0 | 0.00% | 0 |
23.11.23 | 106,900 | 30 | 266 | 0 | 0 | 0.00% | 0 |
23.11.22 | 106,880 | 20 | 277 | 0 | 0 | 0.00% | 0 |
23.11.21 | 106,845 | 35 | 318 | 0 | 0 | 0.00% | 0 |
23.11.20 | 106,825 | 20 | 798 | 0 | 0 | 0.00% | 0 |
23.11.17 | 106,815 | 10 | 98 | 0 | 0 | 0.00% | 0 |
23.11.16 | 106,755 | 55 | 242 | 0 | 0 | 0.00% | 0 |
23.11.15 | 106,735 | 20 | 115 | 0 | 0 | 0.00% | 0 |
23.11.14 | 106,710 | 25 | 111 | 0 | 0 | 0.00% | 0 |
23.11.13 | 106,715 | 5 | 359 | 0 | 0 | 0.00% | 0 |
23.11.10 | 106,695 | 20 | 1,585 | 0 | 0 | 0.00% | 0 |
23.11.09 | 106,675 | 20 | 467 | 0 | 0 | 0.00% | 0 |
23.11.08 | 106,655 | 20 | 131 | 0 | 0 | 0.00% | 0 |
23.11.07 | 106,655 | 0 | 312 | 0 | 0 | 0.00% | 0 |
23.11.06 | 106,625 | 30 | 375 | 0 | 0 | 0.00% | 0 |
23.11.03 | 106,615 | 10 | 812 | 0 | 0 | 0.00% | 0 |
23.11.02 | 106,565 | 50 | 1,351 | 0 | 0 | 0.00% | 0 |
23.11.01 | 106,565 | 0 | 714 | 0 | 0 | 0.00% | 0 |
23.10.31 | 106,550 | 15 | 1,017 | 0 | 0 | 0.00% | 0 |
23.10.30 | 106,535 | 15 | 815 | 0 | 0 | 0.00% | 0 |
23.10.27 | 106,540 | 5 | 1,281 | 0 | 0 | 0.00% | 0 |
23.10.26 | 106,515 | 25 | 351 | 0 | 0 | 0.00% | 0 |
23.10.25 | 106,510 | 5 | 996 | 0 | 0 | 0.00% | 0 |
23.10.24 | 106,500 | 10 | 714 | 0 | 0 | 0.00% | 0 |
23.10.23 | 106,485 | 15 | 276 | 0 | 0 | 0.00% | 0 |
23.10.20 | 106,460 | 25 | 302 | 0 | 0 | 0.00% | 0 |
23.10.19 | 106,455 | 5 | 1,164 | 0 | 0 | 0.00% | 0 |
23.10.18 | 106,430 | 25 | 127 | 0 | 0 | 0.00% | 0 |
23.10.17 | 106,435 | 5 | 179 | 0 | 0 | 0.00% | 0 |
23.10.16 | 106,440 | 5 | 338 | 0 | 0 | 0.00% | 0 |
23.10.13 | 106,425 | 15 | 1,002 | 0 | 0 | 0.00% | 0 |
23.10.12 | 106,375 | 50 | 309 | 0 | 0 | 0.00% | 0 |
23.10.11 | 106,365 | 10 | 789 | 0 | 0 | 0.00% | 0 |
23.10.10 | 106,330 | 35 | 1,749 | 0 | 0 | 0.00% | 0 |
23.10.06 | 106,285 | 45 | 249 | 0 | 0 | 0.00% | 0 |
23.10.05 | 106,240 | 45 | 416 | 0 | 0 | 0.00% | 0 |
23.10.04 | 106,300 | 60 | 390 | 0 | 0 | 0.00% | 0 |
23.09.27 | 106,295 | 5 | 279 | 0 | 0 | 0.00% | 0 |
23.09.26 | 106,230 | 65 | 144 | 0 | 0 | 0.00% | 0 |
23.09.25 | 106,210 | 20 | 351 | 0 | 0 | 0.00% | 0 |
23.09.22 | 106,210 | 0 | 2,956 | 0 | 0 | 0.00% | 0 |
23.09.21 | 106,185 | 25 | 575 | 0 | 0 | 0.00% | 0 |
23.09.20 | 106,180 | 5 | 333 | 0 | 0 | 0.00% | 0 |
23.09.19 | 106,180 | 0 | 350 | 0 | 0 | 0.00% | 0 |
23.09.18 | 106,180 | 0 | 1,964 | 0 | 0 | 0.00% | 0 |
23.09.15 | 106,190 | 10 | 1,106 | 0 | 0 | 0.00% | 0 |
23.09.14 | 106,150 | 40 | 111 | 0 | 0 | 0.00% | 0 |
23.09.13 | 106,145 | 5 | 690 | 0 | 0 | 0.00% | 0 |
23.09.12 | 106,130 | 15 | 260 | 0 | 0 | 0.00% | 0 |
23.09.11 | 106,150 | 20 | 381 | 0 | 0 | 0.00% | 0 |
23.09.08 | 106,125 | 25 | 1,422 | 0 | 0 | 0.00% | 0 |
23.09.07 | 106,115 | 10 | 255 | 0 | 0 | 0.00% | 0 |
23.09.06 | 106,090 | 25 | 1,061 | 0 | 0 | 0.00% | 0 |
23.09.05 | 106,100 | 10 | 228 | 0 | 0 | 0.00% | 0 |
23.09.04 | 106,110 | 10 | 1,847 | 0 | 0 | 0.00% | 0 |
23.09.01 | 106,095 | 15 | 1,357 | 0 | 0 | 0.00% | 0 |
23.08.31 | 106,050 | 45 | 1,105 | 0 | 0 | 0.00% | 0 |
23.08.30 | 106,030 | 20 | 2,521 | 0 | 0 | 0.00% | 0 |
23.08.29 | 106,020 | 10 | 194 | 0 | 0 | 0.00% | 0 |
23.08.28 | 106,010 | 10 | 2,944 | 0 | 0 | 0.00% | 0 |
23.08.25 | 106,010 | 0 | 1,586 | 0 | 0 | 0.00% | 0 |
23.08.24 | 105,970 | 40 | 1,888 | 0 | 0 | 0.00% | 0 |
23.08.23 | 105,945 | 25 | 606 | 0 | 0 | 0.00% | 0 |
23.08.22 | 105,950 | 5 | 1,418 | 0 | 0 | 0.00% | 0 |
23.08.21 | 105,965 | 15 | 868 | 0 | 0 | 0.00% | 0 |
23.08.18 | 105,935 | 30 | 1,705 | 0 | 0 | 0.00% | 0 |
23.08.17 | 105,920 | 15 | 224 | 0 | 0 | 0.00% | 0 |
23.08.16 | 105,900 | 20 | 5,174 | 0 | 0 | 0.00% | 0 |
23.08.14 | 105,910 | 10 | 2,359 | 0 | 0 | 0.00% | 0 |
23.08.11 | 105,890 | 20 | 2,719 | 0 | 0 | 0.00% | 0 |
23.08.10 | 105,860 | 30 | 5,511 | 0 | 0 | 0.00% | 0 |
23.08.09 | 105,860 | 0 | 1,389 | 0 | 0 | 0.00% | 0 |
23.08.08 | 105,825 | 35 | 1,259 | 0 | 0 | 0.00% | 0 |
23.08.07 | 105,790 | 35 | 477 | 0 | 0 | 0.00% | 0 |
23.08.04 | 105,795 | 5 | 3,466 | 0 | 0 | 0.00% | 0 |
23.08.03 | 105,765 | 30 | 2,471 | 0 | 0 | 0.00% | 0 |
23.08.02 | 105,770 | 5 | 2,650 | 0 | 0 | 0.00% | 0 |
23.08.01 | 105,740 | 30 | 872 | 0 | 0 | 0.00% | 0 |
23.07.31 | 105,770 | 30 | 3,002 | 0 | 0 | 0.00% | 0 |
23.07.28 | 105,770 | 0 | 728 | 0 | 0 | 0.00% | 0 |
23.07.27 | 105,695 | 75 | 3,786 | 0 | 0 | 0.00% | 0 |
23.07.26 | 105,695 | 0 | 1,732 | 0 | 0 | 0.00% | 0 |
23.07.25 | 105,680 | 15 | 1,749 | 0 | 0 | 0.00% | 0 |
23.07.24 | 105,685 | 5 | 4,315 | 0 | 0 | 0.00% | 0 |
23.07.21 | 105,690 | 5 | 3,043 | 0 | 0 | 0.00% | 0 |
23.07.20 | 105,660 | 30 | 4,719 | 0 | 0 | 0.00% | 0 |
23.07.19 | 105,625 | 35 | 4,790 | 0 | 0 | 0.00% | 0 |
23.07.18 | 105,605 | 20 | 1,652 | 0 | 0 | 0.00% | 0 |
23.07.17 | 105,595 | 10 | 4,748 | 0 | 0 | 0.00% | 0 |
23.07.14 | 105,585 | 10 | 2,615 | 0 | 0 | 0.00% | 0 |
23.07.13 | 105,490 | 95 | 549 | 0 | 0 | 0.00% | 0 |
23.07.12 | 105,485 | 5 | 2,048 | 0 | 0 | 0.00% | 0 |
23.07.11 | 105,435 | 50 | 1,358 | 0 | 0 | 0.00% | 0 |
23.07.10 | 105,455 | 20 | 2,849 | 0 | 0 | 0.00% | 0 |
23.07.07 | 105,490 | 35 | 2,081 | 0 | 0 | 0.00% | 0 |
23.07.06 | 105,485 | 5 | 1,494 | 0 | 0 | 0.00% | 0 |
23.07.05 | 105,485 | 0 | 1,995 | 0 | 0 | 0.00% | 0 |
23.07.04 | 105,470 | 15 | 1,103 | 0 | 0 | 0.00% | 0 |
23.07.03 | 105,425 | 45 | 2,266 | 0 | 0 | 0.00% | 0 |
23.06.30 | 105,480 | 55 | 2,673 | 0 | 0 | 0.00% | 0 |
23.06.29 | 105,455 | 25 | 437 | 0 | 0 | 0.00% | 0 |
23.06.28 | 105,455 | 0 | 5,415 | 0 | 0 | 0.00% | 0 |
23.06.27 | 105,435 | 20 | 1,165 | 0 | 0 | 0.00% | 0 |
23.06.26 | 105,415 | 20 | 791 | 0 | 0 | 0.00% | 0 |
23.06.23 | 105,405 | 10 | 728 | 0 | 0 | 0.00% | 0 |
23.06.22 | 105,395 | 10 | 2,066 | 0 | 0 | 0.00% | 0 |
23.06.21 | 105,385 | 10 | 1,804 | 0 | 0 | 0.00% | 0 |
23.06.20 | 105,360 | 25 | 968 | 0 | 0 | 0.00% | 0 |
23.06.19 | 105,355 | 5 | 231 | 0 | 0 | 0.00% | 0 |
23.06.16 | 105,315 | 40 | 5,430 | 0 | 0 | 0.00% | 0 |
23.06.15 | 105,325 | 10 | 1,563 | 0 | 0 | 0.00% | 0 |
23.06.14 | 105,355 | 30 | 5,479 | 0 | 0 | 0.00% | 0 |
23.06.13 | 105,335 | 20 | 3,582 | 0 | 0 | 0.00% | 0 |
23.06.12 | 105,325 | 10 | 4,136 | 0 | 0 | 0.00% | 0 |
23.06.09 | 105,275 | 50 | 2,186 | 0 | 0 | 0.00% | 0 |
23.06.08 | 105,280 | 5 | 5,380 | 0 | 0 | 0.00% | 0 |
23.06.07 | 105,240 | 40 | 7,471 | 0 | 0 | 0.00% | 0 |
23.06.05 | 105,275 | 35 | 2,237 | 0 | 0 | 0.00% | 0 |
23.06.02 | 105,230 | 45 | 1,492 | 0 | 0 | 0.00% | 0 |
23.06.01 | 105,200 | 30 | 4,784 | 0 | 0 | 0.00% | 0 |
23.05.31 | 105,140 | 60 | 14,805 | 0 | 0 | 0.00% | 0 |
23.05.30 | 105,155 | 15 | 5,641 | 0 | 0 | 0.00% | 0 |
23.05.26 | 105,170 | 15 | 30,723 | 0 | 0 | 0.00% | 0 |
23.05.25 | 105,200 | 30 | 9,310 | 0 | 0 | 0.00% | 0 |
23.05.24 | 105,205 | 5 | 9,835 | 0 | 0 | 0.00% | 0 |
23.05.23 | 105,205 | 0 | 11,974 | 0 | 0 | 0.00% | 0 |
23.05.22 | 105,175 | 30 | 25,427 | 0 | 0 | 0.00% | 0 |
23.05.19 | 105,205 | 30 | 15,480 | 0 | 0 | 0.00% | 0 |
23.05.18 | 105,205 | 0 | 23,509 | 0 | 0 | 0.00% | 0 |
23.05.17 | 105,205 | 0 | 4,774 | 0 | 0 | 0.00% | 0 |
23.05.16 | 105,195 | 10 | 6,038 | 0 | 0 | 0.00% | 0 |
23.05.15 | 105,210 | 15 | 4,256 | 0 | 0 | 0.00% | 0 |
23.05.12 | 105,200 | 10 | 2,757 | 0 | 0 | 0.00% | 0 |
23.05.11 | 105,180 | 20 | 18,393 | 0 | 0 | 0.00% | 0 |
23.05.10 | 105,165 | 15 | 6,639 | 0 | 0 | 0.00% | 0 |
23.05.09 | 105,155 | 10 | 22,331 | 0 | 0 | 0.00% | 0 |
23.05.08 | 105,160 | 5 | 7,664 | 0 | 0 | 0.00% | 0 |
23.05.04 | 105,155 | 5 | 12,147 | 0 | 0 | 0.00% | 0 |
23.05.03 | 105,100 | 55 | 6,702 | 0 | 0 | 0.00% | 0 |
23.05.02 | 105,125 | 25 | 11,503 | 0 | 0 | 0.00% | 0 |
23.04.28 | 105,140 | 15 | 6,814 | 0 | 0 | 0.00% | 0 |
23.04.27 | 105,135 | 5 | 13,315 | 0 | 0 | 0.00% | 0 |
23.04.26 | 105,115 | 20 | 10,414 | 0 | 0 | 0.00% | 0 |
23.04.25 | 105,120 | 5 | 5,759 | 0 | 0 | 0.00% | 0 |
23.04.24 | 105,105 | 15 | 14,631 | 0 | 0 | 0.00% | 0 |
23.04.21 | 105,070 | 35 | 6,633 | 0 | 0 | 0.00% | 0 |
23.04.20 | 105,050 | 20 | 19,917 | 0 | 0 | 0.00% | 0 |
23.04.19 | 105,055 | 5 | 5,772 | 0 | 0 | 0.00% | 0 |
23.04.18 | 105,035 | 20 | 5,243 | 0 | 0 | 0.00% | 0 |
23.04.17 | 105,055 | 20 | 6,687 | 0 | 0 | 0.00% | 0 |
23.04.14 | 105,020 | 40 | 9,938 | 0 | 0 | 0.00% | 0 |
23.04.13 | 104,990 | 30 | 2,852 | 0 | 0 | 0.00% | 0 |
23.04.12 | 104,975 | 15 | 6,495 | 0 | 0 | 0.00% | 0 |
23.04.11 | 104,980 | 5 | 7,957 | 0 | 0 | 0.00% | 0 |
23.04.10 | 104,955 | 25 | 39,901 | 0 | 0 | 0.00% | 0 |
23.04.07 | 104,950 | 5 | 4,100 | 0 | 0 | 0.00% | 0 |
23.04.06 | 104,895 | 55 | 4,711 | 0 | 0 | 0.00% | 0 |
23.04.05 | 104,860 | 35 | 6,435 | 0 | 0 | 0.00% | 0 |
23.04.04 | 104,835 | 25 | 5,784 | 0 | 0 | 0.00% | 0 |
23.04.03 | 104,850 | 15 | 3,943 | 0 | 0 | 0.00% | 0 |
23.03.31 | 104,825 | 25 | 1,855 | 0 | 0 | 0.00% | 0 |
23.03.30 | 104,785 | 40 | 33,826 | 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
'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
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사