RISE 국고채3년선물인버스
(282000) I 코스피 ETF 11.08 15:17109,420 | 전일 | 109,555 | 고가 | 109,430 | 상한가 | 142,420 |
거래량 (주) |
3 |
135 -0.12% | 시가 | 109,430 | 저가 | 109,410 | 하한가 | 76,690 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 109,625 | 70 | 6 | 0 | 0 | 0.00% | 467,000 |
24.11.06 | 109,510 | 115 | 4 | 0 | 0 | 0.00% | 467,000 |
24.11.05 | 109,510 | 0 | 6 | 0 | 0 | 0.00% | 467,000 |
24.11.04 | 109,530 | 20 | 4 | 0 | 0 | 0.00% | 467,000 |
24.11.01 | 109,505 | 25 | 4 | 0 | 0 | 0.00% | 467,000 |
24.10.31 | 109,535 | 30 | 6 | 0 | 0 | 0.00% | 467,000 |
24.10.30 | 109,490 | 45 | 4 | 0 | 0 | 0.00% | 467,000 |
24.10.29 | 109,495 | 5 | 4 | 0 | 0 | 0.00% | 467,000 |
24.10.28 | 109,280 | 215 | 4 | 0 | 0 | 0.00% | 467,000 |
24.10.25 | 109,280 | 0 | 0 | 0 | 0 | 0.00% | 467,000 |
24.10.24 | 109,470 | 190 | 6 | 0 | 0 | 0.00% | 467,000 |
24.10.23 | 109,410 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.10.22 | 109,300 | 110 | 4 | 0 | 0 | 0.00% | 0 |
24.10.21 | 109,265 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.10.18 | 109,245 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.10.17 | 109,155 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.10.16 | 109,315 | 160 | 4 | 0 | 0 | 0.00% | 0 |
24.10.15 | 109,325 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.10.14 | 109,405 | 80 | 5 | 0 | 0 | 0.00% | 0 |
24.10.11 | 109,370 | 35 | 5 | 0 | 0 | 0.00% | 0 |
24.10.10 | 109,310 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.10.08 | 109,325 | 15 | 6 | 0 | 0 | 0.00% | 0 |
24.10.07 | 108,910 | 415 | 5 | 0 | 0 | 0.00% | 0 |
24.10.04 | 108,665 | 245 | 5 | 0 | 0 | 0.00% | 0 |
24.10.02 | 108,755 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.09.30 | 108,695 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.09.27 | 108,635 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.09.26 | 108,675 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.09.25 | 108,720 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.09.24 | 108,815 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.09.23 | 108,630 | 185 | 4 | 0 | 0 | 0.00% | 0 |
24.09.20 | 108,710 | 80 | 4 | 0 | 0 | 0.00% | 0 |
24.09.19 | 108,540 | 170 | 4 | 0 | 0 | 0.00% | 0 |
24.09.13 | 108,735 | 195 | 13 | 0 | 0 | 0.00% | 0 |
24.09.12 | 108,560 | 175 | 4 | 0 | 0 | 0.00% | 0 |
24.09.11 | 108,700 | 140 | 4 | 0 | 0 | 0.00% | 0 |
24.09.10 | 108,690 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.09.09 | 108,630 | 60 | 7 | 0 | 0 | 0.00% | 0 |
24.09.06 | 108,630 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.09.05 | 108,760 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.09.04 | 108,850 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.09.03 | 108,900 | 50 | 5 | 0 | 0 | 0.00% | 0 |
24.09.02 | 108,735 | 165 | 4 | 0 | 0 | 0.00% | 0 |
24.08.30 | 108,735 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.08.29 | 108,585 | 150 | 7 | 0 | 0 | 0.00% | 0 |
24.08.28 | 108,680 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.08.27 | 108,420 | 260 | 4 | 0 | 0 | 0.00% | 0 |
24.08.26 | 108,530 | 110 | 4 | 0 | 0 | 0.00% | 0 |
24.08.23 | 108,410 | 120 | 4 | 0 | 0 | 0.00% | 0 |
24.08.22 | 108,550 | 140 | 4 | 0 | 0 | 0.00% | 0 |
24.08.21 | 108,505 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.08.20 | 108,485 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.08.19 | 108,405 | 80 | 4 | 0 | 0 | 0.00% | 0 |
24.08.16 | 108,325 | 80 | 5 | 0 | 0 | 0.00% | 0 |
24.08.14 | 108,310 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.08.13 | 108,455 | 145 | 9 | 0 | 0 | 0.00% | 0 |
24.08.12 | 108,380 | 75 | 4 | 0 | 0 | 0.00% | 0 |
24.08.09 | 108,315 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.08.08 | 108,305 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.08.07 | 108,405 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.08.06 | 107,865 | 540 | 4 | 0 | 0 | 0.00% | 0 |
24.08.05 | 108,395 | 530 | 6 | 0 | 0 | 0.00% | 0 |
24.08.02 | 108,435 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.08.01 | 108,605 | 170 | 4 | 0 | 0 | 0.00% | 0 |
24.07.31 | 108,475 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.07.30 | 108,460 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.07.29 | 108,515 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.07.26 | 108,580 | 65 | 5 | 0 | 0 | 0.00% | 0 |
24.07.25 | 108,550 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.07.24 | 108,715 | 165 | 4 | 0 | 0 | 0.00% | 0 |
24.07.23 | 108,645 | 70 | 14 | 0 | 0 | 0.00% | 0 |
24.07.22 | 108,665 | 20 | 5 | 0 | 0 | 0.00% | 0 |
24.07.19 | 108,550 | 115 | 5 | 0 | 0 | 0.00% | 0 |
24.07.18 | 108,575 | 25 | 6 | 0 | 0 | 0.00% | 0 |
24.07.17 | 108,445 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.07.16 | 108,635 | 190 | 4 | 0 | 0 | 0.00% | 0 |
24.07.15 | 108,615 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.07.12 | 108,860 | 245 | 4 | 0 | 0 | 0.00% | 0 |
24.07.11 | 108,615 | 245 | 3,009 | 0 | 0 | 0.00% | 0 |
24.07.10 | 108,655 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.07.09 | 108,620 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.07.08 | 108,705 | 85 | 6 | 0 | 0 | 0.00% | 0 |
24.07.05 | 108,605 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.07.04 | 108,765 | 160 | 4 | 0 | 0 | 0.00% | 0 |
24.07.03 | 108,705 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.07.02 | 108,885 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.07.01 | 108,710 | 175 | 4 | 0 | 0 | 0.00% | 0 |
24.06.28 | 108,890 | 180 | 7 | 0 | 0 | 0.00% | 0 |
24.06.27 | 108,785 | 105 | 4 | 0 | 0 | 0.00% | 0 |
24.06.26 | 108,765 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 108,765 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 108,620 | 145 | 4 | 0 | 0 | 0.00% | 0 |
24.06.21 | 108,755 | 135 | 4 | 0 | 0 | 0.00% | 0 |
24.06.20 | 108,550 | 205 | 4 | 0 | 0 | 0.00% | 0 |
24.06.19 | 108,805 | 255 | 4 | 0 | 0 | 0.00% | 0 |
24.06.18 | 108,690 | 115 | 4 | 0 | 0 | 0.00% | 0 |
24.06.17 | 108,870 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.06.14 | 108,875 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.06.13 | 109,070 | 195 | 22 | 0 | 0 | 0.00% | 0 |
24.06.12 | 109,090 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.06.11 | 109,175 | 85 | 4 | 0 | 0 | 0.00% | 0 |
24.06.10 | 108,860 | 315 | 4 | 0 | 0 | 0.00% | 0 |
24.06.07 | 109,070 | 210 | 4 | 0 | 0 | 0.00% | 0 |
24.06.05 | 109,125 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.06.04 | 109,330 | 205 | 4 | 0 | 0 | 0.00% | 0 |
24.06.03 | 109,320 | 10 | 5 | 0 | 0 | 0.00% | 0 |
24.05.31 | 109,340 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.05.30 | 109,210 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.05.29 | 109,150 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.05.28 | 109,195 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.05.27 | 109,140 | 55 | 5 | 0 | 0 | 0.00% | 0 |
24.05.24 | 109,130 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.05.23 | 109,080 | 50 | 4 | 0 | 0 | 0.00% | 0 |
24.05.22 | 109,155 | 75 | 4 | 0 | 0 | 0.00% | 0 |
24.05.21 | 109,075 | 80 | 4 | 0 | 0 | 0.00% | 0 |
24.05.20 | 109,025 | 50 | 4 | 0 | 0 | 0.00% | 0 |
24.05.17 | 108,915 | 110 | 4 | 0 | 0 | 0.00% | 0 |
24.05.16 | 109,215 | 300 | 34 | 0 | 0 | 0.00% | 0 |
24.05.14 | 109,115 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.05.13 | 109,150 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.05.10 | 109,110 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.05.09 | 109,130 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.05.08 | 109,080 | 50 | 4 | 0 | 0 | 0.00% | 0 |
24.05.07 | 109,290 | 210 | 4 | 0 | 0 | 0.00% | 0 |
24.05.03 | 109,215 | 75 | 4 | 0 | 0 | 0.00% | 0 |
24.05.02 | 109,370 | 155 | 4 | 0 | 0 | 0.00% | 0 |
24.04.30 | 109,380 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.04.29 | 109,430 | 50 | 4 | 0 | 0 | 0.00% | 0 |
24.04.26 | 109,360 | 70 | 4 | 0 | 0 | 0.00% | 0 |
24.04.25 | 109,315 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.04.24 | 109,155 | 160 | 4 | 0 | 0 | 0.00% | 0 |
24.04.23 | 109,285 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.04.22 | 108,975 | 310 | 4 | 0 | 0 | 0.00% | 0 |
24.04.19 | 108,895 | 80 | 2 | 0 | 0 | 0.00% | 0 |
24.04.18 | 109,195 | 300 | 4 | 0 | 0 | 0.00% | 0 |
24.04.17 | 109,055 | 140 | 5 | 0 | 0 | 0.00% | 0 |
24.04.16 | 109,010 | 45 | 5 | 0 | 0 | 0.00% | 0 |
24.04.15 | 108,805 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 109,030 | 225 | 25 | 0 | 0 | 0.00% | 0 |
24.04.11 | 108,680 | 350 | 7 | 0 | 0 | 0.00% | 0 |
24.04.09 | 108,700 | 20 | 34 | 0 | 0 | 0.00% | 0 |
24.04.08 | 108,400 | 300 | 4 | 0 | 0 | 0.00% | 0 |
24.04.05 | 108,490 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.04.04 | 108,435 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.04.03 | 108,460 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.04.02 | 108,225 | 235 | 4 | 0 | 0 | 0.00% | 0 |
24.04.01 | 108,360 | 135 | 4 | 0 | 0 | 0.00% | 0 |
24.03.29 | 108,190 | 170 | 4 | 0 | 0 | 0.00% | 0 |
24.03.28 | 108,245 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.03.27 | 108,205 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.03.26 | 108,210 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.03.25 | 108,110 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.03.22 | 108,250 | 140 | 4 | 0 | 0 | 0.00% | 0 |
24.03.21 | 108,410 | 160 | 9 | 0 | 0 | 0.00% | 0 |
24.03.20 | 108,460 | 50 | 6 | 0 | 0 | 0.00% | 0 |
24.03.19 | 108,310 | 150 | 4 | 0 | 0 | 0.00% | 0 |
24.03.18 | 108,245 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.03.15 | 108,040 | 205 | 4 | 0 | 0 | 0.00% | 0 |
24.03.14 | 107,980 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.03.13 | 107,930 | 50 | 4 | 0 | 0 | 0.00% | 0 |
24.03.12 | 107,960 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.03.11 | 107,860 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.03.08 | 108,050 | 190 | 13 | 0 | 0 | 0.00% | 0 |
24.03.07 | 107,985 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.03.06 | 108,110 | 125 | 4 | 0 | 0 | 0.00% | 0 |
24.03.05 | 108,065 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.03.04 | 108,180 | 115 | 4 | 0 | 0 | 0.00% | 0 |
24.02.29 | 108,020 | 160 | 4 | 0 | 0 | 0.00% | 0 |
24.02.28 | 108,080 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.02.27 | 107,930 | 150 | 5 | 0 | 0 | 0.00% | 0 |
24.02.26 | 108,105 | 175 | 4 | 0 | 0 | 0.00% | 0 |
24.02.23 | 107,900 | 205 | 4 | 0 | 0 | 0.00% | 0 |
24.02.22 | 108,155 | 255 | 4 | 0 | 0 | 0.00% | 0 |
24.02.21 | 108,095 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.02.20 | 108,100 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.02.19 | 108,080 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.02.16 | 108,125 | 45 | 10 | 0 | 0 | 0.00% | 0 |
24.02.15 | 108,145 | 20 | 8 | 0 | 0 | 0.00% | 0 |
24.02.14 | 107,955 | 190 | 4 | 0 | 0 | 0.00% | 0 |
24.02.13 | 107,670 | 285 | 18 | 0 | 0 | 0.00% | 0 |
24.02.08 | 107,670 | 0 | 80 | 0 | 0 | 0.00% | 0 |
24.02.07 | 107,590 | 80 | 4 | 0 | 0 | 0.00% | 0 |
24.02.06 | 107,710 | 120 | 4 | 0 | 0 | 0.00% | 0 |
24.02.05 | 107,385 | 325 | 10 | 0 | 0 | 0.00% | 0 |
24.02.02 | 107,535 | 150 | 4 | 0 | 0 | 0.00% | 0 |
24.02.01 | 107,440 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.01.31 | 107,535 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.01.30 | 107,570 | 35 | 8 | 0 | 0 | 0.00% | 0 |
24.01.29 | 107,485 | 85 | 4 | 0 | 0 | 0.00% | 0 |
24.01.26 | 107,585 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.01.25 | 107,585 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.01.24 | 107,460 | 125 | 4 | 0 | 0 | 0.00% | 0 |
24.01.23 | 107,485 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.01.22 | 107,530 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.01.19 | 107,480 | 50 | 4 | 0 | 0 | 0.00% | 0 |
24.01.18 | 107,380 | 100 | 32 | 0 | 0 | 0.00% | 0 |
24.01.17 | 107,305 | 75 | 4 | 0 | 0 | 0.00% | 0 |
24.01.16 | 107,070 | 235 | 4 | 0 | 0 | 0.00% | 0 |
24.01.15 | 107,160 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.01.12 | 107,155 | 5 | 83 | 0 | 0 | 0.00% | 0 |
24.01.11 | 107,345 | 190 | 4 | 0 | 0 | 0.00% | 0 |
24.01.10 | 107,250 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.01.09 | 107,450 | 200 | 13 | 0 | 0 | 0.00% | 0 |
24.01.08 | 107,365 | 85 | 61 | 0 | 0 | 0.00% | 0 |
24.01.05 | 107,205 | 160 | 44 | 0 | 0 | 0.00% | 0 |
24.01.04 | 107,280 | 75 | 4 | 0 | 0 | 0.00% | 0 |
24.01.03 | 107,165 | 115 | 4 | 0 | 0 | 0.00% | 0 |
24.01.02 | 106,745 | 420 | 4 | 0 | 0 | 0.00% | 0 |
23.12.28 | 106,960 | 215 | 4 | 0 | 0 | 0.00% | 0 |
23.12.27 | 106,890 | 70 | 4 | 0 | 0 | 0.00% | 0 |
23.12.26 | 106,995 | 105 | 19 | 0 | 0 | 0.00% | 0 |
23.12.22 | 106,930 | 65 | 4 | 0 | 0 | 0.00% | 0 |
23.12.21 | 106,975 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.12.20 | 107,065 | 90 | 4 | 0 | 0 | 0.00% | 0 |
23.12.19 | 107,090 | 25 | 4 | 0 | 0 | 0.00% | 0 |
23.12.18 | 107,025 | 65 | 24 | 0 | 0 | 0.00% | 0 |
23.12.15 | 107,010 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.12.14 | 107,545 | 535 | 4 | 0 | 0 | 0.00% | 0 |
23.12.13 | 107,530 | 15 | 13 | 0 | 0 | 0.00% | 0 |
23.12.12 | 107,565 | 35 | 4 | 0 | 0 | 0.00% | 0 |
23.12.11 | 107,480 | 85 | 23 | 0 | 0 | 0.00% | 0 |
23.12.08 | 107,500 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.12.07 | 107,390 | 110 | 4 | 0 | 0 | 0.00% | 0 |
23.12.06 | 107,420 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.12.05 | 107,585 | 165 | 4 | 0 | 0 | 0.00% | 0 |
23.12.04 | 107,670 | 85 | 4 | 0 | 0 | 0.00% | 0 |
23.12.01 | 107,765 | 95 | 4 | 0 | 0 | 0.00% | 0 |
23.11.30 | 107,575 | 190 | 4 | 0 | 0 | 0.00% | 0 |
23.11.29 | 107,920 | 345 | 4 | 0 | 0 | 0.00% | 0 |
23.11.28 | 107,960 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.11.27 | 108,010 | 50 | 4 | 0 | 0 | 0.00% | 0 |
23.11.24 | 107,825 | 185 | 4 | 0 | 0 | 0.00% | 0 |
23.11.23 | 107,965 | 140 | 13 | 0 | 0 | 0.00% | 0 |
23.11.22 | 107,840 | 125 | 4 | 0 | 0 | 0.00% | 0 |
23.11.21 | 107,955 | 115 | 4 | 0 | 0 | 0.00% | 0 |
23.11.20 | 107,910 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.11.17 | 108,015 | 105 | 4 | 0 | 0 | 0.00% | 0 |
23.11.16 | 108,025 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.11.15 | 108,515 | 490 | 4 | 0 | 0 | 0.00% | 0 |
23.11.14 | 108,490 | 25 | 4 | 0 | 0 | 0.00% | 0 |
23.11.13 | 108,485 | 5 | 4 | 0 | 0 | 0.00% | 0 |
23.11.10 | 108,385 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.11.09 | 108,480 | 95 | 4 | 0 | 0 | 0.00% | 0 |
23.11.08 | 108,510 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.11.07 | 108,510 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.11.06 | 108,650 | 140 | 4 | 0 | 0 | 0.00% | 0 |
23.11.03 | 108,805 | 155 | 5 | 0 | 0 | 0.00% | 0 |
23.11.02 | 109,060 | 255 | 4 | 0 | 0 | 0.00% | 0 |
23.11.01 | 109,170 | 110 | 4 | 0 | 0 | 0.00% | 0 |
23.10.31 | 109,215 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.10.30 | 109,060 | 155 | 4 | 0 | 0 | 0.00% | 0 |
23.10.27 | 109,195 | 135 | 4 | 0 | 0 | 0.00% | 0 |
23.10.26 | 108,895 | 300 | 4 | 0 | 0 | 0.00% | 0 |
23.10.25 | 108,865 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.10.24 | 108,980 | 115 | 5 | 0 | 0 | 0.00% | 0 |
23.10.23 | 108,955 | 25 | 4 | 0 | 0 | 0.00% | 0 |
23.10.20 | 109,025 | 70 | 4 | 0 | 0 | 0.00% | 0 |
23.10.19 | 108,960 | 65 | 6 | 0 | 0 | 0.00% | 0 |
23.10.18 | 108,725 | 235 | 6 | 0 | 0 | 0.00% | 0 |
23.10.17 | 108,710 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.10.16 | 108,595 | 115 | 4 | 0 | 0 | 0.00% | 0 |
23.10.13 | 108,540 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.10.12 | 108,570 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.10.11 | 108,740 | 170 | 4 | 0 | 0 | 0.00% | 0 |
23.10.10 | 108,720 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.10.06 | 108,940 | 220 | 4 | 0 | 0 | 0.00% | 0 |
23.10.05 | 108,920 | 20 | 6 | 0 | 0 | 0.00% | 0 |
23.10.04 | 108,240 | 680 | 6 | 0 | 0 | 0.00% | 0 |
23.09.27 | 108,155 | 85 | 4 | 0 | 0 | 0.00% | 0 |
23.09.26 | 108,165 | 10 | 4 | 0 | 0 | 0.00% | 0 |
23.09.25 | 108,220 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.09.22 | 108,265 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.09.21 | 108,190 | 75 | 4 | 0 | 0 | 0.00% | 0 |
23.09.20 | 108,105 | 85 | 6 | 0 | 0 | 0.00% | 0 |
23.09.19 | 108,185 | 80 | 4 | 0 | 0 | 0.00% | 0 |
23.09.18 | 108,000 | 185 | 4 | 0 | 0 | 0.00% | 0 |
23.09.15 | 108,000 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.09.14 | 108,045 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.09.13 | 108,070 | 25 | 6 | 0 | 0 | 0.00% | 0 |
23.09.12 | 108,050 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.09.11 | 107,865 | 185 | 4 | 0 | 0 | 0.00% | 0 |
23.09.08 | 107,950 | 85 | 4 | 0 | 0 | 0.00% | 0 |
23.09.07 | 107,720 | 230 | 4 | 0 | 0 | 0.00% | 0 |
23.09.06 | 107,685 | 35 | 4 | 0 | 0 | 0.00% | 0 |
23.09.05 | 107,655 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.09.04 | 107,400 | 255 | 4 | 0 | 0 | 0.00% | 0 |
23.09.01 | 107,510 | 110 | 4 | 0 | 0 | 0.00% | 0 |
23.08.31 | 107,495 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.08.30 | 107,550 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.08.29 | 107,550 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.08.28 | 107,720 | 170 | 4 | 0 | 0 | 0.00% | 0 |
23.08.25 | 107,565 | 155 | 4 | 0 | 0 | 0.00% | 0 |
23.08.24 | 107,625 | 60 | 4 | 0 | 0 | 0.00% | 0 |
23.08.23 | 107,670 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.08.22 | 107,745 | 75 | 4 | 0 | 0 | 0.00% | 0 |
23.08.21 | 107,470 | 275 | 4 | 0 | 0 | 0.00% | 0 |
23.08.18 | 107,755 | 285 | 4 | 0 | 0 | 0.00% | 0 |
23.08.17 | 107,415 | 340 | 4 | 0 | 0 | 0.00% | 0 |
23.08.16 | 107,545 | 130 | 4 | 0 | 0 | 0.00% | 0 |
23.08.14 | 107,330 | 215 | 4 | 0 | 0 | 0.00% | 0 |
23.08.11 | 107,340 | 10 | 4 | 0 | 0 | 0.00% | 0 |
23.08.10 | 107,225 | 115 | 4 | 0 | 0 | 0.00% | 0 |
23.08.09 | 107,205 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.08.08 | 107,240 | 35 | 4 | 0 | 0 | 0.00% | 0 |
23.08.07 | 107,480 | 240 | 4 | 0 | 0 | 0.00% | 0 |
23.08.04 | 107,300 | 180 | 18 | 0 | 0 | 0.00% | 0 |
23.08.03 | 107,295 | 5 | 4 | 0 | 0 | 0.00% | 0 |
23.08.02 | 107,060 | 235 | 7 | 0 | 0 | 0.00% | 0 |
23.08.01 | 107,275 | 215 | 4 | 0 | 0 | 0.00% | 0 |
23.07.31 | 107,040 | 235 | 13 | 0 | 0 | 0.00% | 0 |
23.07.28 | 106,910 | 130 | 4 | 0 | 0 | 0.00% | 0 |
23.07.27 | 106,970 | 60 | 4 | 0 | 0 | 0.00% | 0 |
23.07.26 | 107,085 | 115 | 4 | 0 | 0 | 0.00% | 0 |
23.07.25 | 106,935 | 150 | 4 | 0 | 0 | 0.00% | 0 |
23.07.24 | 106,945 | 10 | 4 | 0 | 0 | 0.00% | 0 |
23.07.21 | 106,840 | 105 | 4 | 0 | 0 | 0.00% | 0 |
23.07.20 | 106,735 | 105 | 4 | 0 | 0 | 0.00% | 0 |
23.07.19 | 106,835 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.07.18 | 106,975 | 140 | 4 | 0 | 0 | 0.00% | 0 |
23.07.17 | 106,930 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.07.14 | 106,880 | 50 | 4 | 0 | 0 | 0.00% | 0 |
23.07.13 | 107,165 | 285 | 4 | 0 | 0 | 0.00% | 0 |
23.07.12 | 107,180 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.07.11 | 107,420 | 240 | 4 | 0 | 0 | 0.00% | 0 |
23.07.10 | 107,280 | 140 | 4 | 0 | 0 | 0.00% | 0 |
23.07.07 | 106,990 | 290 | 9 | 0 | 0 | 0.00% | 0 |
23.07.06 | 106,895 | 95 | 4 | 0 | 0 | 0.00% | 0 |
23.07.05 | 106,810 | 85 | 4 | 0 | 0 | 0.00% | 0 |
23.07.04 | 106,790 | 20 | 204 | 0 | 0 | 0.00% | 0 |
23.07.03 | 106,995 | 205 | 67 | 0 | 0 | 0.00% | 0 |
23.06.30 | 106,675 | 320 | 6 | 0 | 0 | 0.00% | 0 |
23.06.29 | 106,545 | 130 | 4 | 0 | 0 | 0.00% | 0 |
23.06.28 | 106,550 | 5 | 204 | 0 | 0 | 0.00% | 0 |
23.06.27 | 106,535 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.06.26 | 106,675 | 140 | 4 | 0 | 0 | 0.00% | 0 |
23.06.23 | 106,590 | 85 | 4 | 0 | 0 | 0.00% | 0 |
23.06.22 | 106,540 | 50 | 4 | 0 | 0 | 0.00% | 0 |
23.06.21 | 106,445 | 95 | 4 | 0 | 0 | 0.00% | 0 |
23.06.20 | 106,560 | 115 | 204 | 0 | 0 | 0.00% | 0 |
23.06.19 | 106,475 | 85 | 5 | 0 | 0 | 0.00% | 0 |
23.06.16 | 106,660 | 185 | 4 | 0 | 0 | 0.00% | 0 |
23.06.15 | 106,380 | 280 | 4 | 0 | 0 | 0.00% | 0 |
23.06.14 | 106,210 | 170 | 4 | 0 | 0 | 0.00% | 0 |
23.06.13 | 106,155 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.06.12 | 106,175 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.06.09 | 106,245 | 70 | 4 | 0 | 0 | 0.00% | 0 |
23.06.08 | 106,010 | 235 | 4 | 0 | 0 | 0.00% | 0 |
23.06.07 | 106,100 | 90 | 67 | 0 | 0 | 0.00% | 0 |
23.06.05 | 105,900 | 200 | 4 | 0 | 0 | 0.00% | 0 |
23.06.02 | 106,015 | 115 | 4 | 0 | 0 | 0.00% | 0 |
23.06.01 | 105,960 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.05.31 | 106,290 | 330 | 4 | 0 | 0 | 0.00% | 0 |
23.05.30 | 106,120 | 170 | 6 | 0 | 0 | 0.00% | 0 |
23.05.26 | 106,025 | 95 | 4 | 0 | 0 | 0.00% | 0 |
23.05.25 | 105,620 | 405 | 280 | 0 | 0 | 0.00% | 0 |
23.05.24 | 105,675 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.05.23 | 105,440 | 235 | 6 | 0 | 0 | 0.00% | 0 |
23.05.22 | 105,570 | 130 | 4 | 0 | 0 | 0.00% | 0 |
23.05.19 | 105,410 | 160 | 4 | 0 | 0 | 0.00% | 0 |
23.05.18 | 105,300 | 110 | 4 | 0 | 0 | 0.00% | 0 |
23.05.17 | 105,155 | 145 | 5 | 0 | 0 | 0.00% | 0 |
23.05.16 | 105,330 | 175 | 4 | 0 | 0 | 0.00% | 0 |
23.05.15 | 105,085 | 245 | 5 | 0 | 0 | 0.00% | 0 |
23.05.12 | 105,120 | 35 | 4 | 0 | 0 | 0.00% | 0 |
23.05.11 | 105,255 | 135 | 4 | 0 | 0 | 0.00% | 0 |
23.05.10 | 105,225 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.05.09 | 105,185 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.05.08 | 105,080 | 105 | 4 | 0 | 0 | 0.00% | 0 |
23.05.04 | 105,210 | 130 | 4 | 0 | 0 | 0.00% | 0 |
23.05.03 | 105,360 | 150 | 6 | 0 | 0 | 0.00% | 0 |
23.05.02 | 105,285 | 75 | 8 | 0 | 0 | 0.00% | 0 |
23.04.28 | 105,180 | 105 | 204 | 0 | 0 | 0.00% | 0 |
23.04.27 | 105,165 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.04.26 | 105,125 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.04.25 | 105,105 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.04.24 | 105,125 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.04.21 | 105,395 | 270 | 4 | 0 | 0 | 0.00% | 0 |
23.04.20 | 105,315 | 80 | 4 | 0 | 0 | 0.00% | 0 |
23.04.19 | 105,235 | 80 | 4 | 0 | 0 | 0.00% | 0 |
23.04.18 | 105,145 | 90 | 5 | 0 | 0 | 0.00% | 0 |
23.04.17 | 104,965 | 180 | 4 | 0 | 0 | 0.00% | 0 |
23.04.14 | 104,835 | 120 | 2 | 0 | 0 | 0.00% | 0 |
23.04.13 | 105,000 | 165 | 4 | 0 | 0 | 0.00% | 0 |
23.04.12 | 104,935 | 65 | 14 | 0 | 0 | 0.00% | 0 |
23.04.11 | 104,845 | 90 | 8 | 0 | 0 | 0.00% | 0 |
23.04.10 | 104,920 | 75 | 20 | 0 | 0 | 0.00% | 0 |
23.04.07 | 104,860 | 60 | 4 | 0 | 0 | 0.00% | 0 |
23.04.06 | 104,925 | 65 | 4 | 0 | 0 | 0.00% | 0 |
23.04.05 | 105,020 | 95 | 6 | 0 | 0 | 0.00% | 0 |
23.04.04 | 105,205 | 185 | 4 | 0 | 0 | 0.00% | 0 |
23.04.03 | 104,990 | 215 | 155 | 0 | 0 | 0.00% | 0 |
23.03.31 | 104,840 | 150 | 4 | 0 | 0 | 0.00% | 0 |
23.03.30 | 104,935 | 95 | 54 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
2
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
3
오후장 기술적 분석 특징주 B(코스닥)
-
4
코스닥 하락률 상위 20종목(직전 30분 기준)
-
5
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
6
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
7
리노공업, 971.82억원 규모 신규 시설투자 결정
-
8
1억원 이상 매수체결 상위 20 종목(코스피)
-
9
오후장 기술적 분석 특징주 B(코스피)
-
10
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
11.08 15:38
더보기 >