RISE 국채선물10년
(295000) I 코스피 ETF 11.22 13:3654,900 | 전일 | 54,620 | 고가 | 54,920 | 상한가 | 71,005 |
거래량 (주) |
5 |
280 0.51% | 시가 | 54,835 | 저가 | 54,835 | 하한가 | 38,235 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 54,695 | 75 | 13 | 0 | 0 | 0.00% | 116,000 |
24.11.20 | 54,665 | 30 | 74 | 0 | 0 | 0.00% | 116,000 |
24.11.19 | 54,545 | 120 | 258 | 0 | 0 | 0.00% | 116,000 |
24.11.18 | 54,135 | 410 | 24 | 0 | 0 | 0.00% | 116,000 |
24.11.15 | 54,445 | 310 | 118 | 0 | 0 | 0.00% | 116,000 |
24.11.14 | 54,150 | 5 | 63 | 0 | 0 | 0.00% | 116,000 |
24.11.13 | 54,765 | 615 | 160 | 0 | 0 | 0.00% | 116,000 |
24.11.12 | 54,590 | 175 | 24 | 0 | 0 | 0.00% | 116,000 |
24.11.11 | 54,240 | 350 | 285 | 0 | 0 | 0.00% | 116,000 |
24.11.08 | 54,215 | 25 | 624 | 0 | 0 | 0.00% | 116,000 |
24.11.07 | 53,860 | 355 | 6 | 0 | 0 | 0.00% | 116,000 |
24.11.06 | 54,485 | 625 | 310 | 0 | 0 | 0.00% | 0 |
24.11.05 | 54,175 | 310 | 554 | 0 | 0 | 0.00% | 0 |
24.11.04 | 54,205 | 30 | 79 | 0 | 0 | 0.00% | 0 |
24.11.01 | 53,990 | 215 | 15 | 0 | 0 | 0.00% | 0 |
24.10.31 | 54,310 | 320 | 246 | 0 | 0 | 0.00% | 0 |
24.10.30 | 53,970 | 340 | 246 | 0 | 0 | 0.00% | 0 |
24.10.29 | 54,275 | 305 | 4 | 0 | 0 | 0.00% | 0 |
24.10.28 | 54,230 | 45 | 25 | 0 | 0 | 0.00% | 0 |
24.10.25 | 54,115 | 115 | 12 | 0 | 0 | 0.00% | 0 |
24.10.24 | 54,130 | 15 | 29 | 0 | 0 | 0.00% | 0 |
24.10.23 | 53,845 | 285 | 13 | 0 | 0 | 0.00% | 0 |
24.10.22 | 54,535 | 690 | 45 | 0 | 0 | 0.00% | 0 |
24.10.21 | 54,150 | 385 | 41 | 0 | 0 | 0.00% | 0 |
24.10.18 | 54,645 | 495 | 27 | 0 | 0 | 0.00% | 0 |
24.10.17 | 54,400 | 245 | 69 | 0 | 0 | 0.00% | 0 |
24.10.16 | 54,530 | 130 | 88 | 0 | 0 | 0.00% | 0 |
24.10.15 | 54,035 | 495 | 3,967 | 0 | 0 | 0.00% | 0 |
24.10.14 | 54,340 | 305 | 66 | 0 | 0 | 0.00% | 0 |
24.10.11 | 54,015 | 325 | 61 | 0 | 0 | 0.00% | 0 |
24.10.10 | 54,310 | 295 | 32 | 0 | 0 | 0.00% | 0 |
24.10.08 | 54,150 | 160 | 27 | 0 | 0 | 0.00% | 0 |
24.10.07 | 54,630 | 480 | 1,238 | 0 | 0 | 0.00% | 0 |
24.10.04 | 54,735 | 105 | 51 | 0 | 0 | 0.00% | 0 |
24.10.02 | 54,590 | 145 | 13 | 0 | 0 | 0.00% | 0 |
24.09.30 | 54,590 | 0 | 28 | 0 | 0 | 0.00% | 0 |
24.09.27 | 54,400 | 190 | 6 | 0 | 0 | 0.00% | 0 |
24.09.26 | 54,500 | 100 | 78 | 0 | 0 | 0.00% | 0 |
24.09.25 | 54,290 | 210 | 30 | 0 | 0 | 0.00% | 0 |
24.09.24 | 54,315 | 25 | 51 | 0 | 0 | 0.00% | 0 |
24.09.23 | 54,450 | 135 | 62 | 0 | 0 | 0.00% | 0 |
24.09.20 | 54,625 | 175 | 37 | 0 | 0 | 0.00% | 0 |
24.09.19 | 54,655 | 30 | 41 | 0 | 0 | 0.00% | 0 |
24.09.13 | 54,620 | 35 | 43 | 0 | 0 | 0.00% | 0 |
24.09.12 | 54,545 | 75 | 8 | 0 | 0 | 0.00% | 0 |
24.09.11 | 54,385 | 160 | 23 | 0 | 0 | 0.00% | 0 |
24.09.10 | 54,245 | 140 | 6 | 0 | 0 | 0.00% | 0 |
24.09.09 | 54,435 | 190 | 58 | 0 | 0 | 0.00% | 0 |
24.09.06 | 54,195 | 240 | 267 | 0 | 0 | 0.00% | 0 |
24.09.05 | 54,245 | 50 | 33 | 0 | 0 | 0.00% | 0 |
24.09.04 | 53,800 | 445 | 48 | 0 | 0 | 0.00% | 0 |
24.09.03 | 53,975 | 175 | 536 | 0 | 0 | 0.00% | 0 |
24.09.02 | 54,030 | 55 | 26 | 0 | 0 | 0.00% | 0 |
24.08.30 | 54,195 | 165 | 9 | 0 | 0 | 0.00% | 0 |
24.08.29 | 54,315 | 120 | 74 | 0 | 0 | 0.00% | 0 |
24.08.28 | 54,200 | 115 | 58 | 0 | 0 | 0.00% | 0 |
24.08.27 | 54,505 | 305 | 31 | 0 | 0 | 0.00% | 0 |
24.08.26 | 54,535 | 30 | 13 | 0 | 0 | 0.00% | 0 |
24.08.23 | 54,465 | 70 | 31 | 0 | 0 | 0.00% | 0 |
24.08.22 | 54,590 | 125 | 316 | 0 | 0 | 0.00% | 0 |
24.08.21 | 54,580 | 10 | 11 | 0 | 0 | 0.00% | 0 |
24.08.20 | 54,620 | 40 | 500 | 0 | 0 | 0.00% | 0 |
24.08.19 | 54,480 | 140 | 195 | 0 | 0 | 0.00% | 0 |
24.08.16 | 54,790 | 310 | 14 | 0 | 0 | 0.00% | 0 |
24.08.14 | 54,470 | 320 | 55 | 0 | 0 | 0.00% | 0 |
24.08.13 | 54,450 | 20 | 14 | 0 | 0 | 0.00% | 0 |
24.08.12 | 54,275 | 175 | 45 | 0 | 0 | 0.00% | 0 |
24.08.09 | 54,400 | 125 | 85 | 0 | 0 | 0.00% | 0 |
24.08.08 | 54,335 | 65 | 39 | 0 | 0 | 0.00% | 0 |
24.08.07 | 54,500 | 165 | 640 | 0 | 0 | 0.00% | 0 |
24.08.06 | 55,040 | 540 | 97 | 0 | 0 | 0.00% | 0 |
24.08.05 | 54,530 | 510 | 434 | 0 | 0 | 0.00% | 0 |
24.08.02 | 54,335 | 195 | 290 | 0 | 0 | 0.00% | 0 |
24.08.01 | 54,150 | 185 | 253 | 0 | 0 | 0.00% | 0 |
24.07.31 | 54,150 | 0 | 20 | 0 | 0 | 0.00% | 0 |
24.07.30 | 54,215 | 65 | 61 | 0 | 0 | 0.00% | 0 |
24.07.29 | 53,885 | 330 | 255 | 0 | 0 | 0.00% | 0 |
24.07.26 | 53,820 | 65 | 15 | 0 | 0 | 0.00% | 0 |
24.07.25 | 53,780 | 40 | 5 | 0 | 0 | 0.00% | 0 |
24.07.24 | 53,640 | 140 | 54 | 0 | 0 | 0.00% | 0 |
24.07.23 | 53,625 | 15 | 901 | 0 | 0 | 0.00% | 0 |
24.07.22 | 53,695 | 70 | 92 | 0 | 0 | 0.00% | 0 |
24.07.19 | 53,750 | 55 | 450 | 0 | 0 | 0.00% | 0 |
24.07.18 | 53,785 | 35 | 1,239 | 0 | 0 | 0.00% | 0 |
24.07.17 | 53,750 | 35 | 763 | 0 | 0 | 0.00% | 0 |
24.07.16 | 53,550 | 200 | 26 | 0 | 0 | 0.00% | 0 |
24.07.15 | 53,525 | 25 | 105 | 0 | 0 | 0.00% | 0 |
24.07.12 | 53,310 | 215 | 154 | 0 | 0 | 0.00% | 0 |
24.07.11 | 53,445 | 135 | 402 | 0 | 0 | 0.00% | 0 |
24.07.10 | 53,535 | 90 | 98 | 0 | 0 | 0.00% | 0 |
24.07.09 | 53,355 | 180 | 220 | 0 | 0 | 0.00% | 0 |
24.07.08 | 53,315 | 40 | 917 | 0 | 0 | 0.00% | 0 |
24.07.05 | 53,245 | 70 | 22 | 0 | 0 | 0.00% | 0 |
24.07.04 | 53,110 | 135 | 351 | 0 | 0 | 0.00% | 0 |
24.07.03 | 52,960 | 150 | 59 | 0 | 0 | 0.00% | 0 |
24.07.02 | 52,860 | 100 | 26 | 0 | 0 | 0.00% | 0 |
24.07.01 | 53,070 | 210 | 8 | 0 | 0 | 0.00% | 0 |
24.06.28 | 52,955 | 115 | 75 | 0 | 0 | 0.00% | 0 |
24.06.27 | 52,995 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.06.26 | 53,165 | 170 | 22 | 0 | 0 | 0.00% | 0 |
24.06.25 | 53,120 | 45 | 543 | 0 | 0 | 0.00% | 0 |
24.06.24 | 53,085 | 35 | 45 | 0 | 0 | 0.00% | 0 |
24.06.21 | 53,075 | 10 | 75 | 0 | 0 | 0.00% | 0 |
24.06.20 | 53,185 | 110 | 72 | 0 | 0 | 0.00% | 0 |
24.06.19 | 52,965 | 220 | 237 | 0 | 0 | 0.00% | 0 |
24.06.18 | 52,970 | 5 | 210 | 0 | 0 | 0.00% | 0 |
24.06.17 | 52,835 | 135 | 84 | 0 | 0 | 0.00% | 0 |
24.06.14 | 52,655 | 180 | 18 | 0 | 0 | 0.00% | 0 |
24.06.13 | 52,510 | 145 | 35 | 0 | 0 | 0.00% | 0 |
24.06.12 | 52,280 | 230 | 586 | 0 | 0 | 0.00% | 0 |
24.06.11 | 52,290 | 10 | 70 | 0 | 0 | 0.00% | 0 |
24.06.10 | 52,605 | 315 | 112 | 0 | 0 | 0.00% | 0 |
24.06.07 | 52,385 | 220 | 471 | 0 | 0 | 0.00% | 0 |
24.06.05 | 52,170 | 215 | 334 | 0 | 0 | 0.00% | 0 |
24.06.04 | 51,925 | 245 | 121 | 0 | 0 | 0.00% | 0 |
24.06.03 | 51,680 | 245 | 128 | 0 | 0 | 0.00% | 0 |
24.05.31 | 51,785 | 105 | 7 | 0 | 0 | 0.00% | 0 |
24.05.30 | 51,855 | 70 | 35 | 0 | 0 | 0.00% | 0 |
24.05.29 | 52,120 | 265 | 38 | 0 | 0 | 0.00% | 0 |
24.05.28 | 52,030 | 90 | 121 | 0 | 0 | 0.00% | 0 |
24.05.27 | 51,915 | 115 | 22 | 0 | 0 | 0.00% | 0 |
24.05.24 | 52,155 | 240 | 500 | 0 | 0 | 0.00% | 0 |
24.05.23 | 52,100 | 55 | 74 | 0 | 0 | 0.00% | 0 |
24.05.22 | 52,075 | 25 | 38 | 0 | 0 | 0.00% | 0 |
24.05.21 | 51,990 | 85 | 35 | 0 | 0 | 0.00% | 0 |
24.05.20 | 52,210 | 220 | 172 | 0 | 0 | 0.00% | 0 |
24.05.17 | 52,170 | 40 | 50 | 0 | 0 | 0.00% | 0 |
24.05.16 | 51,805 | 365 | 565 | 0 | 0 | 0.00% | 0 |
24.05.14 | 51,725 | 80 | 3,506 | 0 | 0 | 0.00% | 0 |
24.05.13 | 51,820 | 95 | 5 | 0 | 0 | 0.00% | 0 |
24.05.10 | 51,690 | 130 | 53 | 0 | 0 | 0.00% | 0 |
24.05.09 | 51,840 | 150 | 622 | 0 | 0 | 0.00% | 0 |
24.05.08 | 51,760 | 80 | 143 | 0 | 0 | 0.00% | 0 |
24.05.07 | 51,470 | 290 | 121 | 0 | 0 | 0.00% | 0 |
24.05.03 | 51,310 | 160 | 84 | 0 | 0 | 0.00% | 0 |
24.05.02 | 51,265 | 45 | 47 | 0 | 0 | 0.00% | 0 |
24.04.30 | 51,005 | 260 | 18 | 0 | 0 | 0.00% | 0 |
24.04.29 | 51,045 | 40 | 79 | 0 | 0 | 0.00% | 0 |
24.04.26 | 51,045 | 0 | 44 | 0 | 0 | 0.00% | 0 |
24.04.25 | 53,000 | 1,955 | 236 | 0 | 0 | 0.00% | 0 |
24.04.24 | 51,370 | 1,630 | 600 | 0 | 0 | 0.00% | 0 |
24.04.23 | 51,385 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.04.22 | 51,620 | 235 | 41 | 0 | 0 | 0.00% | 0 |
24.04.19 | 51,620 | 0 | 21 | 0 | 0 | 0.00% | 0 |
24.04.18 | 51,305 | 315 | 524 | 0 | 0 | 0.00% | 0 |
24.04.17 | 51,440 | 135 | 197 | 0 | 0 | 0.00% | 0 |
24.04.16 | 51,625 | 185 | 175 | 0 | 0 | 0.00% | 0 |
24.04.15 | 51,685 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 51,525 | 160 | 53 | 0 | 0 | 0.00% | 0 |
24.04.11 | 51,840 | 315 | 83 | 0 | 0 | 0.00% | 0 |
24.04.09 | 51,925 | 85 | 796 | 0 | 0 | 0.00% | 0 |
24.04.08 | 52,145 | 220 | 25 | 0 | 0 | 0.00% | 0 |
24.04.05 | 52,045 | 100 | 102 | 0 | 0 | 0.00% | 0 |
24.04.04 | 52,005 | 40 | 109 | 0 | 0 | 0.00% | 0 |
24.04.03 | 52,165 | 160 | 449 | 0 | 0 | 0.00% | 0 |
24.04.02 | 52,170 | 5 | 578 | 0 | 0 | 0.00% | 0 |
24.04.01 | 52,215 | 45 | 72 | 0 | 0 | 0.00% | 0 |
24.03.29 | 52,325 | 110 | 21 | 0 | 0 | 0.00% | 0 |
24.03.28 | 52,350 | 25 | 14 | 0 | 0 | 0.00% | 0 |
24.03.27 | 52,240 | 110 | 358 | 0 | 0 | 0.00% | 0 |
24.03.26 | 52,385 | 145 | 697 | 0 | 0 | 0.00% | 0 |
24.03.25 | 52,215 | 170 | 146 | 0 | 0 | 0.00% | 0 |
24.03.22 | 52,150 | 65 | 296 | 0 | 0 | 0.00% | 0 |
24.03.21 | 51,925 | 225 | 56 | 0 | 0 | 0.00% | 0 |
24.03.20 | 51,920 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.03.19 | 52,035 | 115 | 50 | 0 | 0 | 0.00% | 0 |
24.03.18 | 52,150 | 115 | 5 | 0 | 0 | 0.00% | 0 |
24.03.15 | 52,345 | 195 | 630 | 0 | 0 | 0.00% | 0 |
24.03.14 | 52,405 | 60 | 33 | 0 | 0 | 0.00% | 0 |
24.03.13 | 52,415 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.03.12 | 52,480 | 65 | 39 | 0 | 0 | 0.00% | 0 |
24.03.11 | 52,435 | 45 | 486 | 0 | 0 | 0.00% | 0 |
24.03.08 | 52,220 | 215 | 9 | 0 | 0 | 0.00% | 0 |
24.03.07 | 52,275 | 55 | 17 | 0 | 0 | 0.00% | 0 |
24.03.06 | 52,150 | 125 | 73 | 0 | 0 | 0.00% | 0 |
24.03.05 | 52,035 | 115 | 98 | 0 | 0 | 0.00% | 0 |
24.03.04 | 51,850 | 185 | 99 | 0 | 0 | 0.00% | 0 |
24.02.29 | 51,950 | 100 | 148 | 0 | 0 | 0.00% | 0 |
24.02.28 | 52,030 | 80 | 79 | 0 | 0 | 0.00% | 0 |
24.02.27 | 52,150 | 120 | 161 | 0 | 0 | 0.00% | 0 |
24.02.26 | 51,955 | 195 | 675 | 0 | 0 | 0.00% | 0 |
24.02.23 | 52,020 | 65 | 45 | 0 | 0 | 0.00% | 0 |
24.02.22 | 51,810 | 210 | 647 | 0 | 0 | 0.00% | 0 |
24.02.21 | 51,795 | 15 | 41 | 0 | 0 | 0.00% | 0 |
24.02.20 | 51,880 | 85 | 27 | 0 | 0 | 0.00% | 0 |
24.02.19 | 51,810 | 70 | 3,224 | 0 | 0 | 0.00% | 0 |
24.02.16 | 51,835 | 25 | 5,318 | 0 | 0 | 0.00% | 0 |
24.02.15 | 51,650 | 185 | 1,208 | 0 | 0 | 0.00% | 0 |
24.02.14 | 51,935 | 285 | 266 | 0 | 0 | 0.00% | 0 |
24.02.13 | 52,145 | 210 | 385 | 0 | 0 | 0.00% | 0 |
24.02.08 | 52,215 | 70 | 327 | 0 | 0 | 0.00% | 0 |
24.02.07 | 52,180 | 35 | 460 | 0 | 0 | 0.00% | 0 |
24.02.06 | 52,235 | 55 | 404 | 0 | 0 | 0.00% | 0 |
24.02.05 | 52,620 | 385 | 64 | 0 | 0 | 0.00% | 0 |
24.02.02 | 52,370 | 250 | 220 | 0 | 0 | 0.00% | 0 |
24.02.01 | 52,325 | 45 | 220 | 0 | 0 | 0.00% | 0 |
24.01.31 | 52,340 | 15 | 9 | 0 | 0 | 0.00% | 0 |
24.01.30 | 51,910 | 430 | 61 | 0 | 0 | 0.00% | 0 |
24.01.29 | 52,115 | 205 | 283 | 0 | 0 | 0.00% | 0 |
24.01.26 | 51,915 | 200 | 7 | 0 | 0 | 0.00% | 0 |
24.01.25 | 52,085 | 170 | 130 | 0 | 0 | 0.00% | 0 |
24.01.24 | 52,190 | 105 | 11 | 0 | 0 | 0.00% | 0 |
24.01.23 | 52,210 | 20 | 109 | 0 | 0 | 0.00% | 0 |
24.01.22 | 51,980 | 230 | 459 | 0 | 0 | 0.00% | 0 |
24.01.19 | 52,175 | 195 | 105 | 0 | 0 | 0.00% | 0 |
24.01.18 | 52,180 | 5 | 303 | 0 | 0 | 0.00% | 0 |
24.01.17 | 52,460 | 280 | 270 | 0 | 0 | 0.00% | 0 |
24.01.16 | 52,545 | 85 | 59 | 0 | 0 | 0.00% | 0 |
24.01.15 | 52,495 | 50 | 4,250 | 0 | 0 | 0.00% | 0 |
24.01.12 | 52,480 | 15 | 27 | 0 | 0 | 0.00% | 0 |
24.01.11 | 52,335 | 145 | 184 | 0 | 0 | 0.00% | 0 |
24.01.10 | 52,370 | 35 | 282 | 0 | 0 | 0.00% | 0 |
24.01.09 | 52,265 | 105 | 125 | 0 | 0 | 0.00% | 0 |
24.01.08 | 52,190 | 75 | 168 | 0 | 0 | 0.00% | 0 |
24.01.05 | 52,525 | 335 | 160 | 0 | 0 | 0.00% | 0 |
24.01.04 | 52,315 | 210 | 405 | 0 | 0 | 0.00% | 0 |
24.01.03 | 52,380 | 65 | 1,581 | 0 | 0 | 0.00% | 0 |
24.01.02 | 52,920 | 540 | 1,149 | 0 | 0 | 0.00% | 0 |
23.12.28 | 52,655 | 265 | 328 | 0 | 0 | 0.00% | 0 |
23.12.27 | 52,635 | 20 | 648 | 0 | 0 | 0.00% | 0 |
23.12.26 | 52,435 | 200 | 258 | 0 | 0 | 0.00% | 0 |
23.12.22 | 52,435 | 0 | 768 | 0 | 0 | 0.00% | 0 |
23.12.21 | 52,535 | 100 | 1,609 | 0 | 0 | 0.00% | 0 |
23.12.20 | 52,355 | 180 | 802 | 0 | 0 | 0.00% | 0 |
23.12.19 | 52,310 | 45 | 63 | 0 | 0 | 0.00% | 0 |
23.12.18 | 52,170 | 140 | 79 | 0 | 0 | 0.00% | 0 |
23.12.15 | 52,280 | 110 | 262 | 0 | 0 | 0.00% | 0 |
23.12.14 | 51,490 | 790 | 524 | 0 | 0 | 0.00% | 0 |
23.12.13 | 51,500 | 10 | 210 | 0 | 0 | 0.00% | 0 |
23.12.12 | 51,305 | 195 | 325 | 0 | 0 | 0.00% | 0 |
23.12.11 | 51,475 | 170 | 34 | 0 | 0 | 0.00% | 0 |
23.12.08 | 51,350 | 125 | 44 | 0 | 0 | 0.00% | 0 |
23.12.07 | 51,535 | 185 | 112 | 0 | 0 | 0.00% | 0 |
23.12.06 | 51,285 | 250 | 122 | 0 | 0 | 0.00% | 0 |
23.12.05 | 51,200 | 85 | 430 | 0 | 0 | 0.00% | 0 |
23.12.04 | 50,875 | 325 | 186 | 0 | 0 | 0.00% | 0 |
23.12.01 | 50,865 | 10 | 17 | 0 | 0 | 0.00% | 0 |
23.11.30 | 51,085 | 220 | 611 | 0 | 0 | 0.00% | 0 |
23.11.29 | 50,735 | 350 | 431 | 0 | 0 | 0.00% | 0 |
23.11.28 | 50,475 | 260 | 237 | 0 | 0 | 0.00% | 0 |
23.11.27 | 50,480 | 5 | 67 | 0 | 0 | 0.00% | 0 |
23.11.24 | 50,730 | 250 | 56 | 0 | 0 | 0.00% | 0 |
23.11.23 | 50,590 | 140 | 51 | 0 | 0 | 0.00% | 0 |
23.11.22 | 50,685 | 95 | 218 | 0 | 0 | 0.00% | 0 |
23.11.21 | 50,620 | 65 | 244 | 0 | 0 | 0.00% | 0 |
23.11.20 | 50,400 | 220 | 84 | 0 | 0 | 0.00% | 0 |
23.11.17 | 50,370 | 30 | 124 | 0 | 0 | 0.00% | 0 |
23.11.16 | 50,325 | 80 | 235 | 0 | 0 | 0.00% | 0 |
23.11.15 | 49,675 | 650 | 631 | 0 | 0 | 0.00% | 0 |
23.11.14 | 49,535 | 140 | 84 | 0 | 0 | 0.00% | 0 |
23.11.13 | 49,695 | 160 | 1,037 | 0 | 0 | 0.00% | 0 |
23.11.10 | 49,745 | 50 | 2,012 | 0 | 0 | 0.00% | 0 |
23.11.09 | 49,535 | 210 | 4,522 | 0 | 0 | 0.00% | 0 |
23.11.08 | 49,330 | 205 | 24 | 0 | 0 | 0.00% | 0 |
23.11.07 | 49,385 | 55 | 16 | 0 | 0 | 0.00% | 0 |
23.11.06 | 49,120 | 265 | 17 | 0 | 0 | 0.00% | 0 |
23.11.03 | 48,875 | 245 | 154 | 0 | 0 | 0.00% | 0 |
23.11.02 | 48,385 | 490 | 160 | 0 | 0 | 0.00% | 0 |
23.11.01 | 48,285 | 100 | 315 | 0 | 0 | 0.00% | 0 |
23.10.31 | 48,275 | 10 | 110 | 0 | 0 | 0.00% | 0 |
23.10.30 | 48,405 | 130 | 265 | 0 | 0 | 0.00% | 0 |
23.10.27 | 48,030 | 375 | 813 | 0 | 0 | 0.00% | 0 |
23.10.26 | 48,475 | 445 | 1,176 | 0 | 0 | 0.00% | 0 |
23.10.25 | 48,350 | 125 | 559 | 0 | 0 | 0.00% | 0 |
23.10.24 | 48,145 | 205 | 691 | 0 | 0 | 0.00% | 0 |
23.10.23 | 48,230 | 85 | 42 | 0 | 0 | 0.00% | 0 |
23.10.20 | 48,060 | 170 | 675 | 0 | 0 | 0.00% | 0 |
23.10.19 | 48,400 | 340 | 288 | 0 | 0 | 0.00% | 0 |
23.10.18 | 48,765 | 365 | 12 | 0 | 0 | 0.00% | 0 |
23.10.17 | 48,810 | 45 | 10 | 0 | 0 | 0.00% | 0 |
23.10.16 | 48,765 | 45 | 16 | 0 | 0 | 0.00% | 0 |
23.10.13 | 49,095 | 330 | 26 | 0 | 0 | 0.00% | 0 |
23.10.12 | 48,845 | 250 | 36 | 0 | 0 | 0.00% | 0 |
23.10.11 | 48,750 | 95 | 33 | 0 | 0 | 0.00% | 0 |
23.10.10 | 48,550 | 200 | 50 | 0 | 0 | 0.00% | 0 |
23.10.06 | 48,570 | 20 | 128 | 0 | 0 | 0.00% | 0 |
23.10.05 | 48,235 | 335 | 36 | 0 | 0 | 0.00% | 0 |
23.10.04 | 49,270 | 1,035 | 316 | 0 | 0 | 0.00% | 0 |
23.09.27 | 49,055 | 215 | 48 | 0 | 0 | 0.00% | 0 |
23.09.26 | 49,390 | 335 | 37 | 0 | 0 | 0.00% | 0 |
23.09.25 | 49,215 | 175 | 180 | 0 | 0 | 0.00% | 0 |
23.09.22 | 49,215 | 0 | 299 | 0 | 0 | 0.00% | 0 |
23.09.21 | 49,400 | 185 | 29 | 0 | 0 | 0.00% | 0 |
23.09.20 | 49,555 | 155 | 12 | 0 | 0 | 0.00% | 0 |
23.09.19 | 49,440 | 115 | 128 | 0 | 0 | 0.00% | 0 |
23.09.18 | 49,630 | 190 | 51 | 0 | 0 | 0.00% | 0 |
23.09.15 | 49,700 | 70 | 15 | 0 | 0 | 0.00% | 0 |
23.09.14 | 49,505 | 195 | 5 | 0 | 0 | 0.00% | 0 |
23.09.13 | 49,500 | 5 | 94 | 0 | 0 | 0.00% | 0 |
23.09.12 | 49,500 | 0 | 186 | 0 | 0 | 0.00% | 0 |
23.09.11 | 49,770 | 270 | 82 | 0 | 0 | 0.00% | 0 |
23.09.08 | 49,505 | 265 | 4 | 0 | 0 | 0.00% | 0 |
23.09.07 | 49,790 | 285 | 131 | 0 | 0 | 0.00% | 0 |
23.09.06 | 49,730 | 60 | 316 | 0 | 0 | 0.00% | 0 |
23.09.05 | 49,900 | 170 | 4 | 0 | 0 | 0.00% | 0 |
23.09.04 | 50,220 | 320 | 107 | 0 | 0 | 0.00% | 0 |
23.09.01 | 50,075 | 145 | 17 | 0 | 0 | 0.00% | 0 |
23.08.31 | 50,015 | 60 | 20 | 0 | 0 | 0.00% | 0 |
23.08.30 | 49,975 | 40 | 22 | 0 | 0 | 0.00% | 0 |
23.08.29 | 49,730 | 245 | 703 | 0 | 0 | 0.00% | 0 |
23.08.28 | 49,560 | 170 | 159 | 0 | 0 | 0.00% | 0 |
23.08.25 | 49,790 | 230 | 42 | 0 | 0 | 0.00% | 0 |
23.08.24 | 49,655 | 135 | 4 | 0 | 0 | 0.00% | 0 |
23.08.23 | 49,500 | 155 | 1,230 | 0 | 0 | 0.00% | 0 |
23.08.22 | 49,540 | 40 | 42 | 0 | 0 | 0.00% | 0 |
23.08.21 | 49,565 | 25 | 15 | 0 | 0 | 0.00% | 0 |
23.08.18 | 49,545 | 20 | 43 | 0 | 0 | 0.00% | 0 |
23.08.17 | 49,710 | 165 | 416 | 0 | 0 | 0.00% | 0 |
23.08.16 | 49,730 | 20 | 196 | 0 | 0 | 0.00% | 0 |
23.08.14 | 49,870 | 140 | 205 | 0 | 0 | 0.00% | 0 |
23.08.11 | 50,025 | 155 | 26 | 0 | 0 | 0.00% | 0 |
23.08.10 | 50,050 | 25 | 12 | 0 | 0 | 0.00% | 0 |
23.08.09 | 50,035 | 15 | 58 | 0 | 0 | 0.00% | 0 |
23.08.08 | 49,955 | 80 | 36 | 0 | 0 | 0.00% | 0 |
23.08.07 | 49,725 | 230 | 65 | 0 | 0 | 0.00% | 0 |
23.08.04 | 49,750 | 25 | 140 | 0 | 0 | 0.00% | 0 |
23.08.03 | 49,985 | 235 | 597 | 0 | 0 | 0.00% | 0 |
23.08.02 | 50,265 | 280 | 50 | 0 | 0 | 0.00% | 0 |
23.08.01 | 50,145 | 120 | 263 | 0 | 0 | 0.00% | 0 |
23.07.31 | 50,265 | 120 | 69 | 0 | 0 | 0.00% | 0 |
23.07.28 | 50,640 | 375 | 136 | 0 | 0 | 0.00% | 0 |
23.07.27 | 50,435 | 205 | 41 | 0 | 0 | 0.00% | 0 |
23.07.26 | 50,605 | 170 | 258 | 0 | 0 | 0.00% | 0 |
23.07.25 | 50,640 | 35 | 274 | 0 | 0 | 0.00% | 0 |
23.07.24 | 50,550 | 90 | 49 | 0 | 0 | 0.00% | 0 |
23.07.21 | 50,705 | 155 | 32 | 0 | 0 | 0.00% | 0 |
23.07.20 | 50,770 | 65 | 448 | 0 | 0 | 0.00% | 0 |
23.07.19 | 50,640 | 130 | 430 | 0 | 0 | 0.00% | 0 |
23.07.18 | 50,515 | 125 | 337 | 0 | 0 | 0.00% | 0 |
23.07.17 | 50,375 | 140 | 40 | 0 | 0 | 0.00% | 0 |
23.07.14 | 50,460 | 85 | 919 | 0 | 0 | 0.00% | 0 |
23.07.13 | 50,075 | 385 | 188 | 0 | 0 | 0.00% | 0 |
23.07.12 | 50,110 | 35 | 642 | 0 | 0 | 0.00% | 0 |
23.07.11 | 49,655 | 455 | 17 | 0 | 0 | 0.00% | 0 |
23.07.10 | 50,020 | 365 | 233 | 0 | 0 | 0.00% | 0 |
23.07.07 | 50,225 | 205 | 705 | 0 | 0 | 0.00% | 0 |
23.07.06 | 50,510 | 285 | 73 | 0 | 0 | 0.00% | 0 |
23.07.05 | 50,565 | 55 | 297 | 0 | 0 | 0.00% | 0 |
23.07.04 | 50,590 | 25 | 1,033 | 0 | 0 | 0.00% | 0 |
23.07.03 | 50,280 | 310 | 737 | 0 | 0 | 0.00% | 0 |
23.06.30 | 50,580 | 300 | 1,440 | 0 | 0 | 0.00% | 0 |
23.06.29 | 50,590 | 10 | 153 | 0 | 0 | 0.00% | 0 |
23.06.28 | 50,655 | 65 | 344 | 0 | 0 | 0.00% | 0 |
23.06.27 | 50,575 | 80 | 99 | 0 | 0 | 0.00% | 0 |
23.06.26 | 50,350 | 225 | 195 | 0 | 0 | 0.00% | 0 |
23.06.23 | 50,405 | 55 | 82 | 0 | 0 | 0.00% | 0 |
23.06.22 | 50,570 | 165 | 57 | 0 | 0 | 0.00% | 0 |
23.06.21 | 50,445 | 125 | 1,769 | 0 | 0 | 0.00% | 0 |
23.06.20 | 50,505 | 60 | 94 | 0 | 0 | 0.00% | 0 |
23.06.19 | 50,390 | 115 | 113 | 0 | 0 | 0.00% | 0 |
23.06.16 | 50,340 | 50 | 24 | 0 | 0 | 0.00% | 0 |
23.06.15 | 50,450 | 110 | 474 | 0 | 0 | 0.00% | 0 |
23.06.14 | 50,860 | 410 | 154 | 0 | 0 | 0.00% | 0 |
23.06.13 | 50,730 | 130 | 17 | 0 | 0 | 0.00% | 0 |
23.06.12 | 50,705 | 25 | 564 | 0 | 0 | 0.00% | 0 |
23.06.09 | 50,595 | 110 | 203 | 0 | 0 | 0.00% | 0 |
23.06.08 | 51,045 | 450 | 256 | 0 | 0 | 0.00% | 0 |
23.06.07 | 50,910 | 135 | 115 | 0 | 0 | 0.00% | 0 |
23.06.05 | 51,140 | 230 | 146 | 0 | 0 | 0.00% | 0 |
23.06.02 | 50,845 | 295 | 196 | 0 | 0 | 0.00% | 0 |
23.06.01 | 50,950 | 105 | 775 | 0 | 0 | 0.00% | 0 |
23.05.31 | 50,510 | 440 | 113 | 0 | 0 | 0.00% | 0 |
23.05.30 | 50,490 | 20 | 2,190 | 0 | 0 | 0.00% | 0 |
23.05.26 | 50,740 | 250 | 642 | 0 | 0 | 0.00% | 0 |
23.05.25 | 51,225 | 485 | 625 | 0 | 0 | 0.00% | 0 |
23.05.24 | 51,385 | 160 | 899 | 0 | 0 | 0.00% | 0 |
23.05.23 | 51,425 | 40 | 12 | 0 | 0 | 0.00% | 0 |
23.05.22 | 51,375 | 50 | 27 | 0 | 0 | 0.00% | 0 |
23.05.19 | 51,630 | 255 | 469 | 0 | 0 | 0.00% | 0 |
23.05.18 | 51,795 | 165 | 94 | 0 | 0 | 0.00% | 0 |
23.05.17 | 51,820 | 25 | 41 | 0 | 0 | 0.00% | 0 |
23.05.16 | 51,790 | 30 | 131 | 0 | 0 | 0.00% | 0 |
23.05.15 | 52,000 | 210 | 363 | 0 | 0 | 0.00% | 0 |
23.05.12 | 51,915 | 85 | 191 | 0 | 0 | 0.00% | 0 |
23.05.11 | 51,700 | 215 | 21 | 0 | 0 | 0.00% | 0 |
23.05.10 | 51,800 | 100 | 564 | 0 | 0 | 0.00% | 0 |
23.05.09 | 51,795 | 5 | 28 | 0 | 0 | 0.00% | 0 |
23.05.08 | 51,875 | 80 | 82 | 0 | 0 | 0.00% | 0 |
23.05.04 | 51,640 | 235 | 129 | 0 | 0 | 0.00% | 0 |
23.05.03 | 51,520 | 120 | 71 | 0 | 0 | 0.00% | 0 |
23.05.02 | 51,545 | 25 | 53 | 0 | 0 | 0.00% | 0 |
23.04.28 | 51,650 | 105 | 388 | 0 | 0 | 0.00% | 0 |
23.04.27 | 51,850 | 200 | 628 | 0 | 0 | 0.00% | 0 |
23.04.26 | 51,815 | 35 | 51 | 0 | 0 | 0.00% | 0 |
23.04.25 | 51,755 | 60 | 119 | 0 | 0 | 0.00% | 0 |
23.04.24 | 51,560 | 195 | 7 | 0 | 0 | 0.00% | 0 |
23.04.21 | 51,285 | 275 | 301 | 0 | 0 | 0.00% | 0 |
23.04.20 | 51,455 | 170 | 229 | 0 | 0 | 0.00% | 0 |
23.04.19 | 51,530 | 75 | 49 | 0 | 0 | 0.00% | 0 |
23.04.18 | 51,550 | 20 | 222 | 0 | 0 | 0.00% | 0 |
23.04.17 | 51,815 | 265 | 13,397 | 0 | 0 | 0.00% | 0 |
23.04.14 | 51,835 | 55 | 15 | 0 | 0 | 0.00% | 0 |
23.04.13 | 51,910 | 75 | 4,523 | 0 | 0 | 0.00% | 0 |
23.04.12 | 51,880 | 30 | 303 | 0 | 0 | 0.00% | 0 |
23.04.11 | 51,970 | 90 | 990 | 0 | 0 | 0.00% | 0 |
23.04.10 | 51,720 | 250 | 417 | 0 | 0 | 0.00% | 0 |
23.04.07 | 51,825 | 105 | 549 | 0 | 0 | 0.00% | 0 |
23.04.06 | 51,610 | 215 | 274 | 0 | 0 | 0.00% | 0 |
23.04.05 | 51,625 | 15 | 591 | 0 | 0 | 0.00% | 0 |
23.04.04 | 51,300 | 325 | 353 | 0 | 0 | 0.00% | 0 |
23.04.03 | 51,585 | 285 | 1,267 | 0 | 0 | 0.00% | 0 |
23.03.31 | 51,595 | 10 | 219 | 0 | 0 | 0.00% | 0 |
23.03.30 | 51,710 | 115 | 264 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
5
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들