RISE 종합채권(A-이상)액티브
(385540) I 코스피 ETF 11.22 15:33106,945 | 전일 | 106,840 | 고가 | 106,960 | 상한가 | 138,890 |
거래량 (주) |
23,096 |
105 0.10% | 시가 | 106,755 | 저가 | 106,755 | 하한가 | 74,790 |
거래대금 (백만) |
2,470 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 106,840 | 105 | 23,096 | 0 | 54 | 0.00% | 12,836,946 |
24.11.21 | 106,650 | 190 | 7,293 | 0 | 54 | 0.00% | 12,823,946 |
24.11.20 | 106,455 | 195 | 32,272 | 0 | 54 | 0.00% | 12,906,946 |
24.11.19 | 106,365 | 90 | 274 | 0 | 54 | 0.00% | 12,912,946 |
24.11.18 | 106,250 | 115 | 6,208 | 0 | 54 | 0.00% | 12,903,946 |
24.11.15 | 106,310 | 60 | 618 | 13 | 54 | 0.00% | 13,126,946 |
24.11.14 | 106,285 | 40 | 2,027 | 35 | 41 | 0.00% | 13,118,959 |
24.11.13 | 106,555 | 270 | 1,672 | 0 | 6 | 0.00% | 13,143,994 |
24.11.12 | 106,445 | 110 | 77 | -119 | 6 | 0.00% | 13,149,994 |
24.11.11 | 106,380 | 65 | 6,530 | 125 | 125 | 0.00% | 13,248,875 |
24.11.08 | 106,180 | 200 | 397 | 0 | 0 | 0.00% | 0 |
24.11.07 | 106,000 | 180 | 504 | 0 | 0 | 0.00% | 0 |
24.11.06 | 106,210 | 210 | 6,150 | 0 | 0 | 0.00% | 0 |
24.11.05 | 106,065 | 145 | 938 | 0 | 0 | 0.00% | 0 |
24.11.04 | 106,185 | 120 | 261 | 0 | 0 | 0.00% | 0 |
24.11.01 | 106,050 | 135 | 6,728 | 0 | 0 | 0.00% | 0 |
24.10.31 | 105,950 | 100 | 8,364 | 0 | 0 | 0.00% | 0 |
24.10.30 | 105,865 | 85 | 10,441 | 0 | 0 | 0.00% | 0 |
24.10.29 | 105,930 | 65 | 6,085 | 0 | 0 | 0.00% | 0 |
24.10.28 | 106,225 | 295 | 379 | 0 | 0 | 0.00% | 0 |
24.10.25 | 106,075 | 150 | 843 | 0 | 0 | 0.00% | 0 |
24.10.24 | 105,780 | 295 | 582 | 0 | 0 | 0.00% | 0 |
24.10.23 | 105,765 | 15 | 131 | 0 | 0 | 0.00% | 0 |
24.10.22 | 106,030 | 265 | 517 | 0 | 0 | 0.00% | 0 |
24.10.21 | 106,015 | 15 | 7,361 | 0 | 0 | 0.00% | 0 |
24.10.18 | 106,205 | 190 | 3,723 | 0 | 0 | 0.00% | 0 |
24.10.17 | 106,235 | 30 | 356 | 0 | 0 | 0.00% | 0 |
24.10.16 | 106,040 | 195 | 724 | 0 | 0 | 0.00% | 0 |
24.10.15 | 105,905 | 135 | 3,056 | 0 | 0 | 0.00% | 0 |
24.10.14 | 105,935 | 30 | 595 | 0 | 0 | 0.00% | 0 |
24.10.11 | 105,870 | 65 | 10,500 | 0 | 0 | 0.00% | 0 |
24.10.10 | 105,840 | 30 | 3,328 | 0 | 0 | 0.00% | 0 |
24.10.08 | 105,710 | 130 | 6,709 | 0 | 0 | 0.00% | 0 |
24.10.07 | 106,280 | 570 | 3,528 | 0 | 0 | 0.00% | 0 |
24.10.04 | 106,530 | 250 | 800 | 0 | 0 | 0.00% | 0 |
24.10.02 | 106,140 | 390 | 540 | 0 | 0 | 0.00% | 0 |
24.09.30 | 106,120 | 20 | 12,800 | 0 | 0 | 0.00% | 0 |
24.09.27 | 106,055 | 65 | 121 | 0 | 0 | 0.00% | 0 |
24.09.26 | 106,115 | 60 | 567 | 0 | 0 | 0.00% | 0 |
24.09.25 | 105,900 | 215 | 981 | 0 | 0 | 0.00% | 0 |
24.09.24 | 105,910 | 10 | 174 | 0 | 0 | 0.00% | 0 |
24.09.23 | 106,060 | 150 | 407 | 0 | 0 | 0.00% | 0 |
24.09.20 | 106,055 | 5 | 789 | 0 | 0 | 0.00% | 0 |
24.09.19 | 106,250 | 195 | 611 | 0 | 0 | 0.00% | 0 |
24.09.13 | 105,995 | 255 | 97 | 0 | 0 | 0.00% | 0 |
24.09.12 | 106,000 | 5 | 359 | 0 | 0 | 0.00% | 0 |
24.09.11 | 105,695 | 305 | 1,773 | 0 | 0 | 0.00% | 0 |
24.09.10 | 105,475 | 220 | 597 | 0 | 0 | 0.00% | 0 |
24.09.09 | 105,630 | 155 | 1,676 | 0 | 0 | 0.00% | 0 |
24.09.06 | 105,440 | 190 | 5,025 | 0 | 0 | 0.00% | 0 |
24.09.05 | 105,310 | 130 | 8,298 | 0 | 0 | 0.00% | 0 |
24.09.04 | 104,975 | 335 | 2,367 | 0 | 0 | 0.00% | 0 |
24.09.03 | 105,140 | 165 | 287 | 0 | 0 | 0.00% | 0 |
24.09.02 | 105,320 | 180 | 4,762 | 0 | 0 | 0.00% | 0 |
24.08.30 | 105,265 | 55 | 3,248 | 0 | 0 | 0.00% | 0 |
24.08.29 | 105,310 | 45 | 4,343 | 0 | 0 | 0.00% | 0 |
24.08.28 | 105,235 | 75 | 519 | 0 | 0 | 0.00% | 0 |
24.08.27 | 105,690 | 455 | 2,881 | 0 | 0 | 0.00% | 0 |
24.08.26 | 105,560 | 130 | 1,346 | 0 | 0 | 0.00% | 0 |
24.08.23 | 105,585 | 25 | 4,692 | 0 | 0 | 0.00% | 0 |
24.08.22 | 105,535 | 50 | 10,299 | 0 | 0 | 0.00% | 0 |
24.08.21 | 105,535 | 0 | 11,225 | 0 | 0 | 0.00% | 0 |
24.08.20 | 105,750 | 215 | 13,942 | 0 | 0 | 0.00% | 0 |
24.08.19 | 105,750 | 0 | 4,259 | 0 | 0 | 0.00% | 0 |
24.08.16 | 105,925 | 175 | 489 | 0 | 0 | 0.00% | 0 |
24.08.14 | 105,700 | 225 | 9,880 | 0 | 0 | 0.00% | 0 |
24.08.13 | 105,550 | 150 | 356 | 0 | 0 | 0.00% | 0 |
24.08.12 | 105,500 | 50 | 614 | 0 | 0 | 0.00% | 0 |
24.08.09 | 105,645 | 145 | 1,229 | 0 | 0 | 0.00% | 0 |
24.08.08 | 105,520 | 125 | 3,806 | 0 | 0 | 0.00% | 0 |
24.08.07 | 105,580 | 60 | 241 | 0 | 0 | 0.00% | 0 |
24.08.06 | 106,130 | 550 | 408 | 0 | 0 | 0.00% | 0 |
24.08.05 | 105,605 | 525 | 3,794 | 0 | 0 | 0.00% | 0 |
24.08.02 | 105,425 | 180 | 4,032 | 0 | 0 | 0.00% | 0 |
24.08.01 | 105,165 | 260 | 5,486 | 0 | 0 | 0.00% | 0 |
24.07.31 | 105,200 | 35 | 667 | 0 | 0 | 0.00% | 0 |
24.07.30 | 105,155 | 45 | 1,015 | 0 | 0 | 0.00% | 0 |
24.07.29 | 104,790 | 365 | 5,873 | 0 | 0 | 0.00% | 0 |
24.07.26 | 104,720 | 70 | 43,345 | 0 | 0 | 0.00% | 0 |
24.07.25 | 104,790 | 70 | 41,942 | 0 | 0 | 0.00% | 0 |
24.07.24 | 104,610 | 180 | 2,909 | 0 | 0 | 0.00% | 0 |
24.07.23 | 104,580 | 30 | 5,463 | 0 | 0 | 0.00% | 0 |
24.07.22 | 104,625 | 45 | 3,608 | 0 | 0 | 0.00% | 0 |
24.07.19 | 104,700 | 75 | 3,074 | 0 | 0 | 0.00% | 0 |
24.07.18 | 104,670 | 30 | 1,205 | 0 | 0 | 0.00% | 0 |
24.07.17 | 104,625 | 45 | 1,540 | 0 | 0 | 0.00% | 0 |
24.07.16 | 104,320 | 305 | 710 | 0 | 0 | 0.00% | 0 |
24.07.15 | 104,360 | 40 | 1,150 | 0 | 0 | 0.00% | 0 |
24.07.12 | 104,010 | 350 | 166 | 0 | 0 | 0.00% | 0 |
24.07.11 | 104,130 | 120 | 1,027 | 0 | 0 | 0.00% | 0 |
24.07.10 | 104,175 | 45 | 347 | 0 | 0 | 0.00% | 0 |
24.07.09 | 104,100 | 75 | 873 | 0 | 0 | 0.00% | 0 |
24.07.08 | 103,975 | 125 | 1,008 | 0 | 0 | 0.00% | 0 |
24.07.05 | 103,885 | 90 | 158 | 0 | 0 | 0.00% | 0 |
24.07.04 | 103,705 | 180 | 286 | 0 | 0 | 0.00% | 0 |
24.07.03 | 103,595 | 110 | 687 | 0 | 0 | 0.00% | 0 |
24.07.02 | 103,405 | 190 | 8,702 | 0 | 0 | 0.00% | 0 |
24.07.01 | 103,595 | 190 | 415 | 0 | 0 | 0.00% | 0 |
24.06.28 | 103,360 | 235 | 3,954 | 0 | 0 | 0.00% | 0 |
24.06.27 | 103,430 | 70 | 1,455 | 0 | 0 | 0.00% | 0 |
24.06.26 | 103,525 | 95 | 1,484 | 0 | 0 | 0.00% | 0 |
24.06.25 | 103,550 | 25 | 8,824 | 0 | 0 | 0.00% | 0 |
24.06.24 | 103,580 | 30 | 614 | 0 | 0 | 0.00% | 0 |
24.06.21 | 103,595 | 15 | 4,532 | 0 | 0 | 0.00% | 0 |
24.06.20 | 103,670 | 75 | 862 | 0 | 0 | 0.00% | 0 |
24.06.19 | 103,430 | 240 | 293 | 0 | 0 | 0.00% | 0 |
24.06.18 | 103,395 | 35 | 6,840 | 0 | 0 | 0.00% | 0 |
24.06.17 | 103,280 | 115 | 11,182 | 0 | 0 | 0.00% | 0 |
24.06.14 | 103,110 | 170 | 10,147 | 0 | 0 | 0.00% | 0 |
24.06.13 | 102,875 | 235 | 7,341 | 0 | 0 | 0.00% | 0 |
24.06.12 | 102,660 | 215 | 5,171 | 0 | 0 | 0.00% | 0 |
24.06.11 | 102,605 | 55 | 7,425 | 0 | 0 | 0.00% | 0 |
24.06.10 | 102,980 | 375 | 920 | 0 | 0 | 0.00% | 0 |
24.06.07 | 102,660 | 320 | 15,932 | 0 | 0 | 0.00% | 0 |
24.06.05 | 102,470 | 190 | 11,268 | 0 | 0 | 0.00% | 0 |
24.06.04 | 102,155 | 315 | 11,817 | 0 | 0 | 0.00% | 0 |
24.06.03 | 101,910 | 245 | 13,019 | 0 | 0 | 0.00% | 0 |
24.05.31 | 101,870 | 40 | 11,973 | 0 | 0 | 0.00% | 0 |
24.05.30 | 101,995 | 125 | 2,804 | 0 | 0 | 0.00% | 0 |
24.05.29 | 102,210 | 215 | 5,969 | 0 | 0 | 0.00% | 0 |
24.05.28 | 102,130 | 80 | 3,019 | 0 | 0 | 0.00% | 0 |
24.05.27 | 102,070 | 60 | 557 | 0 | 0 | 0.00% | 0 |
24.05.24 | 102,240 | 170 | 10,722 | 0 | 0 | 0.00% | 0 |
24.05.23 | 102,210 | 30 | 2,007 | 0 | 0 | 0.00% | 0 |
24.05.22 | 102,150 | 60 | 1,061 | 0 | 0 | 0.00% | 0 |
24.05.21 | 102,040 | 110 | 4,108 | 0 | 0 | 0.00% | 0 |
24.05.20 | 102,265 | 225 | 2,317 | 0 | 0 | 0.00% | 0 |
24.05.17 | 102,300 | 35 | 4,360 | 0 | 0 | 0.00% | 0 |
24.05.16 | 101,795 | 505 | 7,193 | 0 | 0 | 0.00% | 0 |
24.05.14 | 101,745 | 50 | 168 | 0 | 0 | 0.00% | 0 |
24.05.13 | 101,750 | 5 | 5,405 | 0 | 0 | 0.00% | 0 |
24.05.10 | 101,635 | 115 | 3,572 | 0 | 0 | 0.00% | 0 |
24.05.09 | 101,800 | 165 | 1,401 | 0 | 0 | 0.00% | 0 |
24.05.08 | 101,825 | 25 | 2,146 | 0 | 0 | 0.00% | 0 |
24.05.07 | 101,455 | 370 | 71,948 | 0 | 0 | 0.00% | 0 |
24.05.03 | 101,295 | 160 | 3,171 | 0 | 0 | 0.00% | 0 |
24.05.02 | 101,185 | 110 | 1,259 | 0 | 0 | 0.00% | 0 |
24.04.30 | 100,850 | 335 | 3,422 | 0 | 0 | 0.00% | 0 |
24.04.29 | 100,825 | 25 | 5,043 | 0 | 0 | 0.00% | 0 |
24.04.26 | 100,870 | 45 | 1,498 | 0 | 0 | 0.00% | 0 |
24.04.25 | 101,115 | 245 | 2,098 | 0 | 0 | 0.00% | 0 |
24.04.24 | 101,255 | 140 | 561 | 0 | 0 | 0.00% | 0 |
24.04.23 | 101,250 | 5 | 2,253 | 0 | 0 | 0.00% | 0 |
24.04.22 | 101,470 | 220 | 2,096 | 0 | 0 | 0.00% | 0 |
24.04.19 | 101,645 | 175 | 3,699 | 0 | 0 | 0.00% | 0 |
24.04.18 | 101,175 | 470 | 4,071 | 0 | 0 | 0.00% | 0 |
24.04.17 | 101,330 | 155 | 4,177 | 0 | 0 | 0.00% | 0 |
24.04.16 | 101,480 | 150 | 3,965 | 0 | 0 | 0.00% | 0 |
24.04.15 | 101,550 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 101,350 | 200 | 2,997 | 0 | 0 | 0.00% | 0 |
24.04.11 | 101,680 | 330 | 367 | 0 | 0 | 0.00% | 0 |
24.04.09 | 101,695 | 15 | 3,968 | 0 | 0 | 0.00% | 0 |
24.04.08 | 101,955 | 260 | 2,398 | 0 | 0 | 0.00% | 0 |
24.04.05 | 101,845 | 110 | 1,495 | 0 | 0 | 0.00% | 0 |
24.04.04 | 101,750 | 95 | 177 | 0 | 0 | 0.00% | 0 |
24.04.03 | 101,805 | 55 | 186 | 0 | 0 | 0.00% | 0 |
24.04.02 | 101,970 | 165 | 791 | 0 | 0 | 0.00% | 0 |
24.04.01 | 101,750 | 220 | 172 | 0 | 0 | 0.00% | 0 |
24.03.29 | 101,920 | 170 | 2,446 | 0 | 0 | 0.00% | 0 |
24.03.28 | 101,930 | 10 | 1,058 | 0 | 0 | 0.00% | 0 |
24.03.27 | 101,790 | 140 | 519 | 0 | 0 | 0.00% | 0 |
24.03.26 | 101,845 | 55 | 980 | 0 | 0 | 0.00% | 0 |
24.03.25 | 101,910 | 65 | 398 | 0 | 0 | 0.00% | 0 |
24.03.22 | 101,720 | 190 | 745 | 0 | 0 | 0.00% | 0 |
24.03.21 | 101,380 | 340 | 1,105 | 0 | 0 | 0.00% | 0 |
24.03.20 | 101,320 | 60 | 72 | 0 | 0 | 0.00% | 0 |
24.03.19 | 101,470 | 150 | 1,238 | 0 | 0 | 0.00% | 0 |
24.03.18 | 101,580 | 110 | 8,159 | 0 | 0 | 0.00% | 0 |
24.03.15 | 101,800 | 220 | 2,433 | 0 | 0 | 0.00% | 0 |
24.03.14 | 101,980 | 180 | 3,932 | 0 | 0 | 0.00% | 0 |
24.03.13 | 101,825 | 155 | 36,105 | 0 | 0 | 0.00% | 0 |
24.03.12 | 101,775 | 50 | 486 | 0 | 0 | 0.00% | 0 |
24.03.11 | 101,705 | 70 | 1,728 | 0 | 0 | 0.00% | 0 |
24.03.08 | 101,410 | 295 | 1,147 | 0 | 0 | 0.00% | 0 |
24.03.07 | 101,510 | 100 | 1,528 | 0 | 0 | 0.00% | 0 |
24.03.06 | 101,400 | 110 | 1,449 | 0 | 0 | 0.00% | 0 |
24.03.05 | 101,180 | 220 | 1,221 | 0 | 0 | 0.00% | 0 |
24.03.04 | 101,055 | 125 | 2,155 | 0 | 0 | 0.00% | 0 |
24.02.29 | 101,190 | 135 | 12,345 | 0 | 0 | 0.00% | 0 |
24.02.28 | 101,225 | 35 | 4,479 | 0 | 0 | 0.00% | 0 |
24.02.27 | 101,325 | 100 | 1,858 | 0 | 0 | 0.00% | 0 |
24.02.26 | 101,100 | 225 | 851 | 0 | 0 | 0.00% | 0 |
24.02.23 | 101,210 | 110 | 417 | 0 | 0 | 0.00% | 0 |
24.02.22 | 100,930 | 280 | 1,678 | 0 | 0 | 0.00% | 0 |
24.02.21 | 100,880 | 50 | 1,593 | 0 | 0 | 0.00% | 0 |
24.02.20 | 100,995 | 115 | 1,151 | 0 | 0 | 0.00% | 0 |
24.02.19 | 100,920 | 75 | 2,836 | 0 | 0 | 0.00% | 0 |
24.02.16 | 101,010 | 90 | 2,590 | 0 | 0 | 0.00% | 0 |
24.02.15 | 100,760 | 250 | 3,231 | 0 | 0 | 0.00% | 0 |
24.02.14 | 101,000 | 240 | 2,158 | 0 | 0 | 0.00% | 0 |
24.02.13 | 101,205 | 205 | 754 | 0 | 0 | 0.00% | 0 |
24.02.08 | 101,325 | 120 | 854 | 0 | 0 | 0.00% | 0 |
24.02.07 | 101,325 | 0 | 737 | 0 | 0 | 0.00% | 0 |
24.02.06 | 101,245 | 80 | 354 | 0 | 0 | 0.00% | 0 |
24.02.05 | 101,640 | 395 | 4,699 | 0 | 0 | 0.00% | 0 |
24.02.02 | 101,360 | 280 | 248 | 0 | 0 | 0.00% | 0 |
24.02.01 | 101,300 | 60 | 1,004 | 0 | 0 | 0.00% | 0 |
24.01.31 | 101,150 | 150 | 505 | 0 | 0 | 0.00% | 0 |
24.01.30 | 100,770 | 380 | 1,389 | 0 | 0 | 0.00% | 0 |
24.01.29 | 101,090 | 320 | 600 | 0 | 0 | 0.00% | 0 |
24.01.26 | 100,940 | 150 | 154 | 0 | 0 | 0.00% | 0 |
24.01.25 | 101,045 | 105 | 1,412 | 0 | 0 | 0.00% | 0 |
24.01.24 | 101,150 | 105 | 4,580 | 0 | 0 | 0.00% | 0 |
24.01.23 | 101,230 | 80 | 6,215 | 0 | 0 | 0.00% | 0 |
24.01.22 | 101,025 | 205 | 220 | 0 | 0 | 0.00% | 0 |
24.01.19 | 101,195 | 170 | 1,924 | 0 | 0 | 0.00% | 0 |
24.01.18 | 101,165 | 30 | 282 | 0 | 0 | 0.00% | 0 |
24.01.17 | 101,365 | 200 | 971 | 0 | 0 | 0.00% | 0 |
24.01.16 | 101,485 | 120 | 562 | 0 | 0 | 0.00% | 0 |
24.01.15 | 101,375 | 110 | 6,086 | 0 | 0 | 0.00% | 0 |
24.01.12 | 101,360 | 15 | 38 | 0 | 0 | 0.00% | 0 |
24.01.11 | 101,245 | 115 | 670 | 0 | 0 | 0.00% | 0 |
24.01.10 | 101,220 | 25 | 140 | 0 | 0 | 0.00% | 0 |
24.01.09 | 101,280 | 60 | 27,482 | 0 | 0 | 0.00% | 0 |
24.01.08 | 101,200 | 80 | 18,728 | 0 | 0 | 0.00% | 0 |
24.01.05 | 101,360 | 160 | 3,494 | 0 | 0 | 0.00% | 0 |
24.01.04 | 101,175 | 185 | 5,037 | 0 | 0 | 0.00% | 0 |
24.01.03 | 101,230 | 55 | 239 | 0 | 0 | 0.00% | 0 |
24.01.02 | 101,875 | 645 | 1,378 | 0 | 0 | 0.00% | 0 |
23.12.28 | 101,490 | 385 | 1,213 | 0 | 0 | 0.00% | 0 |
23.12.27 | 101,265 | 225 | 16,878 | 0 | 0 | 0.00% | 0 |
23.12.26 | 101,175 | 90 | 3,544 | 0 | 0 | 0.00% | 0 |
23.12.22 | 101,330 | 155 | 20,807 | 0 | 0 | 0.00% | 0 |
23.12.21 | 101,320 | 10 | 36,138 | 0 | 0 | 0.00% | 0 |
23.12.20 | 100,985 | 335 | 27,504 | 0 | 0 | 0.00% | 0 |
23.12.19 | 100,990 | 5 | 7,087 | 0 | 0 | 0.00% | 0 |
23.12.18 | 100,870 | 120 | 78 | 0 | 0 | 0.00% | 0 |
23.12.15 | 100,975 | 105 | 233 | 0 | 0 | 0.00% | 0 |
23.12.14 | 99,975 | 1,000 | 20 | 0 | 0 | 0.00% | 0 |
23.12.13 | 99,875 | 100 | 433 | 0 | 0 | 0.00% | 0 |
23.12.12 | 99,660 | 215 | 217 | 0 | 0 | 0.00% | 0 |
23.12.11 | 99,810 | 150 | 150 | 0 | 0 | 0.00% | 0 |
23.12.08 | 99,690 | 120 | 175 | 0 | 0 | 0.00% | 0 |
23.12.07 | 99,970 | 280 | 87 | 0 | 0 | 0.00% | 0 |
23.12.06 | 99,595 | 375 | 250 | 0 | 0 | 0.00% | 0 |
23.12.05 | 99,465 | 130 | 100 | 0 | 0 | 0.00% | 0 |
23.12.04 | 99,100 | 365 | 1,072 | 0 | 0 | 0.00% | 0 |
23.12.01 | 99,085 | 15 | 101 | 0 | 0 | 0.00% | 0 |
23.11.30 | 99,260 | 175 | 156 | 0 | 0 | 0.00% | 0 |
23.11.29 | 98,785 | 475 | 8 | 0 | 0 | 0.00% | 0 |
23.11.28 | 98,390 | 395 | 1,232 | 0 | 0 | 0.00% | 0 |
23.11.27 | 98,435 | 45 | 635 | 0 | 0 | 0.00% | 0 |
23.11.24 | 98,685 | 250 | 15,939 | 0 | 0 | 0.00% | 0 |
23.11.23 | 98,595 | 90 | 46 | 0 | 0 | 0.00% | 0 |
23.11.22 | 98,735 | 140 | 8 | 0 | 0 | 0.00% | 0 |
23.11.21 | 98,520 | 215 | 607 | 0 | 0 | 0.00% | 0 |
23.11.20 | 98,410 | 110 | 205 | 0 | 0 | 0.00% | 0 |
23.11.17 | 98,375 | 35 | 222 | 0 | 0 | 0.00% | 0 |
23.11.16 | 98,300 | 110 | 228 | 0 | 0 | 0.00% | 0 |
23.11.15 | 97,465 | 835 | 7,701 | 0 | 0 | 0.00% | 0 |
23.11.14 | 97,425 | 40 | 534 | 0 | 0 | 0.00% | 0 |
23.11.13 | 97,485 | 60 | 602 | 0 | 0 | 0.00% | 0 |
23.11.10 | 97,525 | 40 | 1,086 | 0 | 0 | 0.00% | 0 |
23.11.09 | 97,270 | 255 | 58 | 0 | 0 | 0.00% | 0 |
23.11.08 | 96,995 | 275 | 978 | 0 | 0 | 0.00% | 0 |
23.11.07 | 97,035 | 40 | 55 | 0 | 0 | 0.00% | 0 |
23.11.06 | 96,770 | 265 | 202 | 0 | 0 | 0.00% | 0 |
23.11.03 | 96,500 | 270 | 1,017 | 0 | 0 | 0.00% | 0 |
23.11.02 | 96,175 | 325 | 97 | 0 | 0 | 0.00% | 0 |
23.11.01 | 95,985 | 190 | 426 | 0 | 0 | 0.00% | 0 |
23.10.31 | 95,880 | 105 | 333 | 0 | 0 | 0.00% | 0 |
23.10.30 | 96,250 | 370 | 253 | 0 | 0 | 0.00% | 0 |
23.10.27 | 95,495 | 755 | 112 | 0 | 0 | 0.00% | 0 |
23.10.26 | 95,675 | 180 | 222 | 0 | 0 | 0.00% | 0 |
23.10.25 | 95,505 | 170 | 144 | 0 | 0 | 0.00% | 0 |
23.10.24 | 95,175 | 330 | 268 | 0 | 0 | 0.00% | 0 |
23.10.23 | 95,515 | 340 | 70 | 0 | 0 | 0.00% | 0 |
23.10.20 | 95,340 | 175 | 2,166 | 0 | 0 | 0.00% | 0 |
23.10.19 | 95,605 | 265 | 77 | 0 | 0 | 0.00% | 0 |
23.10.18 | 95,845 | 240 | 858 | 0 | 0 | 0.00% | 0 |
23.10.17 | 96,080 | 235 | 80 | 0 | 0 | 0.00% | 0 |
23.10.16 | 96,115 | 35 | 10 | 0 | 0 | 0.00% | 0 |
23.10.13 | 96,445 | 330 | 404 | 0 | 0 | 0.00% | 0 |
23.10.12 | 96,130 | 315 | 31 | 0 | 0 | 0.00% | 0 |
23.10.11 | 95,880 | 250 | 1,329 | 0 | 0 | 0.00% | 0 |
23.10.10 | 95,875 | 5 | 57 | 0 | 0 | 0.00% | 0 |
23.10.06 | 95,470 | 405 | 1,106 | 0 | 0 | 0.00% | 0 |
23.10.05 | 95,080 | 390 | 943 | 0 | 0 | 0.00% | 0 |
23.10.04 | 96,720 | 1,640 | 1,073 | 0 | 0 | 0.00% | 0 |
23.09.27 | 96,520 | 200 | 976 | 0 | 0 | 0.00% | 0 |
23.09.26 | 96,590 | 70 | 12 | 0 | 0 | 0.00% | 0 |
23.09.25 | 96,625 | 35 | 27 | 0 | 0 | 0.00% | 0 |
23.09.22 | 96,560 | 65 | 207 | 0 | 0 | 0.00% | 0 |
23.09.21 | 96,645 | 85 | 189 | 0 | 0 | 0.00% | 0 |
23.09.20 | 96,725 | 80 | 54 | 0 | 0 | 0.00% | 0 |
23.09.19 | 96,635 | 90 | 29 | 0 | 0 | 0.00% | 0 |
23.09.18 | 96,965 | 330 | 10,415 | 0 | 0 | 0.00% | 0 |
23.09.15 | 97,020 | 55 | 97 | 0 | 0 | 0.00% | 0 |
23.09.14 | 96,755 | 265 | 12,846 | 0 | 0 | 0.00% | 0 |
23.09.13 | 96,810 | 55 | 22 | 0 | 0 | 0.00% | 0 |
23.09.12 | 96,720 | 90 | 10 | 0 | 0 | 0.00% | 0 |
23.09.11 | 97,145 | 425 | 19 | 0 | 0 | 0.00% | 0 |
23.09.08 | 96,730 | 415 | 19 | 0 | 0 | 0.00% | 0 |
23.09.07 | 97,075 | 345 | 12 | 0 | 0 | 0.00% | 0 |
23.09.06 | 97,110 | 35 | 85 | 0 | 0 | 0.00% | 0 |
23.09.05 | 97,215 | 105 | 5 | 0 | 0 | 0.00% | 0 |
23.09.04 | 97,455 | 240 | 204 | 0 | 0 | 0.00% | 0 |
23.09.01 | 97,295 | 160 | 3 | 0 | 0 | 0.00% | 0 |
23.08.31 | 96,990 | 305 | 145 | 0 | 0 | 0.00% | 0 |
23.08.30 | 97,050 | 60 | 16 | 0 | 0 | 0.00% | 0 |
23.08.29 | 96,910 | 140 | 1,734 | 0 | 0 | 0.00% | 0 |
23.08.28 | 96,660 | 250 | 500 | 0 | 0 | 0.00% | 0 |
23.08.25 | 96,955 | 295 | 354 | 0 | 0 | 0.00% | 0 |
23.08.24 | 96,760 | 195 | 174 | 0 | 0 | 0.00% | 0 |
23.08.23 | 96,520 | 240 | 96 | 0 | 0 | 0.00% | 0 |
23.08.22 | 96,660 | 140 | 13 | 0 | 0 | 0.00% | 0 |
23.08.21 | 96,860 | 200 | 325 | 0 | 0 | 0.00% | 0 |
23.08.18 | 96,525 | 335 | 467 | 0 | 0 | 0.00% | 0 |
23.08.17 | 96,870 | 345 | 94 | 0 | 0 | 0.00% | 0 |
23.08.16 | 96,825 | 45 | 210 | 0 | 0 | 0.00% | 0 |
23.08.14 | 97,025 | 200 | 243 | 0 | 0 | 0.00% | 0 |
23.08.11 | 97,235 | 210 | 40 | 0 | 0 | 0.00% | 0 |
23.08.10 | 97,335 | 100 | 152 | 0 | 0 | 0.00% | 0 |
23.08.09 | 97,310 | 25 | 5,867 | 0 | 0 | 0.00% | 0 |
23.08.08 | 97,110 | 200 | 279 | 0 | 0 | 0.00% | 0 |
23.08.07 | 96,810 | 300 | 3 | 0 | 0 | 0.00% | 0 |
23.08.04 | 97,040 | 230 | 52 | 0 | 0 | 0.00% | 0 |
23.08.03 | 97,110 | 70 | 216 | 0 | 0 | 0.00% | 0 |
23.08.02 | 97,350 | 240 | 128 | 0 | 0 | 0.00% | 0 |
23.08.01 | 97,135 | 215 | 256 | 0 | 0 | 0.00% | 0 |
23.07.31 | 97,125 | 10 | 184 | 0 | 0 | 0.00% | 0 |
23.07.28 | 97,505 | 380 | 15 | 0 | 0 | 0.00% | 0 |
23.07.27 | 97,335 | 170 | 662 | 0 | 0 | 0.00% | 0 |
23.07.26 | 97,290 | 45 | 96 | 0 | 0 | 0.00% | 0 |
23.07.25 | 97,460 | 170 | 307 | 0 | 0 | 0.00% | 0 |
23.07.24 | 97,435 | 25 | 30 | 0 | 0 | 0.00% | 0 |
23.07.21 | 97,590 | 155 | 467 | 0 | 0 | 0.00% | 0 |
23.07.20 | 97,660 | 70 | 471 | 0 | 0 | 0.00% | 0 |
23.07.19 | 97,320 | 340 | 435 | 0 | 0 | 0.00% | 0 |
23.07.18 | 97,310 | 10 | 23 | 0 | 0 | 0.00% | 0 |
23.07.17 | 97,320 | 10 | 3,767 | 0 | 0 | 0.00% | 0 |
23.07.14 | 97,370 | 50 | 2,116 | 0 | 0 | 0.00% | 0 |
23.07.13 | 96,925 | 445 | 200 | 0 | 0 | 0.00% | 0 |
23.07.12 | 96,835 | 90 | 8,862 | 0 | 0 | 0.00% | 0 |
23.07.11 | 96,455 | 380 | 867 | 0 | 0 | 0.00% | 0 |
23.07.10 | 96,700 | 245 | 96 | 0 | 0 | 0.00% | 0 |
23.07.07 | 96,930 | 230 | 139 | 0 | 0 | 0.00% | 0 |
23.07.06 | 97,165 | 235 | 50 | 0 | 0 | 0.00% | 0 |
23.07.05 | 97,230 | 65 | 170 | 0 | 0 | 0.00% | 0 |
23.07.04 | 97,290 | 60 | 307 | 0 | 0 | 0.00% | 0 |
23.07.03 | 96,815 | 475 | 367 | 0 | 0 | 0.00% | 0 |
23.06.30 | 97,135 | 320 | 666 | 0 | 0 | 0.00% | 0 |
23.06.29 | 97,140 | 5 | 183 | 0 | 0 | 0.00% | 0 |
23.06.28 | 97,190 | 50 | 412 | 0 | 0 | 0.00% | 0 |
23.06.27 | 96,925 | 265 | 12,338 | 0 | 0 | 0.00% | 0 |
23.06.26 | 96,750 | 175 | 2,475 | 0 | 0 | 0.00% | 0 |
23.06.23 | 96,875 | 125 | 1,125 | 0 | 0 | 0.00% | 0 |
23.06.22 | 96,755 | 120 | 26 | 0 | 0 | 0.00% | 0 |
23.06.21 | 96,895 | 140 | 70,073 | 0 | 0 | 0.00% | 0 |
23.06.20 | 96,885 | 10 | 889 | 0 | 0 | 0.00% | 0 |
23.06.19 | 96,870 | 15 | 3,060 | 0 | 0 | 0.00% | 0 |
23.06.16 | 96,705 | 165 | 4,475 | 0 | 0 | 0.00% | 0 |
23.06.15 | 96,850 | 145 | 2,398 | 0 | 0 | 0.00% | 0 |
23.06.14 | 97,090 | 240 | 440 | 0 | 0 | 0.00% | 0 |
23.06.13 | 97,035 | 55 | 105 | 0 | 0 | 0.00% | 0 |
23.06.12 | 96,920 | 115 | 1,756 | 0 | 0 | 0.00% | 0 |
23.06.09 | 96,900 | 20 | 901 | 0 | 0 | 0.00% | 0 |
23.06.08 | 97,320 | 420 | 4,730 | 0 | 0 | 0.00% | 0 |
23.06.07 | 97,125 | 195 | 3,684 | 0 | 0 | 0.00% | 0 |
23.06.05 | 97,395 | 270 | 297 | 0 | 0 | 0.00% | 0 |
23.06.02 | 97,120 | 275 | 342 | 0 | 0 | 0.00% | 0 |
23.06.01 | 97,125 | 5 | 172 | 0 | 0 | 0.00% | 0 |
23.05.31 | 96,640 | 485 | 3,108 | 0 | 0 | 0.00% | 0 |
23.05.30 | 96,780 | 140 | 104 | 0 | 0 | 0.00% | 0 |
23.05.26 | 96,990 | 210 | 146 | 0 | 0 | 0.00% | 0 |
23.05.25 | 97,440 | 450 | 118 | 0 | 0 | 0.00% | 0 |
23.05.24 | 97,575 | 135 | 1,015 | 0 | 0 | 0.00% | 0 |
23.05.23 | 97,865 | 290 | 613 | 0 | 0 | 0.00% | 0 |
23.05.22 | 97,755 | 110 | 226 | 0 | 0 | 0.00% | 0 |
23.05.19 | 97,940 | 185 | 507 | 0 | 0 | 0.00% | 0 |
23.05.18 | 98,190 | 250 | 346 | 0 | 0 | 0.00% | 0 |
23.05.17 | 98,215 | 25 | 288 | 0 | 0 | 0.00% | 0 |
23.05.16 | 98,100 | 115 | 230 | 0 | 0 | 0.00% | 0 |
23.05.15 | 98,425 | 325 | 279 | 0 | 0 | 0.00% | 0 |
23.05.12 | 98,290 | 135 | 16,446 | 0 | 0 | 0.00% | 0 |
23.05.11 | 98,115 | 175 | 95 | 0 | 0 | 0.00% | 0 |
23.05.10 | 98,185 | 70 | 230 | 0 | 0 | 0.00% | 0 |
23.05.09 | 98,110 | 75 | 1,102 | 0 | 0 | 0.00% | 0 |
23.05.08 | 98,330 | 220 | 1,049 | 0 | 0 | 0.00% | 0 |
23.05.04 | 98,060 | 270 | 482 | 0 | 0 | 0.00% | 0 |
23.05.03 | 97,820 | 240 | 622 | 0 | 0 | 0.00% | 0 |
23.05.02 | 97,970 | 150 | 647 | 0 | 0 | 0.00% | 0 |
23.04.28 | 98,080 | 110 | 1,002 | 0 | 0 | 0.00% | 0 |
23.04.27 | 98,195 | 115 | 194 | 0 | 0 | 0.00% | 0 |
23.04.26 | 98,150 | 45 | 344 | 0 | 0 | 0.00% | 0 |
23.04.25 | 98,185 | 35 | 132 | 0 | 0 | 0.00% | 0 |
23.04.24 | 98,125 | 60 | 346 | 0 | 0 | 0.00% | 0 |
23.04.21 | 97,835 | 290 | 581 | 0 | 0 | 0.00% | 0 |
23.04.20 | 97,975 | 140 | 176 | 0 | 0 | 0.00% | 0 |
23.04.19 | 98,020 | 45 | 354 | 0 | 0 | 0.00% | 0 |
23.04.18 | 98,020 | 0 | 402 | 0 | 0 | 0.00% | 0 |
23.04.17 | 98,420 | 400 | 1,930 | 0 | 0 | 0.00% | 0 |
23.04.14 | 98,275 | 115 | 331 | 0 | 0 | 0.00% | 0 |
23.04.13 | 98,405 | 130 | 2,204 | 0 | 0 | 0.00% | 0 |
23.04.12 | 98,425 | 20 | 2,482 | 0 | 0 | 0.00% | 0 |
23.04.11 | 98,460 | 35 | 6,887 | 0 | 0 | 0.00% | 0 |
23.04.10 | 98,250 | 210 | 57,398 | 0 | 0 | 0.00% | 0 |
23.04.07 | 98,250 | 0 | 3,614 | 0 | 0 | 0.00% | 0 |
23.04.06 | 97,905 | 345 | 8,460 | 0 | 0 | 0.00% | 0 |
23.04.05 | 97,785 | 120 | 866 | 0 | 0 | 0.00% | 0 |
23.04.04 | 97,495 | 290 | 9,546 | 0 | 0 | 0.00% | 0 |
23.04.03 | 97,745 | 250 | 1,294 | 0 | 0 | 0.00% | 0 |
23.03.31 | 98,000 | 255 | 11,154 | 0 | 0 | 0.00% | 0 |
23.03.30 | 97,915 | 85 | 246 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.