RISE KIS국고채30년Enhanced
(385560) I 코스피 ETF 11.21 15:3278,825 | 전일 | 78,255 | 고가 | 79,025 | 상한가 | 102,470 |
거래량 (주) |
41,209 |
570 0.73% | 시가 | 78,310 | 저가 | 78,150 | 하한가 | 55,180 |
거래대금 (백만) |
3,240 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 78,255 | 570 | 41,209 | 109 | 1,040 | 0.02% | 4,658,960 |
24.11.20 | 77,915 | 340 | 27,653 | 809 | 931 | 0.02% | 4,669,069 |
24.11.19 | 77,605 | 310 | 17,370 | -685 | 122 | 0.00% | 4,669,878 |
24.11.18 | 77,580 | 25 | 23,226 | -226 | 807 | 0.02% | 4,689,193 |
24.11.15 | 77,730 | 150 | 27,628 | 624 | 1,033 | 0.02% | 4,698,967 |
24.11.14 | 78,045 | 170 | 22,316 | -242 | 409 | 0.01% | 4,699,591 |
24.11.13 | 78,735 | 690 | 36,613 | -149 | 651 | 0.01% | 4,729,349 |
24.11.12 | 78,165 | 570 | 46,120 | -220 | 800 | 0.02% | 4,739,200 |
24.11.11 | 78,030 | 135 | 55,386 | -116 | 1,020 | 0.02% | 4,768,980 |
24.11.08 | 77,430 | 600 | 32,653 | 914 | 1,136 | 0.02% | 4,798,864 |
24.11.07 | 77,055 | 375 | 44,727 | 222 | 222 | 0.00% | 4,799,778 |
24.11.06 | 77,730 | 675 | 47,001 | 0 | 0 | 0.00% | 0 |
24.11.05 | 77,270 | 460 | 18,931 | 0 | 0 | 0.00% | 0 |
24.11.04 | 77,525 | 255 | 36,714 | 0 | 0 | 0.00% | 0 |
24.11.01 | 77,170 | 355 | 27,189 | 0 | 0 | 0.00% | 0 |
24.10.31 | 76,840 | 330 | 23,898 | 0 | 0 | 0.00% | 0 |
24.10.30 | 76,525 | 315 | 20,001 | 0 | 0 | 0.00% | 0 |
24.10.29 | 76,765 | 240 | 20,105 | 0 | 0 | 0.00% | 0 |
24.10.28 | 77,645 | 880 | 24,457 | 0 | 0 | 0.00% | 0 |
24.10.25 | 77,240 | 405 | 25,933 | 0 | 0 | 0.00% | 0 |
24.10.24 | 76,595 | 645 | 32,359 | 0 | 0 | 0.00% | 0 |
24.10.23 | 76,505 | 90 | 31,191 | 0 | 0 | 0.00% | 0 |
24.10.22 | 77,385 | 880 | 50,105 | 0 | 0 | 0.00% | 0 |
24.10.21 | 77,285 | 100 | 24,037 | 0 | 0 | 0.00% | 0 |
24.10.18 | 77,865 | 580 | 31,098 | 0 | 0 | 0.00% | 0 |
24.10.17 | 78,100 | 235 | 22,286 | 0 | 0 | 0.00% | 0 |
24.10.16 | 77,475 | 625 | 34,744 | 0 | 0 | 0.00% | 0 |
24.10.15 | 77,265 | 210 | 20,525 | 0 | 0 | 0.00% | 0 |
24.10.14 | 77,500 | 235 | 37,152 | 0 | 0 | 0.00% | 0 |
24.10.11 | 77,645 | 145 | 47,249 | 0 | 0 | 0.00% | 0 |
24.10.10 | 77,300 | 345 | 38,144 | 0 | 0 | 0.00% | 0 |
24.10.08 | 76,905 | 395 | 38,724 | 0 | 0 | 0.00% | 0 |
24.10.07 | 78,510 | 1,605 | 64,670 | 0 | 0 | 0.00% | 0 |
24.10.04 | 79,290 | 780 | 38,662 | 0 | 0 | 0.00% | 0 |
24.10.02 | 78,180 | 1,110 | 62,601 | 0 | 0 | 0.00% | 0 |
24.09.30 | 78,015 | 165 | 30,330 | 0 | 0 | 0.00% | 0 |
24.09.27 | 77,835 | 180 | 19,756 | 0 | 0 | 0.00% | 0 |
24.09.26 | 77,725 | 110 | 30,262 | 0 | 0 | 0.00% | 0 |
24.09.25 | 77,540 | 185 | 40,047 | 0 | 0 | 0.00% | 0 |
24.09.24 | 77,635 | 95 | 26,068 | 0 | 0 | 0.00% | 0 |
24.09.23 | 78,290 | 655 | 44,376 | 0 | 0 | 0.00% | 0 |
24.09.20 | 78,240 | 50 | 49,773 | 0 | 0 | 0.00% | 0 |
24.09.19 | 78,835 | 595 | 58,620 | 0 | 0 | 0.00% | 0 |
24.09.13 | 78,240 | 595 | 40,399 | 0 | 0 | 0.00% | 0 |
24.09.12 | 78,135 | 105 | 45,683 | 0 | 0 | 0.00% | 0 |
24.09.11 | 77,260 | 875 | 49,569 | 0 | 0 | 0.00% | 0 |
24.09.10 | 76,640 | 620 | 36,676 | 0 | 0 | 0.00% | 0 |
24.09.09 | 77,305 | 665 | 40,861 | 0 | 0 | 0.00% | 0 |
24.09.06 | 78,170 | 485 | 44,003 | 0 | 0 | 0.00% | 0 |
24.09.05 | 77,800 | 370 | 56,948 | 0 | 0 | 0.00% | 0 |
24.09.04 | 77,045 | 755 | 41,222 | 0 | 0 | 0.00% | 0 |
24.09.03 | 77,440 | 395 | 34,932 | 0 | 0 | 0.00% | 0 |
24.09.02 | 77,895 | 455 | 33,872 | 0 | 0 | 0.00% | 0 |
24.08.30 | 77,610 | 285 | 23,504 | 0 | 0 | 0.00% | 0 |
24.08.29 | 77,880 | 270 | 35,772 | 0 | 0 | 0.00% | 0 |
24.08.28 | 77,895 | 15 | 44,144 | 0 | 0 | 0.00% | 0 |
24.08.27 | 79,125 | 1,230 | 73,582 | 0 | 0 | 0.00% | 0 |
24.08.26 | 78,725 | 400 | 34,253 | 0 | 0 | 0.00% | 0 |
24.08.23 | 79,170 | 445 | 26,028 | 0 | 0 | 0.00% | 0 |
24.08.22 | 79,155 | 15 | 42,660 | 0 | 0 | 0.00% | 0 |
24.08.21 | 79,375 | 220 | 27,469 | 0 | 0 | 0.00% | 0 |
24.08.20 | 79,900 | 525 | 34,531 | 0 | 0 | 0.00% | 0 |
24.08.19 | 80,045 | 145 | 33,332 | 0 | 0 | 0.00% | 0 |
24.08.16 | 80,335 | 290 | 37,792 | 0 | 0 | 0.00% | 0 |
24.08.14 | 79,730 | 605 | 39,873 | 0 | 0 | 0.00% | 0 |
24.08.13 | 79,170 | 560 | 31,485 | 0 | 0 | 0.00% | 0 |
24.08.12 | 78,925 | 245 | 32,563 | 0 | 0 | 0.00% | 0 |
24.08.09 | 79,215 | 290 | 37,234 | 0 | 0 | 0.00% | 0 |
24.08.08 | 79,085 | 130 | 37,072 | 0 | 0 | 0.00% | 0 |
24.08.07 | 78,945 | 140 | 69,261 | 0 | 0 | 0.00% | 0 |
24.08.06 | 80,725 | 1,780 | 102,912 | 0 | 0 | 0.00% | 0 |
24.08.05 | 79,365 | 1,360 | 151,779 | 0 | 0 | 0.00% | 0 |
24.08.02 | 78,665 | 700 | 68,289 | 0 | 0 | 0.00% | 0 |
24.08.01 | 78,140 | 525 | 49,414 | 0 | 0 | 0.00% | 0 |
24.07.31 | 78,395 | 255 | 62,580 | 0 | 0 | 0.00% | 0 |
24.07.30 | 78,190 | 205 | 44,446 | 0 | 0 | 0.00% | 0 |
24.07.29 | 77,350 | 840 | 52,730 | 0 | 0 | 0.00% | 0 |
24.07.26 | 77,125 | 225 | 39,571 | 0 | 0 | 0.00% | 0 |
24.07.25 | 77,090 | 35 | 41,720 | 0 | 0 | 0.00% | 0 |
24.07.24 | 76,635 | 455 | 27,389 | 0 | 0 | 0.00% | 0 |
24.07.23 | 76,355 | 280 | 20,261 | 0 | 0 | 0.00% | 0 |
24.07.22 | 76,610 | 255 | 48,870 | 0 | 0 | 0.00% | 0 |
24.07.19 | 76,905 | 295 | 41,479 | 0 | 0 | 0.00% | 0 |
24.07.18 | 76,665 | 240 | 40,309 | 0 | 0 | 0.00% | 0 |
24.07.17 | 76,340 | 325 | 50,111 | 0 | 0 | 0.00% | 0 |
24.07.16 | 75,695 | 645 | 48,731 | 0 | 0 | 0.00% | 0 |
24.07.15 | 75,845 | 150 | 41,423 | 0 | 0 | 0.00% | 0 |
24.07.12 | 74,945 | 900 | 61,957 | 0 | 0 | 0.00% | 0 |
24.07.11 | 75,155 | 210 | 46,768 | 0 | 0 | 0.00% | 0 |
24.07.10 | 75,135 | 20 | 30,584 | 0 | 0 | 0.00% | 0 |
24.07.09 | 74,855 | 280 | 35,598 | 0 | 0 | 0.00% | 0 |
24.07.08 | 74,650 | 205 | 48,362 | 0 | 0 | 0.00% | 0 |
24.07.05 | 74,400 | 250 | 29,316 | 0 | 0 | 0.00% | 0 |
24.07.04 | 73,830 | 570 | 32,998 | 0 | 0 | 0.00% | 0 |
24.07.03 | 73,500 | 330 | 21,579 | 0 | 0 | 0.00% | 0 |
24.07.02 | 73,225 | 275 | 42,002 | 0 | 0 | 0.00% | 0 |
24.07.01 | 73,365 | 140 | 34,440 | 0 | 0 | 0.00% | 0 |
24.06.28 | 73,055 | 310 | 17,276 | 0 | 0 | 0.00% | 0 |
24.06.27 | 73,445 | 390 | 26,375 | 0 | 0 | 0.00% | 0 |
24.06.26 | 73,740 | 295 | 18,214 | 0 | 0 | 0.00% | 0 |
24.06.25 | 73,785 | 45 | 28,095 | 0 | 0 | 0.00% | 0 |
24.06.24 | 73,880 | 95 | 48,060 | 0 | 0 | 0.00% | 0 |
24.06.21 | 73,985 | 105 | 39,609 | 0 | 0 | 0.00% | 0 |
24.06.20 | 74,615 | 630 | 64,724 | 0 | 0 | 0.00% | 0 |
24.06.19 | 73,810 | 805 | 51,530 | 0 | 0 | 0.00% | 0 |
24.06.18 | 73,370 | 440 | 56,710 | 0 | 0 | 0.00% | 0 |
24.06.17 | 73,175 | 195 | 39,458 | 0 | 0 | 0.00% | 0 |
24.06.14 | 72,845 | 330 | 49,167 | 0 | 0 | 0.00% | 0 |
24.06.13 | 72,320 | 525 | 52,806 | 0 | 0 | 0.00% | 0 |
24.06.12 | 71,825 | 495 | 33,300 | 0 | 0 | 0.00% | 0 |
24.06.11 | 71,650 | 175 | 30,812 | 0 | 0 | 0.00% | 0 |
24.06.10 | 72,255 | 605 | 38,235 | 0 | 0 | 0.00% | 0 |
24.06.07 | 71,470 | 785 | 56,071 | 0 | 0 | 0.00% | 0 |
24.06.05 | 71,085 | 385 | 37,866 | 0 | 0 | 0.00% | 0 |
24.06.04 | 70,260 | 825 | 34,228 | 0 | 0 | 0.00% | 0 |
24.06.03 | 69,330 | 930 | 20,999 | 0 | 0 | 0.00% | 0 |
24.05.31 | 69,540 | 210 | 30,379 | 0 | 0 | 0.00% | 0 |
24.05.30 | 69,900 | 360 | 29,311 | 0 | 0 | 0.00% | 0 |
24.05.29 | 70,505 | 605 | 23,680 | 0 | 0 | 0.00% | 0 |
24.05.28 | 70,375 | 130 | 19,583 | 0 | 0 | 0.00% | 0 |
24.05.27 | 70,300 | 75 | 23,076 | 0 | 0 | 0.00% | 0 |
24.05.24 | 70,940 | 640 | 27,268 | 0 | 0 | 0.00% | 0 |
24.05.23 | 71,110 | 170 | 28,310 | 0 | 0 | 0.00% | 0 |
24.05.22 | 70,755 | 355 | 25,131 | 0 | 0 | 0.00% | 0 |
24.05.21 | 70,385 | 370 | 23,063 | 0 | 0 | 0.00% | 0 |
24.05.20 | 71,035 | 650 | 36,343 | 0 | 0 | 0.00% | 0 |
24.05.17 | 71,135 | 100 | 33,233 | 0 | 0 | 0.00% | 0 |
24.05.16 | 69,835 | 1,300 | 48,067 | 0 | 0 | 0.00% | 0 |
24.05.14 | 69,670 | 165 | 28,617 | 0 | 0 | 0.00% | 0 |
24.05.13 | 69,725 | 55 | 28,191 | 0 | 0 | 0.00% | 0 |
24.05.10 | 69,465 | 260 | 41,160 | 0 | 0 | 0.00% | 0 |
24.05.09 | 70,185 | 720 | 38,228 | 0 | 0 | 0.00% | 0 |
24.05.08 | 70,060 | 125 | 32,006 | 0 | 0 | 0.00% | 0 |
24.05.07 | 69,280 | 780 | 55,971 | 0 | 0 | 0.00% | 0 |
24.05.03 | 68,505 | 775 | 48,344 | 0 | 0 | 0.00% | 0 |
24.05.02 | 68,185 | 320 | 28,883 | 0 | 0 | 0.00% | 0 |
24.04.30 | 67,290 | 895 | 34,993 | 0 | 0 | 0.00% | 0 |
24.04.29 | 67,470 | 180 | 36,393 | 0 | 0 | 0.00% | 0 |
24.04.26 | 67,530 | 60 | 41,305 | 0 | 0 | 0.00% | 0 |
24.04.25 | 68,555 | 1,025 | 65,138 | 0 | 0 | 0.00% | 0 |
24.04.24 | 68,835 | 280 | 37,942 | 0 | 0 | 0.00% | 0 |
24.04.23 | 69,080 | 245 | 31,009 | 0 | 0 | 0.00% | 0 |
24.04.22 | 69,755 | 675 | 39,067 | 0 | 0 | 0.00% | 0 |
24.04.19 | 69,990 | 235 | 57,030 | 0 | 0 | 0.00% | 0 |
24.04.18 | 68,995 | 995 | 23,801 | 0 | 0 | 0.00% | 0 |
24.04.17 | 69,175 | 180 | 50,266 | 0 | 0 | 0.00% | 0 |
24.04.16 | 69,700 | 525 | 63,754 | 0 | 0 | 0.00% | 0 |
24.04.15 | 70,270 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 69,765 | 505 | 24,217 | 0 | 0 | 0.00% | 0 |
24.04.11 | 70,570 | 805 | 53,206 | 0 | 0 | 0.00% | 0 |
24.04.09 | 70,580 | 10 | 19,623 | 0 | 0 | 0.00% | 0 |
24.04.08 | 71,170 | 590 | 34,645 | 0 | 0 | 0.00% | 0 |
24.04.05 | 71,050 | 120 | 28,491 | 0 | 0 | 0.00% | 0 |
24.04.04 | 70,990 | 60 | 39,088 | 0 | 0 | 0.00% | 0 |
24.04.03 | 71,050 | 60 | 26,805 | 0 | 0 | 0.00% | 0 |
24.04.02 | 71,520 | 470 | 33,514 | 0 | 0 | 0.00% | 0 |
24.04.01 | 70,965 | 555 | 48,887 | 0 | 0 | 0.00% | 0 |
24.03.29 | 71,610 | 645 | 60,311 | 0 | 0 | 0.00% | 0 |
24.03.28 | 71,630 | 20 | 25,965 | 0 | 0 | 0.00% | 0 |
24.03.27 | 71,250 | 380 | 16,889 | 0 | 0 | 0.00% | 0 |
24.03.26 | 71,530 | 280 | 19,755 | 0 | 0 | 0.00% | 0 |
24.03.25 | 71,700 | 170 | 39,052 | 0 | 0 | 0.00% | 0 |
24.03.22 | 71,310 | 390 | 29,694 | 0 | 0 | 0.00% | 0 |
24.03.21 | 70,555 | 755 | 37,931 | 0 | 0 | 0.00% | 0 |
24.03.20 | 70,460 | 95 | 31,851 | 0 | 0 | 0.00% | 0 |
24.03.19 | 70,625 | 165 | 57,528 | 0 | 0 | 0.00% | 0 |
24.03.18 | 70,965 | 340 | 50,530 | 0 | 0 | 0.00% | 0 |
24.03.15 | 71,645 | 680 | 74,997 | 0 | 0 | 0.00% | 0 |
24.03.14 | 72,000 | 355 | 34,523 | 0 | 0 | 0.00% | 0 |
24.03.13 | 71,860 | 140 | 39,385 | 0 | 0 | 0.00% | 0 |
24.03.12 | 71,545 | 315 | 43,882 | 0 | 0 | 0.00% | 0 |
24.03.11 | 71,310 | 235 | 43,334 | 0 | 0 | 0.00% | 0 |
24.03.08 | 70,545 | 765 | 47,152 | 0 | 0 | 0.00% | 0 |
24.03.07 | 72,535 | 420 | 103,887 | 0 | 0 | 0.00% | 0 |
24.03.06 | 72,190 | 345 | 60,570 | 0 | 0 | 0.00% | 0 |
24.03.05 | 71,590 | 600 | 54,131 | 0 | 0 | 0.00% | 0 |
24.03.04 | 71,345 | 245 | 94,452 | 0 | 0 | 0.00% | 0 |
24.02.29 | 71,800 | 455 | 46,028 | 0 | 0 | 0.00% | 0 |
24.02.28 | 72,260 | 460 | 38,649 | 0 | 0 | 0.00% | 0 |
24.02.27 | 72,360 | 100 | 42,931 | 0 | 0 | 0.00% | 0 |
24.02.26 | 71,500 | 860 | 51,119 | 0 | 0 | 0.00% | 0 |
24.02.23 | 71,635 | 135 | 31,384 | 0 | 0 | 0.00% | 0 |
24.02.22 | 71,095 | 540 | 36,196 | 0 | 0 | 0.00% | 0 |
24.02.21 | 71,070 | 25 | 24,707 | 0 | 0 | 0.00% | 0 |
24.02.20 | 71,705 | 635 | 36,717 | 0 | 0 | 0.00% | 0 |
24.02.19 | 71,435 | 270 | 29,809 | 0 | 0 | 0.00% | 0 |
24.02.16 | 71,905 | 470 | 36,470 | 0 | 0 | 0.00% | 0 |
24.02.15 | 71,150 | 755 | 25,605 | 0 | 0 | 0.00% | 0 |
24.02.14 | 71,485 | 335 | 83,639 | 0 | 0 | 0.00% | 0 |
24.02.13 | 72,155 | 670 | 73,276 | 0 | 0 | 0.00% | 0 |
24.02.08 | 72,465 | 310 | 51,843 | 0 | 0 | 0.00% | 0 |
24.02.07 | 72,670 | 205 | 28,967 | 0 | 0 | 0.00% | 0 |
24.02.06 | 72,915 | 245 | 42,727 | 0 | 0 | 0.00% | 0 |
24.02.05 | 73,905 | 990 | 57,850 | 0 | 0 | 0.00% | 0 |
24.02.02 | 72,655 | 1,250 | 67,774 | 0 | 0 | 0.00% | 0 |
24.02.01 | 72,710 | 55 | 53,315 | 0 | 0 | 0.00% | 0 |
24.01.31 | 72,350 | 360 | 32,511 | 0 | 0 | 0.00% | 0 |
24.01.30 | 71,170 | 1,180 | 35,275 | 0 | 0 | 0.00% | 0 |
24.01.29 | 72,410 | 1,240 | 70,756 | 0 | 0 | 0.00% | 0 |
24.01.26 | 72,030 | 380 | 27,649 | 0 | 0 | 0.00% | 0 |
24.01.25 | 72,710 | 680 | 77,923 | 0 | 0 | 0.00% | 0 |
24.01.24 | 72,985 | 275 | 40,033 | 0 | 0 | 0.00% | 0 |
24.01.23 | 73,330 | 345 | 41,313 | 0 | 0 | 0.00% | 0 |
24.01.22 | 72,960 | 370 | 48,826 | 0 | 0 | 0.00% | 0 |
24.01.19 | 73,515 | 555 | 79,268 | 0 | 0 | 0.00% | 0 |
24.01.18 | 73,310 | 205 | 37,066 | 0 | 0 | 0.00% | 0 |
24.01.17 | 73,855 | 545 | 68,206 | 0 | 0 | 0.00% | 0 |
24.01.16 | 74,110 | 255 | 60,919 | 0 | 0 | 0.00% | 0 |
24.01.15 | 73,710 | 400 | 43,957 | 0 | 0 | 0.00% | 0 |
24.01.12 | 74,100 | 390 | 46,339 | 0 | 0 | 0.00% | 0 |
24.01.11 | 73,910 | 190 | 55,633 | 0 | 0 | 0.00% | 0 |
24.01.10 | 74,295 | 385 | 64,651 | 0 | 0 | 0.00% | 0 |
24.01.09 | 73,940 | 355 | 58,372 | 0 | 0 | 0.00% | 0 |
24.01.08 | 73,720 | 220 | 101,063 | 0 | 0 | 0.00% | 0 |
24.01.05 | 74,280 | 560 | 72,876 | 0 | 0 | 0.00% | 0 |
24.01.04 | 73,610 | 670 | 63,502 | 0 | 0 | 0.00% | 0 |
24.01.03 | 73,530 | 80 | 95,392 | 0 | 0 | 0.00% | 0 |
24.01.02 | 75,595 | 2,065 | 159,134 | 0 | 0 | 0.00% | 0 |
23.12.28 | 74,505 | 1,090 | 80,036 | 0 | 0 | 0.00% | 0 |
23.12.27 | 74,025 | 480 | 90,341 | 0 | 0 | 0.00% | 0 |
23.12.26 | 73,545 | 480 | 80,539 | 0 | 0 | 0.00% | 0 |
23.12.22 | 73,505 | 40 | 77,465 | 0 | 0 | 0.00% | 0 |
23.12.21 | 73,670 | 165 | 84,083 | 0 | 0 | 0.00% | 0 |
23.12.20 | 73,225 | 445 | 110,331 | 0 | 0 | 0.00% | 0 |
23.12.19 | 72,965 | 260 | 75,570 | 0 | 0 | 0.00% | 0 |
23.12.18 | 72,490 | 475 | 68,629 | 0 | 0 | 0.00% | 0 |
23.12.15 | 73,090 | 600 | 104,548 | 0 | 0 | 0.00% | 0 |
23.12.14 | 70,590 | 2,500 | 182,413 | 0 | 0 | 0.00% | 0 |
23.12.13 | 69,825 | 765 | 80,687 | 0 | 0 | 0.00% | 0 |
23.12.12 | 69,105 | 720 | 45,640 | 0 | 0 | 0.00% | 0 |
23.12.11 | 69,515 | 410 | 46,259 | 0 | 0 | 0.00% | 0 |
23.12.08 | 69,290 | 225 | 39,063 | 0 | 0 | 0.00% | 0 |
23.12.07 | 69,970 | 680 | 96,814 | 0 | 0 | 0.00% | 0 |
23.12.06 | 68,935 | 1,035 | 72,282 | 0 | 0 | 0.00% | 0 |
23.12.05 | 68,570 | 365 | 56,422 | 0 | 0 | 0.00% | 0 |
23.12.04 | 67,900 | 670 | 60,289 | 0 | 0 | 0.00% | 0 |
23.12.01 | 67,735 | 165 | 40,374 | 0 | 0 | 0.00% | 0 |
23.11.30 | 68,505 | 770 | 96,479 | 0 | 0 | 0.00% | 0 |
23.11.29 | 67,000 | 1,505 | 129,381 | 0 | 0 | 0.00% | 0 |
23.11.28 | 66,000 | 1,000 | 67,316 | 0 | 0 | 0.00% | 0 |
23.11.27 | 66,175 | 175 | 42,506 | 0 | 0 | 0.00% | 0 |
23.11.24 | 67,000 | 825 | 84,703 | 0 | 0 | 0.00% | 0 |
23.11.23 | 66,745 | 255 | 53,374 | 0 | 0 | 0.00% | 0 |
23.11.22 | 67,145 | 400 | 54,213 | 0 | 0 | 0.00% | 0 |
23.11.21 | 66,535 | 610 | 63,348 | 0 | 0 | 0.00% | 0 |
23.11.20 | 66,255 | 280 | 62,853 | 0 | 0 | 0.00% | 0 |
23.11.17 | 66,540 | 285 | 63,211 | 0 | 0 | 0.00% | 0 |
23.11.16 | 66,265 | 430 | 56,642 | 0 | 0 | 0.00% | 0 |
23.11.15 | 64,040 | 2,225 | 106,840 | 0 | 0 | 0.00% | 0 |
23.11.14 | 64,390 | 350 | 95,354 | 0 | 0 | 0.00% | 0 |
23.11.13 | 64,600 | 210 | 38,139 | 0 | 0 | 0.00% | 0 |
23.11.10 | 64,690 | 90 | 84,985 | 0 | 0 | 0.00% | 0 |
23.11.09 | 63,850 | 840 | 80,930 | 0 | 0 | 0.00% | 0 |
23.11.08 | 62,785 | 1,065 | 64,515 | 0 | 0 | 0.00% | 0 |
23.11.07 | 62,375 | 410 | 64,470 | 0 | 0 | 0.00% | 0 |
23.11.06 | 61,830 | 545 | 80,364 | 0 | 0 | 0.00% | 0 |
23.11.03 | 60,975 | 855 | 55,016 | 0 | 0 | 0.00% | 0 |
23.11.02 | 60,600 | 375 | 89,273 | 0 | 0 | 0.00% | 0 |
23.11.01 | 60,135 | 465 | 36,160 | 0 | 0 | 0.00% | 0 |
23.10.31 | 59,800 | 335 | 36,267 | 0 | 0 | 0.00% | 0 |
23.10.30 | 60,385 | 585 | 52,748 | 0 | 0 | 0.00% | 0 |
23.10.27 | 57,820 | 2,565 | 106,484 | 0 | 0 | 0.00% | 0 |
23.10.26 | 58,600 | 780 | 50,237 | 0 | 0 | 0.00% | 0 |
23.10.25 | 57,765 | 835 | 55,318 | 0 | 0 | 0.00% | 0 |
23.10.24 | 56,965 | 800 | 42,357 | 0 | 0 | 0.00% | 0 |
23.10.23 | 57,595 | 630 | 37,318 | 0 | 0 | 0.00% | 0 |
23.10.20 | 57,200 | 395 | 55,834 | 0 | 0 | 0.00% | 0 |
23.10.19 | 58,170 | 970 | 108,333 | 0 | 0 | 0.00% | 0 |
23.10.18 | 58,655 | 485 | 36,208 | 0 | 0 | 0.00% | 0 |
23.10.17 | 59,370 | 715 | 42,520 | 0 | 0 | 0.00% | 0 |
23.10.16 | 59,630 | 260 | 28,555 | 0 | 0 | 0.00% | 0 |
23.10.13 | 60,550 | 920 | 36,027 | 0 | 0 | 0.00% | 0 |
23.10.12 | 59,585 | 965 | 57,957 | 0 | 0 | 0.00% | 0 |
23.10.11 | 59,080 | 505 | 61,316 | 0 | 0 | 0.00% | 0 |
23.10.10 | 59,075 | 5 | 37,595 | 0 | 0 | 0.00% | 0 |
23.10.06 | 58,105 | 970 | 38,197 | 0 | 0 | 0.00% | 0 |
23.10.05 | 58,140 | 35 | 75,327 | 0 | 0 | 0.00% | 0 |
23.10.04 | 62,380 | 4,240 | 203,709 | 0 | 0 | 0.00% | 0 |
23.09.27 | 62,245 | 135 | 49,549 | 0 | 0 | 0.00% | 0 |
23.09.26 | 62,690 | 445 | 45,271 | 0 | 0 | 0.00% | 0 |
23.09.25 | 62,965 | 275 | 53,648 | 0 | 0 | 0.00% | 0 |
23.09.22 | 62,825 | 140 | 37,856 | 0 | 0 | 0.00% | 0 |
23.09.21 | 63,145 | 320 | 49,989 | 0 | 0 | 0.00% | 0 |
23.09.20 | 63,470 | 325 | 58,920 | 0 | 0 | 0.00% | 0 |
23.09.19 | 63,450 | 20 | 34,139 | 0 | 0 | 0.00% | 0 |
23.09.18 | 64,160 | 710 | 41,933 | 0 | 0 | 0.00% | 0 |
23.09.15 | 64,500 | 340 | 31,039 | 0 | 0 | 0.00% | 0 |
23.09.14 | 63,710 | 790 | 46,848 | 0 | 0 | 0.00% | 0 |
23.09.13 | 63,435 | 275 | 32,360 | 0 | 0 | 0.00% | 0 |
23.09.12 | 63,555 | 120 | 43,864 | 0 | 0 | 0.00% | 0 |
23.09.11 | 64,480 | 925 | 82,794 | 0 | 0 | 0.00% | 0 |
23.09.08 | 63,985 | 495 | 36,491 | 0 | 0 | 0.00% | 0 |
23.09.07 | 65,965 | 480 | 44,126 | 0 | 0 | 0.00% | 0 |
23.09.06 | 66,200 | 235 | 54,351 | 0 | 0 | 0.00% | 0 |
23.09.05 | 66,400 | 200 | 68,302 | 0 | 0 | 0.00% | 0 |
23.09.04 | 66,960 | 560 | 46,125 | 0 | 0 | 0.00% | 0 |
23.09.01 | 66,295 | 665 | 53,593 | 0 | 0 | 0.00% | 0 |
23.08.31 | 65,650 | 645 | 49,095 | 0 | 0 | 0.00% | 0 |
23.08.30 | 65,665 | 15 | 55,113 | 0 | 0 | 0.00% | 0 |
23.08.29 | 65,200 | 465 | 45,824 | 0 | 0 | 0.00% | 0 |
23.08.28 | 64,635 | 565 | 42,421 | 0 | 0 | 0.00% | 0 |
23.08.25 | 65,510 | 875 | 24,521 | 0 | 0 | 0.00% | 0 |
23.08.24 | 65,075 | 435 | 61,892 | 0 | 0 | 0.00% | 0 |
23.08.23 | 64,370 | 705 | 40,164 | 0 | 0 | 0.00% | 0 |
23.08.22 | 65,045 | 675 | 35,171 | 0 | 0 | 0.00% | 0 |
23.08.21 | 65,360 | 315 | 27,722 | 0 | 0 | 0.00% | 0 |
23.08.18 | 64,475 | 885 | 45,512 | 0 | 0 | 0.00% | 0 |
23.08.17 | 65,435 | 960 | 113,001 | 0 | 0 | 0.00% | 0 |
23.08.16 | 65,620 | 185 | 36,817 | 0 | 0 | 0.00% | 0 |
23.08.14 | 66,230 | 610 | 53,151 | 0 | 0 | 0.00% | 0 |
23.08.11 | 66,875 | 645 | 62,442 | 0 | 0 | 0.00% | 0 |
23.08.10 | 67,030 | 155 | 32,480 | 0 | 0 | 0.00% | 0 |
23.08.09 | 66,970 | 60 | 35,988 | 0 | 0 | 0.00% | 0 |
23.08.08 | 66,395 | 575 | 27,540 | 0 | 0 | 0.00% | 0 |
23.08.07 | 65,645 | 750 | 45,244 | 0 | 0 | 0.00% | 0 |
23.08.04 | 66,655 | 1,010 | 102,441 | 0 | 0 | 0.00% | 0 |
23.08.03 | 66,935 | 280 | 44,987 | 0 | 0 | 0.00% | 0 |
23.08.02 | 67,420 | 485 | 35,524 | 0 | 0 | 0.00% | 0 |
23.08.01 | 66,915 | 505 | 48,411 | 0 | 0 | 0.00% | 0 |
23.07.31 | 66,695 | 220 | 109,050 | 0 | 0 | 0.00% | 0 |
23.07.28 | 67,650 | 955 | 182,903 | 0 | 0 | 0.00% | 0 |
23.07.27 | 67,525 | 125 | 48,543 | 0 | 0 | 0.00% | 0 |
23.07.26 | 67,650 | 125 | 88,194 | 0 | 0 | 0.00% | 0 |
23.07.25 | 68,195 | 545 | 68,075 | 0 | 0 | 0.00% | 0 |
23.07.24 | 67,940 | 255 | 45,754 | 0 | 0 | 0.00% | 0 |
23.07.21 | 68,330 | 390 | 66,407 | 0 | 0 | 0.00% | 0 |
23.07.20 | 68,370 | 40 | 53,925 | 0 | 0 | 0.00% | 0 |
23.07.19 | 67,650 | 720 | 73,497 | 0 | 0 | 0.00% | 0 |
23.07.18 | 67,850 | 200 | 43,730 | 0 | 0 | 0.00% | 0 |
23.07.17 | 67,795 | 55 | 61,703 | 0 | 0 | 0.00% | 0 |
23.07.14 | 68,260 | 465 | 69,918 | 0 | 0 | 0.00% | 0 |
23.07.13 | 67,440 | 820 | 79,050 | 0 | 0 | 0.00% | 0 |
23.07.12 | 66,780 | 660 | 71,984 | 0 | 0 | 0.00% | 0 |
23.07.11 | 65,495 | 1,285 | 49,891 | 0 | 0 | 0.00% | 0 |
23.07.10 | 66,355 | 860 | 92,021 | 0 | 0 | 0.00% | 0 |
23.07.07 | 66,875 | 520 | 96,384 | 0 | 0 | 0.00% | 0 |
23.07.06 | 67,575 | 700 | 47,996 | 0 | 0 | 0.00% | 0 |
23.07.05 | 67,635 | 60 | 38,127 | 0 | 0 | 0.00% | 0 |
23.07.04 | 67,855 | 220 | 65,525 | 0 | 0 | 0.00% | 0 |
23.07.03 | 66,405 | 1,450 | 94,942 | 0 | 0 | 0.00% | 0 |
23.06.30 | 67,025 | 620 | 66,913 | 0 | 0 | 0.00% | 0 |
23.06.29 | 67,085 | 60 | 29,108 | 0 | 0 | 0.00% | 0 |
23.06.28 | 67,270 | 185 | 78,615 | 0 | 0 | 0.00% | 0 |
23.06.27 | 66,830 | 440 | 58,072 | 0 | 0 | 0.00% | 0 |
23.06.26 | 65,925 | 905 | 104,552 | 0 | 0 | 0.00% | 0 |
23.06.23 | 66,575 | 650 | 109,310 | 0 | 0 | 0.00% | 0 |
23.06.22 | 66,790 | 215 | 61,860 | 0 | 0 | 0.00% | 0 |
23.06.21 | 66,585 | 205 | 62,146 | 0 | 0 | 0.00% | 0 |
23.06.20 | 66,750 | 165 | 80,657 | 0 | 0 | 0.00% | 0 |
23.06.19 | 66,760 | 10 | 87,810 | 0 | 0 | 0.00% | 0 |
23.06.16 | 66,400 | 360 | 52,531 | 0 | 0 | 0.00% | 0 |
23.06.15 | 66,590 | 190 | 75,179 | 0 | 0 | 0.00% | 0 |
23.06.14 | 67,185 | 595 | 98,000 | 0 | 0 | 0.00% | 0 |
23.06.13 | 66,965 | 220 | 68,668 | 0 | 0 | 0.00% | 0 |
23.06.12 | 66,590 | 375 | 60,822 | 0 | 0 | 0.00% | 0 |
23.06.09 | 66,535 | 55 | 125,714 | 0 | 0 | 0.00% | 0 |
23.06.08 | 67,915 | 1,380 | 131,277 | 0 | 0 | 0.00% | 0 |
23.06.07 | 67,565 | 350 | 85,735 | 0 | 0 | 0.00% | 0 |
23.06.05 | 68,455 | 890 | 68,407 | 0 | 0 | 0.00% | 0 |
23.06.02 | 67,690 | 765 | 91,530 | 0 | 0 | 0.00% | 0 |
23.06.01 | 67,750 | 60 | 64,385 | 0 | 0 | 0.00% | 0 |
23.05.31 | 66,520 | 1,230 | 119,908 | 0 | 0 | 0.00% | 0 |
23.05.30 | 66,960 | 440 | 196,621 | 0 | 0 | 0.00% | 0 |
23.05.26 | 67,730 | 770 | 192,452 | 0 | 0 | 0.00% | 0 |
23.05.25 | 69,035 | 1,305 | 299,870 | 0 | 0 | 0.00% | 0 |
23.05.24 | 69,595 | 560 | 113,820 | 0 | 0 | 0.00% | 0 |
23.05.23 | 70,630 | 1,035 | 118,319 | 0 | 0 | 0.00% | 0 |
23.05.22 | 70,350 | 280 | 59,293 | 0 | 0 | 0.00% | 0 |
23.05.19 | 71,190 | 840 | 139,724 | 0 | 0 | 0.00% | 0 |
23.05.18 | 71,780 | 590 | 104,271 | 0 | 0 | 0.00% | 0 |
23.05.17 | 71,840 | 60 | 21,444 | 0 | 0 | 0.00% | 0 |
23.05.16 | 71,620 | 220 | 48,835 | 0 | 0 | 0.00% | 0 |
23.05.15 | 72,440 | 820 | 87,597 | 0 | 0 | 0.00% | 0 |
23.05.12 | 72,175 | 265 | 89,757 | 0 | 0 | 0.00% | 0 |
23.05.11 | 71,825 | 350 | 46,482 | 0 | 0 | 0.00% | 0 |
23.05.10 | 71,920 | 95 | 39,296 | 0 | 0 | 0.00% | 0 |
23.05.09 | 71,755 | 165 | 47,551 | 0 | 0 | 0.00% | 0 |
23.05.08 | 72,330 | 575 | 61,418 | 0 | 0 | 0.00% | 0 |
23.05.04 | 71,800 | 530 | 51,076 | 0 | 0 | 0.00% | 0 |
23.05.03 | 71,270 | 530 | 47,826 | 0 | 0 | 0.00% | 0 |
23.05.02 | 71,660 | 390 | 100,226 | 0 | 0 | 0.00% | 0 |
23.04.28 | 72,140 | 480 | 153,057 | 0 | 0 | 0.00% | 0 |
23.04.27 | 72,485 | 345 | 58,166 | 0 | 0 | 0.00% | 0 |
23.04.26 | 72,305 | 180 | 65,219 | 0 | 0 | 0.00% | 0 |
23.04.25 | 72,800 | 495 | 108,568 | 0 | 0 | 0.00% | 0 |
23.04.24 | 72,755 | 45 | 52,919 | 0 | 0 | 0.00% | 0 |
23.04.21 | 71,675 | 1,080 | 110,533 | 0 | 0 | 0.00% | 0 |
23.04.20 | 72,770 | 1,095 | 129,042 | 0 | 0 | 0.00% | 0 |
23.04.19 | 72,740 | 30 | 36,406 | 0 | 0 | 0.00% | 0 |
23.04.18 | 72,885 | 145 | 60,146 | 0 | 0 | 0.00% | 0 |
23.04.17 | 73,915 | 1,030 | 81,416 | 0 | 0 | 0.00% | 0 |
23.04.14 | 73,725 | 280 | 51,030 | 0 | 0 | 0.00% | 0 |
23.04.13 | 74,225 | 500 | 86,653 | 0 | 0 | 0.00% | 0 |
23.04.12 | 74,210 | 15 | 38,943 | 0 | 0 | 0.00% | 0 |
23.04.11 | 74,115 | 95 | 102,595 | 0 | 0 | 0.00% | 0 |
23.04.10 | 73,845 | 270 | 97,741 | 0 | 0 | 0.00% | 0 |
23.04.07 | 73,290 | 555 | 114,367 | 0 | 0 | 0.00% | 0 |
23.04.06 | 72,185 | 1,105 | 84,799 | 0 | 0 | 0.00% | 0 |
23.04.05 | 71,905 | 280 | 70,365 | 0 | 0 | 0.00% | 0 |
23.04.04 | 71,065 | 840 | 51,946 | 0 | 0 | 0.00% | 0 |
23.04.03 | 72,170 | 1,105 | 146,419 | 0 | 0 | 0.00% | 0 |
23.03.31 | 72,805 | 635 | 76,094 | 0 | 0 | 0.00% | 0 |
23.03.30 | 73,465 | 660 | 67,893 | 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
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사