RISE 국채선물3년
(432600) I 코스피 ETF 11.22 13:1354,605 | 전일 | 54,370 | 고가 | 54,605 | 상한가 | 70,680 |
거래량 (주) |
7 |
235 0.43% | 시가 | 54,565 | 저가 | 54,565 | 하한가 | 38,060 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 54,505 | 135 | 4 | 0 | 0 | 0.00% | 134,000 |
24.11.20 | 54,265 | 240 | 7 | 0 | 0 | 0.00% | 134,000 |
24.11.19 | 54,435 | 170 | 5 | 0 | 0 | 0.00% | 134,000 |
24.11.18 | 54,185 | 250 | 27 | 0 | 0 | 0.00% | 134,000 |
24.11.15 | 54,400 | 215 | 11 | 0 | 0 | 0.00% | 134,000 |
24.11.14 | 54,195 | 185 | 2 | 0 | 0 | 0.00% | 134,000 |
24.11.13 | 54,445 | 250 | 5 | 0 | 0 | 0.00% | 134,000 |
24.11.12 | 54,435 | 10 | 250 | 0 | 0 | 0.00% | 134,000 |
24.11.11 | 54,225 | 210 | 4 | 0 | 0 | 0.00% | 134,000 |
24.11.08 | 54,345 | 120 | 4 | 0 | 0 | 0.00% | 134,000 |
24.11.07 | 54,110 | 235 | 4 | 0 | 0 | 0.00% | 134,000 |
24.11.06 | 54,380 | 270 | 4 | 0 | 0 | 0.00% | 0 |
24.11.05 | 54,145 | 235 | 4 | 0 | 0 | 0.00% | 0 |
24.11.04 | 54,330 | 185 | 4 | 0 | 0 | 0.00% | 0 |
24.11.01 | 54,125 | 205 | 4 | 0 | 0 | 0.00% | 0 |
24.10.31 | 54,335 | 210 | 7 | 0 | 0 | 0.00% | 0 |
24.10.30 | 54,120 | 215 | 4 | 0 | 0 | 0.00% | 0 |
24.10.29 | 54,335 | 215 | 4 | 0 | 0 | 0.00% | 0 |
24.10.28 | 54,415 | 80 | 6 | 0 | 0 | 0.00% | 0 |
24.10.25 | 54,175 | 240 | 12 | 0 | 0 | 0.00% | 0 |
24.10.24 | 54,310 | 135 | 4 | 0 | 0 | 0.00% | 0 |
24.10.23 | 54,095 | 215 | 9 | 0 | 0 | 0.00% | 0 |
24.10.22 | 54,370 | 275 | 46 | 0 | 0 | 0.00% | 0 |
24.10.21 | 54,140 | 230 | 5 | 0 | 0 | 0.00% | 0 |
24.10.18 | 54,370 | 230 | 5 | 0 | 0 | 0.00% | 0 |
24.10.17 | 54,180 | 190 | 4 | 0 | 0 | 0.00% | 0 |
24.10.16 | 54,335 | 155 | 4 | 0 | 0 | 0.00% | 0 |
24.10.15 | 54,065 | 270 | 4 | 0 | 0 | 0.00% | 0 |
24.10.14 | 54,250 | 185 | 6 | 0 | 0 | 0.00% | 0 |
24.10.11 | 54,015 | 235 | 4 | 0 | 0 | 0.00% | 0 |
24.10.10 | 54,260 | 245 | 4 | 0 | 0 | 0.00% | 0 |
24.10.08 | 54,060 | 200 | 8 | 0 | 0 | 0.00% | 0 |
24.10.07 | 54,435 | 375 | 4 | 0 | 0 | 0.00% | 0 |
24.10.04 | 54,305 | 130 | 55 | 0 | 0 | 0.00% | 0 |
24.10.02 | 54,460 | 155 | 4 | 0 | 0 | 0.00% | 0 |
24.09.30 | 54,255 | 205 | 4 | 0 | 0 | 0.00% | 0 |
24.09.27 | 54,255 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.26 | 54,460 | 205 | 4 | 0 | 0 | 0.00% | 0 |
24.09.25 | 54,195 | 265 | 4 | 0 | 0 | 0.00% | 0 |
24.09.24 | 54,365 | 170 | 4 | 0 | 0 | 0.00% | 0 |
24.09.23 | 54,205 | 160 | 6 | 0 | 0 | 0.00% | 0 |
24.09.20 | 54,365 | 160 | 4 | 0 | 0 | 0.00% | 0 |
24.09.19 | 54,195 | 170 | 4 | 0 | 0 | 0.00% | 0 |
24.09.13 | 54,315 | 120 | 20 | 0 | 0 | 0.00% | 0 |
24.09.12 | 54,170 | 145 | 4 | 0 | 0 | 0.00% | 0 |
24.09.11 | 54,325 | 155 | 4 | 0 | 0 | 0.00% | 0 |
24.09.10 | 54,105 | 220 | 4 | 0 | 0 | 0.00% | 0 |
24.09.09 | 54,325 | 220 | 4 | 0 | 0 | 0.00% | 0 |
24.09.06 | 54,085 | 240 | 5 | 0 | 0 | 0.00% | 0 |
24.09.05 | 54,240 | 155 | 4 | 0 | 0 | 0.00% | 0 |
24.09.04 | 53,955 | 285 | 4 | 0 | 0 | 0.00% | 0 |
24.09.03 | 54,150 | 195 | 4 | 0 | 0 | 0.00% | 0 |
24.09.02 | 53,985 | 165 | 44 | 0 | 0 | 0.00% | 0 |
24.08.30 | 54,210 | 225 | 4 | 0 | 0 | 0.00% | 0 |
24.08.29 | 54,040 | 170 | 8 | 0 | 0 | 0.00% | 0 |
24.08.28 | 54,215 | 175 | 4 | 0 | 0 | 0.00% | 0 |
24.08.27 | 54,150 | 65 | 9 | 0 | 0 | 0.00% | 0 |
24.08.26 | 54,255 | 105 | 5 | 0 | 0 | 0.00% | 0 |
24.08.23 | 54,250 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.08.22 | 54,225 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.08.21 | 54,045 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.08.20 | 54,215 | 170 | 4 | 0 | 0 | 0.00% | 0 |
24.08.19 | 54,015 | 200 | 9 | 0 | 0 | 0.00% | 0 |
24.08.16 | 54,285 | 270 | 22 | 0 | 0 | 0.00% | 0 |
24.08.14 | 54,035 | 250 | 24 | 0 | 0 | 0.00% | 0 |
24.08.13 | 54,195 | 160 | 4 | 0 | 0 | 0.00% | 0 |
24.08.12 | 53,975 | 220 | 4 | 0 | 0 | 0.00% | 0 |
24.08.09 | 54,230 | 255 | 8 | 0 | 0 | 0.00% | 0 |
24.08.08 | 53,990 | 240 | 23 | 0 | 0 | 0.00% | 0 |
24.08.07 | 54,170 | 180 | 7 | 0 | 0 | 0.00% | 0 |
24.08.06 | 54,255 | 85 | 8 | 0 | 0 | 0.00% | 0 |
24.08.05 | 54,095 | 160 | 30 | 0 | 0 | 0.00% | 0 |
24.08.02 | 53,945 | 150 | 66 | 0 | 0 | 0.00% | 0 |
24.08.01 | 53,970 | 25 | 23 | 0 | 0 | 0.00% | 0 |
24.07.31 | 53,905 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.07.30 | 54,020 | 115 | 4 | 0 | 0 | 0.00% | 0 |
24.07.29 | 53,850 | 170 | 23 | 0 | 0 | 0.00% | 0 |
24.07.26 | 53,920 | 70 | 4 | 0 | 0 | 0.00% | 0 |
24.07.25 | 53,815 | 105 | 125 | 0 | 0 | 0.00% | 0 |
24.07.24 | 53,835 | 20 | 13 | 0 | 0 | 0.00% | 0 |
24.07.23 | 53,745 | 90 | 22 | 0 | 0 | 0.00% | 0 |
24.07.22 | 53,780 | 35 | 1,199 | 0 | 0 | 0.00% | 0 |
24.07.19 | 53,760 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.07.18 | 53,865 | 105 | 4 | 0 | 0 | 0.00% | 0 |
24.07.17 | 53,795 | 70 | 105 | 0 | 0 | 0.00% | 0 |
24.07.16 | 53,810 | 15 | 1,110 | 0 | 0 | 0.00% | 0 |
24.07.15 | 53,680 | 130 | 131 | 0 | 0 | 0.00% | 0 |
24.07.12 | 53,665 | 15 | 64 | 0 | 0 | 0.00% | 0 |
24.07.11 | 53,660 | 5 | 14 | 0 | 0 | 0.00% | 0 |
24.07.10 | 53,700 | 40 | 61 | 0 | 0 | 0.00% | 0 |
24.07.09 | 53,650 | 50 | 17 | 0 | 0 | 0.00% | 0 |
24.07.08 | 53,695 | 45 | 5 | 0 | 0 | 0.00% | 0 |
24.07.05 | 53,640 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.07.04 | 53,640 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.07.03 | 53,530 | 110 | 4 | 0 | 0 | 0.00% | 0 |
24.07.02 | 53,555 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.07.01 | 53,495 | 60 | 24 | 0 | 0 | 0.00% | 0 |
24.06.28 | 53,490 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.06.27 | 53,500 | 10 | 25 | 0 | 0 | 0.00% | 0 |
24.06.26 | 53,555 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 53,555 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 53,500 | 55 | 28 | 0 | 0 | 0.00% | 0 |
24.06.21 | 53,500 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.06.20 | 53,495 | 5 | 23 | 0 | 0 | 0.00% | 0 |
24.06.19 | 53,455 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.06.18 | 53,425 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.06.17 | 53,435 | 10 | 54 | 0 | 0 | 0.00% | 0 |
24.06.14 | 53,295 | 140 | 4 | 0 | 0 | 0.00% | 0 |
24.06.13 | 53,320 | 25 | 5 | 0 | 0 | 0.00% | 0 |
24.06.12 | 53,245 | 75 | 4 | 0 | 0 | 0.00% | 0 |
24.06.11 | 53,250 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.06.10 | 53,255 | 5 | 302 | 0 | 0 | 0.00% | 0 |
24.06.07 | 53,260 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.06.05 | 53,105 | 155 | 4 | 0 | 0 | 0.00% | 0 |
24.06.04 | 53,100 | 5 | 7 | 0 | 0 | 0.00% | 0 |
24.06.03 | 53,055 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.05.31 | 53,060 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.05.30 | 53,005 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.05.29 | 53,155 | 150 | 23 | 0 | 0 | 0.00% | 0 |
24.05.28 | 53,120 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.05.27 | 53,005 | 115 | 5 | 0 | 0 | 0.00% | 0 |
24.05.24 | 53,120 | 115 | 23 | 0 | 0 | 0.00% | 0 |
24.05.23 | 53,070 | 50 | 16 | 0 | 0 | 0.00% | 0 |
24.05.22 | 53,095 | 25 | 19 | 0 | 0 | 0.00% | 0 |
24.05.21 | 53,085 | 10 | 22 | 0 | 0 | 0.00% | 0 |
24.05.20 | 53,100 | 15 | 24 | 0 | 0 | 0.00% | 0 |
24.05.17 | 53,045 | 55 | 7 | 0 | 0 | 0.00% | 0 |
24.05.16 | 52,990 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.05.14 | 52,915 | 75 | 4 | 0 | 0 | 0.00% | 0 |
24.05.13 | 53,000 | 85 | 124 | 0 | 0 | 0.00% | 0 |
24.05.10 | 52,885 | 115 | 4 | 0 | 0 | 0.00% | 0 |
24.05.09 | 52,990 | 105 | 23 | 0 | 0 | 0.00% | 0 |
24.05.08 | 52,890 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.05.07 | 52,875 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.05.03 | 52,780 | 95 | 57 | 0 | 0 | 0.00% | 0 |
24.05.02 | 52,820 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.04.30 | 52,675 | 145 | 7 | 0 | 0 | 0.00% | 0 |
24.04.29 | 52,695 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.04.26 | 52,655 | 40 | 8 | 0 | 0 | 0.00% | 0 |
24.04.25 | 52,795 | 140 | 5 | 0 | 0 | 0.00% | 0 |
24.04.24 | 52,750 | 45 | 53 | 0 | 0 | 0.00% | 0 |
24.04.23 | 52,795 | 45 | 44 | 0 | 0 | 0.00% | 0 |
24.04.22 | 52,780 | 15 | 45 | 0 | 0 | 0.00% | 0 |
24.04.19 | 52,830 | 50 | 39 | 0 | 0 | 0.00% | 0 |
24.04.18 | 52,795 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.04.17 | 52,735 | 60 | 5 | 0 | 0 | 0.00% | 0 |
24.04.16 | 52,875 | 140 | 242 | 0 | 0 | 0.00% | 0 |
24.04.15 | 52,830 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 52,810 | 20 | 5 | 0 | 0 | 0.00% | 0 |
24.04.11 | 52,865 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.04.09 | 52,965 | 100 | 27 | 0 | 0 | 0.00% | 0 |
24.04.08 | 52,970 | 5 | 11 | 0 | 0 | 0.00% | 0 |
24.04.05 | 53,030 | 60 | 14 | 0 | 0 | 0.00% | 0 |
24.04.04 | 52,925 | 105 | 9 | 0 | 0 | 0.00% | 0 |
24.04.03 | 53,025 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.04.02 | 53,005 | 20 | 5 | 0 | 0 | 0.00% | 0 |
24.04.01 | 53,040 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.03.29 | 52,985 | 55 | 38 | 0 | 0 | 0.00% | 0 |
24.03.28 | 53,075 | 90 | 5 | 0 | 0 | 0.00% | 0 |
24.03.27 | 52,990 | 85 | 9 | 0 | 0 | 0.00% | 0 |
24.03.26 | 53,075 | 85 | 14 | 0 | 0 | 0.00% | 0 |
24.03.25 | 52,980 | 95 | 124 | 0 | 0 | 0.00% | 0 |
24.03.22 | 53,020 | 40 | 5 | 0 | 0 | 0.00% | 0 |
24.03.21 | 52,810 | 210 | 4 | 0 | 0 | 0.00% | 0 |
24.03.20 | 52,900 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.03.19 | 52,845 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.03.18 | 52,990 | 145 | 5 | 0 | 0 | 0.00% | 0 |
24.03.15 | 52,955 | 35 | 35 | 0 | 0 | 0.00% | 0 |
24.03.14 | 53,095 | 140 | 64 | 0 | 0 | 0.00% | 0 |
24.03.13 | 52,990 | 105 | 5 | 0 | 0 | 0.00% | 0 |
24.03.12 | 53,090 | 100 | 72 | 0 | 0 | 0.00% | 0 |
24.03.11 | 52,995 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.03.08 | 53,015 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.03.07 | 52,915 | 100 | 7 | 0 | 0 | 0.00% | 0 |
24.03.06 | 52,970 | 55 | 15 | 0 | 0 | 0.00% | 0 |
24.03.05 | 52,855 | 115 | 9 | 0 | 0 | 0.00% | 0 |
24.03.04 | 52,890 | 35 | 21 | 0 | 0 | 0.00% | 0 |
24.02.29 | 52,840 | 50 | 142 | 0 | 0 | 0.00% | 0 |
24.02.28 | 52,925 | 85 | 4 | 0 | 0 | 0.00% | 0 |
24.02.27 | 52,885 | 40 | 10 | 0 | 0 | 0.00% | 0 |
24.02.26 | 52,885 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.02.23 | 52,865 | 20 | 6 | 0 | 0 | 0.00% | 0 |
24.02.22 | 52,845 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.02.21 | 52,810 | 35 | 6 | 0 | 0 | 0.00% | 0 |
24.02.20 | 52,850 | 40 | 166 | 0 | 0 | 0.00% | 0 |
24.02.19 | 52,720 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.02.16 | 52,810 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.02.15 | 52,665 | 145 | 6 | 0 | 0 | 0.00% | 0 |
24.02.14 | 52,860 | 195 | 4 | 0 | 0 | 0.00% | 0 |
24.02.13 | 52,860 | 0 | 5 | 0 | 0 | 0.00% | 0 |
24.02.08 | 52,960 | 100 | 50 | 0 | 0 | 0.00% | 0 |
24.02.07 | 52,875 | 85 | 71 | 0 | 0 | 0.00% | 0 |
24.02.06 | 52,930 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.02.05 | 52,945 | 15 | 45 | 0 | 0 | 0.00% | 0 |
24.02.02 | 52,985 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.02.01 | 52,900 | 85 | 20 | 0 | 0 | 0.00% | 0 |
24.01.31 | 52,965 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.01.30 | 52,820 | 145 | 65 | 0 | 0 | 0.00% | 0 |
24.01.29 | 52,960 | 140 | 13 | 0 | 0 | 0.00% | 0 |
24.01.26 | 52,785 | 175 | 4 | 0 | 0 | 0.00% | 0 |
24.01.25 | 52,880 | 95 | 162 | 0 | 0 | 0.00% | 0 |
24.01.24 | 52,820 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.01.23 | 52,895 | 75 | 36 | 0 | 0 | 0.00% | 0 |
24.01.22 | 52,795 | 100 | 31 | 0 | 0 | 0.00% | 0 |
24.01.19 | 52,890 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.01.18 | 52,840 | 50 | 13 | 0 | 0 | 0.00% | 0 |
24.01.17 | 52,950 | 110 | 7 | 0 | 0 | 0.00% | 0 |
24.01.16 | 52,945 | 5 | 26 | 0 | 0 | 0.00% | 0 |
24.01.15 | 52,990 | 45 | 5 | 0 | 0 | 0.00% | 0 |
24.01.12 | 52,870 | 120 | 15 | 0 | 0 | 0.00% | 0 |
24.01.11 | 52,890 | 20 | 21 | 0 | 0 | 0.00% | 0 |
24.01.10 | 52,805 | 85 | 4 | 0 | 0 | 0.00% | 0 |
24.01.09 | 52,785 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.01.08 | 52,720 | 65 | 5 | 0 | 0 | 0.00% | 0 |
24.01.05 | 52,880 | 160 | 17 | 0 | 0 | 0.00% | 0 |
24.01.04 | 52,735 | 145 | 10 | 0 | 0 | 0.00% | 0 |
24.01.03 | 52,895 | 160 | 10 | 0 | 0 | 0.00% | 0 |
24.01.02 | 52,965 | 70 | 173 | 0 | 0 | 0.00% | 0 |
23.12.28 | 52,945 | 20 | 72 | 0 | 0 | 0.00% | 0 |
23.12.27 | 52,850 | 95 | 13 | 0 | 0 | 0.00% | 0 |
23.12.26 | 52,895 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.12.22 | 52,790 | 105 | 5 | 0 | 0 | 0.00% | 0 |
23.12.21 | 52,845 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.12.20 | 52,700 | 145 | 65 | 0 | 0 | 0.00% | 0 |
23.12.19 | 52,810 | 110 | 5 | 0 | 0 | 0.00% | 0 |
23.12.18 | 52,695 | 115 | 13 | 0 | 0 | 0.00% | 0 |
23.12.15 | 52,815 | 120 | 4 | 0 | 0 | 0.00% | 0 |
23.12.14 | 52,425 | 390 | 78 | 0 | 0 | 0.00% | 0 |
23.12.13 | 52,545 | 120 | 8 | 0 | 0 | 0.00% | 0 |
23.12.12 | 52,395 | 150 | 7 | 0 | 0 | 0.00% | 0 |
23.12.11 | 52,540 | 145 | 7 | 0 | 0 | 0.00% | 0 |
23.12.08 | 52,395 | 145 | 8 | 0 | 0 | 0.00% | 0 |
23.12.07 | 52,560 | 165 | 5 | 0 | 0 | 0.00% | 0 |
23.12.06 | 52,420 | 140 | 128 | 0 | 0 | 0.00% | 0 |
23.12.05 | 52,430 | 10 | 1,905 | 0 | 0 | 0.00% | 0 |
23.12.04 | 52,270 | 160 | 3,607 | 0 | 0 | 0.00% | 0 |
23.12.01 | 52,330 | 60 | 1,754 | 0 | 0 | 0.00% | 0 |
23.11.30 | 52,295 | 35 | 2,529 | 0 | 0 | 0.00% | 0 |
23.11.29 | 52,240 | 55 | 248 | 0 | 0 | 0.00% | 0 |
23.11.28 | 52,090 | 150 | 24 | 0 | 0 | 0.00% | 0 |
23.11.27 | 52,165 | 75 | 540 | 0 | 0 | 0.00% | 0 |
23.11.24 | 52,120 | 45 | 146 | 0 | 0 | 0.00% | 0 |
23.11.23 | 52,160 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.11.22 | 52,095 | 65 | 33 | 0 | 0 | 0.00% | 0 |
23.11.21 | 52,155 | 60 | 29 | 0 | 0 | 0.00% | 0 |
23.11.20 | 52,035 | 120 | 6,180 | 0 | 0 | 0.00% | 0 |
23.11.17 | 52,085 | 50 | 915 | 0 | 0 | 0.00% | 0 |
23.11.16 | 51,950 | 115 | 4 | 0 | 0 | 0.00% | 0 |
23.11.15 | 51,830 | 120 | 7 | 0 | 0 | 0.00% | 0 |
23.11.14 | 51,715 | 115 | 5 | 0 | 0 | 0.00% | 0 |
23.11.13 | 51,815 | 100 | 5 | 0 | 0 | 0.00% | 0 |
23.11.10 | 51,735 | 80 | 5 | 0 | 0 | 0.00% | 0 |
23.11.09 | 51,800 | 65 | 4 | 0 | 0 | 0.00% | 0 |
23.11.08 | 51,675 | 125 | 4 | 0 | 0 | 0.00% | 0 |
23.11.07 | 51,770 | 95 | 17 | 0 | 0 | 0.00% | 0 |
23.11.06 | 51,565 | 205 | 60 | 0 | 0 | 0.00% | 0 |
23.11.03 | 51,595 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.11.02 | 51,350 | 245 | 36 | 0 | 0 | 0.00% | 0 |
23.11.01 | 51,410 | 60 | 4 | 0 | 0 | 0.00% | 0 |
23.10.31 | 51,385 | 25 | 9 | 0 | 0 | 0.00% | 0 |
23.10.30 | 51,315 | 70 | 5 | 0 | 0 | 0.00% | 0 |
23.10.27 | 51,360 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.10.26 | 51,375 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.10.25 | 51,500 | 125 | 7 | 0 | 0 | 0.00% | 0 |
23.10.24 | 51,325 | 175 | 7 | 0 | 0 | 0.00% | 0 |
23.10.23 | 51,440 | 115 | 5 | 0 | 0 | 0.00% | 0 |
23.10.20 | 51,270 | 170 | 5 | 0 | 0 | 0.00% | 0 |
23.10.19 | 51,420 | 150 | 39 | 0 | 0 | 0.00% | 0 |
23.10.18 | 51,405 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.10.17 | 51,525 | 120 | 4 | 0 | 0 | 0.00% | 0 |
23.10.16 | 51,445 | 80 | 6 | 0 | 0 | 0.00% | 0 |
23.10.13 | 51,570 | 125 | 4 | 0 | 0 | 0.00% | 0 |
23.10.12 | 51,425 | 145 | 4 | 0 | 0 | 0.00% | 0 |
23.10.11 | 51,460 | 35 | 5 | 0 | 0 | 0.00% | 0 |
23.10.10 | 51,320 | 140 | 4 | 0 | 0 | 0.00% | 0 |
23.10.06 | 51,310 | 10 | 35 | 0 | 0 | 0.00% | 0 |
23.10.05 | 51,175 | 135 | 5 | 0 | 0 | 0.00% | 0 |
23.10.04 | 51,580 | 405 | 264 | 0 | 0 | 0.00% | 0 |
23.09.27 | 51,475 | 105 | 5 | 0 | 0 | 0.00% | 0 |
23.09.26 | 51,585 | 110 | 9 | 0 | 0 | 0.00% | 0 |
23.09.25 | 51,545 | 40 | 598 | 0 | 0 | 0.00% | 0 |
23.09.22 | 51,390 | 155 | 4 | 0 | 0 | 0.00% | 0 |
23.09.21 | 51,535 | 145 | 4 | 0 | 0 | 0.00% | 0 |
23.09.20 | 51,450 | 85 | 4 | 0 | 0 | 0.00% | 0 |
23.09.19 | 51,530 | 80 | 6 | 0 | 0 | 0.00% | 0 |
23.09.18 | 51,510 | 20 | 10 | 0 | 0 | 0.00% | 0 |
23.09.15 | 51,595 | 85 | 9 | 0 | 0 | 0.00% | 0 |
23.09.14 | 51,445 | 150 | 5 | 0 | 0 | 0.00% | 0 |
23.09.13 | 51,545 | 100 | 6 | 0 | 0 | 0.00% | 0 |
23.09.12 | 51,440 | 105 | 4 | 0 | 0 | 0.00% | 0 |
23.09.11 | 51,630 | 190 | 12 | 0 | 0 | 0.00% | 0 |
23.09.08 | 51,455 | 175 | 4 | 0 | 0 | 0.00% | 0 |
23.09.07 | 51,675 | 220 | 6 | 0 | 0 | 0.00% | 0 |
23.09.06 | 51,565 | 110 | 31 | 0 | 0 | 0.00% | 0 |
23.09.05 | 51,700 | 135 | 5 | 0 | 0 | 0.00% | 0 |
23.09.04 | 51,685 | 15 | 7 | 0 | 0 | 0.00% | 0 |
23.09.01 | 51,740 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.08.31 | 51,610 | 130 | 213 | 0 | 0 | 0.00% | 0 |
23.08.30 | 51,695 | 85 | 1,563 | 0 | 0 | 0.00% | 0 |
23.08.29 | 51,575 | 120 | 546 | 0 | 0 | 0.00% | 0 |
23.08.28 | 51,595 | 20 | 35 | 0 | 0 | 0.00% | 0 |
23.08.25 | 51,540 | 55 | 6 | 0 | 0 | 0.00% | 0 |
23.08.24 | 51,615 | 75 | 30 | 0 | 0 | 0.00% | 0 |
23.08.23 | 51,465 | 150 | 20 | 0 | 0 | 0.00% | 0 |
23.08.22 | 51,550 | 85 | 301 | 0 | 0 | 0.00% | 0 |
23.08.21 | 51,545 | 5 | 44 | 0 | 0 | 0.00% | 0 |
23.08.18 | 51,510 | 35 | 52 | 0 | 0 | 0.00% | 0 |
23.08.17 | 51,630 | 120 | 138 | 0 | 0 | 0.00% | 0 |
23.08.16 | 51,605 | 25 | 1,060 | 0 | 0 | 0.00% | 0 |
23.08.14 | 51,570 | 35 | 421 | 0 | 0 | 0.00% | 0 |
23.08.11 | 51,665 | 95 | 5 | 0 | 0 | 0.00% | 0 |
23.08.10 | 51,600 | 65 | 11 | 0 | 0 | 0.00% | 0 |
23.08.09 | 51,710 | 110 | 5 | 0 | 0 | 0.00% | 0 |
23.08.08 | 51,565 | 145 | 107 | 0 | 0 | 0.00% | 0 |
23.08.07 | 51,555 | 10 | 204 | 0 | 0 | 0.00% | 0 |
23.08.04 | 51,540 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.08.03 | 51,630 | 90 | 1,685 | 0 | 0 | 0.00% | 0 |
23.08.02 | 51,610 | 20 | 204 | 0 | 0 | 0.00% | 0 |
23.08.01 | 51,630 | 20 | 108 | 0 | 0 | 0.00% | 0 |
23.07.31 | 51,600 | 30 | 118 | 0 | 0 | 0.00% | 0 |
23.07.28 | 51,765 | 165 | 4 | 0 | 0 | 0.00% | 0 |
23.07.27 | 51,610 | 155 | 4 | 0 | 0 | 0.00% | 0 |
23.07.26 | 51,640 | 30 | 21 | 0 | 0 | 0.00% | 0 |
23.07.25 | 51,620 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.07.24 | 51,720 | 100 | 5 | 0 | 0 | 0.00% | 0 |
23.07.21 | 51,645 | 75 | 69 | 0 | 0 | 0.00% | 0 |
23.07.20 | 51,775 | 130 | 35 | 0 | 0 | 0.00% | 0 |
23.07.19 | 51,605 | 170 | 690 | 0 | 0 | 0.00% | 0 |
23.07.18 | 51,640 | 35 | 1,471 | 0 | 0 | 0.00% | 0 |
23.07.17 | 51,555 | 85 | 7 | 0 | 0 | 0.00% | 0 |
23.07.14 | 51,645 | 90 | 11 | 0 | 0 | 0.00% | 0 |
23.07.13 | 51,410 | 235 | 8 | 0 | 0 | 0.00% | 0 |
23.07.12 | 51,440 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.07.11 | 51,275 | 165 | 4 | 0 | 0 | 0.00% | 0 |
23.07.10 | 51,385 | 110 | 14 | 0 | 0 | 0.00% | 0 |
23.07.07 | 51,455 | 70 | 18 | 0 | 0 | 0.00% | 0 |
23.07.06 | 51,555 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.07.05 | 51,520 | 35 | 35 | 0 | 0 | 0.00% | 0 |
23.07.04 | 51,530 | 10 | 4 | 0 | 0 | 0.00% | 0 |
23.07.03 | 51,430 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.06.30 | 51,570 | 140 | 5 | 0 | 0 | 0.00% | 0 |
23.06.29 | 51,575 | 5 | 28 | 0 | 0 | 0.00% | 0 |
23.06.28 | 51,655 | 80 | 4 | 0 | 0 | 0.00% | 0 |
23.06.27 | 51,565 | 90 | 5 | 0 | 0 | 0.00% | 0 |
23.06.26 | 51,570 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.06.23 | 51,510 | 60 | 162 | 0 | 0 | 0.00% | 0 |
23.06.22 | 51,615 | 105 | 4 | 0 | 0 | 0.00% | 0 |
23.06.21 | 51,560 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.06.20 | 51,600 | 40 | 5 | 0 | 0 | 0.00% | 0 |
23.06.19 | 51,500 | 100 | 9 | 0 | 0 | 0.00% | 0 |
23.06.16 | 51,525 | 25 | 211 | 0 | 0 | 0.00% | 0 |
23.06.15 | 51,565 | 40 | 6 | 0 | 0 | 0.00% | 0 |
23.06.14 | 51,730 | 165 | 4 | 0 | 0 | 0.00% | 0 |
23.06.13 | 51,660 | 70 | 4 | 0 | 0 | 0.00% | 0 |
23.06.12 | 51,710 | 50 | 12 | 0 | 0 | 0.00% | 0 |
23.06.09 | 51,610 | 100 | 6 | 0 | 0 | 0.00% | 0 |
23.06.08 | 51,780 | 170 | 6 | 0 | 0 | 0.00% | 0 |
23.06.07 | 51,645 | 135 | 36 | 0 | 0 | 0.00% | 0 |
23.06.05 | 51,810 | 165 | 14 | 0 | 0 | 0.00% | 0 |
23.06.02 | 51,645 | 165 | 102 | 0 | 0 | 0.00% | 0 |
23.06.01 | 51,705 | 60 | 4 | 0 | 0 | 0.00% | 0 |
23.05.31 | 51,545 | 160 | 5 | 0 | 0 | 0.00% | 0 |
23.05.30 | 51,540 | 5 | 42 | 0 | 0 | 0.00% | 0 |
23.05.26 | 51,700 | 160 | 4 | 0 | 0 | 0.00% | 0 |
23.05.25 | 51,765 | 65 | 6 | 0 | 0 | 0.00% | 0 |
23.05.24 | 51,860 | 95 | 4 | 0 | 0 | 0.00% | 0 |
23.05.23 | 51,855 | 5 | 4 | 0 | 0 | 0.00% | 0 |
23.05.22 | 51,850 | 5 | 98 | 0 | 0 | 0.00% | 0 |
23.05.19 | 51,865 | 15 | 140 | 0 | 0 | 0.00% | 0 |
23.05.18 | 51,970 | 105 | 4 | 0 | 0 | 0.00% | 0 |
23.05.17 | 51,955 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.05.16 | 51,940 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.05.15 | 52,000 | 60 | 12 | 0 | 0 | 0.00% | 0 |
23.05.12 | 52,060 | 60 | 5 | 0 | 0 | 0.00% | 0 |
23.05.11 | 51,865 | 195 | 6 | 0 | 0 | 0.00% | 0 |
23.05.10 | 51,985 | 120 | 4 | 0 | 0 | 0.00% | 0 |
23.05.09 | 51,880 | 105 | 12 | 0 | 0 | 0.00% | 0 |
23.05.08 | 52,040 | 160 | 6 | 0 | 0 | 0.00% | 0 |
23.05.04 | 51,825 | 215 | 4 | 0 | 0 | 0.00% | 0 |
23.05.03 | 51,750 | 75 | 4 | 0 | 0 | 0.00% | 0 |
23.05.02 | 51,890 | 140 | 707 | 0 | 0 | 0.00% | 0 |
23.04.28 | 51,810 | 80 | 6 | 0 | 0 | 0.00% | 0 |
23.04.27 | 51,930 | 120 | 9 | 0 | 0 | 0.00% | 0 |
23.04.26 | 51,825 | 105 | 469 | 0 | 0 | 0.00% | 0 |
23.04.25 | 51,945 | 120 | 17 | 0 | 0 | 0.00% | 0 |
23.04.24 | 51,795 | 150 | 28 | 0 | 0 | 0.00% | 0 |
23.04.21 | 51,775 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.04.20 | 51,725 | 50 | 102 | 0 | 0 | 0.00% | 0 |
23.04.19 | 51,840 | 115 | 5 | 0 | 0 | 0.00% | 0 |
23.04.18 | 51,750 | 90 | 100 | 0 | 0 | 0.00% | 0 |
23.04.17 | 51,945 | 195 | 12 | 0 | 0 | 0.00% | 0 |
23.04.14 | 51,880 | 70 | 2 | 0 | 0 | 0.00% | 0 |
23.04.13 | 51,915 | 35 | 106 | 0 | 0 | 0.00% | 0 |
23.04.12 | 51,820 | 95 | 425 | 0 | 0 | 0.00% | 0 |
23.04.11 | 51,965 | 145 | 8 | 0 | 0 | 0.00% | 0 |
23.04.10 | 51,810 | 155 | 4 | 0 | 0 | 0.00% | 0 |
23.04.07 | 51,885 | 75 | 6 | 0 | 0 | 0.00% | 0 |
23.04.06 | 51,795 | 90 | 220 | 0 | 0 | 0.00% | 0 |
23.04.05 | 51,825 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.04.04 | 51,640 | 185 | 4 | 0 | 0 | 0.00% | 0 |
23.04.03 | 51,815 | 175 | 4 | 0 | 0 | 0.00% | 0 |
23.03.31 | 51,755 | 60 | 505 | 0 | 0 | 0.00% | 0 |
23.03.30 | 51,810 | 55 | 7 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
2
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
디지틀조선(033130) 소폭 상승세 +4.16%
-
7
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
8
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
9
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
10
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라