SOL 국고채10년
(438570) I 코스피 ETF 11.21 15:32110,180 | 전일 | 109,765 | 고가 | 110,180 | 상한가 | 143,230 |
거래량 (주) |
1,124 |
415 0.38% | 시가 | 109,820 | 저가 | 109,755 | 하한가 | 77,130 |
거래대금 (백만) |
124 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 109,765 | 415 | 1,124 | 0 | 0 | 0.00% | 1,373,000 |
24.11.20 | 109,590 | 175 | 1,982 | 0 | 0 | 0.00% | 1,358,000 |
24.11.19 | 109,340 | 250 | 343 | 0 | 0 | 0.00% | 1,343,000 |
24.11.18 | 109,160 | 180 | 3,439 | 0 | 0 | 0.00% | 1,342,000 |
24.11.15 | 109,235 | 75 | 1,214 | 0 | 0 | 0.00% | 1,333,000 |
24.11.14 | 109,185 | 70 | 1,416 | 0 | 0 | 0.00% | 1,279,000 |
24.11.13 | 109,655 | 470 | 166 | 0 | 0 | 0.00% | 1,274,000 |
24.11.12 | 109,490 | 165 | 4,074 | 0 | 0 | 0.00% | 1,265,000 |
24.11.11 | 109,430 | 60 | 3,933 | 0 | 0 | 0.00% | 1,143,000 |
24.11.08 | 108,970 | 460 | 8,043 | 0 | 8 | 0.00% | 1,034,992 |
24.11.07 | 108,640 | 330 | 3,029 | 8 | 8 | 0.00% | 1,037,992 |
24.11.06 | 109,135 | 495 | 7,797 | 0 | 0 | 0.00% | 0 |
24.11.05 | 109,000 | 135 | 1,719 | 0 | 0 | 0.00% | 0 |
24.11.04 | 108,975 | 25 | 208 | 0 | 0 | 0.00% | 0 |
24.11.01 | 108,855 | 120 | 880 | 0 | 0 | 0.00% | 0 |
24.10.31 | 108,800 | 55 | 1,329 | 0 | 0 | 0.00% | 0 |
24.10.30 | 108,645 | 155 | 1,214 | 0 | 0 | 0.00% | 0 |
24.10.29 | 108,685 | 40 | 154 | 0 | 0 | 0.00% | 0 |
24.10.28 | 109,290 | 605 | 1,944 | 0 | 0 | 0.00% | 0 |
24.10.25 | 109,055 | 235 | 217 | 0 | 0 | 0.00% | 0 |
24.10.24 | 108,395 | 660 | 2,892 | 0 | 0 | 0.00% | 0 |
24.10.23 | 108,450 | 55 | 1,522 | 0 | 0 | 0.00% | 0 |
24.10.22 | 109,110 | 660 | 272 | 0 | 0 | 0.00% | 0 |
24.10.21 | 108,995 | 115 | 4,549 | 0 | 0 | 0.00% | 0 |
24.10.18 | 109,350 | 355 | 8,859 | 0 | 0 | 0.00% | 0 |
24.10.17 | 109,470 | 120 | 15,794 | 0 | 0 | 0.00% | 0 |
24.10.16 | 109,120 | 350 | 923 | 0 | 0 | 0.00% | 0 |
24.10.15 | 108,805 | 315 | 2,011 | 0 | 0 | 0.00% | 0 |
24.10.14 | 108,925 | 120 | 501 | 0 | 0 | 0.00% | 0 |
24.10.11 | 108,800 | 125 | 595 | 0 | 0 | 0.00% | 0 |
24.10.10 | 108,635 | 165 | 12,328 | 0 | 0 | 0.00% | 0 |
24.10.08 | 108,550 | 85 | 520 | 0 | 0 | 0.00% | 0 |
24.10.07 | 109,460 | 910 | 344 | 0 | 0 | 0.00% | 0 |
24.10.04 | 109,950 | 490 | 251 | 0 | 0 | 0.00% | 0 |
24.10.02 | 109,545 | 405 | 21,390 | 0 | 0 | 0.00% | 0 |
24.09.30 | 109,435 | 110 | 1,305 | 0 | 0 | 0.00% | 0 |
24.09.27 | 109,325 | 110 | 4,318 | 0 | 0 | 0.00% | 0 |
24.09.26 | 109,250 | 75 | 9,800 | 0 | 0 | 0.00% | 0 |
24.09.25 | 109,185 | 65 | 506 | 0 | 0 | 0.00% | 0 |
24.09.24 | 109,185 | 0 | 55 | 0 | 0 | 0.00% | 0 |
24.09.23 | 109,360 | 175 | 2,015 | 0 | 0 | 0.00% | 0 |
24.09.20 | 109,425 | 65 | 8,049 | 0 | 0 | 0.00% | 0 |
24.09.19 | 109,765 | 340 | 966 | 0 | 0 | 0.00% | 0 |
24.09.13 | 109,445 | 320 | 119 | 0 | 0 | 0.00% | 0 |
24.09.12 | 109,610 | 165 | 12,113 | 0 | 0 | 0.00% | 0 |
24.09.11 | 109,070 | 540 | 619 | 0 | 0 | 0.00% | 0 |
24.09.10 | 108,835 | 235 | 53 | 0 | 0 | 0.00% | 0 |
24.09.09 | 109,110 | 275 | 762 | 0 | 0 | 0.00% | 0 |
24.09.06 | 108,890 | 220 | 429 | 0 | 0 | 0.00% | 0 |
24.09.05 | 108,625 | 265 | 778 | 0 | 0 | 0.00% | 0 |
24.09.04 | 108,130 | 495 | 980 | 0 | 0 | 0.00% | 0 |
24.09.03 | 108,240 | 110 | 362 | 0 | 0 | 0.00% | 0 |
24.09.02 | 108,510 | 270 | 157 | 0 | 0 | 0.00% | 0 |
24.08.30 | 108,540 | 30 | 552 | 0 | 0 | 0.00% | 0 |
24.08.29 | 108,745 | 205 | 335 | 0 | 0 | 0.00% | 0 |
24.08.28 | 108,435 | 310 | 2,380 | 0 | 0 | 0.00% | 0 |
24.08.27 | 109,425 | 990 | 14,505 | 0 | 0 | 0.00% | 0 |
24.08.26 | 109,060 | 365 | 352 | 0 | 0 | 0.00% | 0 |
24.08.23 | 109,270 | 210 | 919 | 0 | 0 | 0.00% | 0 |
24.08.22 | 109,100 | 170 | 5,901 | 0 | 0 | 0.00% | 0 |
24.08.21 | 109,075 | 25 | 12,098 | 0 | 0 | 0.00% | 0 |
24.08.20 | 109,210 | 135 | 252 | 0 | 0 | 0.00% | 0 |
24.08.19 | 109,205 | 5 | 1,428 | 0 | 0 | 0.00% | 0 |
24.08.16 | 109,610 | 405 | 738 | 0 | 0 | 0.00% | 0 |
24.08.14 | 109,395 | 215 | 30 | 0 | 0 | 0.00% | 0 |
24.08.13 | 109,240 | 155 | 709 | 0 | 0 | 0.00% | 0 |
24.08.12 | 109,040 | 200 | 68 | 0 | 0 | 0.00% | 0 |
24.08.09 | 109,080 | 40 | 245 | 0 | 0 | 0.00% | 0 |
24.08.08 | 109,010 | 70 | 588 | 0 | 0 | 0.00% | 0 |
24.08.07 | 108,990 | 20 | 512 | 0 | 0 | 0.00% | 0 |
24.08.06 | 110,100 | 1,110 | 13,332 | 0 | 0 | 0.00% | 0 |
24.08.05 | 109,215 | 885 | 1,782 | 0 | 0 | 0.00% | 0 |
24.08.02 | 108,905 | 310 | 2,141 | 0 | 0 | 0.00% | 0 |
24.08.01 | 108,420 | 485 | 1,184 | 0 | 0 | 0.00% | 0 |
24.07.31 | 108,565 | 145 | 11,395 | 0 | 0 | 0.00% | 0 |
24.07.30 | 108,585 | 20 | 6,781 | 0 | 0 | 0.00% | 0 |
24.07.29 | 108,055 | 530 | 1,500 | 0 | 0 | 0.00% | 0 |
24.07.26 | 107,920 | 135 | 15,633 | 0 | 0 | 0.00% | 0 |
24.07.25 | 107,745 | 175 | 664 | 0 | 0 | 0.00% | 0 |
24.07.24 | 107,470 | 275 | 152 | 0 | 0 | 0.00% | 0 |
24.07.23 | 107,575 | 105 | 11,744 | 0 | 0 | 0.00% | 0 |
24.07.22 | 107,565 | 10 | 12,243 | 0 | 0 | 0.00% | 0 |
24.07.19 | 107,720 | 155 | 30,768 | 0 | 0 | 0.00% | 0 |
24.07.18 | 107,715 | 5 | 346 | 0 | 0 | 0.00% | 0 |
24.07.17 | 107,820 | 105 | 333 | 0 | 0 | 0.00% | 0 |
24.07.16 | 107,305 | 515 | 1,417 | 0 | 0 | 0.00% | 0 |
24.07.15 | 107,400 | 95 | 12,252 | 0 | 0 | 0.00% | 0 |
24.07.12 | 106,820 | 580 | 1,047 | 0 | 0 | 0.00% | 0 |
24.07.11 | 107,080 | 260 | 130 | 0 | 0 | 0.00% | 0 |
24.07.10 | 107,260 | 180 | 11,310 | 0 | 0 | 0.00% | 0 |
24.07.09 | 107,050 | 210 | 1,616 | 0 | 0 | 0.00% | 0 |
24.07.08 | 106,845 | 205 | 11,331 | 0 | 0 | 0.00% | 0 |
24.07.05 | 106,875 | 30 | 17 | 0 | 0 | 0.00% | 0 |
24.07.04 | 106,490 | 385 | 681 | 0 | 0 | 0.00% | 0 |
24.07.03 | 106,450 | 40 | 2,108 | 0 | 0 | 0.00% | 0 |
24.07.02 | 106,045 | 405 | 92 | 0 | 0 | 0.00% | 0 |
24.07.01 | 106,530 | 485 | 277 | 0 | 0 | 0.00% | 0 |
24.06.28 | 106,110 | 420 | 706 | 0 | 0 | 0.00% | 0 |
24.06.27 | 106,330 | 220 | 259 | 0 | 0 | 0.00% | 0 |
24.06.26 | 106,405 | 75 | 208 | 0 | 0 | 0.00% | 0 |
24.06.25 | 106,500 | 95 | 101 | 0 | 0 | 0.00% | 0 |
24.06.24 | 106,550 | 50 | 4,358 | 0 | 0 | 0.00% | 0 |
24.06.21 | 106,440 | 110 | 284 | 0 | 0 | 0.00% | 0 |
24.06.20 | 106,615 | 175 | 63 | 0 | 0 | 0.00% | 0 |
24.06.19 | 106,230 | 385 | 106 | 0 | 0 | 0.00% | 0 |
24.06.18 | 106,255 | 25 | 21,719 | 0 | 0 | 0.00% | 0 |
24.06.17 | 105,915 | 340 | 202 | 0 | 0 | 0.00% | 0 |
24.06.14 | 105,675 | 240 | 243 | 0 | 0 | 0.00% | 0 |
24.06.13 | 105,205 | 470 | 400 | 0 | 0 | 0.00% | 0 |
24.06.12 | 104,960 | 245 | 143 | 0 | 0 | 0.00% | 0 |
24.06.11 | 104,910 | 50 | 1,162 | 0 | 0 | 0.00% | 0 |
24.06.10 | 105,505 | 595 | 10,296 | 0 | 0 | 0.00% | 0 |
24.06.07 | 105,100 | 405 | 336 | 0 | 0 | 0.00% | 0 |
24.06.05 | 104,720 | 380 | 2,022 | 0 | 0 | 0.00% | 0 |
24.06.04 | 104,185 | 535 | 17,826 | 0 | 0 | 0.00% | 0 |
24.06.03 | 103,855 | 330 | 148 | 0 | 0 | 0.00% | 0 |
24.05.31 | 103,910 | 55 | 336 | 0 | 0 | 0.00% | 0 |
24.05.30 | 104,050 | 140 | 107 | 0 | 0 | 0.00% | 0 |
24.05.29 | 104,550 | 500 | 384 | 0 | 0 | 0.00% | 0 |
24.05.28 | 104,425 | 125 | 143 | 0 | 0 | 0.00% | 0 |
24.05.27 | 104,280 | 145 | 356 | 0 | 0 | 0.00% | 0 |
24.05.24 | 104,565 | 285 | 302 | 0 | 0 | 0.00% | 0 |
24.05.23 | 104,515 | 50 | 404 | 0 | 0 | 0.00% | 0 |
24.05.22 | 104,395 | 120 | 180 | 0 | 0 | 0.00% | 0 |
24.05.21 | 104,280 | 115 | 424 | 0 | 0 | 0.00% | 0 |
24.05.20 | 104,685 | 405 | 562 | 0 | 0 | 0.00% | 0 |
24.05.17 | 104,680 | 5 | 34 | 0 | 0 | 0.00% | 0 |
24.05.16 | 103,850 | 830 | 863 | 0 | 0 | 0.00% | 0 |
24.05.14 | 103,755 | 95 | 71 | 0 | 0 | 0.00% | 0 |
24.05.13 | 103,965 | 210 | 69 | 0 | 0 | 0.00% | 0 |
24.05.10 | 103,655 | 310 | 23 | 0 | 0 | 0.00% | 0 |
24.05.09 | 103,880 | 225 | 171 | 0 | 0 | 0.00% | 0 |
24.05.08 | 103,855 | 25 | 427 | 0 | 0 | 0.00% | 0 |
24.05.07 | 103,225 | 630 | 64 | 0 | 0 | 0.00% | 0 |
24.05.03 | 102,960 | 265 | 784 | 0 | 0 | 0.00% | 0 |
24.05.02 | 102,820 | 140 | 54 | 0 | 0 | 0.00% | 0 |
24.04.30 | 102,360 | 460 | 6,634 | 0 | 0 | 0.00% | 0 |
24.04.29 | 102,145 | 215 | 149 | 0 | 0 | 0.00% | 0 |
24.04.26 | 102,345 | 200 | 251 | 0 | 0 | 0.00% | 0 |
24.04.25 | 102,800 | 455 | 651 | 0 | 0 | 0.00% | 0 |
24.04.24 | 103,095 | 295 | 546 | 0 | 0 | 0.00% | 0 |
24.04.23 | 102,750 | 345 | 4,392 | 0 | 0 | 0.00% | 0 |
24.04.22 | 103,265 | 515 | 721 | 0 | 0 | 0.00% | 0 |
24.04.19 | 103,530 | 265 | 172 | 0 | 0 | 0.00% | 0 |
24.04.18 | 102,800 | 730 | 25 | 0 | 0 | 0.00% | 0 |
24.04.17 | 102,990 | 190 | 343 | 0 | 0 | 0.00% | 0 |
24.04.16 | 103,480 | 490 | 5,837 | 0 | 0 | 0.00% | 0 |
24.04.15 | 103,540 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 103,205 | 335 | 12,722 | 0 | 0 | 0.00% | 0 |
24.04.11 | 103,810 | 605 | 141 | 0 | 0 | 0.00% | 0 |
24.04.09 | 103,900 | 90 | 213 | 0 | 0 | 0.00% | 0 |
24.04.08 | 104,395 | 495 | 523 | 0 | 0 | 0.00% | 0 |
24.04.05 | 104,200 | 195 | 1,673 | 0 | 0 | 0.00% | 0 |
24.04.04 | 104,050 | 150 | 950 | 0 | 0 | 0.00% | 0 |
24.04.03 | 104,355 | 305 | 191 | 0 | 0 | 0.00% | 0 |
24.04.02 | 104,725 | 370 | 21,786 | 0 | 0 | 0.00% | 0 |
24.04.01 | 104,515 | 210 | 453 | 0 | 0 | 0.00% | 0 |
24.03.29 | 104,655 | 140 | 1,908 | 0 | 0 | 0.00% | 0 |
24.03.28 | 104,690 | 35 | 246 | 0 | 0 | 0.00% | 0 |
24.03.27 | 104,575 | 115 | 681 | 0 | 0 | 0.00% | 0 |
24.03.26 | 104,720 | 145 | 161 | 0 | 0 | 0.00% | 0 |
24.03.25 | 104,785 | 65 | 2,207 | 0 | 0 | 0.00% | 0 |
24.03.22 | 104,450 | 335 | 239 | 0 | 0 | 0.00% | 0 |
24.03.21 | 103,995 | 455 | 11,723 | 0 | 0 | 0.00% | 0 |
24.03.20 | 103,830 | 165 | 16,902 | 0 | 0 | 0.00% | 0 |
24.03.19 | 104,105 | 275 | 365 | 0 | 0 | 0.00% | 0 |
24.03.18 | 104,380 | 275 | 16,202 | 0 | 0 | 0.00% | 0 |
24.03.15 | 104,515 | 135 | 23,198 | 0 | 0 | 0.00% | 0 |
24.03.14 | 104,755 | 240 | 16,761 | 0 | 0 | 0.00% | 0 |
24.03.13 | 104,890 | 135 | 16,373 | 0 | 0 | 0.00% | 0 |
24.03.12 | 104,910 | 20 | 40 | 0 | 0 | 0.00% | 0 |
24.03.11 | 104,820 | 90 | 537 | 0 | 0 | 0.00% | 0 |
24.03.08 | 104,230 | 590 | 9,657 | 0 | 0 | 0.00% | 0 |
24.03.07 | 104,545 | 315 | 1,352 | 0 | 0 | 0.00% | 0 |
24.03.06 | 104,315 | 230 | 1,297 | 0 | 0 | 0.00% | 0 |
24.03.05 | 104,040 | 275 | 567 | 0 | 0 | 0.00% | 0 |
24.03.04 | 103,725 | 315 | 9,067 | 0 | 0 | 0.00% | 0 |
24.02.29 | 104,020 | 295 | 333 | 0 | 0 | 0.00% | 0 |
24.02.28 | 103,975 | 45 | 8,473 | 0 | 0 | 0.00% | 0 |
24.02.27 | 104,265 | 290 | 1,664 | 0 | 0 | 0.00% | 0 |
24.02.26 | 103,690 | 575 | 405 | 0 | 0 | 0.00% | 0 |
24.02.23 | 103,970 | 280 | 998 | 0 | 0 | 0.00% | 0 |
24.02.22 | 103,650 | 320 | 3,036 | 0 | 0 | 0.00% | 0 |
24.02.21 | 103,470 | 180 | 282 | 0 | 0 | 0.00% | 0 |
24.02.20 | 103,490 | 20 | 20,910 | 0 | 0 | 0.00% | 0 |
24.02.19 | 103,600 | 110 | 473 | 0 | 0 | 0.00% | 0 |
24.02.16 | 103,695 | 95 | 49 | 0 | 0 | 0.00% | 0 |
24.02.15 | 103,205 | 490 | 1,215 | 0 | 0 | 0.00% | 0 |
24.02.14 | 103,720 | 515 | 1,283 | 0 | 0 | 0.00% | 0 |
24.02.13 | 104,225 | 505 | 1,702 | 0 | 0 | 0.00% | 0 |
24.02.08 | 104,365 | 140 | 2,192 | 0 | 0 | 0.00% | 0 |
24.02.07 | 104,370 | 5 | 7,039 | 0 | 0 | 0.00% | 0 |
24.02.06 | 104,170 | 200 | 350 | 0 | 0 | 0.00% | 0 |
24.02.05 | 105,140 | 970 | 2,505 | 0 | 0 | 0.00% | 0 |
24.02.02 | 104,580 | 560 | 20,396 | 0 | 0 | 0.00% | 0 |
24.02.01 | 104,535 | 45 | 4,934 | 0 | 0 | 0.00% | 0 |
24.01.31 | 104,590 | 55 | 1,979 | 0 | 0 | 0.00% | 0 |
24.01.30 | 103,680 | 910 | 11,157 | 0 | 0 | 0.00% | 0 |
24.01.29 | 104,030 | 350 | 79 | 0 | 0 | 0.00% | 0 |
24.01.26 | 103,820 | 210 | 2,247 | 0 | 0 | 0.00% | 0 |
24.01.25 | 103,815 | 5 | 4,919 | 0 | 0 | 0.00% | 0 |
24.01.24 | 104,205 | 390 | 281 | 0 | 0 | 0.00% | 0 |
24.01.23 | 104,215 | 10 | 598 | 0 | 0 | 0.00% | 0 |
24.01.22 | 103,785 | 430 | 89 | 0 | 0 | 0.00% | 0 |
24.01.19 | 104,050 | 265 | 992 | 0 | 0 | 0.00% | 0 |
24.01.18 | 104,075 | 25 | 676 | 0 | 0 | 0.00% | 0 |
24.01.17 | 104,515 | 440 | 1,264 | 0 | 0 | 0.00% | 0 |
24.01.16 | 104,885 | 370 | 203 | 0 | 0 | 0.00% | 0 |
24.01.15 | 104,630 | 255 | 340 | 0 | 0 | 0.00% | 0 |
24.01.12 | 104,630 | 0 | 15,617 | 0 | 0 | 0.00% | 0 |
24.01.11 | 104,270 | 360 | 635 | 0 | 0 | 0.00% | 0 |
24.01.10 | 104,575 | 305 | 251 | 0 | 0 | 0.00% | 0 |
24.01.09 | 104,295 | 280 | 76 | 0 | 0 | 0.00% | 0 |
24.01.08 | 104,150 | 145 | 1,366 | 0 | 0 | 0.00% | 0 |
24.01.05 | 104,590 | 440 | 1,544 | 0 | 0 | 0.00% | 0 |
24.01.04 | 104,330 | 260 | 1,123 | 0 | 0 | 0.00% | 0 |
24.01.03 | 104,380 | 50 | 2,784 | 0 | 0 | 0.00% | 0 |
24.01.02 | 105,470 | 1,090 | 10,888 | 0 | 0 | 0.00% | 0 |
23.12.28 | 104,880 | 590 | 507 | 0 | 0 | 0.00% | 0 |
23.12.27 | 107,990 | 115 | 2,430 | 0 | 0 | 0.00% | 0 |
23.12.26 | 107,495 | 495 | 3,112 | 0 | 0 | 0.00% | 0 |
23.12.22 | 107,655 | 160 | 4,132 | 0 | 0 | 0.00% | 0 |
23.12.21 | 107,855 | 200 | 581 | 0 | 0 | 0.00% | 0 |
23.12.20 | 107,445 | 410 | 1,745 | 0 | 0 | 0.00% | 0 |
23.12.19 | 107,400 | 45 | 4,089 | 0 | 0 | 0.00% | 0 |
23.12.18 | 107,100 | 300 | 2,451 | 0 | 0 | 0.00% | 0 |
23.12.15 | 107,350 | 250 | 19,687 | 0 | 0 | 0.00% | 0 |
23.12.14 | 105,885 | 1,465 | 3,792 | 0 | 0 | 0.00% | 0 |
23.12.13 | 105,760 | 125 | 148 | 0 | 0 | 0.00% | 0 |
23.12.12 | 105,480 | 280 | 440 | 0 | 0 | 0.00% | 0 |
23.12.11 | 105,645 | 165 | 3,320 | 0 | 0 | 0.00% | 0 |
23.12.08 | 105,390 | 255 | 1,185 | 0 | 0 | 0.00% | 0 |
23.12.07 | 105,985 | 595 | 805 | 0 | 0 | 0.00% | 0 |
23.12.06 | 105,360 | 625 | 934 | 0 | 0 | 0.00% | 0 |
23.12.05 | 105,095 | 265 | 419 | 0 | 0 | 0.00% | 0 |
23.12.04 | 104,460 | 635 | 13,370 | 0 | 0 | 0.00% | 0 |
23.12.01 | 104,465 | 5 | 205 | 0 | 0 | 0.00% | 0 |
23.11.30 | 104,950 | 485 | 1,231 | 0 | 0 | 0.00% | 0 |
23.11.29 | 104,235 | 715 | 301 | 0 | 0 | 0.00% | 0 |
23.11.28 | 103,765 | 470 | 405 | 0 | 0 | 0.00% | 0 |
23.11.27 | 103,680 | 85 | 1,834 | 0 | 0 | 0.00% | 0 |
23.11.24 | 104,330 | 650 | 342 | 0 | 0 | 0.00% | 0 |
23.11.23 | 104,000 | 330 | 1,269 | 0 | 0 | 0.00% | 0 |
23.11.22 | 104,205 | 205 | 747 | 0 | 0 | 0.00% | 0 |
23.11.21 | 103,815 | 390 | 601 | 0 | 0 | 0.00% | 0 |
23.11.20 | 103,815 | 0 | 527 | 0 | 0 | 0.00% | 0 |
23.11.17 | 103,505 | 310 | 532 | 0 | 0 | 0.00% | 0 |
23.11.16 | 103,475 | 30 | 864 | 0 | 0 | 0.00% | 0 |
23.11.15 | 102,010 | 1,465 | 13,316 | 0 | 0 | 0.00% | 0 |
23.11.14 | 101,810 | 200 | 689 | 0 | 0 | 0.00% | 0 |
23.11.13 | 101,910 | 100 | 2,039 | 0 | 0 | 0.00% | 0 |
23.11.10 | 102,230 | 320 | 244 | 0 | 0 | 0.00% | 0 |
23.11.09 | 101,790 | 440 | 684 | 0 | 0 | 0.00% | 0 |
23.11.08 | 101,400 | 390 | 4,278 | 0 | 0 | 0.00% | 0 |
23.11.07 | 101,505 | 105 | 1,819 | 0 | 0 | 0.00% | 0 |
23.11.06 | 100,950 | 555 | 835 | 0 | 0 | 0.00% | 0 |
23.11.03 | 100,605 | 345 | 10,706 | 0 | 0 | 0.00% | 0 |
23.11.02 | 99,470 | 1,135 | 30,455 | 0 | 0 | 0.00% | 0 |
23.11.01 | 99,320 | 150 | 1,106 | 0 | 0 | 0.00% | 0 |
23.10.31 | 99,230 | 90 | 988 | 0 | 0 | 0.00% | 0 |
23.10.30 | 99,605 | 375 | 1,343 | 0 | 0 | 0.00% | 0 |
23.10.27 | 98,845 | 760 | 1,334 | 0 | 0 | 0.00% | 0 |
23.10.26 | 99,660 | 815 | 772 | 0 | 0 | 0.00% | 0 |
23.10.25 | 99,465 | 195 | 1,060 | 0 | 0 | 0.00% | 0 |
23.10.24 | 98,915 | 550 | 15,577 | 0 | 0 | 0.00% | 0 |
23.10.23 | 99,135 | 220 | 244 | 0 | 0 | 0.00% | 0 |
23.10.20 | 98,690 | 445 | 314 | 0 | 0 | 0.00% | 0 |
23.10.19 | 99,450 | 760 | 1,094 | 0 | 0 | 0.00% | 0 |
23.10.18 | 99,935 | 485 | 22 | 0 | 0 | 0.00% | 0 |
23.10.17 | 100,290 | 355 | 110 | 0 | 0 | 0.00% | 0 |
23.10.16 | 100,305 | 15 | 18 | 0 | 0 | 0.00% | 0 |
23.10.13 | 100,870 | 565 | 382 | 0 | 0 | 0.00% | 0 |
23.10.12 | 100,360 | 510 | 1,342 | 0 | 0 | 0.00% | 0 |
23.10.11 | 99,935 | 425 | 318 | 0 | 0 | 0.00% | 0 |
23.10.10 | 99,650 | 285 | 743 | 0 | 0 | 0.00% | 0 |
23.10.06 | 98,820 | 830 | 996 | 0 | 0 | 0.00% | 0 |
23.10.05 | 98,840 | 20 | 609 | 0 | 0 | 0.00% | 0 |
23.10.04 | 101,130 | 2,290 | 2,433 | 0 | 0 | 0.00% | 0 |
23.09.27 | 101,075 | 55 | 111 | 0 | 0 | 0.00% | 0 |
23.09.26 | 101,395 | 320 | 1,538 | 0 | 0 | 0.00% | 0 |
23.09.25 | 101,240 | 155 | 282 | 0 | 0 | 0.00% | 0 |
23.09.22 | 101,040 | 200 | 91 | 0 | 0 | 0.00% | 0 |
23.09.21 | 101,450 | 410 | 1,200 | 0 | 0 | 0.00% | 0 |
23.09.20 | 101,835 | 385 | 154 | 0 | 0 | 0.00% | 0 |
23.09.19 | 101,430 | 405 | 111 | 0 | 0 | 0.00% | 0 |
23.09.18 | 101,895 | 465 | 134 | 0 | 0 | 0.00% | 0 |
23.09.15 | 102,035 | 140 | 1,528 | 0 | 0 | 0.00% | 0 |
23.09.14 | 101,500 | 535 | 126 | 0 | 0 | 0.00% | 0 |
23.09.13 | 101,595 | 95 | 528 | 0 | 0 | 0.00% | 0 |
23.09.12 | 101,510 | 85 | 1,668 | 0 | 0 | 0.00% | 0 |
23.09.11 | 102,010 | 500 | 354 | 0 | 0 | 0.00% | 0 |
23.09.08 | 101,380 | 630 | 153 | 0 | 0 | 0.00% | 0 |
23.09.07 | 102,060 | 680 | 92 | 0 | 0 | 0.00% | 0 |
23.09.06 | 102,155 | 95 | 434 | 0 | 0 | 0.00% | 0 |
23.09.05 | 102,250 | 95 | 1,065 | 0 | 0 | 0.00% | 0 |
23.09.04 | 102,885 | 635 | 67 | 0 | 0 | 0.00% | 0 |
23.09.01 | 102,550 | 335 | 1,410 | 0 | 0 | 0.00% | 0 |
23.08.31 | 102,310 | 240 | 112 | 0 | 0 | 0.00% | 0 |
23.08.30 | 102,335 | 25 | 1,288 | 0 | 0 | 0.00% | 0 |
23.08.29 | 101,935 | 400 | 235 | 0 | 0 | 0.00% | 0 |
23.08.28 | 101,610 | 325 | 259 | 0 | 0 | 0.00% | 0 |
23.08.25 | 102,020 | 410 | 1,256 | 0 | 0 | 0.00% | 0 |
23.08.24 | 101,545 | 475 | 392 | 0 | 0 | 0.00% | 0 |
23.08.23 | 101,150 | 395 | 209 | 0 | 0 | 0.00% | 0 |
23.08.22 | 101,200 | 50 | 214 | 0 | 0 | 0.00% | 0 |
23.08.21 | 101,630 | 430 | 662 | 0 | 0 | 0.00% | 0 |
23.08.18 | 101,150 | 480 | 229 | 0 | 0 | 0.00% | 0 |
23.08.17 | 101,885 | 735 | 332 | 0 | 0 | 0.00% | 0 |
23.08.16 | 101,820 | 65 | 291 | 0 | 0 | 0.00% | 0 |
23.08.14 | 102,220 | 400 | 211 | 0 | 0 | 0.00% | 0 |
23.08.11 | 102,440 | 220 | 921 | 0 | 0 | 0.00% | 0 |
23.08.10 | 102,715 | 275 | 17 | 0 | 0 | 0.00% | 0 |
23.08.09 | 102,605 | 110 | 1,373 | 0 | 0 | 0.00% | 0 |
23.08.08 | 102,390 | 215 | 429 | 0 | 0 | 0.00% | 0 |
23.08.07 | 101,705 | 685 | 625 | 0 | 0 | 0.00% | 0 |
23.08.04 | 102,035 | 330 | 864 | 0 | 0 | 0.00% | 0 |
23.08.03 | 102,345 | 310 | 330 | 0 | 0 | 0.00% | 0 |
23.08.02 | 102,885 | 540 | 1,058 | 0 | 0 | 0.00% | 0 |
23.08.01 | 102,670 | 215 | 777 | 0 | 0 | 0.00% | 0 |
23.07.31 | 102,810 | 140 | 668 | 0 | 0 | 0.00% | 0 |
23.07.28 | 103,635 | 825 | 2,301 | 0 | 0 | 0.00% | 0 |
23.07.27 | 103,220 | 415 | 270 | 0 | 0 | 0.00% | 0 |
23.07.26 | 103,255 | 35 | 813 | 0 | 0 | 0.00% | 0 |
23.07.25 | 103,530 | 275 | 188 | 0 | 0 | 0.00% | 0 |
23.07.24 | 103,295 | 235 | 1,209 | 0 | 0 | 0.00% | 0 |
23.07.21 | 103,795 | 500 | 125 | 0 | 0 | 0.00% | 0 |
23.07.20 | 103,995 | 200 | 368 | 0 | 0 | 0.00% | 0 |
23.07.19 | 103,420 | 575 | 372 | 0 | 0 | 0.00% | 0 |
23.07.18 | 103,275 | 145 | 1,003 | 0 | 0 | 0.00% | 0 |
23.07.17 | 103,125 | 150 | 2,168 | 0 | 0 | 0.00% | 0 |
23.07.14 | 103,275 | 150 | 2,173 | 0 | 0 | 0.00% | 0 |
23.07.13 | 102,325 | 950 | 93 | 0 | 0 | 0.00% | 0 |
23.07.12 | 102,350 | 25 | 220 | 0 | 0 | 0.00% | 0 |
23.07.11 | 101,800 | 550 | 525 | 0 | 0 | 0.00% | 0 |
23.07.10 | 102,245 | 445 | 201 | 0 | 0 | 0.00% | 0 |
23.07.07 | 102,715 | 470 | 334 | 0 | 0 | 0.00% | 0 |
23.07.06 | 103,175 | 460 | 326 | 0 | 0 | 0.00% | 0 |
23.07.05 | 103,435 | 260 | 245 | 0 | 0 | 0.00% | 0 |
23.07.04 | 103,135 | 300 | 1,588 | 0 | 0 | 0.00% | 0 |
23.07.03 | 102,620 | 515 | 312 | 0 | 0 | 0.00% | 0 |
23.06.30 | 103,365 | 745 | 259 | 0 | 0 | 0.00% | 0 |
23.06.29 | 103,300 | 65 | 1,034 | 0 | 0 | 0.00% | 0 |
23.06.28 | 103,355 | 55 | 275 | 0 | 0 | 0.00% | 0 |
23.06.27 | 103,255 | 100 | 872 | 0 | 0 | 0.00% | 0 |
23.06.26 | 102,845 | 410 | 1,824 | 0 | 0 | 0.00% | 0 |
23.06.23 | 102,865 | 20 | 300 | 0 | 0 | 0.00% | 0 |
23.06.22 | 103,150 | 285 | 359 | 0 | 0 | 0.00% | 0 |
23.06.21 | 102,955 | 195 | 452 | 0 | 0 | 0.00% | 0 |
23.06.20 | 102,710 | 245 | 1,132 | 0 | 0 | 0.00% | 0 |
23.06.19 | 102,775 | 65 | 1,120 | 0 | 0 | 0.00% | 0 |
23.06.16 | 102,520 | 255 | 723 | 0 | 0 | 0.00% | 0 |
23.06.15 | 102,840 | 320 | 879 | 0 | 0 | 0.00% | 0 |
23.06.14 | 103,470 | 630 | 386 | 0 | 0 | 0.00% | 0 |
23.06.13 | 103,395 | 75 | 436 | 0 | 0 | 0.00% | 0 |
23.06.12 | 103,240 | 155 | 1,171 | 0 | 0 | 0.00% | 0 |
23.06.09 | 103,040 | 200 | 325 | 0 | 0 | 0.00% | 0 |
23.06.08 | 103,950 | 910 | 1,011 | 0 | 0 | 0.00% | 0 |
23.06.07 | 103,665 | 285 | 441 | 0 | 0 | 0.00% | 0 |
23.06.05 | 104,115 | 450 | 883 | 0 | 0 | 0.00% | 0 |
23.06.02 | 103,745 | 370 | 460 | 0 | 0 | 0.00% | 0 |
23.06.01 | 103,665 | 80 | 5,612 | 0 | 0 | 0.00% | 0 |
23.05.31 | 102,790 | 875 | 893 | 0 | 0 | 0.00% | 0 |
23.05.30 | 102,925 | 135 | 805 | 0 | 0 | 0.00% | 0 |
23.05.26 | 103,200 | 275 | 730 | 0 | 0 | 0.00% | 0 |
23.05.25 | 104,120 | 920 | 1,885 | 0 | 0 | 0.00% | 0 |
23.05.24 | 104,330 | 210 | 875 | 0 | 0 | 0.00% | 0 |
23.05.23 | 104,745 | 415 | 1,922 | 0 | 0 | 0.00% | 0 |
23.05.22 | 104,525 | 220 | 4,221 | 0 | 0 | 0.00% | 0 |
23.05.19 | 105,050 | 525 | 2,522 | 0 | 0 | 0.00% | 0 |
23.05.18 | 105,360 | 310 | 421 | 0 | 0 | 0.00% | 0 |
23.05.17 | 105,500 | 140 | 322 | 0 | 0 | 0.00% | 0 |
23.05.16 | 105,260 | 240 | 1,087 | 0 | 0 | 0.00% | 0 |
23.05.15 | 105,710 | 450 | 143 | 0 | 0 | 0.00% | 0 |
23.05.12 | 105,485 | 225 | 4,369 | 0 | 0 | 0.00% | 0 |
23.05.11 | 105,140 | 345 | 5,659 | 0 | 0 | 0.00% | 0 |
23.05.10 | 105,240 | 100 | 1,511 | 0 | 0 | 0.00% | 0 |
23.05.09 | 105,425 | 185 | 1,958 | 0 | 0 | 0.00% | 0 |
23.05.08 | 105,500 | 75 | 969 | 0 | 0 | 0.00% | 0 |
23.05.04 | 105,165 | 335 | 11,747 | 0 | 0 | 0.00% | 0 |
23.05.03 | 104,720 | 445 | 5,957 | 0 | 0 | 0.00% | 0 |
23.05.02 | 104,715 | 5 | 1,998 | 0 | 0 | 0.00% | 0 |
23.04.28 | 105,065 | 350 | 1,002 | 0 | 0 | 0.00% | 0 |
23.04.27 | 105,355 | 290 | 1,324 | 0 | 0 | 0.00% | 0 |
23.04.26 | 105,145 | 210 | 2,025 | 0 | 0 | 0.00% | 0 |
23.04.25 | 105,255 | 110 | 1,279 | 0 | 0 | 0.00% | 0 |
23.04.24 | 104,745 | 510 | 2,474 | 0 | 0 | 0.00% | 0 |
23.04.21 | 104,375 | 370 | 5,288 | 0 | 0 | 0.00% | 0 |
23.04.20 | 104,720 | 345 | 5,716 | 0 | 0 | 0.00% | 0 |
23.04.19 | 104,770 | 50 | 4,429 | 0 | 0 | 0.00% | 0 |
23.04.18 | 104,890 | 120 | 1,349 | 0 | 0 | 0.00% | 0 |
23.04.17 | 105,365 | 475 | 1,301 | 0 | 0 | 0.00% | 0 |
23.04.14 | 105,365 | 5 | 249 | 0 | 0 | 0.00% | 0 |
23.04.13 | 105,470 | 105 | 201 | 0 | 0 | 0.00% | 0 |
23.04.12 | 105,500 | 30 | 18,067 | 0 | 0 | 0.00% | 0 |
23.04.11 | 105,670 | 170 | 6,670 | 0 | 0 | 0.00% | 0 |
23.04.10 | 105,245 | 425 | 10,400 | 0 | 0 | 0.00% | 0 |
23.04.07 | 105,305 | 60 | 6,036 | 0 | 0 | 0.00% | 0 |
23.04.06 | 104,970 | 335 | 2,326 | 0 | 0 | 0.00% | 0 |
23.04.05 | 104,895 | 75 | 1,437 | 0 | 0 | 0.00% | 0 |
23.04.04 | 104,350 | 545 | 319 | 0 | 0 | 0.00% | 0 |
23.04.03 | 104,825 | 475 | 627 | 0 | 0 | 0.00% | 0 |
23.03.31 | 104,910 | 85 | 14,698 | 0 | 0 | 0.00% | 0 |
23.03.30 | 104,970 | 60 | 1,307 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
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
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]