RISE 국고채3년

(114100)    I    코스피 ETF 09.20 15:33
109,690 전일 109,640 고가 109,690 상한가 142,530 거래량
(주) 		408
50 0.05% 시가 109,640 저가 109,585 하한가 76,750 거래대금
(백만) 		45
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 109,640 50 408 0 0 0.00% 303,000
24.09.19 109,550 90 89 0 0 0.00% 303,000
24.09.13 109,445 105 94 0 0 0.00% 303,000
24.09.12 109,585 140 112 0 0 0.00% 303,000
24.09.11 109,445 140 55 0 0 0.00% 303,000
24.09.10 109,395 50 181 0 0 0.00% 303,000
24.09.09 109,440 45 389 0 0 0.00% 303,000
24.09.06 110,050 60 54 0 0 0.00% 303,000
24.09.05 109,905 145 86 0 0 0.00% 303,000
24.09.04 109,730 175 124 0 0 0.00% 0
24.09.03 109,780 50 199 0 0 0.00% 0
24.09.02 109,845 65 288 0 0 0.00% 0
24.08.30 109,845 0 124 0 0 0.00% 0
24.08.29 109,920 75 125 0 0 0.00% 0
24.08.28 109,855 65 176 0 0 0.00% 0
24.08.27 110,070 215 246 0 0 0.00% 0
24.08.26 109,925 145 1,161 0 0 0.00% 0
24.08.23 110,000 75 214 0 0 0.00% 0
24.08.22 109,895 105 370 0 0 0.00% 0
24.08.21 109,845 50 1,521 0 0 0.00% 0
24.08.20 109,925 80 43 0 0 0.00% 0
24.08.19 109,875 50 72 0 0 0.00% 0
24.08.16 109,990 115 96 0 0 0.00% 0
24.08.14 109,915 75 241 0 0 0.00% 0
24.08.13 109,815 100 128 0 0 0.00% 0
24.08.12 109,775 40 326 0 0 0.00% 0
24.08.09 109,870 95 173 0 0 0.00% 0
24.08.08 109,825 45 9 0 0 0.00% 0
24.08.07 109,745 80 120 0 0 0.00% 0
24.08.06 110,240 495 412 0 0 0.00% 0
24.08.05 109,740 500 2,109 0 0 0.00% 0
24.08.02 109,620 120 246 0 0 0.00% 0
24.08.01 109,485 135 215 0 0 0.00% 0
24.07.31 109,470 15 6,759 0 0 0.00% 0
24.07.30 109,575 105 526 0 0 0.00% 0
24.07.29 109,385 190 219 0 0 0.00% 0
24.07.26 109,365 20 288 0 0 0.00% 0
24.07.25 109,330 35 63 0 0 0.00% 0
24.07.24 109,210 120 2,283 0 0 0.00% 0
24.07.23 109,210 0 8 0 0 0.00% 0
24.07.22 109,170 40 6,780 0 0 0.00% 0
24.07.19 109,230 60 40 0 0 0.00% 0
24.07.18 109,235 5 573 0 0 0.00% 0
24.07.17 109,280 45 111 0 0 0.00% 0
24.07.16 109,120 160 73 0 0 0.00% 0
24.07.15 109,010 110 7,020 0 0 0.00% 0
24.07.12 108,845 165 289 0 0 0.00% 0
24.07.11 109,015 170 245 0 0 0.00% 0
24.07.10 109,025 10 149 0 0 0.00% 0
24.07.09 108,985 40 213 0 0 0.00% 0
24.07.08 108,900 85 9,485 0 0 0.00% 0
24.07.05 108,900 0 70 0 0 0.00% 0
24.07.04 108,795 105 551 0 0 0.00% 0
24.07.03 108,760 35 242 0 0 0.00% 0
24.07.02 108,625 135 282 0 0 0.00% 0
24.07.01 108,585 40 136 0 0 0.00% 0
24.06.28 108,525 60 179 0 0 0.00% 0
24.06.27 108,560 35 100 0 0 0.00% 0
24.06.26 108,595 35 167 0 0 0.00% 0
24.06.25 108,585 10 113 0 0 0.00% 0
24.06.24 108,630 45 270 0 0 0.00% 0
24.06.21 108,545 85 329 0 0 0.00% 0
24.06.20 108,635 90 250 0 0 0.00% 0
24.06.19 108,440 195 244 0 0 0.00% 0
24.06.18 108,495 55 115 0 0 0.00% 0
24.06.17 108,365 130 2,059 0 0 0.00% 0
24.06.14 108,285 80 14 0 0 0.00% 0
24.06.13 108,145 140 628 0 0 0.00% 0
24.06.12 108,045 100 23 0 0 0.00% 0
24.06.11 107,990 55 284 0 0 0.00% 0
24.06.10 108,175 185 148 0 0 0.00% 0
24.06.07 108,030 145 46 0 0 0.00% 0
24.06.05 108,920 140 102 0 0 0.00% 0
24.06.04 108,770 150 46 0 0 0.00% 0
24.06.03 108,670 100 46 0 0 0.00% 0
24.05.31 108,670 0 218 0 0 0.00% 0
24.05.30 108,715 45 133 0 0 0.00% 0
24.05.29 108,775 60 527 0 0 0.00% 0
24.05.28 108,765 10 301 0 0 0.00% 0
24.05.27 108,700 65 57 0 0 0.00% 0
24.05.24 108,710 10 133 0 0 0.00% 0
24.05.23 108,715 5 2,057 0 0 0.00% 0
24.05.22 108,720 5 182 0 0 0.00% 0
24.05.21 108,690 30 254 0 0 0.00% 0
24.05.20 108,740 50 221 0 0 0.00% 0
24.05.17 108,760 20 1,119 0 0 0.00% 0
24.05.16 108,470 290 618 0 0 0.00% 0
24.05.14 108,515 45 33 0 0 0.00% 0
24.05.13 108,505 10 206 0 0 0.00% 0
24.05.10 108,425 80 119 0 0 0.00% 0
24.05.09 108,450 25 186 0 0 0.00% 0
24.05.08 108,430 20 44 0 0 0.00% 0
24.05.07 108,210 220 1,531 0 0 0.00% 0
24.05.03 108,205 5 216 0 0 0.00% 0
24.05.02 108,085 120 488 0 0 0.00% 0
24.04.30 107,995 90 49 0 0 0.00% 0
24.04.29 107,935 60 2,086 0 0 0.00% 0
24.04.26 107,980 45 1,335 0 0 0.00% 0
24.04.25 108,065 85 203 0 0 0.00% 0
24.04.24 108,130 65 81 0 0 0.00% 0
24.04.23 108,035 95 275 0 0 0.00% 0
24.04.22 108,110 75 450 0 0 0.00% 0
24.04.19 108,295 185 907 0 0 0.00% 0
24.04.18 108,095 200 381 0 0 0.00% 0
24.04.17 108,100 5 384 0 0 0.00% 0
24.04.16 108,210 110 738 0 0 0.00% 0
24.04.15 108,240 0 0 0 0 0.00% 0
24.04.12 108,060 180 60 0 0 0.00% 0
24.04.11 108,310 250 680 0 0 0.00% 0
24.04.09 108,310 0 324 0 0 0.00% 0
24.04.08 108,490 180 237 0 0 0.00% 0
24.04.05 108,470 20 27 0 0 0.00% 0
24.04.04 108,425 45 56 0 0 0.00% 0
24.04.03 108,450 25 896 0 0 0.00% 0
24.04.02 108,580 130 40 0 0 0.00% 0
24.04.01 108,410 170 397 0 0 0.00% 0
24.03.29 108,460 50 2,603 0 0 0.00% 0
24.03.28 108,520 60 88 0 0 0.00% 0
24.03.27 108,465 55 112 0 0 0.00% 0
24.03.26 108,510 45 423 0 0 0.00% 0
24.03.25 108,490 20 633 0 0 0.00% 0
24.03.22 108,370 120 71 0 0 0.00% 0
24.03.21 108,180 190 675 0 0 0.00% 0
24.03.20 108,150 30 135 0 0 0.00% 0
24.03.19 108,270 120 143 0 0 0.00% 0
24.03.18 108,280 10 219 0 0 0.00% 0
24.03.15 108,340 60 310 0 0 0.00% 0
24.03.14 108,480 140 96 0 0 0.00% 0
24.03.13 108,440 40 274 0 0 0.00% 0
24.03.12 108,450 10 253 0 0 0.00% 0
24.03.11 108,430 20 104 0 0 0.00% 0
24.03.08 108,280 150 312 0 0 0.00% 0
24.03.07 108,950 50 94 0 0 0.00% 0
24.03.06 108,910 40 114 0 0 0.00% 0
24.03.05 108,885 25 489 0 0 0.00% 0
24.03.04 108,740 145 76 0 0 0.00% 0
24.02.29 108,805 65 3,611 0 0 0.00% 0
24.02.28 108,805 0 295 0 0 0.00% 0
24.02.27 108,870 65 4,742 0 0 0.00% 0
24.02.26 108,690 180 87 0 0 0.00% 0
24.02.23 108,825 135 2,363 0 0 0.00% 0
24.02.22 108,625 200 166 0 0 0.00% 0
24.02.21 108,590 35 1,085 0 0 0.00% 0
24.02.20 108,660 70 4,051 0 0 0.00% 0
24.02.19 108,520 140 152 0 0 0.00% 0
24.02.16 108,575 55 116 0 0 0.00% 0
24.02.15 108,410 165 160 0 0 0.00% 0
24.02.14 108,665 255 358 0 0 0.00% 0
24.02.13 108,750 85 362 0 0 0.00% 0
24.02.08 108,815 65 78 0 0 0.00% 0
24.02.07 108,785 30 140 0 0 0.00% 0
24.02.06 108,745 40 59 0 0 0.00% 0
24.02.05 108,950 205 5,894 0 0 0.00% 0
24.02.02 108,880 70 157 0 0 0.00% 0
24.02.01 108,855 25 422 0 0 0.00% 0
24.01.31 108,810 45 90 0 0 0.00% 0
24.01.30 108,655 155 428 0 0 0.00% 0
24.01.29 108,800 145 676 0 0 0.00% 0
24.01.26 108,625 175 269 0 0 0.00% 0
24.01.25 108,555 70 260 0 0 0.00% 0
24.01.24 108,695 140 271 0 0 0.00% 0
24.01.23 108,710 15 73 0 0 0.00% 0
24.01.22 108,550 160 208 0 0 0.00% 0
24.01.19 108,640 90 356 0 0 0.00% 0
24.01.18 108,655 15 1,866 0 0 0.00% 0
24.01.17 108,765 110 1,460 0 0 0.00% 0
24.01.16 108,890 125 59 0 0 0.00% 0
24.01.15 108,820 70 1,062 0 0 0.00% 0
24.01.12 108,765 55 84 0 0 0.00% 0
24.01.11 108,640 125 146 0 0 0.00% 0
24.01.10 108,680 40 330 0 0 0.00% 0
24.01.09 108,535 145 1,906 0 0 0.00% 0
24.01.08 108,435 100 449 0 0 0.00% 0
24.01.05 108,595 160 4,558 0 0 0.00% 0
24.01.04 108,465 130 454 0 0 0.00% 0
24.01.03 108,535 70 328 0 0 0.00% 0
24.01.02 108,790 255 7,457 0 0 0.00% 0
23.12.28 108,655 135 5,155 0 0 0.00% 0
23.12.27 108,625 30 148 0 0 0.00% 0
23.12.26 108,530 95 1,195 0 0 0.00% 0
23.12.22 108,505 25 385 0 0 0.00% 0
23.12.21 108,500 5 202 0 0 0.00% 0
23.12.20 108,300 200 216 0 0 0.00% 0
23.12.19 108,340 40 32 0 0 0.00% 0
23.12.18 108,300 40 2,202 0 0 0.00% 0
23.12.15 108,390 90 396 0 0 0.00% 0
23.12.14 107,755 635 193 0 0 0.00% 0
23.12.13 107,820 65 96 0 0 0.00% 0
23.12.12 107,685 135 100 0 0 0.00% 0
23.12.11 107,785 100 793 0 0 0.00% 0
23.12.08 107,695 90 112 0 0 0.00% 0
23.12.07 109,130 175 370 0 0 0.00% 0
23.12.06 108,980 150 674 0 0 0.00% 0
23.12.05 108,840 140 50,101 0 0 0.00% 0
23.12.04 108,705 135 205 0 0 0.00% 0
23.12.01 108,635 70 2,672 0 0 0.00% 0
23.11.30 108,750 115 57 0 0 0.00% 0
23.11.29 108,440 310 45 0 0 0.00% 0
23.11.28 108,310 130 665 0 0 0.00% 0
23.11.27 108,280 30 179 0 0 0.00% 0
23.11.24 108,410 130 277 0 0 0.00% 0
23.11.23 108,295 115 164 0 0 0.00% 0
23.11.22 108,350 55 465 0 0 0.00% 0
23.11.21 108,290 60 693 0 0 0.00% 0
23.11.20 108,225 65 120 0 0 0.00% 0
23.11.17 108,140 85 126 0 0 0.00% 0
23.11.16 108,085 65 162 0 0 0.00% 0
23.11.15 107,665 420 465 0 0 0.00% 0
23.11.14 107,610 55 320 0 0 0.00% 0
23.11.13 107,545 65 1,610 0 0 0.00% 0
23.11.10 107,640 95 873 0 0 0.00% 0
23.11.09 107,565 75 55 0 0 0.00% 0
23.11.08 107,455 110 2,014 0 0 0.00% 0
23.11.07 107,500 45 703 0 0 0.00% 0
23.11.06 107,195 305 145 0 0 0.00% 0
23.11.03 107,205 10 618 0 0 0.00% 0
23.11.02 106,885 320 4,492 0 0 0.00% 0
23.11.01 106,800 85 72 0 0 0.00% 0
23.10.31 106,755 45 2,249 0 0 0.00% 0
23.10.30 106,795 40 100 0 0 0.00% 0
23.10.27 106,680 115 2,268 0 0 0.00% 0
23.10.26 106,865 185 1,468 0 0 0.00% 0
23.10.25 106,825 40 203 0 0 0.00% 0
23.10.24 106,760 65 463 0 0 0.00% 0
23.10.23 106,850 90 255 0 0 0.00% 0
23.10.20 106,625 225 555 0 0 0.00% 0
23.10.19 106,805 180 382 0 0 0.00% 0
23.10.18 106,945 140 356 0 0 0.00% 0
23.10.17 107,015 70 309 0 0 0.00% 0
23.10.16 107,015 0 98 0 0 0.00% 0
23.10.13 107,105 90 2,328 0 0 0.00% 0
23.10.12 106,990 115 5,267 0 0 0.00% 0
23.10.11 106,860 130 75 0 0 0.00% 0
23.10.10 106,700 160 242 0 0 0.00% 0
23.10.06 106,535 165 1,559 0 0 0.00% 0
23.10.05 106,460 75 5,238 0 0 0.00% 0
23.10.04 107,095 635 1,390 0 0 0.00% 0
23.09.27 107,045 50 2,613 0 0 0.00% 0
23.09.26 107,090 45 2,476 0 0 0.00% 0
23.09.25 106,955 135 247 0 0 0.00% 0
23.09.22 106,850 105 63 0 0 0.00% 0
23.09.21 106,975 125 43 0 0 0.00% 0
23.09.20 106,955 20 114 0 0 0.00% 0
23.09.19 106,945 10 202 0 0 0.00% 0
23.09.18 107,030 85 44 0 0 0.00% 0
23.09.15 107,080 50 523 0 0 0.00% 0
23.09.14 106,945 135 228 0 0 0.00% 0
23.09.13 106,995 50 43 0 0 0.00% 0
23.09.12 106,930 65 102 0 0 0.00% 0
23.09.11 107,135 205 500 0 0 0.00% 0
23.09.08 106,930 205 202 0 0 0.00% 0
23.09.07 107,735 285 729 0 0 0.00% 0
23.09.06 107,700 35 125 0 0 0.00% 0
23.09.05 107,745 45 85 0 0 0.00% 0
23.09.04 107,905 160 4,181 0 0 0.00% 0
23.09.01 107,820 85 3,093 0 0 0.00% 0
23.08.31 107,765 55 124 0 0 0.00% 0
23.08.30 107,750 15 50 0 0 0.00% 0
23.08.29 107,705 45 53 0 0 0.00% 0
23.08.28 107,545 160 497 0 0 0.00% 0
23.08.25 107,620 75 195 0 0 0.00% 0
23.08.24 107,600 20 44 0 0 0.00% 0
23.08.23 107,465 135 369 0 0 0.00% 0
23.08.22 107,435 30 111 0 0 0.00% 0
23.08.21 107,570 135 89 0 0 0.00% 0
23.08.18 107,370 200 392 0 0 0.00% 0
23.08.17 107,650 280 172 0 0 0.00% 0
23.08.16 107,545 105 212 0 0 0.00% 0
23.08.14 107,645 100 76 0 0 0.00% 0
23.08.11 107,665 20 154 0 0 0.00% 0
23.08.10 107,735 70 72 0 0 0.00% 0
23.08.09 107,780 45 44 0 0 0.00% 0
23.08.08 107,680 100 8,341 0 0 0.00% 0
23.08.07 107,425 255 8,550 0 0 0.00% 0
23.08.04 107,535 110 8,451 0 0 0.00% 0
23.08.03 107,590 55 2,963 0 0 0.00% 0
23.08.02 107,755 165 322 0 0 0.00% 0
23.08.01 107,600 155 697 0 0 0.00% 0
23.07.31 107,735 135 178 0 0 0.00% 0
23.07.28 107,925 190 753 0 0 0.00% 0
23.07.27 107,780 145 267 0 0 0.00% 0
23.07.26 107,690 90 351 0 0 0.00% 0
23.07.25 107,745 55 269 0 0 0.00% 0
23.07.24 107,770 25 42 0 0 0.00% 0
23.07.21 107,800 30 112 0 0 0.00% 0
23.07.20 107,845 45 34 0 0 0.00% 0
23.07.19 107,735 110 959 0 0 0.00% 0
23.07.18 107,625 110 92 0 0 0.00% 0
23.07.17 107,615 10 133 0 0 0.00% 0
23.07.14 107,690 75 46 0 0 0.00% 0
23.07.13 107,325 365 88 0 0 0.00% 0
23.07.12 107,390 65 91 0 0 0.00% 0
23.07.11 107,055 335 298 0 0 0.00% 0
23.07.10 107,165 110 394 0 0 0.00% 0
23.07.07 107,310 145 280 0 0 0.00% 0
23.07.06 107,550 240 1,076 0 0 0.00% 0
23.07.05 107,555 5 1,518 0 0 0.00% 0
23.07.04 107,540 15 247 0 0 0.00% 0
23.07.03 107,260 280 247 0 0 0.00% 0
23.06.30 107,475 215 189 0 0 0.00% 0
23.06.29 107,600 125 173 0 0 0.00% 0
23.06.28 107,630 30 224 0 0 0.00% 0
23.06.27 107,590 40 308 0 0 0.00% 0
23.06.26 107,430 160 320 0 0 0.00% 0
23.06.23 107,470 40 124 0 0 0.00% 0
23.06.22 107,535 65 28 0 0 0.00% 0
23.06.21 107,530 5 224 0 0 0.00% 0
23.06.20 107,465 65 1,519 0 0 0.00% 0
23.06.19 107,410 55 128 0 0 0.00% 0
23.06.16 107,325 85 1,078 0 0 0.00% 0
23.06.15 107,540 215 1,097 0 0 0.00% 0
23.06.14 107,740 200 713 0 0 0.00% 0
23.06.13 107,735 5 1,239 0 0 0.00% 0
23.06.12 107,700 35 74 0 0 0.00% 0
23.06.09 107,575 125 153 0 0 0.00% 0
23.06.08 107,825 250 587 0 0 0.00% 0
23.06.07 108,945 130 363 0 0 0.00% 0
23.06.05 109,100 155 63 0 0 0.00% 0
23.06.02 108,985 115 300 0 0 0.00% 0
23.06.01 109,000 15 2,500 0 0 0.00% 0
23.05.31 108,665 335 272 0 0 0.00% 0
23.05.30 108,705 40 168 0 0 0.00% 0
23.05.26 108,875 170 265 0 0 0.00% 0
23.05.25 109,195 320 243 0 0 0.00% 0
23.05.24 109,200 5 270 0 0 0.00% 0
23.05.23 109,370 170 126 0 0 0.00% 0
23.05.22 109,255 115 221 0 0 0.00% 0
23.05.19 109,335 80 215 0 0 0.00% 0
23.05.18 109,525 190 278 0 0 0.00% 0
23.05.17 109,590 65 217 0 0 0.00% 0
23.05.16 109,415 175 561 0 0 0.00% 0
23.05.15 109,600 185 102 0 0 0.00% 0
23.05.12 109,615 15 279 0 0 0.00% 0
23.05.11 109,405 210 222 0 0 0.00% 0
23.05.10 109,480 75 255 0 0 0.00% 0
23.05.09 109,395 85 204 0 0 0.00% 0
23.05.08 109,575 180 239 0 0 0.00% 0
23.05.04 109,280 295 94 0 0 0.00% 0
23.05.03 109,130 150 185 0 0 0.00% 0
23.05.02 109,145 15 964 0 0 0.00% 0
23.04.28 109,260 115 2,076 0 0 0.00% 0
23.04.27 109,340 80 307 0 0 0.00% 0
23.04.26 109,285 55 278 0 0 0.00% 0
23.04.25 109,360 75 218 0 0 0.00% 0
23.04.24 109,250 110 261 0 0 0.00% 0
23.04.21 109,015 235 573 0 0 0.00% 0
23.04.20 108,990 25 193 0 0 0.00% 0
23.04.19 109,125 135 235 0 0 0.00% 0
23.04.18 109,130 5 121 0 0 0.00% 0
23.04.17 109,355 225 305 0 0 0.00% 0
23.04.14 109,385 10 410 0 0 0.00% 0
23.04.13 109,265 120 316 0 0 0.00% 0
23.04.12 109,245 20 551 0 0 0.00% 0
23.04.11 109,370 125 135 0 0 0.00% 0
23.04.10 109,220 150 445 0 0 0.00% 0
23.04.07 109,275 55 117 0 0 0.00% 0
23.04.06 109,095 180 264 0 0 0.00% 0
23.04.05 109,075 20 452 0 0 0.00% 0
23.04.04 108,785 290 194 0 0 0.00% 0
23.04.03 108,990 205 2,617 0 0 0.00% 0
23.03.31 109,085 95 195 0 0 0.00% 0
23.03.30 109,020 65 165 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 21:45 더보기 >