KOSEF 국고채3년
(114470) I 코스피 ETF 11.27 09:34111,225 | 전일 | 111,130 | 고가 | 111,225 | 상한가 | 144,465 |
거래량 (주) |
40 |
95 0.09% | 시가 | 111,170 | 저가 | 111,170 | 하한가 | 77,795 |
거래대금 (백만) |
4 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.26 | 111,080 | 50 | 159 | 0 | 0 | 0.00% | 150,000 |
24.11.25 | 110,990 | 90 | 246 | 0 | 0 | 0.00% | 150,000 |
24.11.22 | 110,870 | 120 | 77 | 0 | 0 | 0.00% | 150,000 |
24.11.21 | 110,805 | 65 | 141 | 0 | 0 | 0.00% | 150,000 |
24.11.20 | 110,705 | 100 | 170 | 0 | 0 | 0.00% | 150,000 |
24.11.19 | 110,640 | 65 | 16 | 0 | 0 | 0.00% | 150,000 |
24.11.18 | 110,540 | 100 | 8 | 0 | 0 | 0.00% | 150,000 |
24.11.15 | 110,590 | 50 | 29 | 0 | 0 | 0.00% | 150,000 |
24.11.14 | 110,525 | 65 | 184 | 0 | 0 | 0.00% | 150,000 |
24.11.13 | 110,655 | 130 | 193 | 0 | 0 | 0.00% | 150,000 |
24.11.12 | 110,625 | 30 | 193 | 0 | 0 | 0.00% | 150,000 |
24.11.11 | 110,645 | 20 | 1,402 | 0 | 0 | 0.00% | 0 |
24.11.08 | 110,535 | 110 | 140 | 0 | 0 | 0.00% | 0 |
24.11.07 | 110,335 | 200 | 35 | 0 | 0 | 0.00% | 0 |
24.11.06 | 110,515 | 180 | 183 | 0 | 0 | 0.00% | 0 |
24.11.05 | 110,415 | 100 | 62 | 0 | 0 | 0.00% | 0 |
24.11.04 | 110,440 | 25 | 303 | 0 | 0 | 0.00% | 0 |
24.11.01 | 110,370 | 70 | 106 | 0 | 0 | 0.00% | 0 |
24.10.31 | 110,345 | 25 | 69 | 0 | 0 | 0.00% | 0 |
24.10.30 | 110,360 | 15 | 336 | 0 | 0 | 0.00% | 0 |
24.10.29 | 110,355 | 5 | 202 | 0 | 0 | 0.00% | 0 |
24.10.28 | 110,520 | 165 | 151 | 0 | 0 | 0.00% | 0 |
24.10.25 | 110,490 | 30 | 93 | 0 | 0 | 0.00% | 0 |
24.10.24 | 110,265 | 225 | 72 | 0 | 0 | 0.00% | 0 |
24.10.23 | 110,245 | 20 | 328 | 0 | 0 | 0.00% | 0 |
24.10.22 | 110,475 | 230 | 303 | 0 | 0 | 0.00% | 0 |
24.10.21 | 110,340 | 135 | 94 | 0 | 0 | 0.00% | 0 |
24.10.18 | 110,415 | 75 | 97 | 0 | 0 | 0.00% | 0 |
24.10.17 | 110,430 | 15 | 156 | 0 | 0 | 0.00% | 0 |
24.10.16 | 110,325 | 105 | 67 | 0 | 0 | 0.00% | 0 |
24.10.15 | 110,250 | 75 | 105 | 0 | 0 | 0.00% | 0 |
24.10.14 | 110,220 | 30 | 92 | 0 | 0 | 0.00% | 0 |
24.10.11 | 110,175 | 45 | 118 | 0 | 0 | 0.00% | 0 |
24.10.10 | 110,115 | 60 | 148 | 0 | 0 | 0.00% | 0 |
24.10.08 | 110,105 | 10 | 447 | 0 | 0 | 0.00% | 0 |
24.10.07 | 110,490 | 385 | 372 | 0 | 0 | 0.00% | 0 |
24.10.04 | 110,680 | 190 | 67 | 0 | 0 | 0.00% | 0 |
24.10.02 | 110,520 | 160 | 308 | 0 | 0 | 0.00% | 0 |
24.09.30 | 110,475 | 45 | 313 | 0 | 0 | 0.00% | 0 |
24.09.27 | 110,535 | 60 | 432 | 0 | 0 | 0.00% | 0 |
24.09.26 | 110,450 | 85 | 59 | 0 | 0 | 0.00% | 0 |
24.09.25 | 110,395 | 55 | 197 | 0 | 0 | 0.00% | 0 |
24.09.24 | 110,360 | 35 | 219 | 0 | 0 | 0.00% | 0 |
24.09.23 | 110,450 | 90 | 162 | 0 | 0 | 0.00% | 0 |
24.09.20 | 110,355 | 95 | 349 | 0 | 0 | 0.00% | 0 |
24.09.19 | 110,265 | 90 | 132 | 0 | 0 | 0.00% | 0 |
24.09.13 | 110,265 | 0 | 13 | 0 | 0 | 0.00% | 0 |
24.09.12 | 110,270 | 5 | 52 | 0 | 0 | 0.00% | 0 |
24.09.11 | 110,245 | 25 | 5 | 0 | 0 | 0.00% | 0 |
24.09.10 | 110,185 | 60 | 12 | 0 | 0 | 0.00% | 0 |
24.09.09 | 110,205 | 20 | 4,310 | 0 | 0 | 0.00% | 0 |
24.09.06 | 110,705 | 40 | 54 | 0 | 0 | 0.00% | 0 |
24.09.05 | 110,615 | 90 | 23 | 0 | 0 | 0.00% | 0 |
24.09.04 | 110,365 | 250 | 355 | 0 | 0 | 0.00% | 0 |
24.09.03 | 110,410 | 45 | 304 | 0 | 0 | 0.00% | 0 |
24.09.02 | 110,505 | 95 | 435 | 0 | 0 | 0.00% | 0 |
24.08.30 | 110,500 | 5 | 426 | 0 | 0 | 0.00% | 0 |
24.08.29 | 110,555 | 55 | 35 | 0 | 0 | 0.00% | 0 |
24.08.28 | 110,440 | 115 | 13 | 0 | 0 | 0.00% | 0 |
24.08.27 | 110,690 | 250 | 11 | 0 | 0 | 0.00% | 0 |
24.08.26 | 110,595 | 95 | 49 | 0 | 0 | 0.00% | 0 |
24.08.23 | 110,600 | 5 | 26 | 0 | 0 | 0.00% | 0 |
24.08.22 | 110,540 | 60 | 13 | 0 | 0 | 0.00% | 0 |
24.08.21 | 110,470 | 70 | 13 | 0 | 0 | 0.00% | 0 |
24.08.20 | 110,530 | 60 | 37 | 0 | 0 | 0.00% | 0 |
24.08.19 | 110,445 | 85 | 191 | 0 | 0 | 0.00% | 0 |
24.08.16 | 110,595 | 150 | 10 | 0 | 0 | 0.00% | 0 |
24.08.14 | 110,510 | 85 | 4 | 0 | 0 | 0.00% | 0 |
24.08.13 | 110,400 | 110 | 97 | 0 | 0 | 0.00% | 0 |
24.08.12 | 110,450 | 50 | 112 | 0 | 0 | 0.00% | 0 |
24.08.09 | 110,495 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.08.08 | 110,405 | 90 | 338 | 0 | 0 | 0.00% | 0 |
24.08.07 | 110,370 | 35 | 109 | 0 | 0 | 0.00% | 0 |
24.08.06 | 110,735 | 365 | 207 | 0 | 0 | 0.00% | 0 |
24.08.05 | 110,395 | 340 | 428 | 0 | 0 | 0.00% | 0 |
24.08.02 | 110,280 | 115 | 316 | 0 | 0 | 0.00% | 0 |
24.08.01 | 110,120 | 160 | 54 | 0 | 0 | 0.00% | 0 |
24.07.31 | 110,110 | 10 | 22 | 0 | 0 | 0.00% | 0 |
24.07.30 | 110,200 | 90 | 45 | 0 | 0 | 0.00% | 0 |
24.07.29 | 110,025 | 175 | 46 | 0 | 0 | 0.00% | 0 |
24.07.26 | 110,000 | 25 | 17 | 0 | 0 | 0.00% | 0 |
24.07.25 | 109,900 | 100 | 24 | 0 | 0 | 0.00% | 0 |
24.07.24 | 109,860 | 40 | 52 | 0 | 0 | 0.00% | 0 |
24.07.23 | 109,775 | 85 | 7 | 0 | 0 | 0.00% | 0 |
24.07.22 | 109,760 | 15 | 32 | 0 | 0 | 0.00% | 0 |
24.07.19 | 109,885 | 125 | 40 | 0 | 0 | 0.00% | 0 |
24.07.18 | 109,895 | 10 | 39 | 0 | 0 | 0.00% | 0 |
24.07.17 | 109,955 | 60 | 15 | 0 | 0 | 0.00% | 0 |
24.07.16 | 109,765 | 190 | 49 | 0 | 0 | 0.00% | 0 |
24.07.15 | 109,685 | 80 | 19 | 0 | 0 | 0.00% | 0 |
24.07.12 | 109,505 | 180 | 83 | 0 | 0 | 0.00% | 0 |
24.07.11 | 109,635 | 130 | 109 | 0 | 0 | 0.00% | 0 |
24.07.10 | 109,635 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.07.09 | 109,595 | 40 | 133 | 0 | 0 | 0.00% | 0 |
24.07.08 | 109,470 | 125 | 320 | 0 | 0 | 0.00% | 0 |
24.07.05 | 109,530 | 60 | 114 | 0 | 0 | 0.00% | 0 |
24.07.04 | 109,385 | 145 | 23 | 0 | 0 | 0.00% | 0 |
24.07.03 | 109,450 | 65 | 88 | 0 | 0 | 0.00% | 0 |
24.07.02 | 109,180 | 270 | 2,514 | 0 | 0 | 0.00% | 0 |
24.07.01 | 109,240 | 60 | 57 | 0 | 0 | 0.00% | 0 |
24.06.28 | 109,130 | 110 | 1,025 | 0 | 0 | 0.00% | 0 |
24.06.27 | 109,165 | 35 | 9 | 0 | 0 | 0.00% | 0 |
24.06.26 | 109,245 | 80 | 55 | 0 | 0 | 0.00% | 0 |
24.06.25 | 109,255 | 10 | 145 | 0 | 0 | 0.00% | 0 |
24.06.24 | 109,290 | 35 | 85 | 0 | 0 | 0.00% | 0 |
24.06.21 | 109,135 | 155 | 210 | 0 | 0 | 0.00% | 0 |
24.06.20 | 109,285 | 150 | 25 | 0 | 0 | 0.00% | 0 |
24.06.19 | 109,105 | 180 | 49 | 0 | 0 | 0.00% | 0 |
24.06.18 | 109,125 | 20 | 3,254 | 0 | 0 | 0.00% | 0 |
24.06.17 | 109,025 | 100 | 40 | 0 | 0 | 0.00% | 0 |
24.06.14 | 108,870 | 155 | 9 | 0 | 0 | 0.00% | 0 |
24.06.13 | 108,755 | 115 | 70 | 0 | 0 | 0.00% | 0 |
24.06.12 | 108,640 | 115 | 10 | 0 | 0 | 0.00% | 0 |
24.06.11 | 108,640 | 0 | 9 | 0 | 0 | 0.00% | 0 |
24.06.10 | 108,785 | 145 | 39 | 0 | 0 | 0.00% | 0 |
24.06.07 | 108,670 | 115 | 6 | 0 | 0 | 0.00% | 0 |
24.06.05 | 109,640 | 180 | 65 | 0 | 0 | 0.00% | 0 |
24.06.04 | 109,535 | 105 | 357 | 0 | 0 | 0.00% | 0 |
24.06.03 | 109,435 | 100 | 2,093 | 0 | 0 | 0.00% | 0 |
24.05.31 | 109,340 | 95 | 68 | 0 | 0 | 0.00% | 0 |
24.05.30 | 109,480 | 140 | 16 | 0 | 0 | 0.00% | 0 |
24.05.29 | 109,535 | 55 | 7 | 0 | 0 | 0.00% | 0 |
24.05.28 | 109,525 | 10 | 13 | 0 | 0 | 0.00% | 0 |
24.05.27 | 109,380 | 145 | 17 | 0 | 0 | 0.00% | 0 |
24.05.24 | 109,520 | 140 | 12 | 0 | 0 | 0.00% | 0 |
24.05.23 | 109,470 | 50 | 5 | 0 | 0 | 0.00% | 0 |
24.05.22 | 109,445 | 25 | 366 | 0 | 0 | 0.00% | 0 |
24.05.21 | 109,450 | 5 | 25 | 0 | 0 | 0.00% | 0 |
24.05.20 | 109,505 | 55 | 11 | 0 | 0 | 0.00% | 0 |
24.05.17 | 109,445 | 60 | 6 | 0 | 0 | 0.00% | 0 |
24.05.16 | 109,185 | 260 | 955 | 0 | 0 | 0.00% | 0 |
24.05.14 | 109,180 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.05.13 | 109,260 | 80 | 18 | 0 | 0 | 0.00% | 0 |
24.05.10 | 109,180 | 80 | 254 | 0 | 0 | 0.00% | 0 |
24.05.09 | 109,200 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.05.08 | 109,165 | 35 | 14 | 0 | 0 | 0.00% | 0 |
24.05.07 | 108,980 | 185 | 126 | 0 | 0 | 0.00% | 0 |
24.05.03 | 108,970 | 10 | 87 | 0 | 0 | 0.00% | 0 |
24.05.02 | 108,835 | 135 | 247 | 0 | 0 | 0.00% | 0 |
24.04.30 | 108,665 | 170 | 37 | 0 | 0 | 0.00% | 0 |
24.04.29 | 108,670 | 5 | 26 | 0 | 0 | 0.00% | 0 |
24.04.26 | 108,670 | 0 | 1,126 | 0 | 0 | 0.00% | 0 |
24.04.25 | 108,830 | 160 | 370 | 0 | 0 | 0.00% | 0 |
24.04.24 | 108,830 | 0 | 430 | 0 | 0 | 0.00% | 0 |
24.04.23 | 108,720 | 110 | 11 | 0 | 0 | 0.00% | 0 |
24.04.22 | 108,820 | 100 | 526 | 0 | 0 | 0.00% | 0 |
24.04.19 | 108,980 | 160 | 1,251 | 0 | 0 | 0.00% | 0 |
24.04.18 | 108,830 | 150 | 265 | 0 | 0 | 0.00% | 0 |
24.04.17 | 108,880 | 50 | 16 | 0 | 0 | 0.00% | 0 |
24.04.16 | 108,950 | 70 | 323 | 0 | 0 | 0.00% | 0 |
24.04.15 | 108,985 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 108,845 | 140 | 335 | 0 | 0 | 0.00% | 0 |
24.04.11 | 109,040 | 195 | 31 | 0 | 0 | 0.00% | 0 |
24.04.09 | 109,050 | 10 | 10 | 0 | 0 | 0.00% | 0 |
24.04.08 | 109,245 | 195 | 89 | 0 | 0 | 0.00% | 0 |
24.04.05 | 109,215 | 30 | 107 | 0 | 0 | 0.00% | 0 |
24.04.04 | 109,175 | 40 | 42 | 0 | 0 | 0.00% | 0 |
24.04.03 | 109,200 | 25 | 106 | 0 | 0 | 0.00% | 0 |
24.04.02 | 109,310 | 110 | 149 | 0 | 0 | 0.00% | 0 |
24.04.01 | 109,180 | 130 | 335 | 0 | 0 | 0.00% | 0 |
24.03.29 | 109,235 | 55 | 79 | 0 | 0 | 0.00% | 0 |
24.03.28 | 109,235 | 0 | 23 | 0 | 0 | 0.00% | 0 |
24.03.27 | 109,215 | 20 | 147 | 0 | 0 | 0.00% | 0 |
24.03.26 | 109,250 | 35 | 35 | 0 | 0 | 0.00% | 0 |
24.03.25 | 109,160 | 90 | 122 | 0 | 0 | 0.00% | 0 |
24.03.22 | 109,135 | 25 | 157 | 0 | 0 | 0.00% | 0 |
24.03.21 | 108,860 | 275 | 25 | 0 | 0 | 0.00% | 0 |
24.03.20 | 108,900 | 40 | 24 | 0 | 0 | 0.00% | 0 |
24.03.19 | 109,000 | 100 | 24 | 0 | 0 | 0.00% | 0 |
24.03.18 | 109,000 | 0 | 79 | 0 | 0 | 0.00% | 0 |
24.03.15 | 109,115 | 115 | 13 | 0 | 0 | 0.00% | 0 |
24.03.14 | 109,170 | 55 | 2,029 | 0 | 0 | 0.00% | 0 |
24.03.13 | 109,110 | 60 | 818 | 0 | 0 | 0.00% | 0 |
24.03.12 | 109,210 | 100 | 20 | 0 | 0 | 0.00% | 0 |
24.03.11 | 109,120 | 90 | 896 | 0 | 0 | 0.00% | 0 |
24.03.08 | 108,955 | 165 | 3,152 | 0 | 0 | 0.00% | 0 |
24.03.07 | 109,610 | 75 | 19 | 0 | 0 | 0.00% | 0 |
24.03.06 | 109,495 | 115 | 74 | 0 | 0 | 0.00% | 0 |
24.03.05 | 109,420 | 75 | 46 | 0 | 0 | 0.00% | 0 |
24.03.04 | 109,325 | 95 | 343 | 0 | 0 | 0.00% | 0 |
24.02.29 | 109,400 | 75 | 82 | 0 | 0 | 0.00% | 0 |
24.02.28 | 109,345 | 55 | 1,484 | 0 | 0 | 0.00% | 0 |
24.02.27 | 109,450 | 105 | 15 | 0 | 0 | 0.00% | 0 |
24.02.26 | 109,290 | 160 | 32 | 0 | 0 | 0.00% | 0 |
24.02.23 | 109,155 | 135 | 295 | 0 | 0 | 0.00% | 0 |
24.02.22 | 109,195 | 40 | 55 | 0 | 0 | 0.00% | 0 |
24.02.21 | 109,170 | 25 | 150 | 0 | 0 | 0.00% | 0 |
24.02.20 | 109,200 | 30 | 80 | 0 | 0 | 0.00% | 0 |
24.02.19 | 109,165 | 35 | 74 | 0 | 0 | 0.00% | 0 |
24.02.16 | 109,130 | 35 | 234 | 0 | 0 | 0.00% | 0 |
24.02.15 | 109,035 | 95 | 11 | 0 | 0 | 0.00% | 0 |
24.02.14 | 109,210 | 175 | 183 | 0 | 0 | 0.00% | 0 |
24.02.13 | 109,405 | 195 | 249 | 0 | 0 | 0.00% | 0 |
24.02.08 | 109,420 | 15 | 8 | 0 | 0 | 0.00% | 0 |
24.02.07 | 109,365 | 55 | 27 | 0 | 0 | 0.00% | 0 |
24.02.06 | 109,260 | 105 | 12 | 0 | 0 | 0.00% | 0 |
24.02.05 | 109,515 | 255 | 35 | 0 | 0 | 0.00% | 0 |
24.02.02 | 109,455 | 60 | 173 | 0 | 0 | 0.00% | 0 |
24.02.01 | 109,460 | 5 | 335 | 0 | 0 | 0.00% | 0 |
24.01.31 | 109,345 | 115 | 33 | 0 | 0 | 0.00% | 0 |
24.01.30 | 109,265 | 80 | 101 | 0 | 0 | 0.00% | 0 |
24.01.29 | 109,345 | 80 | 123 | 0 | 0 | 0.00% | 0 |
24.01.26 | 109,165 | 180 | 26 | 0 | 0 | 0.00% | 0 |
24.01.25 | 109,155 | 10 | 64 | 0 | 0 | 0.00% | 0 |
24.01.24 | 109,260 | 105 | 183 | 0 | 0 | 0.00% | 0 |
24.01.23 | 109,250 | 10 | 32 | 0 | 0 | 0.00% | 0 |
24.01.22 | 109,095 | 155 | 4 | 0 | 0 | 0.00% | 0 |
24.01.19 | 109,145 | 50 | 30 | 0 | 0 | 0.00% | 0 |
24.01.18 | 109,195 | 50 | 36 | 0 | 0 | 0.00% | 0 |
24.01.17 | 109,305 | 110 | 91 | 0 | 0 | 0.00% | 0 |
24.01.16 | 109,480 | 175 | 7 | 0 | 0 | 0.00% | 0 |
24.01.15 | 109,365 | 115 | 33 | 0 | 0 | 0.00% | 0 |
24.01.12 | 109,350 | 15 | 2,887 | 0 | 0 | 0.00% | 0 |
24.01.11 | 109,245 | 105 | 3,002 | 0 | 0 | 0.00% | 0 |
24.01.10 | 109,210 | 35 | 175 | 0 | 0 | 0.00% | 0 |
24.01.09 | 109,070 | 140 | 136 | 0 | 0 | 0.00% | 0 |
24.01.08 | 109,095 | 25 | 16 | 0 | 0 | 0.00% | 0 |
24.01.05 | 109,155 | 60 | 535 | 0 | 0 | 0.00% | 0 |
24.01.04 | 109,030 | 125 | 343 | 0 | 0 | 0.00% | 0 |
24.01.03 | 109,150 | 120 | 235 | 0 | 0 | 0.00% | 0 |
24.01.02 | 109,430 | 280 | 375 | 0 | 0 | 0.00% | 0 |
23.12.28 | 109,305 | 125 | 167 | 0 | 0 | 0.00% | 0 |
23.12.27 | 109,200 | 105 | 332 | 0 | 0 | 0.00% | 0 |
23.12.26 | 109,040 | 160 | 375 | 0 | 0 | 0.00% | 0 |
23.12.22 | 109,150 | 110 | 43 | 0 | 0 | 0.00% | 0 |
23.12.21 | 109,065 | 85 | 51 | 0 | 0 | 0.00% | 0 |
23.12.20 | 108,890 | 175 | 16 | 0 | 0 | 0.00% | 0 |
23.12.19 | 108,950 | 60 | 195 | 0 | 0 | 0.00% | 0 |
23.12.18 | 108,900 | 50 | 69 | 0 | 0 | 0.00% | 0 |
23.12.15 | 109,055 | 155 | 62 | 0 | 0 | 0.00% | 0 |
23.12.14 | 108,340 | 715 | 86 | 0 | 0 | 0.00% | 0 |
23.12.13 | 108,350 | 10 | 45 | 0 | 0 | 0.00% | 0 |
23.12.12 | 108,230 | 120 | 105 | 0 | 0 | 0.00% | 0 |
23.12.11 | 108,290 | 60 | 63 | 0 | 0 | 0.00% | 0 |
23.12.08 | 108,240 | 50 | 33 | 0 | 0 | 0.00% | 0 |
23.12.07 | 109,680 | 215 | 4,934 | 0 | 0 | 0.00% | 0 |
23.12.06 | 109,480 | 200 | 383 | 0 | 0 | 0.00% | 0 |
23.12.05 | 109,370 | 110 | 614 | 0 | 0 | 0.00% | 0 |
23.12.04 | 109,165 | 205 | 4,216 | 0 | 0 | 0.00% | 0 |
23.12.01 | 109,195 | 30 | 935 | 0 | 0 | 0.00% | 0 |
23.11.30 | 109,240 | 45 | 139 | 0 | 0 | 0.00% | 0 |
23.11.29 | 108,955 | 285 | 43 | 0 | 0 | 0.00% | 0 |
23.11.28 | 108,795 | 160 | 6 | 0 | 0 | 0.00% | 0 |
23.11.27 | 108,855 | 60 | 129 | 0 | 0 | 0.00% | 0 |
23.11.24 | 108,810 | 45 | 9 | 0 | 0 | 0.00% | 0 |
23.11.23 | 108,845 | 35 | 30 | 0 | 0 | 0.00% | 0 |
23.11.22 | 108,895 | 50 | 25 | 0 | 0 | 0.00% | 0 |
23.11.21 | 108,840 | 55 | 54 | 0 | 0 | 0.00% | 0 |
23.11.20 | 108,780 | 60 | 208 | 0 | 0 | 0.00% | 0 |
23.11.17 | 108,635 | 145 | 198 | 0 | 0 | 0.00% | 0 |
23.11.16 | 108,550 | 80 | 50 | 0 | 0 | 0.00% | 0 |
23.11.15 | 108,195 | 355 | 184 | 0 | 0 | 0.00% | 0 |
23.11.14 | 108,065 | 130 | 63 | 0 | 0 | 0.00% | 0 |
23.11.13 | 108,040 | 25 | 120 | 0 | 0 | 0.00% | 0 |
23.11.10 | 108,145 | 105 | 575 | 0 | 0 | 0.00% | 0 |
23.11.09 | 108,050 | 95 | 25 | 0 | 0 | 0.00% | 0 |
23.11.08 | 108,000 | 50 | 215 | 0 | 0 | 0.00% | 0 |
23.11.07 | 107,975 | 25 | 3,016 | 0 | 0 | 0.00% | 0 |
23.11.06 | 107,700 | 275 | 2,333 | 0 | 0 | 0.00% | 0 |
23.11.03 | 107,655 | 45 | 474 | 0 | 0 | 0.00% | 0 |
23.11.02 | 107,270 | 385 | 612 | 0 | 0 | 0.00% | 0 |
23.11.01 | 107,220 | 50 | 111 | 0 | 0 | 0.00% | 0 |
23.10.31 | 107,255 | 35 | 5,141 | 0 | 0 | 0.00% | 0 |
23.10.30 | 107,340 | 85 | 494 | 0 | 0 | 0.00% | 0 |
23.10.27 | 107,100 | 240 | 49 | 0 | 0 | 0.00% | 0 |
23.10.26 | 107,295 | 195 | 508 | 0 | 0 | 0.00% | 0 |
23.10.25 | 107,350 | 55 | 2 | 0 | 0 | 0.00% | 0 |
23.10.24 | 107,175 | 175 | 21 | 0 | 0 | 0.00% | 0 |
23.10.23 | 107,330 | 155 | 278 | 0 | 0 | 0.00% | 0 |
23.10.20 | 107,085 | 245 | 69 | 0 | 0 | 0.00% | 0 |
23.10.19 | 107,230 | 145 | 128 | 0 | 0 | 0.00% | 0 |
23.10.18 | 107,450 | 220 | 10 | 0 | 0 | 0.00% | 0 |
23.10.17 | 107,455 | 5 | 80 | 0 | 0 | 0.00% | 0 |
23.10.16 | 107,485 | 30 | 5 | 0 | 0 | 0.00% | 0 |
23.10.13 | 107,505 | 20 | 9 | 0 | 0 | 0.00% | 0 |
23.10.12 | 107,410 | 95 | 803 | 0 | 0 | 0.00% | 0 |
23.10.11 | 107,340 | 70 | 304 | 0 | 0 | 0.00% | 0 |
23.10.10 | 107,175 | 165 | 277 | 0 | 0 | 0.00% | 0 |
23.10.06 | 107,125 | 50 | 303 | 0 | 0 | 0.00% | 0 |
23.10.05 | 106,955 | 170 | 32 | 0 | 0 | 0.00% | 0 |
23.10.04 | 107,595 | 640 | 902 | 0 | 0 | 0.00% | 0 |
23.09.27 | 107,555 | 40 | 322 | 0 | 0 | 0.00% | 0 |
23.09.26 | 107,580 | 25 | 117 | 0 | 0 | 0.00% | 0 |
23.09.25 | 107,410 | 170 | 13 | 0 | 0 | 0.00% | 0 |
23.09.22 | 107,295 | 115 | 163 | 0 | 0 | 0.00% | 0 |
23.09.21 | 107,390 | 95 | 111 | 0 | 0 | 0.00% | 0 |
23.09.20 | 107,480 | 90 | 28 | 0 | 0 | 0.00% | 0 |
23.09.19 | 107,460 | 20 | 71 | 0 | 0 | 0.00% | 0 |
23.09.18 | 107,555 | 95 | 42 | 0 | 0 | 0.00% | 0 |
23.09.15 | 107,615 | 60 | 141 | 0 | 0 | 0.00% | 0 |
23.09.14 | 107,465 | 150 | 258 | 0 | 0 | 0.00% | 0 |
23.09.13 | 107,475 | 10 | 4 | 0 | 0 | 0.00% | 0 |
23.09.12 | 107,475 | 0 | 280 | 0 | 0 | 0.00% | 0 |
23.09.11 | 107,660 | 185 | 376 | 0 | 0 | 0.00% | 0 |
23.09.08 | 107,370 | 290 | 1 | 0 | 0 | 0.00% | 0 |
23.09.07 | 108,195 | 285 | 274 | 0 | 0 | 0.00% | 0 |
23.09.06 | 108,235 | 40 | 247 | 0 | 0 | 0.00% | 0 |
23.09.05 | 108,285 | 50 | 4,271 | 0 | 0 | 0.00% | 0 |
23.09.04 | 108,450 | 165 | 239 | 0 | 0 | 0.00% | 0 |
23.09.01 | 108,350 | 100 | 374 | 0 | 0 | 0.00% | 0 |
23.08.31 | 108,285 | 65 | 173 | 0 | 0 | 0.00% | 0 |
23.08.30 | 108,215 | 70 | 73 | 0 | 0 | 0.00% | 0 |
23.08.29 | 108,235 | 20 | 562 | 0 | 0 | 0.00% | 0 |
23.08.28 | 108,005 | 230 | 3,103 | 0 | 0 | 0.00% | 0 |
23.08.25 | 108,165 | 160 | 11 | 0 | 0 | 0.00% | 0 |
23.08.24 | 108,060 | 105 | 2 | 0 | 0 | 0.00% | 0 |
23.08.23 | 107,965 | 95 | 536 | 0 | 0 | 0.00% | 0 |
23.08.22 | 107,915 | 50 | 3 | 0 | 0 | 0.00% | 0 |
23.08.21 | 108,085 | 170 | 194 | 0 | 0 | 0.00% | 0 |
23.08.18 | 107,825 | 260 | 975 | 0 | 0 | 0.00% | 0 |
23.08.17 | 108,160 | 335 | 930 | 0 | 0 | 0.00% | 0 |
23.08.16 | 108,005 | 155 | 393 | 0 | 0 | 0.00% | 0 |
23.08.14 | 108,080 | 75 | 175 | 0 | 0 | 0.00% | 0 |
23.08.11 | 108,115 | 35 | 226 | 0 | 0 | 0.00% | 0 |
23.08.10 | 108,295 | 180 | 22 | 0 | 0 | 0.00% | 0 |
23.08.09 | 108,205 | 90 | 6,610 | 0 | 0 | 0.00% | 0 |
23.08.08 | 108,205 | 0 | 290 | 0 | 0 | 0.00% | 0 |
23.08.07 | 107,975 | 230 | 1,026 | 0 | 0 | 0.00% | 0 |
23.08.04 | 107,995 | 20 | 654 | 0 | 0 | 0.00% | 0 |
23.08.03 | 108,055 | 60 | 53 | 0 | 0 | 0.00% | 0 |
23.08.02 | 108,195 | 140 | 1,445 | 0 | 0 | 0.00% | 0 |
23.08.01 | 108,045 | 150 | 98 | 0 | 0 | 0.00% | 0 |
23.07.31 | 108,125 | 80 | 68 | 0 | 0 | 0.00% | 0 |
23.07.28 | 108,435 | 310 | 530 | 0 | 0 | 0.00% | 0 |
23.07.27 | 108,175 | 260 | 130 | 0 | 0 | 0.00% | 0 |
23.07.26 | 108,175 | 0 | 56 | 0 | 0 | 0.00% | 0 |
23.07.25 | 108,195 | 20 | 9,395 | 0 | 0 | 0.00% | 0 |
23.07.24 | 108,205 | 10 | 167 | 0 | 0 | 0.00% | 0 |
23.07.21 | 108,330 | 125 | 1,424 | 0 | 0 | 0.00% | 0 |
23.07.20 | 108,275 | 55 | 1,676 | 0 | 0 | 0.00% | 0 |
23.07.19 | 108,225 | 50 | 581 | 0 | 0 | 0.00% | 0 |
23.07.18 | 108,095 | 130 | 41 | 0 | 0 | 0.00% | 0 |
23.07.17 | 108,175 | 80 | 1,114 | 0 | 0 | 0.00% | 0 |
23.07.14 | 108,120 | 55 | 193 | 0 | 0 | 0.00% | 0 |
23.07.13 | 107,730 | 390 | 104 | 0 | 0 | 0.00% | 0 |
23.07.12 | 107,825 | 95 | 32 | 0 | 0 | 0.00% | 0 |
23.07.11 | 107,580 | 245 | 11 | 0 | 0 | 0.00% | 0 |
23.07.10 | 107,670 | 90 | 36 | 0 | 0 | 0.00% | 0 |
23.07.07 | 107,875 | 205 | 3,067 | 0 | 0 | 0.00% | 0 |
23.07.06 | 108,010 | 135 | 47 | 0 | 0 | 0.00% | 0 |
23.07.05 | 108,115 | 105 | 3,844 | 0 | 0 | 0.00% | 0 |
23.07.04 | 108,010 | 105 | 85 | 0 | 0 | 0.00% | 0 |
23.07.03 | 107,735 | 275 | 100 | 0 | 0 | 0.00% | 0 |
23.06.30 | 108,095 | 360 | 195 | 0 | 0 | 0.00% | 0 |
23.06.29 | 108,095 | 0 | 219 | 0 | 0 | 0.00% | 0 |
23.06.28 | 108,120 | 25 | 10 | 0 | 0 | 0.00% | 0 |
23.06.27 | 108,035 | 85 | 691 | 0 | 0 | 0.00% | 0 |
23.06.26 | 107,910 | 125 | 868 | 0 | 0 | 0.00% | 0 |
23.06.23 | 107,925 | 15 | 1,557 | 0 | 0 | 0.00% | 0 |
23.06.22 | 108,045 | 120 | 2,318 | 0 | 0 | 0.00% | 0 |
23.06.21 | 108,045 | 0 | 3,838 | 0 | 0 | 0.00% | 0 |
23.06.20 | 107,910 | 135 | 413 | 0 | 0 | 0.00% | 0 |
23.06.19 | 107,900 | 10 | 32 | 0 | 0 | 0.00% | 0 |
23.06.16 | 107,760 | 140 | 516 | 0 | 0 | 0.00% | 0 |
23.06.15 | 108,045 | 285 | 197 | 0 | 0 | 0.00% | 0 |
23.06.14 | 108,255 | 210 | 11 | 0 | 0 | 0.00% | 0 |
23.06.13 | 108,205 | 50 | 50 | 0 | 0 | 0.00% | 0 |
23.06.12 | 108,130 | 75 | 12 | 0 | 0 | 0.00% | 0 |
23.06.09 | 108,045 | 85 | 44 | 0 | 0 | 0.00% | 0 |
23.06.08 | 108,315 | 270 | 23 | 0 | 0 | 0.00% | 0 |
23.06.07 | 108,630 | 205 | 203 | 0 | 0 | 0.00% | 0 |
23.06.05 | 108,855 | 225 | 118 | 0 | 0 | 0.00% | 0 |
23.06.02 | 108,715 | 140 | 277 | 0 | 0 | 0.00% | 0 |
23.06.01 | 108,620 | 95 | 109 | 0 | 0 | 0.00% | 0 |
23.05.31 | 108,325 | 295 | 247 | 0 | 0 | 0.00% | 0 |
23.05.30 | 108,390 | 65 | 452 | 0 | 0 | 0.00% | 0 |
23.05.26 | 108,495 | 105 | 124,234 | 0 | 0 | 0.00% | 0 |
23.05.25 | 108,920 | 425 | 56 | 0 | 0 | 0.00% | 0 |
23.05.24 | 108,865 | 55 | 20,029 | 0 | 0 | 0.00% | 0 |
23.05.23 | 109,045 | 180 | 34 | 0 | 0 | 0.00% | 0 |
23.05.22 | 108,970 | 75 | 42 | 0 | 0 | 0.00% | 0 |
23.05.19 | 109,055 | 85 | 641 | 0 | 0 | 0.00% | 0 |
23.05.18 | 109,225 | 170 | 1,533 | 0 | 0 | 0.00% | 0 |
23.05.17 | 109,295 | 70 | 84 | 0 | 0 | 0.00% | 0 |
23.05.16 | 109,140 | 155 | 110 | 0 | 0 | 0.00% | 0 |
23.05.15 | 109,310 | 170 | 12 | 0 | 0 | 0.00% | 0 |
23.05.12 | 109,260 | 50 | 110 | 0 | 0 | 0.00% | 0 |
23.05.11 | 109,120 | 140 | 251 | 0 | 0 | 0.00% | 0 |
23.05.10 | 109,130 | 10 | 33,377 | 0 | 0 | 0.00% | 0 |
23.05.09 | 109,120 | 10 | 451 | 0 | 0 | 0.00% | 0 |
23.05.08 | 109,285 | 165 | 5,139 | 0 | 0 | 0.00% | 0 |
23.05.04 | 109,035 | 250 | 65 | 0 | 0 | 0.00% | 0 |
23.05.03 | 108,810 | 225 | 4,364 | 0 | 0 | 0.00% | 0 |
23.05.02 | 108,900 | 90 | 581 | 0 | 0 | 0.00% | 0 |
23.04.28 | 108,965 | 65 | 105 | 0 | 0 | 0.00% | 0 |
23.04.27 | 109,065 | 100 | 98 | 0 | 0 | 0.00% | 0 |
23.04.26 | 109,075 | 10 | 45 | 0 | 0 | 0.00% | 0 |
23.04.25 | 109,045 | 30 | 4,280 | 0 | 0 | 0.00% | 0 |
23.04.24 | 108,880 | 165 | 31 | 0 | 0 | 0.00% | 0 |
23.04.21 | 108,575 | 305 | 290 | 0 | 0 | 0.00% | 0 |
23.04.20 | 108,755 | 180 | 98 | 0 | 0 | 0.00% | 0 |
23.04.19 | 108,785 | 30 | 33 | 0 | 0 | 0.00% | 0 |
23.04.18 | 108,865 | 80 | 233 | 0 | 0 | 0.00% | 0 |
23.04.14 | 109,000 | 55 | 24 | 0 | 0 | 0.00% | 0 |
23.04.13 | 108,910 | 90 | 21 | 0 | 0 | 0.00% | 0 |
23.04.12 | 108,945 | 35 | 40 | 0 | 0 | 0.00% | 0 |
23.04.11 | 109,045 | 100 | 389 | 0 | 0 | 0.00% | 0 |
23.04.10 | 108,940 | 105 | 834 | 0 | 0 | 0.00% | 0 |
23.04.07 | 108,980 | 40 | 131 | 0 | 0 | 0.00% | 0 |
23.04.06 | 108,835 | 145 | 173 | 0 | 0 | 0.00% | 0 |
23.04.05 | 108,775 | 60 | 809 | 0 | 0 | 0.00% | 0 |
23.04.04 | 108,510 | 265 | 112 | 0 | 0 | 0.00% | 0 |
23.04.03 | 108,670 | 160 | 1,930 | 0 | 0 | 0.00% | 0 |
23.03.31 | 108,720 | 50 | 265 | 0 | 0 | 0.00% | 0 |
23.03.30 | 108,595 | 125 | 142 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.