RISE 중기우량회사채

(136340)    I    코스피 ETF 09.20 15:33
106,185 전일 106,140 고가 106,190 상한가 137,980 거래량
(주) 		4,897
45 0.04% 시가 106,155 저가 106,150 하한가 74,300 거래대금
(백만) 		520
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 106,140 45 4,897 0 0 0.00% 671,000
24.09.19 106,145 5 403 0 0 0.00% 644,000
24.09.13 106,020 125 1,482 0 0 0.00% 644,000
24.09.12 106,020 0 378 0 0 0.00% 644,000
24.09.11 105,925 95 381 0 0 0.00% 644,000
24.09.10 105,875 50 333 0 0 0.00% 644,000
24.09.09 105,880 5 313 0 0 0.00% 644,000
24.09.06 105,845 35 1,666 0 0 0.00% 644,000
24.09.05 105,755 90 217 0 0 0.00% 644,000
24.09.04 105,675 80 1,121 0 0 0.00% 0
24.09.03 105,685 10 340 0 0 0.00% 0
24.09.02 105,760 75 339 0 0 0.00% 0
24.08.30 105,705 55 348 0 0 0.00% 0
24.08.29 106,045 35 589 0 0 0.00% 0
24.08.28 106,025 20 127 0 0 0.00% 0
24.08.27 106,135 110 187 0 0 0.00% 0
24.08.26 106,045 90 2,379 0 0 0.00% 0
24.08.23 106,075 30 53 0 0 0.00% 0
24.08.22 106,025 50 337 0 0 0.00% 0
24.08.21 106,010 15 749 0 0 0.00% 0
24.08.20 106,040 30 1,036 0 0 0.00% 0
24.08.19 106,020 20 218 0 0 0.00% 0
24.08.16 106,100 80 1,260 0 0 0.00% 0
24.08.14 106,095 5 695 0 0 0.00% 0
24.08.13 106,030 65 606 0 0 0.00% 0
24.08.12 106,035 5 500 0 0 0.00% 0
24.08.09 106,100 65 661 0 0 0.00% 0
24.08.08 106,025 75 1,094 0 0 0.00% 0
24.08.07 106,000 25 1,514 0 0 0.00% 0
24.08.06 106,270 270 1,079 0 0 0.00% 0
24.08.05 105,990 280 2,753 0 0 0.00% 0
24.08.02 105,945 45 998 0 0 0.00% 0
24.08.01 105,850 95 979 0 0 0.00% 0
24.07.31 105,870 20 516 0 0 0.00% 0
24.07.30 106,095 10 210 0 0 0.00% 0
24.07.29 106,045 50 1,412 0 0 0.00% 0
24.07.26 106,020 25 325 0 0 0.00% 0
24.07.25 105,960 60 400 0 0 0.00% 0
24.07.24 105,885 75 3,448 0 0 0.00% 0
24.07.23 105,855 30 35 0 0 0.00% 0
24.07.22 105,835 20 2,674 0 0 0.00% 0
24.07.19 105,870 35 918 0 0 0.00% 0
24.07.18 105,905 35 851 0 0 0.00% 0
24.07.17 105,950 45 1,422 0 0 0.00% 0
24.07.16 105,815 135 415 0 0 0.00% 0
24.07.15 105,775 40 1,264 0 0 0.00% 0
24.07.12 105,580 195 769 0 0 0.00% 0
24.07.11 105,710 130 228 0 0 0.00% 0
24.07.10 105,700 10 189 0 0 0.00% 0
24.07.09 105,680 20 428 0 0 0.00% 0
24.07.08 105,645 35 757 0 0 0.00% 0
24.07.05 105,630 15 416 0 0 0.00% 0
24.07.04 105,520 110 549 0 0 0.00% 0
24.07.03 105,500 20 838 0 0 0.00% 0
24.07.02 105,380 120 224 0 0 0.00% 0
24.07.01 105,400 20 551 0 0 0.00% 0
24.06.28 105,290 110 1,202 0 0 0.00% 0
24.06.27 105,840 0 257 0 0 0.00% 0
24.06.26 105,895 55 289 0 0 0.00% 0
24.06.25 105,915 20 1,301 0 0 0.00% 0
24.06.24 105,930 15 272 0 0 0.00% 0
24.06.21 105,865 65 1,413 0 0 0.00% 0
24.06.20 105,865 0 173 0 0 0.00% 0
24.06.19 105,770 95 753 0 0 0.00% 0
24.06.18 105,785 15 2,105 0 0 0.00% 0
24.06.17 105,700 85 430 0 0 0.00% 0
24.06.14 105,655 45 614 0 0 0.00% 0
24.06.13 105,525 130 3,305 0 0 0.00% 0
24.06.12 105,445 80 171 0 0 0.00% 0
24.06.11 105,415 30 2,571 0 0 0.00% 0
24.06.10 105,540 125 508 0 0 0.00% 0
24.06.07 105,435 105 1,476 0 0 0.00% 0
24.06.05 105,340 95 4,069 0 0 0.00% 0
24.06.04 105,265 75 5,759 0 0 0.00% 0
24.06.03 105,210 55 294 0 0 0.00% 0
24.05.31 105,200 10 4,508 0 0 0.00% 0
24.05.30 105,555 35 513 0 0 0.00% 0
24.05.29 105,620 65 1,304 0 0 0.00% 0
24.05.28 105,590 30 135 0 0 0.00% 0
24.05.27 105,530 60 302 0 0 0.00% 0
24.05.24 105,580 50 1,067 0 0 0.00% 0
24.05.23 105,535 45 337 0 0 0.00% 0
24.05.22 105,535 0 301 0 0 0.00% 0
24.05.21 105,515 20 1,589 0 0 0.00% 0
24.05.20 105,515 0 772 0 0 0.00% 0
24.05.17 105,565 50 921 0 0 0.00% 0
24.05.16 105,400 165 528 0 0 0.00% 0
24.05.14 105,395 5 318 0 0 0.00% 0
24.05.13 105,380 15 379 0 0 0.00% 0
24.05.10 105,335 45 1,293 0 0 0.00% 0
24.05.09 105,335 0 177 0 0 0.00% 0
24.05.08 105,340 5 227 0 0 0.00% 0
24.05.07 105,235 105 10,254 0 0 0.00% 0
24.05.03 105,215 20 432 0 0 0.00% 0
24.05.02 105,135 80 533 0 0 0.00% 0
24.04.30 105,080 55 1,063 0 0 0.00% 0
24.04.29 105,065 45 336 0 0 0.00% 0
24.04.26 105,090 25 331 0 0 0.00% 0
24.04.25 105,135 45 219 0 0 0.00% 0
24.04.24 105,140 5 302 0 0 0.00% 0
24.04.23 105,095 45 898 0 0 0.00% 0
24.04.22 105,145 50 698 0 0 0.00% 0
24.04.19 105,220 75 1,464 0 0 0.00% 0
24.04.18 105,085 135 1,286 0 0 0.00% 0
24.04.17 105,075 10 95 0 0 0.00% 0
24.04.16 105,130 55 802 0 0 0.00% 0
24.04.15 105,155 0 0 0 0 0.00% 0
24.04.12 105,015 140 488 0 0 0.00% 0
24.04.11 105,125 110 616 0 0 0.00% 0
24.04.09 105,120 5 621 0 0 0.00% 0
24.04.08 105,170 50 620 0 0 0.00% 0
24.04.05 105,150 20 259 0 0 0.00% 0
24.04.04 105,095 55 969 0 0 0.00% 0
24.04.03 105,070 25 1,979 0 0 0.00% 0
24.04.02 105,145 75 939 0 0 0.00% 0
24.04.01 105,055 90 847 0 0 0.00% 0
24.03.29 105,075 20 4,959 0 0 0.00% 0
24.03.28 105,480 45 1,444 0 0 0.00% 0
24.03.27 105,415 65 12,219 0 0 0.00% 0
24.03.26 105,420 5 1,082 0 0 0.00% 0
24.03.25 105,375 45 5,114 0 0 0.00% 0
24.03.22 105,325 50 639 0 0 0.00% 0
24.03.21 105,150 175 786 0 0 0.00% 0
24.03.20 105,110 40 306 0 0 0.00% 0
24.03.19 105,125 15 1,362 0 0 0.00% 0
24.03.18 105,205 80 1,236 0 0 0.00% 0
24.03.15 105,265 60 2,882 0 0 0.00% 0
24.03.14 105,270 5 2,206 0 0 0.00% 0
24.03.13 105,255 15 326 0 0 0.00% 0
24.03.12 105,270 15 793 0 0 0.00% 0
24.03.11 105,275 5 1,599 0 0 0.00% 0
24.03.08 105,170 105 1,189 0 0 0.00% 0
24.03.07 105,135 35 1,613 0 0 0.00% 0
24.03.06 105,050 85 694 0 0 0.00% 0
24.03.05 105,020 30 2,831 0 0 0.00% 0
24.03.04 105,010 10 6,025 0 0 0.00% 0
24.02.29 105,050 40 1,843 0 0 0.00% 0
24.02.28 105,345 75 855 0 0 0.00% 0
24.02.27 105,340 5 1,407 0 0 0.00% 0
24.02.26 105,285 55 769 0 0 0.00% 0
24.02.23 105,325 40 974 0 0 0.00% 0
24.02.22 105,195 130 525 0 0 0.00% 0
24.02.21 105,150 45 260 0 0 0.00% 0
24.02.20 105,165 15 488 0 0 0.00% 0
24.02.19 105,100 65 922 0 0 0.00% 0
24.02.16 105,100 0 287 0 0 0.00% 0
24.02.15 105,015 85 848 0 0 0.00% 0
24.02.14 105,130 115 913 0 0 0.00% 0
24.02.13 105,185 55 1,241 0 0 0.00% 0
24.02.08 105,185 0 655 0 0 0.00% 0
24.02.07 105,055 130 2,541 0 0 0.00% 0
24.02.06 105,030 25 1,460 0 0 0.00% 0
24.02.05 105,085 55 2,185 0 0 0.00% 0
24.02.02 105,060 25 1,172 0 0 0.00% 0
24.02.01 105,000 60 1,331 0 0 0.00% 0
24.01.31 104,955 45 860 0 0 0.00% 0
24.01.30 105,115 70 1,431 0 0 0.00% 0
24.01.29 105,125 10 8,549 0 0 0.00% 0
24.01.26 105,020 105 1,985 0 0 0.00% 0
24.01.25 104,980 40 483 0 0 0.00% 0
24.01.24 105,005 25 856 0 0 0.00% 0
24.01.23 105,015 10 864 0 0 0.00% 0
24.01.22 104,970 45 1,286 0 0 0.00% 0
24.01.19 104,980 10 1,298 0 0 0.00% 0
24.01.18 104,990 10 281 0 0 0.00% 0
24.01.17 105,035 45 340 0 0 0.00% 0
24.01.16 105,095 60 687 0 0 0.00% 0
24.01.15 105,025 70 1,189 0 0 0.00% 0
24.01.12 105,010 15 1,137 0 0 0.00% 0
24.01.11 104,910 100 605 0 0 0.00% 0
24.01.10 104,890 20 450 0 0 0.00% 0
24.01.09 104,815 75 1,315 0 0 0.00% 0
24.01.08 104,810 5 872 0 0 0.00% 0
24.01.05 104,885 75 4,083 0 0 0.00% 0
24.01.04 104,785 100 1,683 0 0 0.00% 0
24.01.03 104,905 120 888 0 0 0.00% 0
24.01.02 104,970 65 4,857 0 0 0.00% 0
23.12.28 104,865 105 4,622 0 0 0.00% 0
23.12.27 105,235 50 624 0 0 0.00% 0
23.12.26 105,180 55 916 0 0 0.00% 0
23.12.22 105,190 10 557 0 0 0.00% 0
23.12.21 105,115 75 750 0 0 0.00% 0
23.12.20 105,035 80 1,119 0 0 0.00% 0
23.12.19 105,095 60 380 0 0 0.00% 0
23.12.18 105,070 25 534 0 0 0.00% 0
23.12.15 105,065 5 659 0 0 0.00% 0
23.12.14 104,665 400 1,291 0 0 0.00% 0
23.12.13 104,655 10 932 0 0 0.00% 0
23.12.12 104,580 75 581 0 0 0.00% 0
23.12.11 104,605 25 966 0 0 0.00% 0
23.12.08 104,495 110 1,356 0 0 0.00% 0
23.12.07 104,590 95 313 0 0 0.00% 0
23.12.06 104,495 95 1,128 0 0 0.00% 0
23.12.05 104,370 125 486 0 0 0.00% 0
23.12.04 104,265 105 466 0 0 0.00% 0
23.12.01 104,225 40 718 0 0 0.00% 0
23.11.30 104,160 65 1,290 0 0 0.00% 0
23.11.29 104,365 155 727 0 0 0.00% 0
23.11.28 104,220 145 1,472 0 0 0.00% 0
23.11.27 104,195 25 649 0 0 0.00% 0
23.11.24 104,220 25 2,670 0 0 0.00% 0
23.11.23 104,180 40 3,247 0 0 0.00% 0
23.11.22 104,160 20 189 0 0 0.00% 0
23.11.21 104,080 80 1,214 0 0 0.00% 0
23.11.20 104,025 55 408 0 0 0.00% 0
23.11.17 103,940 85 362 0 0 0.00% 0
23.11.16 103,780 145 495 0 0 0.00% 0
23.11.15 103,595 185 966 0 0 0.00% 0
23.11.14 103,550 45 56 0 0 0.00% 0
23.11.13 103,540 10 125 0 0 0.00% 0
23.11.10 103,545 5 175 0 0 0.00% 0
23.11.09 103,520 25 201 0 0 0.00% 0
23.11.08 103,470 50 150 0 0 0.00% 0
23.11.07 103,460 10 316 0 0 0.00% 0
23.11.06 103,335 125 4,198 0 0 0.00% 0
23.11.03 103,310 25 5,207 0 0 0.00% 0
23.11.02 103,130 180 5,622 0 0 0.00% 0
23.11.01 103,125 5 428 0 0 0.00% 0
23.10.31 103,140 15 2,381 0 0 0.00% 0
23.10.30 103,345 5 629 0 0 0.00% 0
23.10.27 103,305 40 2,539 0 0 0.00% 0
23.10.26 103,390 85 2,331 0 0 0.00% 0
23.10.25 103,400 10 2,446 0 0 0.00% 0
23.10.24 103,340 60 819 0 0 0.00% 0
23.10.23 103,385 45 605 0 0 0.00% 0
23.10.20 103,285 100 1,013 0 0 0.00% 0
23.10.19 103,355 70 788 0 0 0.00% 0
23.10.18 103,400 45 224 0 0 0.00% 0
23.10.17 103,440 40 4,353 0 0 0.00% 0
23.10.16 103,425 15 258 0 0 0.00% 0
23.10.13 103,480 55 660 0 0 0.00% 0
23.10.12 103,360 120 321 0 0 0.00% 0
23.10.11 103,320 40 169 0 0 0.00% 0
23.10.10 103,205 115 448 0 0 0.00% 0
23.10.06 103,105 100 612 0 0 0.00% 0
23.10.05 103,115 10 972 0 0 0.00% 0
23.10.04 103,385 270 1,368 0 0 0.00% 0
23.09.27 103,390 5 469 0 0 0.00% 0
23.09.26 103,705 45 795 0 0 0.00% 0
23.09.25 103,610 95 827 0 0 0.00% 0
23.09.22 103,565 45 900 0 0 0.00% 0
23.09.21 103,610 45 1,454 0 0 0.00% 0
23.09.20 103,585 25 425 0 0 0.00% 0
23.09.19 103,620 35 1,560 0 0 0.00% 0
23.09.18 103,640 20 2,094 0 0 0.00% 0
23.09.15 103,685 45 1,441 0 0 0.00% 0
23.09.14 103,540 145 729 0 0 0.00% 0
23.09.13 103,590 50 812 0 0 0.00% 0
23.09.12 103,565 25 269 0 0 0.00% 0
23.09.11 103,680 115 2,239 0 0 0.00% 0
23.09.08 103,535 145 448 0 0 0.00% 0
23.09.07 103,695 160 1,388 0 0 0.00% 0
23.09.06 103,675 20 387 0 0 0.00% 0
23.09.05 103,695 20 321 0 0 0.00% 0
23.09.04 103,780 85 1,441 0 0 0.00% 0
23.09.01 103,770 10 799 0 0 0.00% 0
23.08.31 103,685 85 179 0 0 0.00% 0
23.08.30 103,975 10 393 0 0 0.00% 0
23.08.29 103,880 95 1,163 0 0 0.00% 0
23.08.28 103,845 35 635 0 0 0.00% 0
23.08.25 103,905 60 264 0 0 0.00% 0
23.08.24 103,835 70 521 0 0 0.00% 0
23.08.23 103,740 95 559 0 0 0.00% 0
23.08.22 103,735 5 242 0 0 0.00% 0
23.08.21 103,815 80 419 0 0 0.00% 0
23.08.18 103,745 70 1,014 0 0 0.00% 0
23.08.17 103,780 35 1,004 0 0 0.00% 0
23.08.16 103,750 30 582 0 0 0.00% 0
23.08.14 103,840 90 982 0 0 0.00% 0
23.08.11 103,810 30 6,695 0 0 0.00% 0
23.08.10 103,825 15 5,926 0 0 0.00% 0
23.08.09 103,850 25 262 0 0 0.00% 0
23.08.08 103,750 100 5,353 0 0 0.00% 0
23.08.07 103,675 75 5,602 0 0 0.00% 0
23.08.04 103,735 60 9,082 0 0 0.00% 0
23.08.03 103,720 15 3,906 0 0 0.00% 0
23.08.02 103,795 75 1,014 0 0 0.00% 0
23.08.01 103,710 85 338 0 0 0.00% 0
23.07.31 103,720 10 929 0 0 0.00% 0
23.07.28 104,130 170 186 0 0 0.00% 0
23.07.27 103,950 180 474 0 0 0.00% 0
23.07.26 103,985 35 596 0 0 0.00% 0
23.07.25 103,960 25 512 0 0 0.00% 0
23.07.24 103,980 20 213 0 0 0.00% 0
23.07.21 104,020 40 1,213 0 0 0.00% 0
23.07.20 104,020 0 1,157 0 0 0.00% 0
23.07.19 103,930 90 1,299 0 0 0.00% 0
23.07.18 103,965 35 91 0 0 0.00% 0
23.07.17 103,965 0 558 0 0 0.00% 0
23.07.14 103,975 10 1,099 0 0 0.00% 0
23.07.13 103,635 340 678 0 0 0.00% 0
23.07.12 103,695 60 84 0 0 0.00% 0
23.07.11 103,520 175 2,151 0 0 0.00% 0
23.07.10 103,650 130 521 0 0 0.00% 0
23.07.07 103,770 120 339 0 0 0.00% 0
23.07.06 103,765 5 3,113 0 0 0.00% 0
23.07.05 103,840 75 158 0 0 0.00% 0
23.07.04 103,805 35 210 0 0 0.00% 0
23.07.03 103,695 110 835 0 0 0.00% 0
23.06.30 103,870 175 214 0 0 0.00% 0
23.06.29 104,300 35 730 0 0 0.00% 0
23.06.28 104,345 45 115 0 0 0.00% 0
23.06.27 104,300 45 742 0 0 0.00% 0
23.06.26 104,150 150 946 0 0 0.00% 0
23.06.23 104,175 25 383 0 0 0.00% 0
23.06.22 104,270 95 278 0 0 0.00% 0
23.06.21 104,195 75 300 0 0 0.00% 0
23.06.20 104,170 25 317 0 0 0.00% 0
23.06.19 104,185 15 2,506 0 0 0.00% 0
23.06.16 104,100 85 1,996 0 0 0.00% 0
23.06.15 104,155 55 967 0 0 0.00% 0
23.06.14 104,325 170 905 0 0 0.00% 0
23.06.13 104,190 135 1,947 0 0 0.00% 0
23.06.12 104,165 25 3,422 0 0 0.00% 0
23.06.09 104,115 50 1,546 0 0 0.00% 0
23.06.08 104,285 170 298 0 0 0.00% 0
23.06.07 104,105 180 401 0 0 0.00% 0
23.06.05 104,220 115 498 0 0 0.00% 0
23.06.02 104,120 100 746 0 0 0.00% 0
23.06.01 104,155 35 1,827 0 0 0.00% 0
23.05.31 103,970 185 1,086 0 0 0.00% 0
23.05.30 104,195 30 949 0 0 0.00% 0
23.05.26 104,285 90 748 0 0 0.00% 0
23.05.25 104,485 200 1,577 0 0 0.00% 0
23.05.24 104,455 30 2,407 0 0 0.00% 0
23.05.23 104,465 10 733 0 0 0.00% 0
23.05.22 104,445 20 785 0 0 0.00% 0
23.05.19 104,460 15 1,024 0 0 0.00% 0
23.05.18 104,575 115 707 0 0 0.00% 0
23.05.17 104,620 45 1,157 0 0 0.00% 0
23.05.16 104,510 110 1,678 0 0 0.00% 0
23.05.15 104,625 115 3,031 0 0 0.00% 0
23.05.12 104,575 50 8,342 0 0 0.00% 0
23.05.11 104,450 125 364 0 0 0.00% 0
23.05.10 104,460 10 3,116 0 0 0.00% 0
23.05.09 104,405 55 4,489 0 0 0.00% 0
23.05.08 104,545 140 1,217 0 0 0.00% 0
23.05.04 104,320 225 748 0 0 0.00% 0
23.05.03 104,175 145 1,186 0 0 0.00% 0
23.05.02 104,260 85 1,047 0 0 0.00% 0
23.04.28 104,290 30 2,130 0 0 0.00% 0
23.04.27 104,565 45 122 0 0 0.00% 0
23.04.26 104,540 25 183 0 0 0.00% 0
23.04.25 104,525 15 221 0 0 0.00% 0
23.04.24 104,455 70 174 0 0 0.00% 0
23.04.21 104,300 155 300 0 0 0.00% 0
23.04.20 104,345 45 68 0 0 0.00% 0
23.04.19 104,360 15 208 0 0 0.00% 0
23.04.18 104,360 0 201 0 0 0.00% 0
23.04.17 104,520 160 110 0 0 0.00% 0
23.04.14 104,420 110 75 0 0 0.00% 0
23.04.13 104,430 10 91 0 0 0.00% 0
23.04.12 104,420 10 403 0 0 0.00% 0
23.04.11 104,450 30 187 0 0 0.00% 0
23.04.10 104,300 150 278 0 0 0.00% 0
23.04.07 104,390 90 274 0 0 0.00% 0
23.04.06 104,240 150 169 0 0 0.00% 0
23.04.05 104,265 25 301 0 0 0.00% 0
23.04.04 104,120 145 454 0 0 0.00% 0
23.04.03 104,240 120 419 0 0 0.00% 0
23.03.31 104,180 60 272 0 0 0.00% 0
23.03.30 104,600 5 781 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:40 더보기 >