RISE 미국장기국채선물(H)
(267440) I 코스피 ETF 11.22 15:338,500 | 전일 | 8,495 | 고가 | 8,500 | 상한가 | 11,040 |
거래량 (주) |
1,063 |
5 0.06% | 시가 | 8,500 | 저가 | 8,485 | 하한가 | 5,950 |
거래대금 (백만) |
9 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 8,495 | 5 | 1,063 | 0 | 0 | 0.00% | 1,300,000 |
24.11.21 | 8,500 | 5 | 2,206 | 0 | 0 | 0.00% | 1,300,000 |
24.11.20 | 8,500 | 0 | 3,867 | 0 | 0 | 0.00% | 1,300,000 |
24.11.19 | 8,485 | 15 | 932 | 0 | 0 | 0.00% | 1,300,000 |
24.11.18 | 8,445 | 40 | 1,780 | 0 | 0 | 0.00% | 1,300,000 |
24.11.15 | 8,435 | 10 | 1,278 | 0 | 0 | 0.00% | 1,300,000 |
24.11.14 | 8,490 | 55 | 8,994 | 0 | 0 | 0.00% | 1,300,000 |
24.11.13 | 8,620 | 130 | 5,589 | 0 | 0 | 0.00% | 1,300,000 |
24.11.12 | 8,570 | 50 | 4,337 | 0 | 0 | 0.00% | 1,300,000 |
24.11.11 | 8,545 | 25 | 10,286 | 0 | 0 | 0.00% | 1,300,000 |
24.11.08 | 8,485 | 60 | 5,864 | 0 | 0 | 0.00% | 1,300,000 |
24.11.07 | 8,475 | 10 | 4,760 | 0 | 0 | 0.00% | 0 |
24.11.06 | 8,595 | 120 | 7,600 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,600 | 5 | 3,531 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,625 | 25 | 7,089 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,595 | 30 | 1,961 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,615 | 20 | 1,464 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,595 | 20 | 1,590 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,580 | 15 | 1,530 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,670 | 90 | 1,481 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,625 | 45 | 2,354 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,590 | 35 | 9,144 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,610 | 20 | 9,970 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,750 | 140 | 13,886 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,750 | 0 | 5,939 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,820 | 70 | 27,393 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,840 | 20 | 2,845 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,765 | 75 | 6,678 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,740 | 25 | 4,851 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,800 | 60 | 6,331 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,800 | 0 | 2,509 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,855 | 55 | 8,419 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,895 | 40 | 3,396 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,990 | 95 | 3,412 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,110 | 120 | 3,853 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,075 | 35 | 3,049 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,035 | 40 | 1,942 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,040 | 5 | 3,853 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,090 | 50 | 8,582 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,095 | 5 | 6,118 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,085 | 10 | 5,673 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,150 | 65 | 3,661 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,130 | 20 | 10,975 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,240 | 110 | 8,579 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,230 | 10 | 6,187 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,265 | 35 | 7,806 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,180 | 85 | 9,517 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,140 | 40 | 6,077 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,180 | 40 | 9,691 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,120 | 60 | 20,408 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,050 | 70 | 13,923 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,940 | 110 | 20,200 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,925 | 15 | 3,610 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,020 | 95 | 7,735 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,045 | 25 | 9,869 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,050 | 5 | 16,953 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,060 | 10 | 19,806 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,105 | 45 | 5,258 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,050 | 55 | 5,798 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,100 | 50 | 6,876 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,105 | 5 | 8,981 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,030 | 75 | 3,070 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,030 | 0 | 12,068 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,000 | 30 | 9,559 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,040 | 40 | 13,181 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,970 | 70 | 7,608 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,945 | 25 | 16,153 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,915 | 30 | 8,892 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,965 | 50 | 6,119 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,000 | 35 | 13,203 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,065 | 65 | 18,734 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,195 | 130 | 20,527 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,925 | 270 | 46,902 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,840 | 85 | 54,703 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,755 | 85 | 7,209 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,705 | 50 | 4,589 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,695 | 10 | 5,994 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,630 | 65 | 5,708 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,615 | 15 | 6,674 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,645 | 30 | 14,402 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,655 | 10 | 3,557 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,685 | 30 | 2,823 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,700 | 15 | 3,115 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,740 | 40 | 5,140 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,745 | 5 | 4,281 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,705 | 40 | 7,834 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,660 | 45 | 8,723 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,710 | 50 | 15,683 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,625 | 85 | 8,617 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,620 | 5 | 36,767 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,635 | 15 | 4,355 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,620 | 15 | 9,470 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,560 | 60 | 12,718 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,550 | 10 | 5,167 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,490 | 60 | 7,206 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,470 | 20 | 7,691 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,545 | 75 | 4,995 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,630 | 85 | 13,501 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,630 | 0 | 66,676 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,700 | 70 | 13,044 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,730 | 30 | 3,503 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,705 | 25 | 9,758 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,710 | 5 | 12,226 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,725 | 15 | 9,796 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,735 | 10 | 9,967 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,685 | 50 | 19,724 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,730 | 45 | 8,301 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,690 | 40 | 18,265 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,615 | 75 | 14,635 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,550 | 65 | 18,506 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,510 | 40 | 7,060 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,515 | 5 | 5,008 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,655 | 140 | 12,096 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,600 | 55 | 7,735 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,530 | 70 | 79,439 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,450 | 80 | 13,444 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,380 | 70 | 5,259 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,340 | 40 | 6,400 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,390 | 50 | 4,087 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,500 | 110 | 6,064 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,500 | 0 | 6,107 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,485 | 15 | 4,353 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,520 | 35 | 4,839 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,500 | 20 | 5,661 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,480 | 20 | 5,137 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,515 | 35 | 5,726 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,550 | 35 | 1,866 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,575 | 25 | 4,192 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,430 | 145 | 28,211 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,430 | 0 | 2,965 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,455 | 25 | 3,985 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,420 | 35 | 1,471 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,460 | 40 | 3,772 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,445 | 15 | 2,326 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,330 | 115 | 2,938 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,300 | 30 | 2,138 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,380 | 80 | 5,867 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,270 | 110 | 2,615 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,225 | 45 | 880 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,250 | 25 | 9,347 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,290 | 40 | 3,127 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,310 | 20 | 3,969 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,275 | 35 | 2,531 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,345 | 70 | 4,494 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,325 | 20 | 7,877 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,260 | 65 | 3,319 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,280 | 20 | 17,497 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,355 | 75 | 13,423 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,355 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,380 | 25 | 4,765 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,505 | 125 | 20,346 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,455 | 50 | 5,371 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,550 | 95 | 4,506 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,515 | 35 | 8,758 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,525 | 10 | 5,356 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,590 | 65 | 5,781 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,700 | 110 | 12,932 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,605 | 95 | 14,741 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,680 | 75 | 12,510 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,650 | 30 | 5,977 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,650 | 0 | 8,801 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,710 | 60 | 4,845 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,645 | 65 | 3,059 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,600 | 45 | 4,794 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,580 | 20 | 12,158 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,570 | 10 | 5,101 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,575 | 5 | 4,189 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,615 | 40 | 5,841 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,680 | 65 | 11,407 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,760 | 80 | 3,985 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,800 | 40 | 2,338 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,820 | 20 | 3,270 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,800 | 20 | 6,218 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,710 | 90 | 9,466 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,710 | 0 | 8,882 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,665 | 45 | 11,443 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,660 | 5 | 7,629 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,565 | 95 | 6,149 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,570 | 5 | 3,773 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,580 | 10 | 10,905 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,635 | 55 | 2,435 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,525 | 110 | 2,818 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,505 | 20 | 5,904 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,555 | 50 | 5,210 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,530 | 25 | 6,106 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,555 | 25 | 4,855 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,560 | 5 | 5,647 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,560 | 0 | 7,449 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,540 | 20 | 6,556 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,630 | 90 | 13,967 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,715 | 85 | 9,596 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,720 | 5 | 7,863 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,710 | 10 | 11,103 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,745 | 35 | 10,249 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,905 | 160 | 8,529 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,855 | 50 | 22,214 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,790 | 65 | 428,724 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,725 | 65 | 6,750 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,640 | 85 | 4,870 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,665 | 25 | 2,207 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,630 | 35 | 2,579 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,665 | 35 | 9,171 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,660 | 5 | 2,099 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,680 | 20 | 10,201 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,620 | 60 | 4,753 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,715 | 95 | 4,542 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,700 | 15 | 12,895 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,800 | 100 | 8,065 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,820 | 20 | 1,532 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,795 | 25 | 1,999 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,815 | 20 | 2,051 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,830 | 15 | 5,551 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,820 | 10 | 1,050 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,780 | 40 | 5,376 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,820 | 40 | 5,122 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,910 | 90 | 4,587 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,805 | 105 | 4,863 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,860 | 55 | 10,847 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,985 | 125 | 6,995 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,840 | 145 | 18,441 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,835 | 5 | 4,513 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,845 | 10 | 6,707 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,895 | 50 | 4,708 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,880 | 15 | 5,140 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,865 | 15 | 5,224 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,900 | 35 | 3,032 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,880 | 20 | 4,340 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,820 | 60 | 8,582 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,605 | 215 | 10,605 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,615 | 10 | 7,891 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,550 | 65 | 12,802 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,650 | 100 | 1,163 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,620 | 30 | 2,598 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,565 | 55 | 5,239 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,485 | 80 | 3,885 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,490 | 5 | 3,644 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,405 | 85 | 3,602 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,455 | 50 | 2,734 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,425 | 30 | 8,590 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,360 | 65 | 3,907 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,260 | 100 | 3,479 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,300 | 40 | 2,488 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,325 | 25 | 3,571 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,330 | 5 | 1,774 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,350 | 20 | 4,416 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,270 | 80 | 7,449 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,250 | 20 | 3,814 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,255 | 5 | 5,021 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,300 | 60 | 1,447 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,145 | 155 | 2,544 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,120 | 25 | 4,563 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,150 | 30 | 2,225 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,260 | 110 | 1,655 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,165 | 95 | 4,944 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,090 | 75 | 4,988 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,140 | 50 | 2,933 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,100 | 40 | 4,364 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,980 | 120 | 2,113 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,825 | 155 | 15,576 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,840 | 15 | 4,409 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,840 | 0 | 5,856 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,850 | 10 | 2,144 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,770 | 80 | 9,004 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,900 | 130 | 6,860 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,895 | 5 | 9,110 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,745 | 150 | 6,480 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,780 | 35 | 4,809 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,805 | 25 | 7,991 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,915 | 110 | 8,490 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,965 | 50 | 4,794 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,045 | 80 | 7,831 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,060 | 15 | 4,602 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,200 | 140 | 1,977 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,075 | 125 | 1,121 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,050 | 25 | 4,071 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,980 | 70 | 4,811 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,015 | 35 | 4,328 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,900 | 115 | 5,620 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,260 | 360 | 14,535 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,255 | 5 | 12,679 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,365 | 110 | 11,087 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,350 | 15 | 8,863 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,455 | 105 | 6,203 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,515 | 60 | 4,857 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,535 | 20 | 3,093 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,505 | 30 | 1,653 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,570 | 65 | 2,074 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,620 | 50 | 1,755 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,570 | 50 | 1,642 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,560 | 10 | 1,667 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,530 | 30 | 1,296 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,600 | 70 | 3,338 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,550 | 50 | 2,855 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,580 | 30 | 5,181 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,610 | 30 | 4,045 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,650 | 40 | 4,250 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,725 | 75 | 2,315 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,725 | 0 | 12,722 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,700 | 25 | 3,313 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,660 | 40 | 14,608 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,640 | 20 | 3,002 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,605 | 35 | 3,847 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,645 | 40 | 3,230 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,900 | 255 | 11,304 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,465 | 435 | 3,749 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,480 | 15 | 4,986 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,600 | 120 | 9,713 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,540 | 60 | 12,442 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,660 | 120 | 5,381 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,685 | 25 | 7,094 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,750 | 65 | 9,795 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,830 | 80 | 5,201 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,830 | 0 | 3,703 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,810 | 20 | 1,784 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,770 | 40 | 5,661 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,690 | 80 | 6,802 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,735 | 45 | 18,857 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,890 | 155 | 21,138 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,975 | 85 | 7,662 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,900 | 75 | 3,715 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,915 | 15 | 3,198 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,105 | 190 | 14,631 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,155 | 50 | 13,959 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,060 | 95 | 2,477 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,090 | 30 | 9,660 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,120 | 30 | 4,955 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,170 | 50 | 2,028 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,185 | 15 | 3,312 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,110 | 75 | 6,996 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,115 | 5 | 4,542 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,135 | 20 | 5,123 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,055 | 80 | 1,896 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,975 | 80 | 5,103 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,950 | 25 | 1,897 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,885 | 65 | 12,851 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,955 | 70 | 16,340 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,020 | 65 | 14,945 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,125 | 105 | 21,972 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,130 | 5 | 2,681 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,140 | 10 | 2,249 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,095 | 45 | 4,561 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,220 | 125 | 12,732 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,190 | 30 | 9,564 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,215 | 25 | 3,049 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,220 | 5 | 6,276 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,170 | 50 | 2,695 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,210 | 40 | 15,649 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,195 | 15 | 10,122 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,130 | 65 | 5,392 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,180 | 50 | 14,156 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,180 | 0 | 3,853 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,080 | 100 | 3,078 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,100 | 20 | 11,500 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,165 | 65 | 4,031 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,145 | 20 | 3,677 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,150 | 5 | 6,334 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,070 | 80 | 2,653 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,220 | 150 | 8,236 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,155 | 65 | 7,797 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,245 | 90 | 8,855 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,210 | 35 | 13,089 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,215 | 5 | 22,288 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,100 | 115 | 3,804 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,040 | 60 | 12,936 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,075 | 35 | 31,348 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,120 | 45 | 10,225 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,110 | 10 | 5,918 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,170 | 60 | 13,993 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,210 | 40 | 14,879 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,275 | 65 | 9,415 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,310 | 35 | 11,345 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,365 | 55 | 9,795 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,380 | 15 | 5,543 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,470 | 90 | 10,320 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,400 | 70 | 5,149 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,325 | 75 | 6,494 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,370 | 45 | 9,286 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,460 | 90 | 9,219 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,540 | 80 | 5,879 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,460 | 80 | 8,335 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,350 | 110 | 14,196 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,415 | 65 | 18,109 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,455 | 40 | 25,151 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,525 | 70 | 6,136 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,450 | 75 | 9,194 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,375 | 75 | 9,435 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,400 | 25 | 9,805 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,360 | 40 | 53,158 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,320 | 40 | 6,073 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,335 | 15 | 12,061 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,425 | 90 | 14,241 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,495 | 70 | 6,653 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,535 | 50 | 11,002 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,525 | 10 | 9,167 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,555 | 30 | 7,467 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,600 | 45 | 38,756 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,625 | 25 | 8,908 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,630 | 5 | 11,801 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,580 | 50 | 13,967 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,505 | 75 | 7,966 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,400 | 105 | 8,825 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,365 | 35 | 13,698 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,365 | 0 | 18,856 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,340 | 25 | 13,554 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.