RISE 단기종합채권(AA-이상)액티브
(385550) I 코스피 ETF 11.26 15:33110,415 | 전일 | 110,405 | 고가 | 110,425 | 상한가 | 143,535 |
거래량 (주) |
11,955 |
10 0.01% | 시가 | 110,395 | 저가 | 110,395 | 하한가 | 77,295 |
거래대금 (백만) |
1,320 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.26 | 110,405 | 10 | 11,955 | 0 | 51 | 0.01% | 965,949 |
24.11.25 | 110,395 | 10 | 5,536 | 0 | 51 | 0.01% | 965,949 |
24.11.22 | 110,390 | 5 | 6,570 | 0 | 51 | 0.01% | 965,949 |
24.11.21 | 110,345 | 45 | 2,529 | 0 | 51 | 0.01% | 965,949 |
24.11.20 | 110,340 | 5 | 214 | 0 | 51 | 0.01% | 965,949 |
24.11.19 | 110,320 | 20 | 1,025 | 0 | 51 | 0.01% | 965,949 |
24.11.18 | 110,320 | 0 | 7,354 | 0 | 51 | 0.01% | 965,949 |
24.11.15 | 110,310 | 10 | 4,462 | 0 | 51 | 0.01% | 965,949 |
24.11.14 | 110,280 | 25 | 505 | 0 | 51 | 0.01% | 965,949 |
24.11.13 | 110,275 | 5 | 2,011 | 0 | 51 | 0.01% | 965,949 |
24.11.12 | 110,280 | 5 | 1,783 | 51 | 51 | 0.01% | 965,949 |
24.11.11 | 110,265 | 15 | 1,175 | 0 | 0 | 0.00% | 0 |
24.11.08 | 110,270 | 5 | 1,960 | 0 | 0 | 0.00% | 0 |
24.11.07 | 110,215 | 55 | 2,607 | 0 | 0 | 0.00% | 0 |
24.11.06 | 110,225 | 10 | 17,434 | 0 | 0 | 0.00% | 0 |
24.11.05 | 110,220 | 5 | 635 | 0 | 0 | 0.00% | 0 |
24.11.04 | 110,210 | 10 | 554 | 0 | 0 | 0.00% | 0 |
24.11.01 | 110,200 | 10 | 5,209 | 0 | 0 | 0.00% | 0 |
24.10.31 | 110,175 | 25 | 280 | 0 | 0 | 0.00% | 0 |
24.10.30 | 110,170 | 5 | 69 | 0 | 0 | 0.00% | 0 |
24.10.29 | 110,160 | 10 | 497 | 0 | 0 | 0.00% | 0 |
24.10.28 | 110,165 | 5 | 3,001 | 0 | 0 | 0.00% | 0 |
24.10.25 | 110,165 | 0 | 4,769 | 0 | 0 | 0.00% | 0 |
24.10.24 | 110,115 | 50 | 1,042 | 0 | 0 | 0.00% | 0 |
24.10.23 | 110,100 | 15 | 501 | 0 | 0 | 0.00% | 0 |
24.10.22 | 110,085 | 15 | 13,833 | 0 | 0 | 0.00% | 0 |
24.10.21 | 110,090 | 5 | 636 | 0 | 0 | 0.00% | 0 |
24.10.18 | 110,080 | 10 | 1,720 | 0 | 0 | 0.00% | 0 |
24.10.17 | 110,045 | 35 | 946 | 0 | 0 | 0.00% | 0 |
24.10.16 | 110,060 | 15 | 807 | 0 | 0 | 0.00% | 0 |
24.10.15 | 110,015 | 45 | 973 | 0 | 0 | 0.00% | 0 |
24.10.14 | 109,980 | 35 | 1,023 | 0 | 0 | 0.00% | 0 |
24.10.11 | 109,980 | 0 | 8,640 | 0 | 0 | 0.00% | 0 |
24.10.10 | 109,950 | 30 | 478 | 0 | 0 | 0.00% | 0 |
24.10.08 | 109,935 | 15 | 1,514 | 0 | 0 | 0.00% | 0 |
24.10.07 | 109,960 | 25 | 2,684 | 0 | 0 | 0.00% | 0 |
24.10.04 | 109,955 | 5 | 338 | 0 | 0 | 0.00% | 0 |
24.10.02 | 109,915 | 40 | 1,176 | 0 | 0 | 0.00% | 0 |
24.09.30 | 109,890 | 25 | 684 | 0 | 0 | 0.00% | 0 |
24.09.27 | 109,875 | 15 | 2,126 | 0 | 0 | 0.00% | 0 |
24.09.26 | 109,845 | 30 | 836 | 0 | 0 | 0.00% | 0 |
24.09.25 | 109,815 | 30 | 355 | 0 | 0 | 0.00% | 0 |
24.09.24 | 109,810 | 5 | 16,816 | 0 | 0 | 0.00% | 0 |
24.09.23 | 109,810 | 0 | 1,864 | 0 | 0 | 0.00% | 0 |
24.09.20 | 109,795 | 15 | 2,008 | 0 | 0 | 0.00% | 0 |
24.09.19 | 109,765 | 30 | 455 | 0 | 0 | 0.00% | 0 |
24.09.13 | 109,740 | 25 | 652 | 0 | 0 | 0.00% | 0 |
24.09.12 | 109,690 | 50 | 292 | 0 | 0 | 0.00% | 0 |
24.09.11 | 109,675 | 15 | 760 | 0 | 0 | 0.00% | 0 |
24.09.10 | 109,645 | 30 | 11,695 | 0 | 0 | 0.00% | 0 |
24.09.09 | 109,640 | 5 | 2,611 | 0 | 0 | 0.00% | 0 |
24.09.06 | 109,615 | 25 | 6,157 | 0 | 0 | 0.00% | 0 |
24.09.05 | 109,575 | 40 | 1,459 | 0 | 0 | 0.00% | 0 |
24.09.04 | 109,565 | 10 | 2,538 | 0 | 0 | 0.00% | 0 |
24.09.03 | 109,555 | 10 | 13,573 | 0 | 0 | 0.00% | 0 |
24.09.02 | 109,560 | 5 | 16,451 | 0 | 0 | 0.00% | 0 |
24.08.30 | 109,550 | 10 | 568 | 0 | 0 | 0.00% | 0 |
24.08.29 | 109,525 | 25 | 17,023 | 0 | 0 | 0.00% | 0 |
24.08.28 | 109,510 | 15 | 1,220 | 0 | 0 | 0.00% | 0 |
24.08.27 | 109,510 | 0 | 647 | 0 | 0 | 0.00% | 0 |
24.08.26 | 109,505 | 5 | 399 | 0 | 0 | 0.00% | 0 |
24.08.23 | 109,500 | 5 | 588 | 0 | 0 | 0.00% | 0 |
24.08.22 | 109,470 | 30 | 750 | 0 | 0 | 0.00% | 0 |
24.08.21 | 109,465 | 5 | 12,133 | 0 | 0 | 0.00% | 0 |
24.08.20 | 109,460 | 5 | 14,285 | 0 | 0 | 0.00% | 0 |
24.08.19 | 109,455 | 5 | 1,019 | 0 | 0 | 0.00% | 0 |
24.08.16 | 109,460 | 5 | 1,508 | 0 | 0 | 0.00% | 0 |
24.08.14 | 109,420 | 40 | 17,189 | 0 | 0 | 0.00% | 0 |
24.08.13 | 109,405 | 15 | 766 | 0 | 0 | 0.00% | 0 |
24.08.12 | 109,395 | 10 | 441 | 0 | 0 | 0.00% | 0 |
24.08.09 | 109,400 | 5 | 5,368 | 0 | 0 | 0.00% | 0 |
24.08.08 | 109,360 | 40 | 22,406 | 0 | 0 | 0.00% | 0 |
24.08.07 | 109,360 | 0 | 9,382 | 0 | 0 | 0.00% | 0 |
24.08.06 | 109,370 | 10 | 2,372 | 0 | 0 | 0.00% | 0 |
24.08.05 | 109,320 | 50 | 8,525 | 0 | 0 | 0.00% | 0 |
24.08.02 | 109,295 | 25 | 8,867 | 0 | 0 | 0.00% | 0 |
24.08.01 | 109,265 | 30 | 14,801 | 0 | 0 | 0.00% | 0 |
24.07.31 | 109,255 | 10 | 16,308 | 0 | 0 | 0.00% | 0 |
24.07.30 | 109,255 | 0 | 1,393 | 0 | 0 | 0.00% | 0 |
24.07.29 | 109,235 | 20 | 3,359 | 0 | 0 | 0.00% | 0 |
24.07.26 | 109,215 | 20 | 754 | 0 | 0 | 0.00% | 0 |
24.07.25 | 109,175 | 40 | 13,166 | 0 | 0 | 0.00% | 0 |
24.07.24 | 109,160 | 15 | 1,352 | 0 | 0 | 0.00% | 0 |
24.07.23 | 109,140 | 20 | 10,418 | 0 | 0 | 0.00% | 0 |
24.07.22 | 109,135 | 5 | 3,691 | 0 | 0 | 0.00% | 0 |
24.07.19 | 109,130 | 5 | 2,712 | 0 | 0 | 0.00% | 0 |
24.07.18 | 109,105 | 25 | 13,175 | 0 | 0 | 0.00% | 0 |
24.07.17 | 109,115 | 10 | 8,767 | 0 | 0 | 0.00% | 0 |
24.07.16 | 109,085 | 30 | 1,406 | 0 | 0 | 0.00% | 0 |
24.07.15 | 109,070 | 15 | 7,379 | 0 | 0 | 0.00% | 0 |
24.07.12 | 109,055 | 15 | 1,165 | 0 | 0 | 0.00% | 0 |
24.07.11 | 109,045 | 10 | 18,211 | 0 | 0 | 0.00% | 0 |
24.07.10 | 109,020 | 25 | 8,820 | 0 | 0 | 0.00% | 0 |
24.07.09 | 109,010 | 10 | 5,411 | 0 | 0 | 0.00% | 0 |
24.07.08 | 108,990 | 20 | 1,996 | 0 | 0 | 0.00% | 0 |
24.07.05 | 108,955 | 35 | 7,009 | 0 | 0 | 0.00% | 0 |
24.07.04 | 108,900 | 55 | 9,518 | 0 | 0 | 0.00% | 0 |
24.07.03 | 108,865 | 35 | 580 | 0 | 0 | 0.00% | 0 |
24.07.02 | 108,835 | 30 | 732 | 0 | 0 | 0.00% | 0 |
24.07.01 | 108,830 | 5 | 1,258 | 0 | 0 | 0.00% | 0 |
24.06.28 | 108,810 | 20 | 1,043 | 0 | 0 | 0.00% | 0 |
24.06.27 | 108,775 | 35 | 252 | 0 | 0 | 0.00% | 0 |
24.06.26 | 108,775 | 0 | 12,641 | 0 | 0 | 0.00% | 0 |
24.06.25 | 108,755 | 20 | 1,077 | 0 | 0 | 0.00% | 0 |
24.06.24 | 108,765 | 10 | 1,540 | 0 | 0 | 0.00% | 0 |
24.06.21 | 108,735 | 30 | 1,799 | 0 | 0 | 0.00% | 0 |
24.06.20 | 108,710 | 25 | 2,324 | 0 | 0 | 0.00% | 0 |
24.06.19 | 108,690 | 20 | 2,071 | 0 | 0 | 0.00% | 0 |
24.06.18 | 108,680 | 10 | 418 | 0 | 0 | 0.00% | 0 |
24.06.17 | 108,665 | 15 | 318 | 0 | 0 | 0.00% | 0 |
24.06.14 | 108,640 | 25 | 1,576 | 0 | 0 | 0.00% | 0 |
24.06.13 | 108,605 | 35 | 1,768 | 0 | 0 | 0.00% | 0 |
24.06.12 | 108,595 | 10 | 935 | 0 | 0 | 0.00% | 0 |
24.06.11 | 108,585 | 10 | 1,633 | 0 | 0 | 0.00% | 0 |
24.06.10 | 108,585 | 0 | 2,675 | 0 | 0 | 0.00% | 0 |
24.06.07 | 108,560 | 25 | 1,776 | 0 | 0 | 0.00% | 0 |
24.06.05 | 108,525 | 35 | 1,250 | 0 | 0 | 0.00% | 0 |
24.06.04 | 108,485 | 40 | 1,893 | 0 | 0 | 0.00% | 0 |
24.06.03 | 108,475 | 10 | 858 | 0 | 0 | 0.00% | 0 |
24.05.31 | 108,475 | 0 | 431 | 0 | 0 | 0.00% | 0 |
24.05.30 | 108,435 | 40 | 349 | 0 | 0 | 0.00% | 0 |
24.05.29 | 108,430 | 5 | 718 | 0 | 0 | 0.00% | 0 |
24.05.28 | 108,410 | 20 | 597 | 0 | 0 | 0.00% | 0 |
24.05.27 | 108,400 | 10 | 1,728 | 0 | 0 | 0.00% | 0 |
24.05.24 | 108,390 | 10 | 1,058 | 0 | 0 | 0.00% | 0 |
24.05.23 | 108,350 | 40 | 610 | 0 | 0 | 0.00% | 0 |
24.05.22 | 108,355 | 5 | 773 | 0 | 0 | 0.00% | 0 |
24.05.21 | 108,340 | 15 | 731 | 0 | 0 | 0.00% | 0 |
24.05.20 | 108,335 | 5 | 592 | 0 | 0 | 0.00% | 0 |
24.05.17 | 108,345 | 10 | 2,220 | 0 | 0 | 0.00% | 0 |
24.05.16 | 108,285 | 60 | 3,788 | 0 | 0 | 0.00% | 0 |
24.05.14 | 108,270 | 15 | 1,330 | 0 | 0 | 0.00% | 0 |
24.05.13 | 108,255 | 15 | 2,699 | 0 | 0 | 0.00% | 0 |
24.05.10 | 108,240 | 15 | 703 | 0 | 0 | 0.00% | 0 |
24.05.09 | 108,210 | 30 | 463 | 0 | 0 | 0.00% | 0 |
24.05.08 | 108,205 | 5 | 346 | 0 | 0 | 0.00% | 0 |
24.05.07 | 108,180 | 25 | 1,424 | 0 | 0 | 0.00% | 0 |
24.05.03 | 108,170 | 10 | 631 | 0 | 0 | 0.00% | 0 |
24.05.02 | 108,130 | 40 | 941 | 0 | 0 | 0.00% | 0 |
24.04.30 | 108,120 | 10 | 2,435 | 0 | 0 | 0.00% | 0 |
24.04.29 | 108,100 | 20 | 2,526 | 0 | 0 | 0.00% | 0 |
24.04.26 | 108,080 | 20 | 2,597 | 0 | 0 | 0.00% | 0 |
24.04.25 | 108,050 | 30 | 1,625 | 0 | 0 | 0.00% | 0 |
24.04.24 | 108,055 | 5 | 1,560 | 0 | 0 | 0.00% | 0 |
24.04.23 | 108,050 | 5 | 732 | 0 | 0 | 0.00% | 0 |
24.04.22 | 108,045 | 5 | 606 | 0 | 0 | 0.00% | 0 |
24.04.19 | 108,040 | 5 | 974 | 0 | 0 | 0.00% | 0 |
24.04.18 | 108,005 | 35 | 1,169 | 0 | 0 | 0.00% | 0 |
24.04.17 | 108,000 | 5 | 781 | 0 | 0 | 0.00% | 0 |
24.04.16 | 107,985 | 15 | 1,934 | 0 | 0 | 0.00% | 0 |
24.04.15 | 107,965 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 107,960 | 5 | 5,304 | 0 | 0 | 0.00% | 0 |
24.04.11 | 107,935 | 25 | 1,085 | 0 | 0 | 0.00% | 0 |
24.04.09 | 107,940 | 5 | 563 | 0 | 0 | 0.00% | 0 |
24.04.08 | 107,905 | 35 | 2,389 | 0 | 0 | 0.00% | 0 |
24.04.05 | 107,895 | 10 | 5,313 | 0 | 0 | 0.00% | 0 |
24.04.04 | 107,845 | 50 | 857 | 0 | 0 | 0.00% | 0 |
24.04.03 | 107,840 | 5 | 1,523 | 0 | 0 | 0.00% | 0 |
24.04.02 | 107,835 | 5 | 2,846 | 0 | 0 | 0.00% | 0 |
24.04.01 | 107,805 | 30 | 1,221 | 0 | 0 | 0.00% | 0 |
24.03.29 | 107,790 | 15 | 3,812 | 0 | 0 | 0.00% | 0 |
24.03.28 | 107,760 | 30 | 4,335 | 0 | 0 | 0.00% | 0 |
24.03.27 | 107,755 | 5 | 1,099 | 0 | 0 | 0.00% | 0 |
24.03.26 | 107,745 | 10 | 523 | 0 | 0 | 0.00% | 0 |
24.03.25 | 107,740 | 5 | 3,091 | 0 | 0 | 0.00% | 0 |
24.03.22 | 107,675 | 65 | 6,869 | 0 | 0 | 0.00% | 0 |
24.03.21 | 107,700 | 25 | 220 | 0 | 0 | 0.00% | 0 |
24.03.20 | 107,685 | 15 | 3,697 | 0 | 0 | 0.00% | 0 |
24.03.19 | 107,665 | 20 | 2,305 | 0 | 0 | 0.00% | 0 |
24.03.18 | 107,645 | 20 | 1,615 | 0 | 0 | 0.00% | 0 |
24.03.15 | 107,635 | 10 | 4,005 | 0 | 0 | 0.00% | 0 |
24.03.14 | 107,605 | 30 | 7,051 | 0 | 0 | 0.00% | 0 |
24.03.13 | 107,590 | 15 | 2,615 | 0 | 0 | 0.00% | 0 |
24.03.12 | 107,575 | 15 | 4,245 | 0 | 0 | 0.00% | 0 |
24.03.11 | 107,565 | 10 | 2,294 | 0 | 0 | 0.00% | 0 |
24.03.08 | 107,540 | 25 | 2,296 | 0 | 0 | 0.00% | 0 |
24.03.07 | 107,500 | 40 | 1,591 | 0 | 0 | 0.00% | 0 |
24.03.06 | 107,480 | 20 | 1,429 | 0 | 0 | 0.00% | 0 |
24.03.05 | 107,465 | 15 | 1,501 | 0 | 0 | 0.00% | 0 |
24.03.04 | 107,455 | 10 | 2,696 | 0 | 0 | 0.00% | 0 |
24.02.29 | 107,450 | 5 | 9,366 | 0 | 0 | 0.00% | 0 |
24.02.28 | 107,405 | 45 | 3,400 | 0 | 0 | 0.00% | 0 |
24.02.27 | 107,405 | 0 | 3,910 | 0 | 0 | 0.00% | 0 |
24.02.26 | 107,395 | 10 | 2,066 | 0 | 0 | 0.00% | 0 |
24.02.23 | 107,400 | 5 | 6,116 | 0 | 0 | 0.00% | 0 |
24.02.22 | 107,355 | 45 | 5,612 | 0 | 0 | 0.00% | 0 |
24.02.21 | 107,340 | 15 | 2,763 | 0 | 0 | 0.00% | 0 |
24.02.20 | 107,350 | 10 | 8,828 | 0 | 0 | 0.00% | 0 |
24.02.19 | 107,340 | 10 | 2,859 | 0 | 0 | 0.00% | 0 |
24.02.16 | 107,325 | 15 | 4,011 | 0 | 0 | 0.00% | 0 |
24.02.15 | 107,285 | 40 | 6,239 | 0 | 0 | 0.00% | 0 |
24.02.14 | 107,290 | 5 | 6,810 | 0 | 0 | 0.00% | 0 |
24.02.13 | 107,280 | 10 | 2,310 | 0 | 0 | 0.00% | 0 |
24.02.08 | 107,285 | 5 | 5,097 | 0 | 0 | 0.00% | 0 |
24.02.07 | 107,235 | 50 | 6,887 | 0 | 0 | 0.00% | 0 |
24.02.06 | 107,220 | 15 | 16,469 | 0 | 0 | 0.00% | 0 |
24.02.05 | 107,210 | 10 | 4,936 | 0 | 0 | 0.00% | 0 |
24.02.02 | 107,185 | 25 | 4,518 | 0 | 0 | 0.00% | 0 |
24.02.01 | 107,160 | 25 | 6,514 | 0 | 0 | 0.00% | 0 |
24.01.31 | 107,155 | 5 | 3,257 | 0 | 0 | 0.00% | 0 |
24.01.30 | 107,130 | 25 | 3,591 | 0 | 0 | 0.00% | 0 |
24.01.29 | 107,135 | 5 | 1,758 | 0 | 0 | 0.00% | 0 |
24.01.26 | 107,115 | 20 | 1,544 | 0 | 0 | 0.00% | 0 |
24.01.25 | 107,095 | 20 | 1,949 | 0 | 0 | 0.00% | 0 |
24.01.24 | 107,080 | 15 | 1,402 | 0 | 0 | 0.00% | 0 |
24.01.23 | 107,075 | 5 | 997 | 0 | 0 | 0.00% | 0 |
24.01.22 | 107,060 | 15 | 1,373 | 0 | 0 | 0.00% | 0 |
24.01.19 | 107,055 | 5 | 4,871 | 0 | 0 | 0.00% | 0 |
24.01.18 | 107,010 | 45 | 1,483 | 0 | 0 | 0.00% | 0 |
24.01.17 | 107,000 | 10 | 1,394 | 0 | 0 | 0.00% | 0 |
24.01.16 | 106,975 | 25 | 1,259 | 0 | 0 | 0.00% | 0 |
24.01.15 | 106,965 | 10 | 4,800 | 0 | 0 | 0.00% | 0 |
24.01.12 | 106,940 | 25 | 2,846 | 0 | 0 | 0.00% | 0 |
24.01.11 | 106,895 | 45 | 1,070 | 0 | 0 | 0.00% | 0 |
24.01.10 | 106,865 | 30 | 1,113 | 0 | 0 | 0.00% | 0 |
24.01.09 | 106,845 | 20 | 2,598 | 0 | 0 | 0.00% | 0 |
24.01.08 | 106,820 | 25 | 3,963 | 0 | 0 | 0.00% | 0 |
24.01.05 | 106,800 | 20 | 5,829 | 0 | 0 | 0.00% | 0 |
24.01.04 | 106,745 | 55 | 2,137 | 0 | 0 | 0.00% | 0 |
24.01.03 | 106,725 | 20 | 7,058 | 0 | 0 | 0.00% | 0 |
24.01.02 | 106,705 | 20 | 1,943 | 0 | 0 | 0.00% | 0 |
23.12.28 | 106,695 | 10 | 3,136 | 0 | 0 | 0.00% | 0 |
23.12.27 | 106,640 | 55 | 744 | 0 | 0 | 0.00% | 0 |
23.12.26 | 106,630 | 10 | 2,821 | 0 | 0 | 0.00% | 0 |
23.12.22 | 106,615 | 15 | 241 | 0 | 0 | 0.00% | 0 |
23.12.21 | 106,580 | 35 | 527 | 0 | 0 | 0.00% | 0 |
23.12.20 | 106,575 | 5 | 631 | 0 | 0 | 0.00% | 0 |
23.12.19 | 106,555 | 20 | 2,481 | 0 | 0 | 0.00% | 0 |
23.12.18 | 106,535 | 20 | 598 | 0 | 0 | 0.00% | 0 |
23.12.15 | 106,505 | 30 | 2,975 | 0 | 0 | 0.00% | 0 |
23.12.14 | 106,395 | 110 | 851 | 0 | 0 | 0.00% | 0 |
23.12.13 | 106,385 | 10 | 1,096 | 0 | 0 | 0.00% | 0 |
23.12.12 | 106,355 | 30 | 2,169 | 0 | 0 | 0.00% | 0 |
23.12.11 | 106,360 | 5 | 2,014 | 0 | 0 | 0.00% | 0 |
23.12.08 | 106,335 | 25 | 1,446 | 0 | 0 | 0.00% | 0 |
23.12.07 | 106,310 | 25 | 393 | 0 | 0 | 0.00% | 0 |
23.12.06 | 106,290 | 20 | 2,070 | 0 | 0 | 0.00% | 0 |
23.12.05 | 106,265 | 25 | 954 | 0 | 0 | 0.00% | 0 |
23.12.04 | 106,245 | 20 | 413 | 0 | 0 | 0.00% | 0 |
23.12.01 | 106,215 | 30 | 6,760 | 0 | 0 | 0.00% | 0 |
23.11.30 | 106,165 | 50 | 477 | 0 | 0 | 0.00% | 0 |
23.11.29 | 106,135 | 30 | 2,208 | 0 | 0 | 0.00% | 0 |
23.11.28 | 106,115 | 20 | 716 | 0 | 0 | 0.00% | 0 |
23.11.27 | 106,100 | 15 | 224 | 0 | 0 | 0.00% | 0 |
23.11.24 | 106,085 | 15 | 213 | 0 | 0 | 0.00% | 0 |
23.11.23 | 106,045 | 40 | 64 | 0 | 0 | 0.00% | 0 |
23.11.22 | 106,025 | 20 | 422 | 0 | 0 | 0.00% | 0 |
23.11.21 | 106,005 | 20 | 149 | 0 | 0 | 0.00% | 0 |
23.11.20 | 105,990 | 15 | 1,391 | 0 | 0 | 0.00% | 0 |
23.11.17 | 105,980 | 10 | 58 | 0 | 0 | 0.00% | 0 |
23.11.16 | 105,920 | 60 | 252 | 0 | 0 | 0.00% | 0 |
23.11.15 | 105,900 | 20 | 260 | 0 | 0 | 0.00% | 0 |
23.11.14 | 105,885 | 15 | 3,336 | 0 | 0 | 0.00% | 0 |
23.11.13 | 105,880 | 5 | 1,797 | 0 | 0 | 0.00% | 0 |
23.11.10 | 105,855 | 25 | 3,308 | 0 | 0 | 0.00% | 0 |
23.11.09 | 105,835 | 20 | 319 | 0 | 0 | 0.00% | 0 |
23.11.08 | 105,825 | 10 | 1,045 | 0 | 0 | 0.00% | 0 |
23.11.07 | 105,815 | 10 | 1,727 | 0 | 0 | 0.00% | 0 |
23.11.06 | 105,805 | 10 | 905 | 0 | 0 | 0.00% | 0 |
23.11.03 | 105,790 | 15 | 486 | 0 | 0 | 0.00% | 0 |
23.11.02 | 105,745 | 45 | 431 | 0 | 0 | 0.00% | 0 |
23.11.01 | 105,740 | 5 | 346 | 0 | 0 | 0.00% | 0 |
23.10.31 | 105,725 | 15 | 1,036 | 0 | 0 | 0.00% | 0 |
23.10.30 | 105,715 | 10 | 489 | 0 | 0 | 0.00% | 0 |
23.10.27 | 105,715 | 0 | 67 | 0 | 0 | 0.00% | 0 |
23.10.26 | 105,690 | 25 | 653 | 0 | 0 | 0.00% | 0 |
23.10.25 | 105,680 | 10 | 361 | 0 | 0 | 0.00% | 0 |
23.10.24 | 105,660 | 20 | 598 | 0 | 0 | 0.00% | 0 |
23.10.23 | 105,655 | 5 | 1,525 | 0 | 0 | 0.00% | 0 |
23.10.20 | 105,640 | 15 | 422 | 0 | 0 | 0.00% | 0 |
23.10.19 | 105,610 | 30 | 316 | 0 | 0 | 0.00% | 0 |
23.10.18 | 105,605 | 5 | 153 | 0 | 0 | 0.00% | 0 |
23.10.17 | 105,600 | 5 | 817 | 0 | 0 | 0.00% | 0 |
23.10.16 | 105,605 | 5 | 93 | 0 | 0 | 0.00% | 0 |
23.10.13 | 105,585 | 20 | 257 | 0 | 0 | 0.00% | 0 |
23.10.12 | 105,540 | 45 | 1,303 | 0 | 0 | 0.00% | 0 |
23.10.11 | 105,530 | 10 | 1,042 | 0 | 0 | 0.00% | 0 |
23.10.10 | 105,500 | 30 | 781 | 0 | 0 | 0.00% | 0 |
23.10.06 | 105,465 | 35 | 554 | 0 | 0 | 0.00% | 0 |
23.10.05 | 105,425 | 40 | 739 | 0 | 0 | 0.00% | 0 |
23.10.04 | 105,455 | 30 | 2,139 | 0 | 0 | 0.00% | 0 |
23.09.27 | 105,460 | 5 | 2,929 | 0 | 0 | 0.00% | 0 |
23.09.26 | 105,375 | 85 | 3,189 | 0 | 0 | 0.00% | 0 |
23.09.25 | 105,360 | 15 | 915 | 0 | 0 | 0.00% | 0 |
23.09.22 | 105,360 | 0 | 304 | 0 | 0 | 0.00% | 0 |
23.09.21 | 105,330 | 30 | 239 | 0 | 0 | 0.00% | 0 |
23.09.20 | 105,320 | 10 | 306 | 0 | 0 | 0.00% | 0 |
23.09.19 | 105,325 | 5 | 5,501 | 0 | 0 | 0.00% | 0 |
23.09.18 | 105,310 | 15 | 989 | 0 | 0 | 0.00% | 0 |
23.09.15 | 105,310 | 0 | 499 | 0 | 0 | 0.00% | 0 |
23.09.14 | 105,275 | 35 | 255 | 0 | 0 | 0.00% | 0 |
23.09.13 | 105,275 | 0 | 7,300 | 0 | 0 | 0.00% | 0 |
23.09.12 | 105,260 | 15 | 118 | 0 | 0 | 0.00% | 0 |
23.09.11 | 105,265 | 5 | 515 | 0 | 0 | 0.00% | 0 |
23.09.08 | 105,245 | 20 | 360 | 0 | 0 | 0.00% | 0 |
23.09.07 | 105,235 | 10 | 488 | 0 | 0 | 0.00% | 0 |
23.09.06 | 105,215 | 20 | 1,180 | 0 | 0 | 0.00% | 0 |
23.09.05 | 105,220 | 5 | 911 | 0 | 0 | 0.00% | 0 |
23.09.04 | 105,210 | 10 | 582 | 0 | 0 | 0.00% | 0 |
23.09.01 | 105,200 | 10 | 1,737 | 0 | 0 | 0.00% | 0 |
23.08.31 | 105,160 | 40 | 2,193 | 0 | 0 | 0.00% | 0 |
23.08.30 | 105,150 | 10 | 3,495 | 0 | 0 | 0.00% | 0 |
23.08.29 | 105,145 | 5 | 1,217 | 0 | 0 | 0.00% | 0 |
23.08.28 | 105,140 | 5 | 879 | 0 | 0 | 0.00% | 0 |
23.08.25 | 105,130 | 10 | 513 | 0 | 0 | 0.00% | 0 |
23.08.24 | 105,090 | 40 | 213 | 0 | 0 | 0.00% | 0 |
23.08.23 | 105,070 | 20 | 227 | 0 | 0 | 0.00% | 0 |
23.08.22 | 105,070 | 0 | 2,511 | 0 | 0 | 0.00% | 0 |
23.08.21 | 105,075 | 5 | 911 | 0 | 0 | 0.00% | 0 |
23.08.18 | 105,075 | 0 | 1,952 | 0 | 0 | 0.00% | 0 |
23.08.17 | 105,025 | 50 | 3,476 | 0 | 0 | 0.00% | 0 |
23.08.16 | 105,005 | 20 | 3,893 | 0 | 0 | 0.00% | 0 |
23.08.14 | 105,005 | 0 | 6,709 | 0 | 0 | 0.00% | 0 |
23.08.11 | 104,975 | 30 | 5,968 | 0 | 0 | 0.00% | 0 |
23.08.10 | 104,960 | 15 | 5,227 | 0 | 0 | 0.00% | 0 |
23.08.09 | 104,940 | 20 | 3,815 | 0 | 0 | 0.00% | 0 |
23.08.08 | 104,915 | 25 | 2,703 | 0 | 0 | 0.00% | 0 |
23.08.07 | 104,890 | 25 | 720 | 0 | 0 | 0.00% | 0 |
23.08.04 | 104,875 | 15 | 5,115 | 0 | 0 | 0.00% | 0 |
23.08.03 | 104,845 | 30 | 3,222 | 0 | 0 | 0.00% | 0 |
23.08.02 | 104,835 | 10 | 2,017 | 0 | 0 | 0.00% | 0 |
23.08.01 | 104,825 | 10 | 114,506 | 0 | 0 | 0.00% | 0 |
23.07.31 | 104,825 | 0 | 7,188 | 0 | 0 | 0.00% | 0 |
23.07.28 | 104,815 | 10 | 258 | 0 | 0 | 0.00% | 0 |
23.07.27 | 104,740 | 75 | 1,322 | 0 | 0 | 0.00% | 0 |
23.07.26 | 104,750 | 10 | 1,911 | 0 | 0 | 0.00% | 0 |
23.07.25 | 104,740 | 10 | 1,446 | 0 | 0 | 0.00% | 0 |
23.07.24 | 104,735 | 5 | 2,512 | 0 | 0 | 0.00% | 0 |
23.07.21 | 104,720 | 15 | 861 | 0 | 0 | 0.00% | 0 |
23.07.20 | 104,680 | 40 | 596 | 0 | 0 | 0.00% | 0 |
23.07.19 | 104,655 | 25 | 828 | 0 | 0 | 0.00% | 0 |
23.07.18 | 104,645 | 10 | 1,337 | 0 | 0 | 0.00% | 0 |
23.07.17 | 104,630 | 15 | 2,517 | 0 | 0 | 0.00% | 0 |
23.07.14 | 104,625 | 5 | 2,607 | 0 | 0 | 0.00% | 0 |
23.07.13 | 104,560 | 65 | 2,552 | 0 | 0 | 0.00% | 0 |
23.07.12 | 104,545 | 15 | 372 | 0 | 0 | 0.00% | 0 |
23.07.11 | 104,520 | 25 | 1,394 | 0 | 0 | 0.00% | 0 |
23.07.10 | 104,525 | 5 | 2,060 | 0 | 0 | 0.00% | 0 |
23.07.07 | 104,540 | 15 | 98,588 | 0 | 0 | 0.00% | 0 |
23.07.06 | 104,525 | 15 | 1,623 | 0 | 0 | 0.00% | 0 |
23.07.05 | 104,510 | 15 | 1,292 | 0 | 0 | 0.00% | 0 |
23.07.04 | 104,505 | 5 | 1,038 | 0 | 0 | 0.00% | 0 |
23.07.03 | 104,475 | 30 | 1,542 | 0 | 0 | 0.00% | 0 |
23.06.30 | 104,510 | 35 | 1,543 | 0 | 0 | 0.00% | 0 |
23.06.29 | 104,480 | 30 | 5,118 | 0 | 0 | 0.00% | 0 |
23.06.28 | 104,475 | 5 | 848 | 0 | 0 | 0.00% | 0 |
23.06.27 | 104,455 | 20 | 4,574 | 0 | 0 | 0.00% | 0 |
23.06.26 | 104,445 | 10 | 1,477 | 0 | 0 | 0.00% | 0 |
23.06.23 | 104,425 | 20 | 790 | 0 | 0 | 0.00% | 0 |
23.06.22 | 104,410 | 15 | 1,552 | 0 | 0 | 0.00% | 0 |
23.06.21 | 104,395 | 15 | 1,267 | 0 | 0 | 0.00% | 0 |
23.06.20 | 104,380 | 15 | 703 | 0 | 0 | 0.00% | 0 |
23.06.19 | 104,365 | 15 | 283 | 0 | 0 | 0.00% | 0 |
23.06.16 | 104,345 | 20 | 565 | 0 | 0 | 0.00% | 0 |
23.06.15 | 104,335 | 10 | 2,924 | 0 | 0 | 0.00% | 0 |
23.06.14 | 104,330 | 5 | 2,308 | 0 | 0 | 0.00% | 0 |
23.06.13 | 104,315 | 15 | 1,252 | 0 | 0 | 0.00% | 0 |
23.06.12 | 104,300 | 15 | 691 | 0 | 0 | 0.00% | 0 |
23.06.09 | 104,280 | 20 | 119 | 0 | 0 | 0.00% | 0 |
23.06.08 | 104,255 | 25 | 160 | 0 | 0 | 0.00% | 0 |
23.06.07 | 104,220 | 35 | 1,127 | 0 | 0 | 0.00% | 0 |
23.06.05 | 104,235 | 15 | 573 | 0 | 0 | 0.00% | 0 |
23.06.02 | 104,205 | 30 | 438 | 0 | 0 | 0.00% | 0 |
23.06.01 | 104,165 | 40 | 250 | 0 | 0 | 0.00% | 0 |
23.05.31 | 104,135 | 30 | 4,966 | 0 | 0 | 0.00% | 0 |
23.05.30 | 104,140 | 5 | 912 | 0 | 0 | 0.00% | 0 |
23.05.26 | 104,140 | 0 | 3,013 | 0 | 0 | 0.00% | 0 |
23.05.25 | 104,125 | 15 | 1,831 | 0 | 0 | 0.00% | 0 |
23.05.24 | 104,125 | 0 | 2,330 | 0 | 0 | 0.00% | 0 |
23.05.23 | 104,115 | 10 | 2,174 | 0 | 0 | 0.00% | 0 |
23.05.22 | 104,105 | 10 | 2,425 | 0 | 0 | 0.00% | 0 |
23.05.19 | 104,135 | 30 | 3,825 | 0 | 0 | 0.00% | 0 |
23.05.18 | 104,115 | 20 | 4,979 | 0 | 0 | 0.00% | 0 |
23.05.17 | 104,115 | 0 | 60 | 0 | 0 | 0.00% | 0 |
23.05.16 | 104,120 | 5 | 132 | 0 | 0 | 0.00% | 0 |
23.05.15 | 104,125 | 5 | 539 | 0 | 0 | 0.00% | 0 |
23.05.12 | 104,120 | 5 | 1,065 | 0 | 0 | 0.00% | 0 |
23.05.11 | 104,100 | 20 | 657 | 0 | 0 | 0.00% | 0 |
23.05.10 | 104,090 | 10 | 229 | 0 | 0 | 0.00% | 0 |
23.05.09 | 104,075 | 15 | 13,576 | 0 | 0 | 0.00% | 0 |
23.05.08 | 104,070 | 5 | 160 | 0 | 0 | 0.00% | 0 |
23.05.04 | 104,060 | 10 | 3,707 | 0 | 0 | 0.00% | 0 |
23.05.03 | 104,030 | 30 | 1,179 | 0 | 0 | 0.00% | 0 |
23.05.02 | 104,040 | 10 | 325 | 0 | 0 | 0.00% | 0 |
23.04.28 | 104,035 | 5 | 1,111 | 0 | 0 | 0.00% | 0 |
23.04.27 | 104,020 | 15 | 323 | 0 | 0 | 0.00% | 0 |
23.04.26 | 104,005 | 15 | 2,949 | 0 | 0 | 0.00% | 0 |
23.04.25 | 104,000 | 5 | 1,418 | 0 | 0 | 0.00% | 0 |
23.04.24 | 103,985 | 15 | 787 | 0 | 0 | 0.00% | 0 |
23.04.21 | 103,965 | 20 | 24,749 | 0 | 0 | 0.00% | 0 |
23.04.20 | 103,945 | 20 | 1,126 | 0 | 0 | 0.00% | 0 |
23.04.19 | 103,940 | 5 | 450 | 0 | 0 | 0.00% | 0 |
23.04.18 | 103,920 | 20 | 236 | 0 | 0 | 0.00% | 0 |
23.04.17 | 103,920 | 0 | 880 | 0 | 0 | 0.00% | 0 |
23.04.14 | 103,890 | 35 | 10,784 | 0 | 0 | 0.00% | 0 |
23.04.13 | 103,860 | 30 | 367 | 0 | 0 | 0.00% | 0 |
23.04.12 | 103,865 | 5 | 1,188 | 0 | 0 | 0.00% | 0 |
23.04.11 | 103,860 | 5 | 938 | 0 | 0 | 0.00% | 0 |
23.04.10 | 103,830 | 30 | 352 | 0 | 0 | 0.00% | 0 |
23.04.07 | 103,825 | 5 | 1,411 | 0 | 0 | 0.00% | 0 |
23.04.06 | 103,775 | 50 | 425 | 0 | 0 | 0.00% | 0 |
23.04.05 | 103,750 | 25 | 1,576 | 0 | 0 | 0.00% | 0 |
23.04.04 | 103,740 | 10 | 753 | 0 | 0 | 0.00% | 0 |
23.04.03 | 103,735 | 5 | 351 | 0 | 0 | 0.00% | 0 |
23.03.31 | 103,710 | 25 | 1,151 | 0 | 0 | 0.00% | 0 |
23.03.30 | 103,675 | 35 | 39,005 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.