TIGER 단기채권액티브
(272580) I 코스피 ETF 11.21 15:3254,820 | 전일 | 54,805 | 고가 | 54,825 | 상한가 | 71,265 |
거래량 (주) |
5,021 |
15 0.03% | 시가 | 54,815 | 저가 | 54,815 | 하한가 | 38,375 |
거래대금 (백만) |
275 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 54,805 | 15 | 5,021 | 0 | 0 | 0.00% | 11,010,000 |
24.11.20 | 54,805 | 0 | 4,555 | 0 | 0 | 0.00% | 11,010,000 |
24.11.19 | 54,800 | 5 | 7,888 | 0 | 0 | 0.00% | 11,010,000 |
24.11.18 | 54,785 | 15 | 9,247 | 0 | 0 | 0.00% | 10,994,000 |
24.11.15 | 54,790 | 5 | 9,031 | 0 | 0 | 0.00% | 10,994,000 |
24.11.14 | 54,770 | 20 | 14,879 | 0 | 0 | 0.00% | 10,824,000 |
24.11.13 | 54,765 | 5 | 8,459 | 0 | 0 | 0.00% | 10,824,000 |
24.11.12 | 54,770 | 5 | 32,165 | 0 | 0 | 0.00% | 10,824,000 |
24.11.11 | 54,770 | 0 | 7,879 | 0 | 0 | 0.00% | 10,662,000 |
24.11.08 | 54,765 | 5 | 6,320 | 0 | 0 | 0.00% | 10,574,000 |
24.11.07 | 54,735 | 30 | 10,760 | 0 | 0 | 0.00% | 10,572,000 |
24.11.06 | 54,740 | 5 | 14,859 | 0 | 0 | 0.00% | 0 |
24.11.05 | 54,740 | 0 | 12,776 | 0 | 0 | 0.00% | 0 |
24.11.04 | 54,735 | 5 | 9,545 | 0 | 0 | 0.00% | 0 |
24.11.01 | 54,735 | 0 | 60,934 | 0 | 0 | 0.00% | 0 |
24.10.31 | 54,715 | 20 | 20,394 | 0 | 0 | 0.00% | 0 |
24.10.30 | 54,715 | 0 | 28,758 | 0 | 0 | 0.00% | 0 |
24.10.29 | 54,715 | 0 | 10,826 | 0 | 0 | 0.00% | 0 |
24.10.28 | 54,705 | 10 | 12,742 | 0 | 0 | 0.00% | 0 |
24.10.25 | 54,690 | 15 | 13,682 | 0 | 0 | 0.00% | 0 |
24.10.24 | 54,690 | 0 | 6,026 | 0 | 0 | 0.00% | 0 |
24.10.23 | 54,685 | 5 | 4,462 | 0 | 0 | 0.00% | 0 |
24.10.22 | 54,675 | 10 | 16,874 | 0 | 0 | 0.00% | 0 |
24.10.21 | 54,670 | 5 | 24,584 | 0 | 0 | 0.00% | 0 |
24.10.18 | 54,665 | 5 | 106,159 | 0 | 0 | 0.00% | 0 |
24.10.17 | 54,655 | 10 | 6,967 | 0 | 0 | 0.00% | 0 |
24.10.16 | 54,650 | 5 | 4,171 | 0 | 0 | 0.00% | 0 |
24.10.15 | 54,645 | 5 | 12,728 | 0 | 0 | 0.00% | 0 |
24.10.14 | 54,625 | 20 | 8,844 | 0 | 0 | 0.00% | 0 |
24.10.11 | 54,620 | 5 | 7,932 | 0 | 0 | 0.00% | 0 |
24.10.10 | 54,600 | 20 | 18,139 | 0 | 0 | 0.00% | 0 |
24.10.08 | 54,595 | 5 | 4,773 | 0 | 0 | 0.00% | 0 |
24.10.07 | 54,595 | 0 | 11,582 | 0 | 0 | 0.00% | 0 |
24.10.04 | 54,580 | 15 | 11,779 | 0 | 0 | 0.00% | 0 |
24.10.02 | 54,575 | 5 | 6,924 | 0 | 0 | 0.00% | 0 |
24.09.30 | 54,570 | 5 | 80,838 | 0 | 0 | 0.00% | 0 |
24.09.27 | 54,560 | 10 | 6,821 | 0 | 0 | 0.00% | 0 |
24.09.26 | 54,550 | 10 | 5,944 | 0 | 0 | 0.00% | 0 |
24.09.25 | 54,540 | 10 | 7,017 | 0 | 0 | 0.00% | 0 |
24.09.24 | 54,520 | 20 | 16,474 | 0 | 0 | 0.00% | 0 |
24.09.23 | 54,520 | 0 | 9,590 | 0 | 0 | 0.00% | 0 |
24.09.20 | 54,520 | 0 | 9,474 | 0 | 0 | 0.00% | 0 |
24.09.19 | 54,520 | 0 | 10,051 | 0 | 0 | 0.00% | 0 |
24.09.13 | 54,500 | 20 | 9,874 | 0 | 0 | 0.00% | 0 |
24.09.12 | 54,475 | 25 | 7,969 | 0 | 0 | 0.00% | 0 |
24.09.11 | 54,465 | 10 | 3,861 | 0 | 0 | 0.00% | 0 |
24.09.10 | 54,445 | 20 | 4,515 | 0 | 0 | 0.00% | 0 |
24.09.09 | 54,445 | 0 | 67,057 | 0 | 0 | 0.00% | 0 |
24.09.06 | 54,440 | 5 | 51,302 | 0 | 0 | 0.00% | 0 |
24.09.05 | 54,435 | 5 | 13,647 | 0 | 0 | 0.00% | 0 |
24.09.04 | 54,430 | 5 | 13,370 | 0 | 0 | 0.00% | 0 |
24.09.03 | 54,425 | 5 | 8,738 | 0 | 0 | 0.00% | 0 |
24.09.02 | 54,425 | 0 | 6,616 | 0 | 0 | 0.00% | 0 |
24.08.30 | 54,405 | 20 | 7,321 | 0 | 0 | 0.00% | 0 |
24.08.29 | 54,410 | 5 | 6,537 | 0 | 0 | 0.00% | 0 |
24.08.28 | 54,395 | 15 | 36,342 | 0 | 0 | 0.00% | 0 |
24.08.27 | 54,390 | 5 | 9,169 | 0 | 0 | 0.00% | 0 |
24.08.26 | 54,390 | 0 | 21,762 | 0 | 0 | 0.00% | 0 |
24.08.23 | 54,385 | 5 | 7,202 | 0 | 0 | 0.00% | 0 |
24.08.22 | 54,370 | 15 | 6,880 | 0 | 0 | 0.00% | 0 |
24.08.21 | 54,375 | 5 | 8,664 | 0 | 0 | 0.00% | 0 |
24.08.20 | 54,355 | 20 | 10,135 | 0 | 0 | 0.00% | 0 |
24.08.19 | 54,370 | 15 | 9,717 | 0 | 0 | 0.00% | 0 |
24.08.16 | 54,360 | 10 | 8,852 | 0 | 0 | 0.00% | 0 |
24.08.14 | 54,345 | 15 | 48,671 | 0 | 0 | 0.00% | 0 |
24.08.13 | 54,330 | 15 | 14,604 | 0 | 0 | 0.00% | 0 |
24.08.12 | 54,335 | 5 | 10,168 | 0 | 0 | 0.00% | 0 |
24.08.09 | 54,335 | 0 | 96,116 | 0 | 0 | 0.00% | 0 |
24.08.08 | 54,310 | 25 | 24,550 | 0 | 0 | 0.00% | 0 |
24.08.07 | 54,315 | 5 | 35,758 | 0 | 0 | 0.00% | 0 |
24.08.06 | 54,325 | 10 | 31,950 | 0 | 0 | 0.00% | 0 |
24.08.05 | 54,300 | 25 | 23,313 | 0 | 0 | 0.00% | 0 |
24.08.02 | 54,295 | 5 | 15,398 | 0 | 0 | 0.00% | 0 |
24.08.01 | 54,275 | 20 | 7,246 | 0 | 0 | 0.00% | 0 |
24.07.31 | 54,265 | 10 | 28,142 | 0 | 0 | 0.00% | 0 |
24.07.30 | 54,270 | 5 | 26,151 | 0 | 0 | 0.00% | 0 |
24.07.29 | 54,270 | 0 | 13,310 | 0 | 0 | 0.00% | 0 |
24.07.26 | 54,265 | 5 | 7,464 | 0 | 0 | 0.00% | 0 |
24.07.25 | 54,235 | 30 | 15,934 | 0 | 0 | 0.00% | 0 |
24.07.24 | 54,230 | 5 | 6,070 | 0 | 0 | 0.00% | 0 |
24.07.23 | 54,225 | 5 | 5,261 | 0 | 0 | 0.00% | 0 |
24.07.22 | 54,220 | 5 | 6,679 | 0 | 0 | 0.00% | 0 |
24.07.19 | 54,230 | 10 | 38,998 | 0 | 0 | 0.00% | 0 |
24.07.18 | 54,215 | 15 | 27,439 | 0 | 0 | 0.00% | 0 |
24.07.17 | 54,220 | 5 | 4,544 | 0 | 0 | 0.00% | 0 |
24.07.16 | 54,205 | 15 | 9,992 | 0 | 0 | 0.00% | 0 |
24.07.15 | 54,195 | 10 | 5,456 | 0 | 0 | 0.00% | 0 |
24.07.12 | 54,185 | 10 | 11,661 | 0 | 0 | 0.00% | 0 |
24.07.11 | 54,190 | 5 | 9,239 | 0 | 0 | 0.00% | 0 |
24.07.10 | 54,170 | 20 | 8,481 | 0 | 0 | 0.00% | 0 |
24.07.09 | 54,170 | 0 | 4,084 | 0 | 0 | 0.00% | 0 |
24.07.08 | 54,165 | 5 | 3,998 | 0 | 0 | 0.00% | 0 |
24.07.05 | 54,150 | 15 | 5,601 | 0 | 0 | 0.00% | 0 |
24.07.04 | 54,135 | 15 | 6,688 | 0 | 0 | 0.00% | 0 |
24.07.03 | 54,115 | 20 | 25,867 | 0 | 0 | 0.00% | 0 |
24.07.02 | 54,105 | 10 | 7,870 | 0 | 0 | 0.00% | 0 |
24.07.01 | 54,105 | 0 | 5,715 | 0 | 0 | 0.00% | 0 |
24.06.28 | 54,085 | 20 | 5,415 | 0 | 0 | 0.00% | 0 |
24.06.27 | 54,075 | 10 | 3,232 | 0 | 0 | 0.00% | 0 |
24.06.26 | 54,080 | 5 | 4,652 | 0 | 0 | 0.00% | 0 |
24.06.25 | 54,065 | 15 | 3,692 | 0 | 0 | 0.00% | 0 |
24.06.24 | 54,065 | 0 | 22,540 | 0 | 0 | 0.00% | 0 |
24.06.21 | 54,060 | 5 | 9,806 | 0 | 0 | 0.00% | 0 |
24.06.20 | 54,045 | 15 | 2,130 | 0 | 0 | 0.00% | 0 |
24.06.19 | 54,030 | 15 | 7,803 | 0 | 0 | 0.00% | 0 |
24.06.18 | 54,025 | 5 | 5,018 | 0 | 0 | 0.00% | 0 |
24.06.17 | 54,025 | 0 | 5,156 | 0 | 0 | 0.00% | 0 |
24.06.14 | 54,005 | 20 | 4,758 | 0 | 0 | 0.00% | 0 |
24.06.13 | 53,990 | 15 | 5,726 | 0 | 0 | 0.00% | 0 |
24.06.12 | 53,980 | 10 | 4,735 | 0 | 0 | 0.00% | 0 |
24.06.11 | 53,990 | 10 | 17,015 | 0 | 0 | 0.00% | 0 |
24.06.10 | 53,980 | 10 | 6,886 | 0 | 0 | 0.00% | 0 |
24.06.07 | 53,975 | 5 | 12,325 | 0 | 0 | 0.00% | 0 |
24.06.05 | 53,955 | 20 | 5,042 | 0 | 0 | 0.00% | 0 |
24.06.04 | 53,940 | 15 | 4,582 | 0 | 0 | 0.00% | 0 |
24.06.03 | 53,930 | 10 | 5,135 | 0 | 0 | 0.00% | 0 |
24.05.31 | 53,920 | 10 | 3,139 | 0 | 0 | 0.00% | 0 |
24.05.30 | 53,910 | 10 | 9,542 | 0 | 0 | 0.00% | 0 |
24.05.29 | 53,905 | 5 | 4,647 | 0 | 0 | 0.00% | 0 |
24.05.28 | 53,895 | 10 | 6,149 | 0 | 0 | 0.00% | 0 |
24.05.27 | 53,895 | 0 | 6,617 | 0 | 0 | 0.00% | 0 |
24.05.24 | 53,900 | 5 | 5,516 | 0 | 0 | 0.00% | 0 |
24.05.23 | 53,875 | 25 | 4,307 | 0 | 0 | 0.00% | 0 |
24.05.22 | 53,875 | 0 | 28,374 | 0 | 0 | 0.00% | 0 |
24.05.21 | 53,855 | 20 | 5,428 | 0 | 0 | 0.00% | 0 |
24.05.20 | 53,870 | 15 | 4,313 | 0 | 0 | 0.00% | 0 |
24.05.17 | 53,855 | 15 | 4,925 | 0 | 0 | 0.00% | 0 |
24.05.16 | 53,845 | 10 | 17,867 | 0 | 0 | 0.00% | 0 |
24.05.14 | 53,835 | 10 | 7,081 | 0 | 0 | 0.00% | 0 |
24.05.13 | 53,825 | 10 | 6,053 | 0 | 0 | 0.00% | 0 |
24.05.10 | 53,820 | 5 | 5,356 | 0 | 0 | 0.00% | 0 |
24.05.09 | 53,810 | 10 | 4,738 | 0 | 0 | 0.00% | 0 |
24.05.08 | 53,800 | 10 | 7,297 | 0 | 0 | 0.00% | 0 |
24.05.07 | 53,785 | 15 | 100,640 | 0 | 0 | 0.00% | 0 |
24.05.03 | 53,775 | 10 | 4,507 | 0 | 0 | 0.00% | 0 |
24.05.02 | 53,755 | 20 | 34,869 | 0 | 0 | 0.00% | 0 |
24.04.30 | 53,755 | 0 | 23,874 | 0 | 0 | 0.00% | 0 |
24.04.29 | 53,740 | 15 | 32,940 | 0 | 0 | 0.00% | 0 |
24.04.26 | 53,730 | 10 | 22,715 | 0 | 0 | 0.00% | 0 |
24.04.25 | 53,715 | 15 | 11,260 | 0 | 0 | 0.00% | 0 |
24.04.24 | 53,720 | 5 | 14,268 | 0 | 0 | 0.00% | 0 |
24.04.23 | 53,715 | 5 | 28,719 | 0 | 0 | 0.00% | 0 |
24.04.22 | 53,715 | 0 | 11,024 | 0 | 0 | 0.00% | 0 |
24.04.19 | 53,710 | 5 | 40,134 | 0 | 0 | 0.00% | 0 |
24.04.18 | 53,695 | 15 | 11,148 | 0 | 0 | 0.00% | 0 |
24.04.17 | 53,695 | 0 | 17,791 | 0 | 0 | 0.00% | 0 |
24.04.16 | 53,690 | 5 | 20,368 | 0 | 0 | 0.00% | 0 |
24.04.15 | 53,680 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 53,675 | 5 | 9,377 | 0 | 0 | 0.00% | 0 |
24.04.11 | 53,665 | 10 | 11,290 | 0 | 0 | 0.00% | 0 |
24.04.09 | 53,660 | 5 | 7,995 | 0 | 0 | 0.00% | 0 |
24.04.08 | 53,645 | 15 | 11,497 | 0 | 0 | 0.00% | 0 |
24.04.05 | 53,650 | 5 | 5,461 | 0 | 0 | 0.00% | 0 |
24.04.04 | 53,630 | 20 | 7,338 | 0 | 0 | 0.00% | 0 |
24.04.03 | 53,625 | 5 | 33,952 | 0 | 0 | 0.00% | 0 |
24.04.02 | 53,620 | 5 | 14,953 | 0 | 0 | 0.00% | 0 |
24.04.01 | 53,610 | 10 | 16,335 | 0 | 0 | 0.00% | 0 |
24.03.29 | 53,605 | 5 | 9,385 | 0 | 0 | 0.00% | 0 |
24.03.28 | 53,585 | 20 | 7,261 | 0 | 0 | 0.00% | 0 |
24.03.27 | 53,585 | 0 | 15,646 | 0 | 0 | 0.00% | 0 |
24.03.26 | 53,580 | 5 | 8,745 | 0 | 0 | 0.00% | 0 |
24.03.25 | 53,575 | 5 | 13,341 | 0 | 0 | 0.00% | 0 |
24.03.22 | 53,575 | 0 | 10,694 | 0 | 0 | 0.00% | 0 |
24.03.21 | 53,555 | 20 | 7,959 | 0 | 0 | 0.00% | 0 |
24.03.20 | 53,550 | 5 | 8,293 | 0 | 0 | 0.00% | 0 |
24.03.19 | 53,535 | 15 | 7,741 | 0 | 0 | 0.00% | 0 |
24.03.18 | 53,535 | 0 | 36,546 | 0 | 0 | 0.00% | 0 |
24.03.15 | 53,530 | 5 | 7,826 | 0 | 0 | 0.00% | 0 |
24.03.14 | 53,510 | 20 | 4,936 | 0 | 0 | 0.00% | 0 |
24.03.13 | 53,505 | 5 | 5,453 | 0 | 0 | 0.00% | 0 |
24.03.12 | 53,495 | 10 | 11,529 | 0 | 0 | 0.00% | 0 |
24.03.11 | 53,495 | 0 | 7,209 | 0 | 0 | 0.00% | 0 |
24.03.08 | 53,485 | 10 | 8,916 | 0 | 0 | 0.00% | 0 |
24.03.07 | 53,465 | 20 | 9,516 | 0 | 0 | 0.00% | 0 |
24.03.06 | 53,455 | 10 | 45,360 | 0 | 0 | 0.00% | 0 |
24.03.05 | 53,450 | 5 | 9,379 | 0 | 0 | 0.00% | 0 |
24.03.04 | 53,445 | 5 | 21,118 | 0 | 0 | 0.00% | 0 |
24.02.29 | 53,440 | 5 | 5,749 | 0 | 0 | 0.00% | 0 |
24.02.28 | 53,420 | 20 | 10,193 | 0 | 0 | 0.00% | 0 |
24.02.27 | 53,420 | 0 | 7,606 | 0 | 0 | 0.00% | 0 |
24.02.26 | 53,415 | 5 | 8,277 | 0 | 0 | 0.00% | 0 |
24.02.23 | 53,415 | 0 | 8,222 | 0 | 0 | 0.00% | 0 |
24.02.22 | 53,400 | 15 | 25,550 | 0 | 0 | 0.00% | 0 |
24.02.21 | 53,390 | 10 | 3,834 | 0 | 0 | 0.00% | 0 |
24.02.20 | 53,385 | 5 | 7,961 | 0 | 0 | 0.00% | 0 |
24.02.19 | 53,390 | 5 | 8,927 | 0 | 0 | 0.00% | 0 |
24.02.16 | 53,385 | 5 | 8,111 | 0 | 0 | 0.00% | 0 |
24.02.15 | 53,365 | 20 | 12,375 | 0 | 0 | 0.00% | 0 |
24.02.14 | 53,360 | 5 | 15,571 | 0 | 0 | 0.00% | 0 |
24.02.13 | 53,365 | 5 | 13,766 | 0 | 0 | 0.00% | 0 |
24.02.08 | 53,355 | 10 | 25,875 | 0 | 0 | 0.00% | 0 |
24.02.07 | 53,330 | 25 | 34,203 | 0 | 0 | 0.00% | 0 |
24.02.06 | 53,325 | 5 | 9,331 | 0 | 0 | 0.00% | 0 |
24.02.05 | 53,330 | 5 | 8,818 | 0 | 0 | 0.00% | 0 |
24.02.02 | 53,315 | 15 | 19,299 | 0 | 0 | 0.00% | 0 |
24.02.01 | 53,305 | 10 | 13,196 | 0 | 0 | 0.00% | 0 |
24.01.31 | 53,300 | 5 | 17,675 | 0 | 0 | 0.00% | 0 |
24.01.30 | 53,295 | 5 | 10,824 | 0 | 0 | 0.00% | 0 |
24.01.29 | 53,300 | 5 | 12,621 | 0 | 0 | 0.00% | 0 |
24.01.26 | 53,290 | 10 | 15,293 | 0 | 0 | 0.00% | 0 |
24.01.25 | 53,280 | 10 | 11,273 | 0 | 0 | 0.00% | 0 |
24.01.24 | 53,275 | 5 | 57,463 | 0 | 0 | 0.00% | 0 |
24.01.23 | 53,270 | 5 | 14,114 | 0 | 0 | 0.00% | 0 |
24.01.22 | 53,270 | 0 | 11,616 | 0 | 0 | 0.00% | 0 |
24.01.19 | 53,260 | 10 | 16,319 | 0 | 0 | 0.00% | 0 |
24.01.18 | 53,245 | 15 | 10,951 | 0 | 0 | 0.00% | 0 |
24.01.17 | 53,245 | 0 | 82,021 | 0 | 0 | 0.00% | 0 |
24.01.16 | 53,235 | 10 | 14,046 | 0 | 0 | 0.00% | 0 |
24.01.15 | 53,235 | 0 | 10,428 | 0 | 0 | 0.00% | 0 |
24.01.12 | 53,225 | 10 | 8,666 | 0 | 0 | 0.00% | 0 |
24.01.11 | 53,205 | 20 | 72,424 | 0 | 0 | 0.00% | 0 |
24.01.10 | 53,195 | 10 | 103,740 | 0 | 0 | 0.00% | 0 |
24.01.09 | 53,185 | 10 | 10,516 | 0 | 0 | 0.00% | 0 |
24.01.08 | 53,180 | 5 | 18,811 | 0 | 0 | 0.00% | 0 |
24.01.05 | 53,170 | 10 | 8,966 | 0 | 0 | 0.00% | 0 |
24.01.04 | 53,150 | 20 | 18,435 | 0 | 0 | 0.00% | 0 |
24.01.03 | 53,140 | 10 | 22,005 | 0 | 0 | 0.00% | 0 |
24.01.02 | 53,140 | 0 | 15,560 | 0 | 0 | 0.00% | 0 |
23.12.28 | 53,130 | 10 | 18,852 | 0 | 0 | 0.00% | 0 |
23.12.27 | 53,100 | 30 | 9,818 | 0 | 0 | 0.00% | 0 |
23.12.26 | 53,100 | 0 | 328,497 | 0 | 0 | 0.00% | 0 |
23.12.22 | 53,090 | 10 | 13,540 | 0 | 0 | 0.00% | 0 |
23.12.21 | 53,070 | 20 | 5,227 | 0 | 0 | 0.00% | 0 |
23.12.20 | 53,070 | 0 | 7,265 | 0 | 0 | 0.00% | 0 |
23.12.19 | 53,060 | 10 | 5,952 | 0 | 0 | 0.00% | 0 |
23.12.18 | 53,055 | 5 | 9,574 | 0 | 0 | 0.00% | 0 |
23.12.15 | 53,035 | 20 | 6,590 | 0 | 0 | 0.00% | 0 |
23.12.14 | 53,005 | 30 | 17,430 | 0 | 0 | 0.00% | 0 |
23.12.13 | 53,005 | 0 | 41,951 | 0 | 0 | 0.00% | 0 |
23.12.12 | 52,995 | 10 | 18,887 | 0 | 0 | 0.00% | 0 |
23.12.11 | 52,995 | 0 | 14,176 | 0 | 0 | 0.00% | 0 |
23.12.08 | 52,985 | 10 | 9,316 | 0 | 0 | 0.00% | 0 |
23.12.07 | 52,970 | 15 | 7,110 | 0 | 0 | 0.00% | 0 |
23.12.06 | 52,965 | 5 | 8,754 | 0 | 0 | 0.00% | 0 |
23.12.05 | 52,955 | 10 | 8,194 | 0 | 0 | 0.00% | 0 |
23.12.04 | 52,945 | 10 | 8,932 | 0 | 0 | 0.00% | 0 |
23.12.01 | 52,935 | 10 | 9,917 | 0 | 0 | 0.00% | 0 |
23.11.30 | 52,915 | 20 | 5,403 | 0 | 0 | 0.00% | 0 |
23.11.29 | 52,900 | 15 | 3,211 | 0 | 0 | 0.00% | 0 |
23.11.28 | 52,900 | 0 | 4,987 | 0 | 0 | 0.00% | 0 |
23.11.27 | 52,895 | 5 | 15,631 | 0 | 0 | 0.00% | 0 |
23.11.24 | 52,890 | 5 | 11,888 | 0 | 0 | 0.00% | 0 |
23.11.23 | 52,870 | 20 | 7,441 | 0 | 0 | 0.00% | 0 |
23.11.22 | 52,860 | 10 | 4,237 | 0 | 0 | 0.00% | 0 |
23.11.21 | 52,855 | 5 | 20,746 | 0 | 0 | 0.00% | 0 |
23.11.20 | 52,850 | 5 | 5,348 | 0 | 0 | 0.00% | 0 |
23.11.17 | 52,845 | 5 | 3,588 | 0 | 0 | 0.00% | 0 |
23.11.16 | 52,830 | 10 | 8,142 | 0 | 0 | 0.00% | 0 |
23.11.15 | 52,820 | 10 | 5,865 | 0 | 0 | 0.00% | 0 |
23.11.14 | 52,810 | 10 | 3,522 | 0 | 0 | 0.00% | 0 |
23.11.13 | 52,805 | 5 | 5,931 | 0 | 0 | 0.00% | 0 |
23.11.10 | 52,800 | 5 | 6,725 | 0 | 0 | 0.00% | 0 |
23.11.09 | 52,785 | 15 | 5,383 | 0 | 0 | 0.00% | 0 |
23.11.08 | 52,775 | 10 | 3,859 | 0 | 0 | 0.00% | 0 |
23.11.07 | 52,770 | 5 | 588,718 | 0 | 0 | 0.00% | 0 |
23.11.06 | 52,775 | 5 | 6,635 | 0 | 0 | 0.00% | 0 |
23.11.03 | 52,760 | 15 | 5,548 | 0 | 0 | 0.00% | 0 |
23.11.02 | 52,735 | 25 | 14,174 | 0 | 0 | 0.00% | 0 |
23.11.01 | 52,745 | 10 | 7,104 | 0 | 0 | 0.00% | 0 |
23.10.31 | 52,740 | 5 | 5,553 | 0 | 0 | 0.00% | 0 |
23.10.30 | 52,725 | 15 | 7,087 | 0 | 0 | 0.00% | 0 |
23.10.27 | 52,730 | 5 | 40,311 | 0 | 0 | 0.00% | 0 |
23.10.26 | 52,705 | 25 | 11,010 | 0 | 0 | 0.00% | 0 |
23.10.25 | 52,705 | 0 | 9,244 | 0 | 0 | 0.00% | 0 |
23.10.24 | 52,700 | 5 | 3,493 | 0 | 0 | 0.00% | 0 |
23.10.23 | 52,700 | 0 | 5,463 | 0 | 0 | 0.00% | 0 |
23.10.20 | 52,685 | 15 | 4,282 | 0 | 0 | 0.00% | 0 |
23.10.19 | 52,675 | 10 | 6,411 | 0 | 0 | 0.00% | 0 |
23.10.18 | 52,665 | 10 | 5,169 | 0 | 0 | 0.00% | 0 |
23.10.17 | 52,665 | 0 | 5,134 | 0 | 0 | 0.00% | 0 |
23.10.16 | 52,675 | 10 | 4,982 | 0 | 0 | 0.00% | 0 |
23.10.13 | 52,655 | 20 | 4,874 | 0 | 0 | 0.00% | 0 |
23.10.12 | 52,645 | 10 | 3,063 | 0 | 0 | 0.00% | 0 |
23.10.11 | 52,625 | 20 | 19,514 | 0 | 0 | 0.00% | 0 |
23.10.10 | 52,620 | 5 | 6,337 | 0 | 0 | 0.00% | 0 |
23.10.06 | 52,615 | 5 | 4,081 | 0 | 0 | 0.00% | 0 |
23.10.05 | 52,585 | 30 | 3,805 | 0 | 0 | 0.00% | 0 |
23.10.04 | 52,600 | 15 | 9,427 | 0 | 0 | 0.00% | 0 |
23.09.27 | 52,595 | 5 | 5,599 | 0 | 0 | 0.00% | 0 |
23.09.26 | 52,565 | 30 | 9,593 | 0 | 0 | 0.00% | 0 |
23.09.25 | 52,545 | 20 | 3,616 | 0 | 0 | 0.00% | 0 |
23.09.22 | 52,560 | 15 | 14,509 | 0 | 0 | 0.00% | 0 |
23.09.21 | 52,530 | 30 | 2,878 | 0 | 0 | 0.00% | 0 |
23.09.20 | 52,525 | 5 | 1,753 | 0 | 0 | 0.00% | 0 |
23.09.19 | 52,530 | 5 | 4,690 | 0 | 0 | 0.00% | 0 |
23.09.18 | 52,530 | 0 | 4,466 | 0 | 0 | 0.00% | 0 |
23.09.15 | 52,515 | 15 | 28,103 | 0 | 0 | 0.00% | 0 |
23.09.14 | 52,505 | 10 | 2,459 | 0 | 0 | 0.00% | 0 |
23.09.13 | 52,510 | 5 | 49,269 | 0 | 0 | 0.00% | 0 |
23.09.12 | 52,505 | 5 | 5,299 | 0 | 0 | 0.00% | 0 |
23.09.11 | 52,505 | 0 | 4,104 | 0 | 0 | 0.00% | 0 |
23.09.08 | 52,495 | 10 | 12,455 | 0 | 0 | 0.00% | 0 |
23.09.07 | 52,480 | 15 | 28,452 | 0 | 0 | 0.00% | 0 |
23.09.06 | 52,475 | 5 | 7,234 | 0 | 0 | 0.00% | 0 |
23.09.05 | 52,480 | 5 | 3,119 | 0 | 0 | 0.00% | 0 |
23.09.04 | 52,480 | 0 | 36,004 | 0 | 0 | 0.00% | 0 |
23.09.01 | 52,465 | 15 | 7,897 | 0 | 0 | 0.00% | 0 |
23.08.31 | 52,450 | 15 | 4,110 | 0 | 0 | 0.00% | 0 |
23.08.30 | 52,450 | 0 | 21,654 | 0 | 0 | 0.00% | 0 |
23.08.29 | 52,450 | 0 | 3,689 | 0 | 0 | 0.00% | 0 |
23.08.28 | 52,445 | 5 | 3,995 | 0 | 0 | 0.00% | 0 |
23.08.25 | 52,440 | 5 | 22,631 | 0 | 0 | 0.00% | 0 |
23.08.24 | 52,415 | 25 | 5,168 | 0 | 0 | 0.00% | 0 |
23.08.23 | 52,410 | 5 | 3,861 | 0 | 0 | 0.00% | 0 |
23.08.22 | 52,415 | 5 | 3,919 | 0 | 0 | 0.00% | 0 |
23.08.21 | 52,410 | 5 | 58,057 | 0 | 0 | 0.00% | 0 |
23.08.18 | 52,415 | 5 | 55,336 | 0 | 0 | 0.00% | 0 |
23.08.17 | 52,395 | 20 | 23,191 | 0 | 0 | 0.00% | 0 |
23.08.16 | 52,385 | 10 | 8,419 | 0 | 0 | 0.00% | 0 |
23.08.14 | 52,385 | 0 | 5,938 | 0 | 0 | 0.00% | 0 |
23.08.11 | 52,365 | 20 | 41,612 | 0 | 0 | 0.00% | 0 |
23.08.10 | 52,360 | 5 | 5,650 | 0 | 0 | 0.00% | 0 |
23.08.09 | 52,355 | 5 | 32,410 | 0 | 0 | 0.00% | 0 |
23.08.08 | 52,350 | 5 | 73,945 | 0 | 0 | 0.00% | 0 |
23.08.07 | 52,345 | 5 | 266,099 | 0 | 0 | 0.00% | 0 |
23.08.04 | 52,340 | 5 | 11,939 | 0 | 0 | 0.00% | 0 |
23.08.03 | 52,320 | 20 | 19,498 | 0 | 0 | 0.00% | 0 |
23.08.02 | 52,315 | 5 | 166,263 | 0 | 0 | 0.00% | 0 |
23.08.01 | 52,310 | 5 | 25,785 | 0 | 0 | 0.00% | 0 |
23.07.31 | 52,300 | 10 | 7,641 | 0 | 0 | 0.00% | 0 |
23.07.28 | 52,295 | 5 | 7,096 | 0 | 0 | 0.00% | 0 |
23.07.27 | 52,275 | 20 | 2,103,051 | 0 | 0 | 0.00% | 0 |
23.07.26 | 52,275 | 0 | 2,060,012 | 0 | 0 | 0.00% | 0 |
23.07.25 | 52,270 | 5 | 3,098,354 | 0 | 0 | 0.00% | 0 |
23.07.24 | 52,270 | 0 | 1,655,536 | 0 | 0 | 0.00% | 0 |
23.07.21 | 52,270 | 0 | 9,365 | 0 | 0 | 0.00% | 0 |
23.07.20 | 52,240 | 30 | 8,950 | 0 | 0 | 0.00% | 0 |
23.07.19 | 52,245 | 5 | 6,091 | 0 | 0 | 0.00% | 0 |
23.07.18 | 52,225 | 20 | 147,186 | 0 | 0 | 0.00% | 0 |
23.07.17 | 52,230 | 5 | 4,961 | 0 | 0 | 0.00% | 0 |
23.07.14 | 52,225 | 5 | 8,607 | 0 | 0 | 0.00% | 0 |
23.07.13 | 52,195 | 30 | 35,614 | 0 | 0 | 0.00% | 0 |
23.07.12 | 52,190 | 5 | 7,147 | 0 | 0 | 0.00% | 0 |
23.07.11 | 52,185 | 5 | 6,463 | 0 | 0 | 0.00% | 0 |
23.07.10 | 52,190 | 5 | 4,348 | 0 | 0 | 0.00% | 0 |
23.07.07 | 52,185 | 5 | 45,986 | 0 | 0 | 0.00% | 0 |
23.07.06 | 52,175 | 10 | 5,810 | 0 | 0 | 0.00% | 0 |
23.07.05 | 52,170 | 5 | 5,247 | 0 | 0 | 0.00% | 0 |
23.07.04 | 52,160 | 10 | 6,087 | 0 | 0 | 0.00% | 0 |
23.07.03 | 52,155 | 5 | 7,919 | 0 | 0 | 0.00% | 0 |
23.06.30 | 52,150 | 5 | 39,696 | 0 | 0 | 0.00% | 0 |
23.06.29 | 52,150 | 0 | 4,207 | 0 | 0 | 0.00% | 0 |
23.06.28 | 52,140 | 10 | 78,178 | 0 | 0 | 0.00% | 0 |
23.06.27 | 52,135 | 5 | 2,668 | 0 | 0 | 0.00% | 0 |
23.06.26 | 52,130 | 5 | 18,792 | 0 | 0 | 0.00% | 0 |
23.06.23 | 52,120 | 10 | 20,870 | 0 | 0 | 0.00% | 0 |
23.06.22 | 52,110 | 10 | 2,624 | 0 | 0 | 0.00% | 0 |
23.06.21 | 52,105 | 5 | 139,378 | 0 | 0 | 0.00% | 0 |
23.06.20 | 52,100 | 5 | 41,143 | 0 | 0 | 0.00% | 0 |
23.06.19 | 52,090 | 10 | 3,040 | 0 | 0 | 0.00% | 0 |
23.06.16 | 52,085 | 5 | 4,911 | 0 | 0 | 0.00% | 0 |
23.06.15 | 52,080 | 5 | 4,063 | 0 | 0 | 0.00% | 0 |
23.06.14 | 52,075 | 5 | 31,630 | 0 | 0 | 0.00% | 0 |
23.06.13 | 52,060 | 15 | 8,307 | 0 | 0 | 0.00% | 0 |
23.06.12 | 52,065 | 5 | 26,387 | 0 | 0 | 0.00% | 0 |
23.06.09 | 52,050 | 15 | 3,708 | 0 | 0 | 0.00% | 0 |
23.06.08 | 52,040 | 10 | 5,778 | 0 | 0 | 0.00% | 0 |
23.06.07 | 52,025 | 15 | 19,220 | 0 | 0 | 0.00% | 0 |
23.06.05 | 52,030 | 5 | 25,778 | 0 | 0 | 0.00% | 0 |
23.06.02 | 52,010 | 20 | 13,922 | 0 | 0 | 0.00% | 0 |
23.06.01 | 51,990 | 20 | 11,723 | 0 | 0 | 0.00% | 0 |
23.05.31 | 51,985 | 5 | 413,770 | 0 | 0 | 0.00% | 0 |
23.05.30 | 51,980 | 5 | 75,615 | 0 | 0 | 0.00% | 0 |
23.05.26 | 51,985 | 5 | 4,244 | 0 | 0 | 0.00% | 0 |
23.05.25 | 51,960 | 25 | 6,009 | 0 | 0 | 0.00% | 0 |
23.05.24 | 51,970 | 10 | 4,106 | 0 | 0 | 0.00% | 0 |
23.05.23 | 51,955 | 15 | 11,015 | 0 | 0 | 0.00% | 0 |
23.05.22 | 51,960 | 5 | 47,433 | 0 | 0 | 0.00% | 0 |
23.05.19 | 51,955 | 5 | 12,346 | 0 | 0 | 0.00% | 0 |
23.05.18 | 51,950 | 5 | 151,738 | 0 | 0 | 0.00% | 0 |
23.05.17 | 51,950 | 0 | 406,856 | 0 | 0 | 0.00% | 0 |
23.05.16 | 51,950 | 0 | 4,436 | 0 | 0 | 0.00% | 0 |
23.05.15 | 51,950 | 0 | 3,540 | 0 | 0 | 0.00% | 0 |
23.05.12 | 51,945 | 5 | 4,243 | 0 | 0 | 0.00% | 0 |
23.05.11 | 51,935 | 10 | 4,379 | 0 | 0 | 0.00% | 0 |
23.05.10 | 51,930 | 5 | 29,508 | 0 | 0 | 0.00% | 0 |
23.05.09 | 51,925 | 5 | 1,611,209 | 0 | 0 | 0.00% | 0 |
23.05.08 | 51,920 | 5 | 4,706 | 0 | 0 | 0.00% | 0 |
23.05.04 | 51,915 | 5 | 2,732,574 | 0 | 0 | 0.00% | 0 |
23.05.03 | 51,900 | 15 | 21,281 | 0 | 0 | 0.00% | 0 |
23.05.02 | 51,895 | 5 | 34,821 | 0 | 0 | 0.00% | 0 |
23.04.28 | 51,895 | 0 | 10,495 | 0 | 0 | 0.00% | 0 |
23.04.27 | 51,880 | 15 | 8,500 | 0 | 0 | 0.00% | 0 |
23.04.26 | 51,875 | 5 | 277,050 | 0 | 0 | 0.00% | 0 |
23.04.25 | 51,875 | 0 | 10,514 | 0 | 0 | 0.00% | 0 |
23.04.24 | 51,870 | 5 | 937,526 | 0 | 0 | 0.00% | 0 |
23.04.21 | 51,850 | 20 | 16,472 | 0 | 0 | 0.00% | 0 |
23.04.20 | 51,845 | 5 | 2,538,811 | 0 | 0 | 0.00% | 0 |
23.04.19 | 51,845 | 0 | 203,442 | 0 | 0 | 0.00% | 0 |
23.04.18 | 51,845 | 0 | 119,820 | 0 | 0 | 0.00% | 0 |
23.04.17 | 51,840 | 5 | 32,162 | 0 | 0 | 0.00% | 0 |
23.04.14 | 51,830 | 10 | 199,504 | 0 | 0 | 0.00% | 0 |
23.04.13 | 51,815 | 15 | 263,617 | 0 | 0 | 0.00% | 0 |
23.04.12 | 51,820 | 5 | 10,884 | 0 | 0 | 0.00% | 0 |
23.04.11 | 51,815 | 5 | 238,042 | 0 | 0 | 0.00% | 0 |
23.04.10 | 51,795 | 20 | 241,857 | 0 | 0 | 0.00% | 0 |
23.04.07 | 51,800 | 5 | 299,258 | 0 | 0 | 0.00% | 0 |
23.04.06 | 51,775 | 25 | 2,674,983 | 0 | 0 | 0.00% | 0 |
23.04.05 | 51,770 | 5 | 416,443 | 0 | 0 | 0.00% | 0 |
23.04.04 | 51,770 | 0 | 162,318 | 0 | 0 | 0.00% | 0 |
23.04.03 | 51,765 | 5 | 33,694 | 0 | 0 | 0.00% | 0 |
23.03.31 | 51,750 | 15 | 2,473,641 | 0 | 0 | 0.00% | 0 |
23.03.30 | 51,730 | 20 | 2,802,877 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
[코스피·코스닥 전 거래일(21일) 주요공시]
-
5
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
8
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)