HANARO KAP초장기국고채
(346000) I 코스피 ETF 11.21 15:3240,445 | 전일 | 40,245 | 고가 | 40,515 | 상한가 | 52,575 |
거래량 (주) |
297 |
200 0.50% | 시가 | 40,260 | 저가 | 40,260 | 하한가 | 28,315 |
거래대금 (백만) |
12 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 40,245 | 200 | 297 | 0 | 0 | 0.00% | 156,000 |
24.11.20 | 40,225 | 20 | 538 | 0 | 0 | 0.00% | 156,000 |
24.11.19 | 40,155 | 70 | 270 | 0 | 0 | 0.00% | 156,000 |
24.11.18 | 40,085 | 70 | 13 | 0 | 0 | 0.00% | 156,000 |
24.11.15 | 40,180 | 95 | 28 | 0 | 0 | 0.00% | 156,000 |
24.11.14 | 40,080 | 50 | 143 | 0 | 0 | 0.00% | 156,000 |
24.11.13 | 40,405 | 325 | 291 | 0 | 0 | 0.00% | 156,000 |
24.11.12 | 40,225 | 180 | 600 | 0 | 0 | 0.00% | 156,000 |
24.11.11 | 40,260 | 35 | 309 | 0 | 0 | 0.00% | 156,000 |
24.11.08 | 40,085 | 175 | 89 | 0 | 0 | 0.00% | 156,000 |
24.11.07 | 39,745 | 340 | 367 | 0 | 0 | 0.00% | 156,000 |
24.11.06 | 40,035 | 290 | 406 | 0 | 0 | 0.00% | 0 |
24.11.05 | 39,990 | 45 | 3,257 | 0 | 0 | 0.00% | 0 |
24.11.04 | 40,055 | 65 | 47 | 0 | 0 | 0.00% | 0 |
24.11.01 | 39,875 | 180 | 200 | 0 | 0 | 0.00% | 0 |
24.10.31 | 39,820 | 55 | 182 | 0 | 0 | 0.00% | 0 |
24.10.30 | 39,780 | 40 | 30 | 0 | 0 | 0.00% | 0 |
24.10.29 | 39,785 | 5 | 25 | 0 | 0 | 0.00% | 0 |
24.10.28 | 40,060 | 275 | 981 | 0 | 0 | 0.00% | 0 |
24.10.25 | 40,015 | 45 | 210 | 0 | 0 | 0.00% | 0 |
24.10.24 | 39,710 | 305 | 679 | 0 | 0 | 0.00% | 0 |
24.10.23 | 39,665 | 45 | 367 | 0 | 0 | 0.00% | 0 |
24.10.22 | 40,060 | 395 | 383 | 0 | 0 | 0.00% | 0 |
24.10.21 | 39,960 | 100 | 38 | 0 | 0 | 0.00% | 0 |
24.10.18 | 40,145 | 185 | 1,557 | 0 | 0 | 0.00% | 0 |
24.10.17 | 40,215 | 70 | 588 | 0 | 0 | 0.00% | 0 |
24.10.16 | 40,030 | 185 | 448 | 0 | 0 | 0.00% | 0 |
24.10.15 | 40,025 | 5 | 3,538 | 0 | 0 | 0.00% | 0 |
24.10.14 | 40,060 | 35 | 916 | 0 | 0 | 0.00% | 0 |
24.10.11 | 39,955 | 105 | 107 | 0 | 0 | 0.00% | 0 |
24.10.10 | 39,975 | 20 | 241 | 0 | 0 | 0.00% | 0 |
24.10.08 | 39,840 | 135 | 2,270 | 0 | 0 | 0.00% | 0 |
24.10.07 | 40,285 | 445 | 987 | 0 | 0 | 0.00% | 0 |
24.10.04 | 40,540 | 255 | 172 | 0 | 0 | 0.00% | 0 |
24.10.02 | 40,225 | 315 | 1,618 | 0 | 0 | 0.00% | 0 |
24.09.30 | 40,105 | 120 | 64 | 0 | 0 | 0.00% | 0 |
24.09.27 | 40,105 | 0 | 2,879 | 0 | 0 | 0.00% | 0 |
24.09.26 | 40,165 | 60 | 532 | 0 | 0 | 0.00% | 0 |
24.09.25 | 40,060 | 105 | 1,068 | 0 | 0 | 0.00% | 0 |
24.09.24 | 40,105 | 45 | 128 | 0 | 0 | 0.00% | 0 |
24.09.23 | 40,215 | 110 | 1,110 | 0 | 0 | 0.00% | 0 |
24.09.20 | 40,175 | 40 | 161 | 0 | 0 | 0.00% | 0 |
24.09.19 | 40,505 | 330 | 163 | 0 | 0 | 0.00% | 0 |
24.09.13 | 40,225 | 280 | 1,322 | 0 | 0 | 0.00% | 0 |
24.09.12 | 40,195 | 30 | 160 | 0 | 0 | 0.00% | 0 |
24.09.11 | 39,970 | 225 | 15,159 | 0 | 0 | 0.00% | 0 |
24.09.10 | 39,845 | 125 | 620 | 0 | 0 | 0.00% | 0 |
24.09.09 | 39,885 | 40 | 1,178 | 0 | 0 | 0.00% | 0 |
24.09.06 | 40,230 | 135 | 1,318 | 0 | 0 | 0.00% | 0 |
24.09.05 | 40,150 | 80 | 392 | 0 | 0 | 0.00% | 0 |
24.09.04 | 39,910 | 240 | 485 | 0 | 0 | 0.00% | 0 |
24.09.03 | 40,000 | 90 | 412 | 0 | 0 | 0.00% | 0 |
24.09.02 | 40,065 | 65 | 160 | 0 | 0 | 0.00% | 0 |
24.08.30 | 40,090 | 25 | 133 | 0 | 0 | 0.00% | 0 |
24.08.29 | 40,235 | 145 | 92 | 0 | 0 | 0.00% | 0 |
24.08.28 | 40,065 | 170 | 86 | 0 | 0 | 0.00% | 0 |
24.08.27 | 40,635 | 570 | 603 | 0 | 0 | 0.00% | 0 |
24.08.26 | 40,400 | 235 | 948 | 0 | 0 | 0.00% | 0 |
24.08.23 | 40,590 | 190 | 600 | 0 | 0 | 0.00% | 0 |
24.08.22 | 40,555 | 35 | 95 | 0 | 0 | 0.00% | 0 |
24.08.21 | 40,580 | 25 | 114 | 0 | 0 | 0.00% | 0 |
24.08.20 | 40,760 | 180 | 809 | 0 | 0 | 0.00% | 0 |
24.08.19 | 40,765 | 5 | 1,476 | 0 | 0 | 0.00% | 0 |
24.08.16 | 40,770 | 5 | 288 | 0 | 0 | 0.00% | 0 |
24.08.14 | 40,665 | 105 | 472 | 0 | 0 | 0.00% | 0 |
24.08.13 | 40,525 | 140 | 29 | 0 | 0 | 0.00% | 0 |
24.08.12 | 40,455 | 70 | 4,283 | 0 | 0 | 0.00% | 0 |
24.08.09 | 40,555 | 100 | 472 | 0 | 0 | 0.00% | 0 |
24.08.08 | 40,440 | 115 | 880 | 0 | 0 | 0.00% | 0 |
24.08.07 | 40,385 | 55 | 244 | 0 | 0 | 0.00% | 0 |
24.08.06 | 41,125 | 740 | 3,421 | 0 | 0 | 0.00% | 0 |
24.08.05 | 40,560 | 565 | 1,771 | 0 | 0 | 0.00% | 0 |
24.08.02 | 40,490 | 70 | 997 | 0 | 0 | 0.00% | 0 |
24.08.01 | 40,140 | 350 | 194 | 0 | 0 | 0.00% | 0 |
24.07.31 | 40,215 | 75 | 600 | 0 | 0 | 0.00% | 0 |
24.07.30 | 40,180 | 35 | 229 | 0 | 0 | 0.00% | 0 |
24.07.29 | 39,905 | 275 | 148 | 0 | 0 | 0.00% | 0 |
24.07.26 | 39,880 | 25 | 375 | 0 | 0 | 0.00% | 0 |
24.07.25 | 39,835 | 45 | 499 | 0 | 0 | 0.00% | 0 |
24.07.24 | 39,695 | 140 | 267 | 0 | 0 | 0.00% | 0 |
24.07.23 | 39,760 | 65 | 704 | 0 | 0 | 0.00% | 0 |
24.07.22 | 39,720 | 40 | 770 | 0 | 0 | 0.00% | 0 |
24.07.19 | 39,770 | 50 | 121 | 0 | 0 | 0.00% | 0 |
24.07.18 | 39,740 | 30 | 268 | 0 | 0 | 0.00% | 0 |
24.07.17 | 39,720 | 20 | 726 | 0 | 0 | 0.00% | 0 |
24.07.16 | 39,500 | 220 | 360 | 0 | 0 | 0.00% | 0 |
24.07.15 | 39,420 | 80 | 224 | 0 | 0 | 0.00% | 0 |
24.07.12 | 39,185 | 235 | 1,626 | 0 | 0 | 0.00% | 0 |
24.07.11 | 39,325 | 140 | 1,587 | 0 | 0 | 0.00% | 0 |
24.07.10 | 39,385 | 60 | 1,144 | 0 | 0 | 0.00% | 0 |
24.07.09 | 39,275 | 110 | 215 | 0 | 0 | 0.00% | 0 |
24.07.08 | 39,070 | 205 | 2,418 | 0 | 0 | 0.00% | 0 |
24.07.05 | 39,160 | 90 | 216 | 0 | 0 | 0.00% | 0 |
24.07.04 | 38,870 | 290 | 288 | 0 | 0 | 0.00% | 0 |
24.07.03 | 38,800 | 70 | 748 | 0 | 0 | 0.00% | 0 |
24.07.02 | 38,630 | 170 | 239 | 0 | 0 | 0.00% | 0 |
24.07.01 | 38,795 | 165 | 107 | 0 | 0 | 0.00% | 0 |
24.06.28 | 38,710 | 85 | 996 | 0 | 0 | 0.00% | 0 |
24.06.27 | 38,855 | 145 | 691 | 0 | 0 | 0.00% | 0 |
24.06.26 | 38,905 | 50 | 122 | 0 | 0 | 0.00% | 0 |
24.06.25 | 38,940 | 35 | 363 | 0 | 0 | 0.00% | 0 |
24.06.24 | 38,950 | 10 | 420 | 0 | 0 | 0.00% | 0 |
24.06.21 | 39,005 | 55 | 1,347 | 0 | 0 | 0.00% | 0 |
24.06.20 | 39,100 | 95 | 3,921 | 0 | 0 | 0.00% | 0 |
24.06.19 | 38,800 | 300 | 1,223 | 0 | 0 | 0.00% | 0 |
24.06.18 | 38,795 | 5 | 245 | 0 | 0 | 0.00% | 0 |
24.06.17 | 38,705 | 90 | 465 | 0 | 0 | 0.00% | 0 |
24.06.14 | 38,580 | 125 | 1,801 | 0 | 0 | 0.00% | 0 |
24.06.13 | 38,390 | 190 | 302 | 0 | 0 | 0.00% | 0 |
24.06.12 | 38,205 | 185 | 650 | 0 | 0 | 0.00% | 0 |
24.06.11 | 38,060 | 145 | 169 | 0 | 0 | 0.00% | 0 |
24.06.10 | 38,420 | 360 | 268 | 0 | 0 | 0.00% | 0 |
24.06.07 | 38,170 | 250 | 882 | 0 | 0 | 0.00% | 0 |
24.06.05 | 38,210 | 160 | 109 | 0 | 0 | 0.00% | 0 |
24.06.04 | 37,845 | 365 | 447 | 0 | 0 | 0.00% | 0 |
24.06.03 | 37,720 | 125 | 4,211 | 0 | 0 | 0.00% | 0 |
24.05.31 | 37,675 | 45 | 37 | 0 | 0 | 0.00% | 0 |
24.05.30 | 37,725 | 50 | 301 | 0 | 0 | 0.00% | 0 |
24.05.29 | 38,050 | 325 | 333 | 0 | 0 | 0.00% | 0 |
24.05.28 | 37,990 | 60 | 9 | 0 | 0 | 0.00% | 0 |
24.05.27 | 37,965 | 25 | 47 | 0 | 0 | 0.00% | 0 |
24.05.24 | 38,195 | 230 | 61 | 0 | 0 | 0.00% | 0 |
24.05.23 | 38,100 | 95 | 1,645 | 0 | 0 | 0.00% | 0 |
24.05.22 | 37,905 | 195 | 62 | 0 | 0 | 0.00% | 0 |
24.05.21 | 38,010 | 105 | 4,166 | 0 | 0 | 0.00% | 0 |
24.05.20 | 38,140 | 130 | 114 | 0 | 0 | 0.00% | 0 |
24.05.17 | 38,180 | 40 | 296 | 0 | 0 | 0.00% | 0 |
24.05.16 | 37,670 | 510 | 111 | 0 | 0 | 0.00% | 0 |
24.05.14 | 37,625 | 45 | 36 | 0 | 0 | 0.00% | 0 |
24.05.13 | 37,655 | 30 | 75 | 0 | 0 | 0.00% | 0 |
24.05.10 | 37,565 | 90 | 3,953 | 0 | 0 | 0.00% | 0 |
24.05.09 | 37,730 | 165 | 3,936 | 0 | 0 | 0.00% | 0 |
24.05.08 | 37,750 | 20 | 346 | 0 | 0 | 0.00% | 0 |
24.05.07 | 37,460 | 290 | 260 | 0 | 0 | 0.00% | 0 |
24.05.03 | 37,255 | 205 | 3,973 | 0 | 0 | 0.00% | 0 |
24.05.02 | 37,190 | 65 | 7,627 | 0 | 0 | 0.00% | 0 |
24.04.30 | 36,940 | 250 | 3,822 | 0 | 0 | 0.00% | 0 |
24.04.29 | 36,895 | 45 | 7,917 | 0 | 0 | 0.00% | 0 |
24.04.26 | 36,940 | 45 | 6,720 | 0 | 0 | 0.00% | 0 |
24.04.25 | 37,325 | 385 | 3,959 | 0 | 0 | 0.00% | 0 |
24.04.24 | 37,450 | 125 | 4,703 | 0 | 0 | 0.00% | 0 |
24.04.23 | 37,370 | 80 | 367 | 0 | 0 | 0.00% | 0 |
24.04.22 | 37,645 | 275 | 4,132 | 0 | 0 | 0.00% | 0 |
24.04.19 | 37,735 | 90 | 25,184 | 0 | 0 | 0.00% | 0 |
24.04.18 | 37,295 | 440 | 791 | 0 | 0 | 0.00% | 0 |
24.04.17 | 37,575 | 280 | 478 | 0 | 0 | 0.00% | 0 |
24.04.16 | 37,580 | 5 | 42 | 0 | 0 | 0.00% | 0 |
24.04.15 | 37,735 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 37,555 | 180 | 4,320 | 0 | 0 | 0.00% | 0 |
24.04.11 | 37,920 | 365 | 1,630 | 0 | 0 | 0.00% | 0 |
24.04.09 | 37,815 | 105 | 372 | 0 | 0 | 0.00% | 0 |
24.04.08 | 38,110 | 295 | 191 | 0 | 0 | 0.00% | 0 |
24.04.05 | 38,035 | 75 | 304 | 0 | 0 | 0.00% | 0 |
24.04.04 | 37,990 | 45 | 28 | 0 | 0 | 0.00% | 0 |
24.04.03 | 37,985 | 5 | 463 | 0 | 0 | 0.00% | 0 |
24.04.02 | 38,215 | 230 | 256 | 0 | 0 | 0.00% | 0 |
24.04.01 | 38,090 | 125 | 381 | 0 | 0 | 0.00% | 0 |
24.03.29 | 38,135 | 45 | 726 | 0 | 0 | 0.00% | 0 |
24.03.28 | 38,165 | 30 | 5,216 | 0 | 0 | 0.00% | 0 |
24.03.27 | 38,145 | 20 | 624 | 0 | 0 | 0.00% | 0 |
24.03.26 | 38,240 | 95 | 68 | 0 | 0 | 0.00% | 0 |
24.03.25 | 38,300 | 60 | 122 | 0 | 0 | 0.00% | 0 |
24.03.22 | 38,125 | 175 | 1,259 | 0 | 0 | 0.00% | 0 |
24.03.21 | 37,920 | 205 | 247 | 0 | 0 | 0.00% | 0 |
24.03.20 | 37,760 | 160 | 3,928 | 0 | 0 | 0.00% | 0 |
24.03.19 | 37,945 | 185 | 510 | 0 | 0 | 0.00% | 0 |
24.03.18 | 37,955 | 10 | 472 | 0 | 0 | 0.00% | 0 |
24.03.15 | 38,315 | 360 | 4,331 | 0 | 0 | 0.00% | 0 |
24.03.14 | 38,355 | 40 | 182 | 0 | 0 | 0.00% | 0 |
24.03.13 | 38,285 | 70 | 1,201 | 0 | 0 | 0.00% | 0 |
24.03.12 | 38,255 | 30 | 43 | 0 | 0 | 0.00% | 0 |
24.03.11 | 38,215 | 40 | 1,331 | 0 | 0 | 0.00% | 0 |
24.03.08 | 37,995 | 220 | 481 | 0 | 0 | 0.00% | 0 |
24.03.07 | 38,500 | 155 | 3,959 | 0 | 0 | 0.00% | 0 |
24.03.06 | 38,295 | 205 | 612 | 0 | 0 | 0.00% | 0 |
24.03.05 | 38,210 | 85 | 4,047 | 0 | 0 | 0.00% | 0 |
24.03.04 | 37,955 | 255 | 2,947 | 0 | 0 | 0.00% | 0 |
24.02.29 | 38,190 | 235 | 763 | 0 | 0 | 0.00% | 0 |
24.02.28 | 38,230 | 40 | 2,010 | 0 | 0 | 0.00% | 0 |
24.02.27 | 38,350 | 120 | 199 | 0 | 0 | 0.00% | 0 |
24.02.26 | 38,000 | 350 | 712 | 0 | 0 | 0.00% | 0 |
24.02.23 | 38,215 | 215 | 242 | 0 | 0 | 0.00% | 0 |
24.02.22 | 38,025 | 190 | 4,302 | 0 | 0 | 0.00% | 0 |
24.02.21 | 38,020 | 5 | 490 | 0 | 0 | 0.00% | 0 |
24.02.20 | 38,100 | 80 | 440 | 0 | 0 | 0.00% | 0 |
24.02.19 | 38,095 | 5 | 1,213 | 0 | 0 | 0.00% | 0 |
24.02.16 | 38,135 | 40 | 493 | 0 | 0 | 0.00% | 0 |
24.02.15 | 37,855 | 280 | 742 | 0 | 0 | 0.00% | 0 |
24.02.14 | 38,080 | 225 | 765 | 0 | 0 | 0.00% | 0 |
24.02.13 | 38,340 | 260 | 1,052 | 0 | 0 | 0.00% | 0 |
24.02.08 | 38,425 | 85 | 2,174 | 0 | 0 | 0.00% | 0 |
24.02.07 | 38,480 | 55 | 239 | 0 | 0 | 0.00% | 0 |
24.02.06 | 38,390 | 90 | 470 | 0 | 0 | 0.00% | 0 |
24.02.05 | 38,785 | 395 | 517 | 0 | 0 | 0.00% | 0 |
24.02.02 | 38,515 | 270 | 1,415 | 0 | 0 | 0.00% | 0 |
24.02.01 | 38,505 | 10 | 304 | 0 | 0 | 0.00% | 0 |
24.01.31 | 38,500 | 5 | 871 | 0 | 0 | 0.00% | 0 |
24.01.30 | 38,100 | 400 | 1,019 | 0 | 0 | 0.00% | 0 |
24.01.29 | 38,450 | 350 | 1,511 | 0 | 0 | 0.00% | 0 |
24.01.26 | 38,290 | 160 | 191 | 0 | 0 | 0.00% | 0 |
24.01.25 | 38,335 | 45 | 678 | 0 | 0 | 0.00% | 0 |
24.01.24 | 38,545 | 210 | 1,238 | 0 | 0 | 0.00% | 0 |
24.01.23 | 38,580 | 35 | 523 | 0 | 0 | 0.00% | 0 |
24.01.22 | 38,365 | 215 | 455 | 0 | 0 | 0.00% | 0 |
24.01.19 | 38,520 | 155 | 1,533 | 0 | 0 | 0.00% | 0 |
24.01.18 | 38,430 | 90 | 1,078 | 0 | 0 | 0.00% | 0 |
24.01.17 | 38,725 | 295 | 498 | 0 | 0 | 0.00% | 0 |
24.01.16 | 38,840 | 115 | 119 | 0 | 0 | 0.00% | 0 |
24.01.15 | 38,800 | 40 | 720 | 0 | 0 | 0.00% | 0 |
24.01.12 | 38,800 | 0 | 1,093 | 0 | 0 | 0.00% | 0 |
24.01.11 | 38,720 | 80 | 240 | 0 | 0 | 0.00% | 0 |
24.01.10 | 38,900 | 180 | 360 | 0 | 0 | 0.00% | 0 |
24.01.09 | 38,785 | 115 | 1,035 | 0 | 0 | 0.00% | 0 |
24.01.08 | 38,600 | 185 | 1,286 | 0 | 0 | 0.00% | 0 |
24.01.05 | 38,905 | 305 | 571 | 0 | 0 | 0.00% | 0 |
24.01.04 | 38,650 | 255 | 1,821 | 0 | 0 | 0.00% | 0 |
24.01.03 | 38,830 | 180 | 2,135 | 0 | 0 | 0.00% | 0 |
24.01.02 | 39,330 | 500 | 1,434 | 0 | 0 | 0.00% | 0 |
23.12.28 | 38,935 | 395 | 4,127 | 0 | 0 | 0.00% | 0 |
23.12.27 | 38,915 | 20 | 278 | 0 | 0 | 0.00% | 0 |
23.12.26 | 38,625 | 290 | 1,204 | 0 | 0 | 0.00% | 0 |
23.12.22 | 38,695 | 70 | 281 | 0 | 0 | 0.00% | 0 |
23.12.21 | 38,835 | 140 | 403 | 0 | 0 | 0.00% | 0 |
23.12.20 | 38,590 | 245 | 874 | 0 | 0 | 0.00% | 0 |
23.12.19 | 38,530 | 60 | 858 | 0 | 0 | 0.00% | 0 |
23.12.18 | 38,435 | 95 | 5,253 | 0 | 0 | 0.00% | 0 |
23.12.15 | 38,530 | 95 | 5,530 | 0 | 0 | 0.00% | 0 |
23.12.14 | 37,640 | 890 | 5,103 | 0 | 0 | 0.00% | 0 |
23.12.13 | 37,505 | 135 | 3,207 | 0 | 0 | 0.00% | 0 |
23.12.12 | 37,370 | 135 | 640 | 0 | 0 | 0.00% | 0 |
23.12.11 | 37,505 | 135 | 809 | 0 | 0 | 0.00% | 0 |
23.12.08 | 37,330 | 175 | 1,447 | 0 | 0 | 0.00% | 0 |
23.12.07 | 37,850 | 310 | 2,203 | 0 | 0 | 0.00% | 0 |
23.12.06 | 37,500 | 350 | 12,052 | 0 | 0 | 0.00% | 0 |
23.12.05 | 37,450 | 50 | 6,521 | 0 | 0 | 0.00% | 0 |
23.12.04 | 37,025 | 425 | 748 | 0 | 0 | 0.00% | 0 |
23.12.01 | 37,025 | 0 | 141 | 0 | 0 | 0.00% | 0 |
23.11.30 | 37,170 | 145 | 2,098 | 0 | 0 | 0.00% | 0 |
23.11.29 | 36,710 | 460 | 1,709 | 0 | 0 | 0.00% | 0 |
23.11.28 | 36,555 | 155 | 350 | 0 | 0 | 0.00% | 0 |
23.11.27 | 36,560 | 5 | 623 | 0 | 0 | 0.00% | 0 |
23.11.24 | 36,895 | 335 | 2,256 | 0 | 0 | 0.00% | 0 |
23.11.23 | 36,710 | 185 | 592 | 0 | 0 | 0.00% | 0 |
23.11.22 | 36,800 | 90 | 847 | 0 | 0 | 0.00% | 0 |
23.11.21 | 36,650 | 150 | 679 | 0 | 0 | 0.00% | 0 |
23.11.20 | 36,670 | 20 | 2,168 | 0 | 0 | 0.00% | 0 |
23.11.17 | 36,550 | 120 | 2,766 | 0 | 0 | 0.00% | 0 |
23.11.16 | 36,495 | 95 | 654 | 0 | 0 | 0.00% | 0 |
23.11.15 | 35,925 | 570 | 898 | 0 | 0 | 0.00% | 0 |
23.11.14 | 35,820 | 105 | 3,966 | 0 | 0 | 0.00% | 0 |
23.11.13 | 35,835 | 15 | 4,063 | 0 | 0 | 0.00% | 0 |
23.11.10 | 35,955 | 120 | 331 | 0 | 0 | 0.00% | 0 |
23.11.09 | 35,545 | 410 | 1,206 | 0 | 0 | 0.00% | 0 |
23.11.08 | 35,315 | 230 | 4,638 | 0 | 0 | 0.00% | 0 |
23.11.07 | 35,270 | 45 | 174 | 0 | 0 | 0.00% | 0 |
23.11.06 | 35,115 | 155 | 8,243 | 0 | 0 | 0.00% | 0 |
23.11.03 | 35,090 | 25 | 2,772 | 0 | 0 | 0.00% | 0 |
23.11.02 | 34,435 | 655 | 3,449 | 0 | 0 | 0.00% | 0 |
23.11.01 | 34,280 | 155 | 110 | 0 | 0 | 0.00% | 0 |
23.10.31 | 34,475 | 195 | 841 | 0 | 0 | 0.00% | 0 |
23.10.30 | 34,180 | 295 | 1,546 | 0 | 0 | 0.00% | 0 |
23.10.27 | 33,630 | 550 | 332 | 0 | 0 | 0.00% | 0 |
23.10.26 | 34,030 | 400 | 2,471 | 0 | 0 | 0.00% | 0 |
23.10.25 | 33,980 | 50 | 404 | 0 | 0 | 0.00% | 0 |
23.10.24 | 33,720 | 260 | 441 | 0 | 0 | 0.00% | 0 |
23.10.23 | 33,830 | 110 | 522 | 0 | 0 | 0.00% | 0 |
23.10.20 | 33,675 | 155 | 1,073 | 0 | 0 | 0.00% | 0 |
23.10.19 | 33,940 | 265 | 644 | 0 | 0 | 0.00% | 0 |
23.10.18 | 34,195 | 255 | 155 | 0 | 0 | 0.00% | 0 |
23.10.17 | 34,470 | 275 | 527 | 0 | 0 | 0.00% | 0 |
23.10.16 | 34,550 | 80 | 394 | 0 | 0 | 0.00% | 0 |
23.10.13 | 34,645 | 95 | 410 | 0 | 0 | 0.00% | 0 |
23.10.12 | 34,540 | 105 | 416 | 0 | 0 | 0.00% | 0 |
23.10.11 | 34,280 | 260 | 217 | 0 | 0 | 0.00% | 0 |
23.10.10 | 34,150 | 130 | 1,743 | 0 | 0 | 0.00% | 0 |
23.10.06 | 33,865 | 285 | 1,863 | 0 | 0 | 0.00% | 0 |
23.10.05 | 34,005 | 140 | 1,705 | 0 | 0 | 0.00% | 0 |
23.10.04 | 35,160 | 1,155 | 1,603 | 0 | 0 | 0.00% | 0 |
23.09.27 | 35,165 | 5 | 275 | 0 | 0 | 0.00% | 0 |
23.09.26 | 35,375 | 210 | 535 | 0 | 0 | 0.00% | 0 |
23.09.25 | 35,355 | 20 | 208 | 0 | 0 | 0.00% | 0 |
23.09.22 | 35,275 | 80 | 99 | 0 | 0 | 0.00% | 0 |
23.09.21 | 35,365 | 90 | 2,156 | 0 | 0 | 0.00% | 0 |
23.09.20 | 35,630 | 265 | 747 | 0 | 0 | 0.00% | 0 |
23.09.19 | 35,535 | 95 | 2,469 | 0 | 0 | 0.00% | 0 |
23.09.18 | 35,815 | 280 | 232 | 0 | 0 | 0.00% | 0 |
23.09.15 | 35,840 | 25 | 297 | 0 | 0 | 0.00% | 0 |
23.09.14 | 35,600 | 240 | 142 | 0 | 0 | 0.00% | 0 |
23.09.13 | 35,565 | 35 | 546 | 0 | 0 | 0.00% | 0 |
23.09.12 | 35,600 | 35 | 248 | 0 | 0 | 0.00% | 0 |
23.09.11 | 35,965 | 365 | 852 | 0 | 0 | 0.00% | 0 |
23.09.08 | 35,510 | 455 | 522 | 0 | 0 | 0.00% | 0 |
23.09.07 | 36,350 | 400 | 539 | 0 | 0 | 0.00% | 0 |
23.09.06 | 36,485 | 135 | 215 | 0 | 0 | 0.00% | 0 |
23.09.05 | 36,470 | 15 | 139 | 0 | 0 | 0.00% | 0 |
23.09.04 | 36,665 | 195 | 213 | 0 | 0 | 0.00% | 0 |
23.09.01 | 36,440 | 225 | 2,877 | 0 | 0 | 0.00% | 0 |
23.08.31 | 36,325 | 115 | 585 | 0 | 0 | 0.00% | 0 |
23.08.30 | 36,270 | 55 | 685 | 0 | 0 | 0.00% | 0 |
23.08.29 | 36,205 | 65 | 81 | 0 | 0 | 0.00% | 0 |
23.08.28 | 35,945 | 260 | 391 | 0 | 0 | 0.00% | 0 |
23.08.25 | 36,195 | 250 | 565 | 0 | 0 | 0.00% | 0 |
23.08.24 | 36,085 | 110 | 2,818 | 0 | 0 | 0.00% | 0 |
23.08.23 | 35,995 | 90 | 149 | 0 | 0 | 0.00% | 0 |
23.08.22 | 35,955 | 40 | 1,569 | 0 | 0 | 0.00% | 0 |
23.08.21 | 36,160 | 205 | 1,313 | 0 | 0 | 0.00% | 0 |
23.08.18 | 35,760 | 400 | 928 | 0 | 0 | 0.00% | 0 |
23.08.17 | 36,285 | 525 | 691 | 0 | 0 | 0.00% | 0 |
23.08.16 | 36,240 | 45 | 737 | 0 | 0 | 0.00% | 0 |
23.08.14 | 36,480 | 240 | 365 | 0 | 0 | 0.00% | 0 |
23.08.11 | 36,620 | 140 | 1,518 | 0 | 0 | 0.00% | 0 |
23.08.10 | 36,635 | 15 | 60 | 0 | 0 | 0.00% | 0 |
23.08.09 | 36,735 | 100 | 506 | 0 | 0 | 0.00% | 0 |
23.08.08 | 36,515 | 220 | 117 | 0 | 0 | 0.00% | 0 |
23.08.07 | 36,290 | 225 | 431 | 0 | 0 | 0.00% | 0 |
23.08.04 | 36,500 | 210 | 2,231 | 0 | 0 | 0.00% | 0 |
23.08.03 | 36,575 | 75 | 5,497 | 0 | 0 | 0.00% | 0 |
23.08.02 | 36,915 | 340 | 1,008 | 0 | 0 | 0.00% | 0 |
23.08.01 | 36,610 | 305 | 469 | 0 | 0 | 0.00% | 0 |
23.07.31 | 36,660 | 50 | 217 | 0 | 0 | 0.00% | 0 |
23.07.28 | 37,135 | 475 | 1,492 | 0 | 0 | 0.00% | 0 |
23.07.27 | 37,040 | 95 | 993 | 0 | 0 | 0.00% | 0 |
23.07.26 | 36,965 | 75 | 398 | 0 | 0 | 0.00% | 0 |
23.07.25 | 37,145 | 180 | 569 | 0 | 0 | 0.00% | 0 |
23.07.24 | 37,055 | 90 | 529 | 0 | 0 | 0.00% | 0 |
23.07.21 | 37,170 | 115 | 2,706 | 0 | 0 | 0.00% | 0 |
23.07.20 | 37,275 | 105 | 78 | 0 | 0 | 0.00% | 0 |
23.07.19 | 36,995 | 280 | 399 | 0 | 0 | 0.00% | 0 |
23.07.18 | 36,960 | 35 | 5,766 | 0 | 0 | 0.00% | 0 |
23.07.17 | 36,970 | 10 | 998 | 0 | 0 | 0.00% | 0 |
23.07.14 | 37,125 | 155 | 3,543 | 0 | 0 | 0.00% | 0 |
23.07.13 | 36,715 | 410 | 288 | 0 | 0 | 0.00% | 0 |
23.07.12 | 36,550 | 165 | 142 | 0 | 0 | 0.00% | 0 |
23.07.11 | 36,230 | 320 | 391 | 0 | 0 | 0.00% | 0 |
23.07.10 | 36,440 | 210 | 512 | 0 | 0 | 0.00% | 0 |
23.07.07 | 36,705 | 265 | 732 | 0 | 0 | 0.00% | 0 |
23.07.06 | 36,845 | 140 | 846 | 0 | 0 | 0.00% | 0 |
23.07.05 | 37,175 | 330 | 515 | 0 | 0 | 0.00% | 0 |
23.07.04 | 37,050 | 125 | 438 | 0 | 0 | 0.00% | 0 |
23.07.03 | 36,620 | 430 | 1,326 | 0 | 0 | 0.00% | 0 |
23.06.30 | 36,840 | 220 | 1,650 | 0 | 0 | 0.00% | 0 |
23.06.29 | 36,935 | 95 | 717 | 0 | 0 | 0.00% | 0 |
23.06.28 | 36,940 | 5 | 926 | 0 | 0 | 0.00% | 0 |
23.06.27 | 36,680 | 260 | 226 | 0 | 0 | 0.00% | 0 |
23.06.26 | 36,620 | 60 | 1,298 | 0 | 0 | 0.00% | 0 |
23.06.23 | 36,675 | 55 | 1,975 | 0 | 0 | 0.00% | 0 |
23.06.22 | 36,775 | 100 | 131 | 0 | 0 | 0.00% | 0 |
23.06.21 | 36,735 | 40 | 499 | 0 | 0 | 0.00% | 0 |
23.06.20 | 36,700 | 35 | 1,695 | 0 | 0 | 0.00% | 0 |
23.06.19 | 36,815 | 115 | 627 | 0 | 0 | 0.00% | 0 |
23.06.16 | 36,580 | 235 | 265 | 0 | 0 | 0.00% | 0 |
23.06.15 | 36,620 | 40 | 211 | 0 | 0 | 0.00% | 0 |
23.06.14 | 36,850 | 230 | 373 | 0 | 0 | 0.00% | 0 |
23.06.13 | 36,870 | 20 | 1,097 | 0 | 0 | 0.00% | 0 |
23.06.12 | 36,790 | 80 | 1,371 | 0 | 0 | 0.00% | 0 |
23.06.09 | 36,710 | 80 | 1,468 | 0 | 0 | 0.00% | 0 |
23.06.08 | 37,230 | 520 | 1,204 | 0 | 0 | 0.00% | 0 |
23.06.07 | 37,230 | 180 | 1,568 | 0 | 0 | 0.00% | 0 |
23.06.05 | 37,390 | 160 | 691 | 0 | 0 | 0.00% | 0 |
23.06.02 | 37,210 | 180 | 392 | 0 | 0 | 0.00% | 0 |
23.06.01 | 37,395 | 185 | 764 | 0 | 0 | 0.00% | 0 |
23.05.31 | 36,920 | 475 | 280 | 0 | 0 | 0.00% | 0 |
23.05.30 | 36,930 | 10 | 4,577 | 0 | 0 | 0.00% | 0 |
23.05.26 | 37,110 | 180 | 1,382 | 0 | 0 | 0.00% | 0 |
23.05.25 | 37,630 | 520 | 1,536 | 0 | 0 | 0.00% | 0 |
23.05.24 | 37,725 | 95 | 863 | 0 | 0 | 0.00% | 0 |
23.05.23 | 38,060 | 335 | 1,060 | 0 | 0 | 0.00% | 0 |
23.05.22 | 37,785 | 275 | 1,875 | 0 | 0 | 0.00% | 0 |
23.05.19 | 38,165 | 380 | 2,873 | 0 | 0 | 0.00% | 0 |
23.05.18 | 38,355 | 190 | 1,307 | 0 | 0 | 0.00% | 0 |
23.05.17 | 38,390 | 35 | 2,560 | 0 | 0 | 0.00% | 0 |
23.05.16 | 38,310 | 80 | 2,383 | 0 | 0 | 0.00% | 0 |
23.05.15 | 38,655 | 345 | 585 | 0 | 0 | 0.00% | 0 |
23.05.12 | 38,580 | 75 | 1,641 | 0 | 0 | 0.00% | 0 |
23.05.11 | 38,320 | 260 | 1,434 | 0 | 0 | 0.00% | 0 |
23.05.10 | 38,265 | 55 | 110 | 0 | 0 | 0.00% | 0 |
23.05.09 | 38,380 | 115 | 357 | 0 | 0 | 0.00% | 0 |
23.05.08 | 38,605 | 225 | 774 | 0 | 0 | 0.00% | 0 |
23.05.04 | 38,335 | 270 | 839 | 0 | 0 | 0.00% | 0 |
23.05.03 | 38,120 | 215 | 1,161 | 0 | 0 | 0.00% | 0 |
23.05.02 | 38,300 | 180 | 1,551 | 0 | 0 | 0.00% | 0 |
23.04.28 | 38,385 | 85 | 698 | 0 | 0 | 0.00% | 0 |
23.04.27 | 38,585 | 200 | 1,806 | 0 | 0 | 0.00% | 0 |
23.04.26 | 38,535 | 50 | 1,127 | 0 | 0 | 0.00% | 0 |
23.04.25 | 38,580 | 45 | 2,093 | 0 | 0 | 0.00% | 0 |
23.04.24 | 38,460 | 120 | 2,034 | 0 | 0 | 0.00% | 0 |
23.04.21 | 38,350 | 110 | 1,461 | 0 | 0 | 0.00% | 0 |
23.04.20 | 38,440 | 90 | 2,262 | 0 | 0 | 0.00% | 0 |
23.04.19 | 38,480 | 40 | 4,050 | 0 | 0 | 0.00% | 0 |
23.04.18 | 38,705 | 225 | 2,430 | 0 | 0 | 0.00% | 0 |
23.04.17 | 38,875 | 170 | 630 | 0 | 0 | 0.00% | 0 |
23.04.14 | 38,780 | 100 | 8,050 | 0 | 0 | 0.00% | 0 |
23.04.13 | 39,015 | 235 | 2,737 | 0 | 0 | 0.00% | 0 |
23.04.12 | 38,875 | 140 | 1,610 | 0 | 0 | 0.00% | 0 |
23.04.11 | 38,975 | 100 | 510 | 0 | 0 | 0.00% | 0 |
23.04.10 | 38,790 | 185 | 3,077 | 0 | 0 | 0.00% | 0 |
23.04.07 | 38,530 | 260 | 1,235 | 0 | 0 | 0.00% | 0 |
23.04.06 | 38,370 | 160 | 934 | 0 | 0 | 0.00% | 0 |
23.04.05 | 38,320 | 50 | 1,702 | 0 | 0 | 0.00% | 0 |
23.04.04 | 38,055 | 265 | 1,044 | 0 | 0 | 0.00% | 0 |
23.04.03 | 38,345 | 290 | 1,808 | 0 | 0 | 0.00% | 0 |
23.03.31 | 38,560 | 215 | 3,501 | 0 | 0 | 0.00% | 0 |
23.03.30 | 38,695 | 135 | 878 | 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
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사