WON 대한민국국고채액티브
(426150) I 코스피 ETF 11.21 15:3256,875 | 전일 | 56,575 | 고가 | 56,875 | 상한가 | 73,935 |
거래량 (주) |
2,456 |
300 0.53% | 시가 | 56,585 | 저가 | 56,585 | 하한가 | 39,815 |
거래대금 (백만) |
139 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 56,575 | 300 | 2,456 | 0 | 0 | 0.00% | 866,000 |
24.11.20 | 56,445 | 130 | 845 | 0 | 0 | 0.00% | 866,000 |
24.11.19 | 56,390 | 55 | 743 | 0 | 0 | 0.00% | 866,000 |
24.11.18 | 56,365 | 25 | 636 | 0 | 0 | 0.00% | 866,000 |
24.11.15 | 56,400 | 35 | 178 | 0 | 0 | 0.00% | 866,000 |
24.11.14 | 56,425 | 25 | 622 | 0 | 0 | 0.00% | 866,000 |
24.11.13 | 56,620 | 195 | 1,539 | 0 | 0 | 0.00% | 866,000 |
24.11.12 | 56,505 | 115 | 434 | 0 | 0 | 0.00% | 866,000 |
24.11.11 | 56,460 | 45 | 5,471 | 0 | 0 | 0.00% | 866,000 |
24.11.08 | 56,265 | 195 | 3,298 | 0 | 0 | 0.00% | 866,000 |
24.11.07 | 56,150 | 115 | 412 | 0 | 0 | 0.00% | 860,000 |
24.11.06 | 56,310 | 160 | 449 | 0 | 0 | 0.00% | 0 |
24.11.05 | 56,205 | 105 | 607 | 0 | 0 | 0.00% | 0 |
24.11.04 | 56,300 | 95 | 249 | 0 | 0 | 0.00% | 0 |
24.11.01 | 56,180 | 120 | 201 | 0 | 0 | 0.00% | 0 |
24.10.31 | 56,065 | 115 | 9,039 | 0 | 0 | 0.00% | 0 |
24.10.30 | 56,000 | 65 | 1,370 | 0 | 0 | 0.00% | 0 |
24.10.29 | 56,055 | 55 | 272 | 0 | 0 | 0.00% | 0 |
24.10.28 | 56,265 | 210 | 259 | 0 | 0 | 0.00% | 0 |
24.10.25 | 56,175 | 90 | 796 | 0 | 0 | 0.00% | 0 |
24.10.24 | 55,950 | 225 | 972 | 0 | 0 | 0.00% | 0 |
24.10.23 | 55,970 | 20 | 506 | 0 | 0 | 0.00% | 0 |
24.10.22 | 56,230 | 260 | 397 | 0 | 0 | 0.00% | 0 |
24.10.21 | 56,245 | 15 | 2,164 | 0 | 0 | 0.00% | 0 |
24.10.18 | 56,390 | 145 | 2,467 | 0 | 0 | 0.00% | 0 |
24.10.17 | 56,425 | 35 | 2,313 | 0 | 0 | 0.00% | 0 |
24.10.16 | 56,220 | 205 | 5,236 | 0 | 0 | 0.00% | 0 |
24.10.15 | 56,180 | 40 | 524 | 0 | 0 | 0.00% | 0 |
24.10.14 | 56,145 | 35 | 605 | 0 | 0 | 0.00% | 0 |
24.10.11 | 56,150 | 5 | 424 | 0 | 0 | 0.00% | 0 |
24.10.10 | 56,055 | 95 | 205 | 0 | 0 | 0.00% | 0 |
24.10.08 | 56,035 | 20 | 659 | 0 | 0 | 0.00% | 0 |
24.10.07 | 56,520 | 485 | 754 | 0 | 0 | 0.00% | 0 |
24.10.04 | 56,690 | 170 | 620 | 0 | 0 | 0.00% | 0 |
24.10.02 | 56,370 | 320 | 639 | 0 | 0 | 0.00% | 0 |
24.09.30 | 56,365 | 5 | 141 | 0 | 0 | 0.00% | 0 |
24.09.27 | 56,310 | 55 | 66 | 0 | 0 | 0.00% | 0 |
24.09.26 | 56,345 | 35 | 998 | 0 | 0 | 0.00% | 0 |
24.09.25 | 56,315 | 30 | 123 | 0 | 0 | 0.00% | 0 |
24.09.24 | 56,275 | 40 | 345 | 0 | 0 | 0.00% | 0 |
24.09.23 | 56,425 | 150 | 7,540 | 0 | 0 | 0.00% | 0 |
24.09.20 | 56,410 | 15 | 18,687 | 0 | 0 | 0.00% | 0 |
24.09.19 | 56,510 | 100 | 912 | 0 | 0 | 0.00% | 0 |
24.09.13 | 56,385 | 125 | 2,046 | 0 | 0 | 0.00% | 0 |
24.09.12 | 56,405 | 20 | 134 | 0 | 0 | 0.00% | 0 |
24.09.11 | 56,150 | 255 | 369 | 0 | 0 | 0.00% | 0 |
24.09.10 | 55,995 | 155 | 647 | 0 | 0 | 0.00% | 0 |
24.09.09 | 55,975 | 20 | 555 | 0 | 0 | 0.00% | 0 |
24.09.06 | 55,935 | 40 | 35 | 0 | 0 | 0.00% | 0 |
24.09.05 | 55,790 | 145 | 116 | 0 | 0 | 0.00% | 0 |
24.09.04 | 55,595 | 195 | 199 | 0 | 0 | 0.00% | 0 |
24.09.03 | 55,700 | 105 | 180 | 0 | 0 | 0.00% | 0 |
24.09.02 | 55,870 | 170 | 1,473 | 0 | 0 | 0.00% | 0 |
24.08.30 | 55,865 | 5 | 95 | 0 | 0 | 0.00% | 0 |
24.08.29 | 55,820 | 45 | 176 | 0 | 0 | 0.00% | 0 |
24.08.28 | 55,825 | 5 | 86 | 0 | 0 | 0.00% | 0 |
24.08.27 | 56,200 | 375 | 517 | 0 | 0 | 0.00% | 0 |
24.08.26 | 56,090 | 110 | 241 | 0 | 0 | 0.00% | 0 |
24.08.23 | 56,205 | 115 | 199 | 0 | 0 | 0.00% | 0 |
24.08.22 | 56,215 | 10 | 2,410 | 0 | 0 | 0.00% | 0 |
24.08.21 | 56,210 | 5 | 525 | 0 | 0 | 0.00% | 0 |
24.08.20 | 56,335 | 125 | 371 | 0 | 0 | 0.00% | 0 |
24.08.19 | 56,405 | 70 | 268 | 0 | 0 | 0.00% | 0 |
24.08.16 | 56,425 | 20 | 294 | 0 | 0 | 0.00% | 0 |
24.08.14 | 56,275 | 150 | 1,536 | 0 | 0 | 0.00% | 0 |
24.08.13 | 56,110 | 165 | 774 | 0 | 0 | 0.00% | 0 |
24.08.12 | 56,105 | 5 | 601 | 0 | 0 | 0.00% | 0 |
24.08.09 | 56,170 | 65 | 173 | 0 | 0 | 0.00% | 0 |
24.08.08 | 56,130 | 40 | 97 | 0 | 0 | 0.00% | 0 |
24.08.07 | 56,170 | 40 | 392 | 0 | 0 | 0.00% | 0 |
24.08.06 | 56,590 | 420 | 988 | 0 | 0 | 0.00% | 0 |
24.08.05 | 56,145 | 445 | 5,151 | 0 | 0 | 0.00% | 0 |
24.08.02 | 56,055 | 90 | 491 | 0 | 0 | 0.00% | 0 |
24.08.01 | 55,810 | 245 | 2,481 | 0 | 0 | 0.00% | 0 |
24.07.31 | 55,860 | 50 | 89 | 0 | 0 | 0.00% | 0 |
24.07.30 | 55,775 | 85 | 9,534 | 0 | 0 | 0.00% | 0 |
24.07.29 | 55,600 | 175 | 161 | 0 | 0 | 0.00% | 0 |
24.07.26 | 55,525 | 75 | 253 | 0 | 0 | 0.00% | 0 |
24.07.25 | 55,485 | 40 | 218 | 0 | 0 | 0.00% | 0 |
24.07.24 | 55,380 | 105 | 5,198 | 0 | 0 | 0.00% | 0 |
24.07.23 | 55,190 | 190 | 288 | 0 | 0 | 0.00% | 0 |
24.07.22 | 55,330 | 140 | 512 | 0 | 0 | 0.00% | 0 |
24.07.19 | 55,425 | 95 | 549 | 0 | 0 | 0.00% | 0 |
24.07.18 | 55,400 | 25 | 687 | 0 | 0 | 0.00% | 0 |
24.07.17 | 55,380 | 20 | 1,367 | 0 | 0 | 0.00% | 0 |
24.07.16 | 55,080 | 300 | 675 | 0 | 0 | 0.00% | 0 |
24.07.15 | 54,990 | 90 | 691 | 0 | 0 | 0.00% | 0 |
24.07.12 | 54,810 | 180 | 257 | 0 | 0 | 0.00% | 0 |
24.07.11 | 54,915 | 105 | 511 | 0 | 0 | 0.00% | 0 |
24.07.10 | 54,970 | 55 | 239 | 0 | 0 | 0.00% | 0 |
24.07.09 | 54,885 | 85 | 340 | 0 | 0 | 0.00% | 0 |
24.07.08 | 54,805 | 80 | 64 | 0 | 0 | 0.00% | 0 |
24.07.05 | 54,680 | 125 | 4,278 | 0 | 0 | 0.00% | 0 |
24.07.04 | 54,570 | 110 | 4 | 0 | 0 | 0.00% | 0 |
24.07.03 | 54,370 | 200 | 419 | 0 | 0 | 0.00% | 0 |
24.07.02 | 54,280 | 90 | 115 | 0 | 0 | 0.00% | 0 |
24.07.01 | 54,415 | 135 | 106 | 0 | 0 | 0.00% | 0 |
24.06.28 | 54,315 | 100 | 2,331 | 0 | 0 | 0.00% | 0 |
24.06.27 | 54,400 | 85 | 57 | 0 | 0 | 0.00% | 0 |
24.06.26 | 54,475 | 75 | 254 | 0 | 0 | 0.00% | 0 |
24.06.25 | 54,510 | 35 | 2,033 | 0 | 0 | 0.00% | 0 |
24.06.24 | 54,535 | 25 | 628 | 0 | 0 | 0.00% | 0 |
24.06.21 | 54,590 | 55 | 4,447 | 0 | 0 | 0.00% | 0 |
24.06.20 | 54,635 | 45 | 109 | 0 | 0 | 0.00% | 0 |
24.06.19 | 54,445 | 190 | 41 | 0 | 0 | 0.00% | 0 |
24.06.18 | 54,330 | 115 | 4,778 | 0 | 0 | 0.00% | 0 |
24.06.17 | 54,275 | 55 | 131 | 0 | 0 | 0.00% | 0 |
24.06.14 | 54,190 | 85 | 38 | 0 | 0 | 0.00% | 0 |
24.06.13 | 54,025 | 165 | 5,468 | 0 | 0 | 0.00% | 0 |
24.06.12 | 53,855 | 170 | 244 | 0 | 0 | 0.00% | 0 |
24.06.11 | 53,800 | 55 | 6,281 | 0 | 0 | 0.00% | 0 |
24.06.10 | 53,960 | 160 | 84 | 0 | 0 | 0.00% | 0 |
24.06.07 | 53,805 | 155 | 198 | 0 | 0 | 0.00% | 0 |
24.06.05 | 53,665 | 140 | 9,433 | 0 | 0 | 0.00% | 0 |
24.06.04 | 53,355 | 310 | 11,157 | 0 | 0 | 0.00% | 0 |
24.06.03 | 53,175 | 180 | 360 | 0 | 0 | 0.00% | 0 |
24.05.31 | 53,125 | 50 | 11,470 | 0 | 0 | 0.00% | 0 |
24.05.30 | 53,275 | 150 | 177 | 0 | 0 | 0.00% | 0 |
24.05.29 | 53,445 | 170 | 284 | 0 | 0 | 0.00% | 0 |
24.05.28 | 53,410 | 35 | 91 | 0 | 0 | 0.00% | 0 |
24.05.27 | 53,355 | 55 | 2,092 | 0 | 0 | 0.00% | 0 |
24.05.24 | 53,515 | 160 | 79 | 0 | 0 | 0.00% | 0 |
24.05.23 | 53,570 | 55 | 563 | 0 | 0 | 0.00% | 0 |
24.05.22 | 53,410 | 160 | 543 | 0 | 0 | 0.00% | 0 |
24.05.21 | 53,390 | 20 | 162 | 0 | 0 | 0.00% | 0 |
24.05.20 | 53,565 | 175 | 55 | 0 | 0 | 0.00% | 0 |
24.05.17 | 53,560 | 5 | 1,748 | 0 | 0 | 0.00% | 0 |
24.05.16 | 53,120 | 440 | 45 | 0 | 0 | 0.00% | 0 |
24.05.14 | 53,140 | 20 | 316 | 0 | 0 | 0.00% | 0 |
24.05.13 | 53,140 | 0 | 788 | 0 | 0 | 0.00% | 0 |
24.05.10 | 53,130 | 10 | 14 | 0 | 0 | 0.00% | 0 |
24.05.09 | 53,205 | 75 | 27 | 0 | 0 | 0.00% | 0 |
24.05.08 | 53,175 | 30 | 292 | 0 | 0 | 0.00% | 0 |
24.05.07 | 52,915 | 260 | 2,010 | 0 | 0 | 0.00% | 0 |
24.05.03 | 52,750 | 165 | 370 | 0 | 0 | 0.00% | 0 |
24.05.02 | 52,665 | 85 | 130 | 0 | 0 | 0.00% | 0 |
24.04.30 | 52,400 | 265 | 1,907 | 0 | 0 | 0.00% | 0 |
24.04.29 | 52,345 | 55 | 714 | 0 | 0 | 0.00% | 0 |
24.04.26 | 52,470 | 125 | 351 | 0 | 0 | 0.00% | 0 |
24.04.25 | 52,720 | 250 | 213 | 0 | 0 | 0.00% | 0 |
24.04.24 | 52,805 | 85 | 2,075 | 0 | 0 | 0.00% | 0 |
24.04.23 | 52,835 | 30 | 142 | 0 | 0 | 0.00% | 0 |
24.04.22 | 53,045 | 210 | 271 | 0 | 0 | 0.00% | 0 |
24.04.19 | 53,060 | 15 | 132 | 0 | 0 | 0.00% | 0 |
24.04.18 | 52,890 | 170 | 112 | 0 | 0 | 0.00% | 0 |
24.04.17 | 52,900 | 10 | 143 | 0 | 0 | 0.00% | 0 |
24.04.16 | 53,000 | 100 | 338 | 0 | 0 | 0.00% | 0 |
24.04.15 | 53,095 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 52,990 | 105 | 1,631 | 0 | 0 | 0.00% | 0 |
24.04.11 | 53,280 | 290 | 4,927 | 0 | 0 | 0.00% | 0 |
24.04.09 | 53,290 | 10 | 37 | 0 | 0 | 0.00% | 0 |
24.04.08 | 53,445 | 155 | 1,972 | 0 | 0 | 0.00% | 0 |
24.04.05 | 53,390 | 55 | 1,394 | 0 | 0 | 0.00% | 0 |
24.04.04 | 53,390 | 0 | 242 | 0 | 0 | 0.00% | 0 |
24.04.03 | 53,440 | 50 | 1,755 | 0 | 0 | 0.00% | 0 |
24.04.02 | 53,485 | 45 | 318 | 0 | 0 | 0.00% | 0 |
24.04.01 | 53,365 | 120 | 1,128 | 0 | 0 | 0.00% | 0 |
24.03.29 | 53,515 | 150 | 425 | 0 | 0 | 0.00% | 0 |
24.03.28 | 53,510 | 5 | 50 | 0 | 0 | 0.00% | 0 |
24.03.27 | 53,495 | 15 | 1,157 | 0 | 0 | 0.00% | 0 |
24.03.26 | 53,525 | 30 | 112 | 0 | 0 | 0.00% | 0 |
24.03.25 | 53,515 | 10 | 1,414 | 0 | 0 | 0.00% | 0 |
24.03.22 | 53,385 | 130 | 242 | 0 | 0 | 0.00% | 0 |
24.03.21 | 53,170 | 215 | 14 | 0 | 0 | 0.00% | 0 |
24.03.20 | 53,115 | 55 | 33 | 0 | 0 | 0.00% | 0 |
24.03.19 | 53,245 | 130 | 2,019 | 0 | 0 | 0.00% | 0 |
24.03.18 | 53,360 | 115 | 124 | 0 | 0 | 0.00% | 0 |
24.03.15 | 53,560 | 200 | 1,780 | 0 | 0 | 0.00% | 0 |
24.03.14 | 53,565 | 5 | 1,808 | 0 | 0 | 0.00% | 0 |
24.03.13 | 53,580 | 15 | 933 | 0 | 0 | 0.00% | 0 |
24.03.12 | 53,500 | 80 | 680 | 0 | 0 | 0.00% | 0 |
24.03.11 | 53,385 | 115 | 2,054 | 0 | 0 | 0.00% | 0 |
24.03.08 | 53,220 | 165 | 354 | 0 | 0 | 0.00% | 0 |
24.03.07 | 53,325 | 105 | 1,981 | 0 | 0 | 0.00% | 0 |
24.03.06 | 53,190 | 135 | 696 | 0 | 0 | 0.00% | 0 |
24.03.05 | 53,035 | 155 | 230 | 0 | 0 | 0.00% | 0 |
24.03.04 | 52,945 | 90 | 1,040 | 0 | 0 | 0.00% | 0 |
24.02.29 | 53,060 | 115 | 1,749 | 0 | 0 | 0.00% | 0 |
24.02.28 | 53,155 | 95 | 4,456 | 0 | 0 | 0.00% | 0 |
24.02.27 | 53,160 | 5 | 2,467 | 0 | 0 | 0.00% | 0 |
24.02.26 | 52,990 | 170 | 741 | 0 | 0 | 0.00% | 0 |
24.02.23 | 53,035 | 45 | 3,828 | 0 | 0 | 0.00% | 0 |
24.02.22 | 52,860 | 175 | 510 | 0 | 0 | 0.00% | 0 |
24.02.21 | 52,850 | 10 | 590 | 0 | 0 | 0.00% | 0 |
24.02.20 | 52,875 | 25 | 3,325 | 0 | 0 | 0.00% | 0 |
24.02.19 | 52,925 | 50 | 205 | 0 | 0 | 0.00% | 0 |
24.02.16 | 52,985 | 60 | 393 | 0 | 0 | 0.00% | 0 |
24.02.15 | 52,740 | 245 | 288 | 0 | 0 | 0.00% | 0 |
24.02.14 | 52,975 | 235 | 455 | 0 | 0 | 0.00% | 0 |
24.02.13 | 53,180 | 205 | 128 | 0 | 0 | 0.00% | 0 |
24.02.08 | 53,260 | 80 | 89 | 0 | 0 | 0.00% | 0 |
24.02.07 | 53,230 | 30 | 997 | 0 | 0 | 0.00% | 0 |
24.02.06 | 53,315 | 85 | 50 | 0 | 0 | 0.00% | 0 |
24.02.05 | 53,580 | 265 | 477 | 0 | 0 | 0.00% | 0 |
24.02.02 | 53,310 | 270 | 80 | 0 | 0 | 0.00% | 0 |
24.02.01 | 53,205 | 105 | 80 | 0 | 0 | 0.00% | 0 |
24.01.31 | 53,055 | 150 | 242 | 0 | 0 | 0.00% | 0 |
24.01.30 | 52,925 | 130 | 1,094 | 0 | 0 | 0.00% | 0 |
24.01.29 | 53,165 | 240 | 864 | 0 | 0 | 0.00% | 0 |
24.01.26 | 53,095 | 70 | 1,160 | 0 | 0 | 0.00% | 0 |
24.01.25 | 53,185 | 90 | 56 | 0 | 0 | 0.00% | 0 |
24.01.24 | 53,300 | 115 | 941 | 0 | 0 | 0.00% | 0 |
24.01.23 | 53,360 | 60 | 1,268 | 0 | 0 | 0.00% | 0 |
24.01.22 | 53,245 | 115 | 1,184 | 0 | 0 | 0.00% | 0 |
24.01.19 | 53,345 | 100 | 313 | 0 | 0 | 0.00% | 0 |
24.01.18 | 53,410 | 65 | 3,111 | 0 | 0 | 0.00% | 0 |
24.01.17 | 53,475 | 65 | 368 | 0 | 0 | 0.00% | 0 |
24.01.16 | 53,635 | 160 | 159 | 0 | 0 | 0.00% | 0 |
24.01.15 | 53,555 | 80 | 4,375 | 0 | 0 | 0.00% | 0 |
24.01.12 | 53,515 | 40 | 9,548 | 0 | 0 | 0.00% | 0 |
24.01.11 | 53,455 | 60 | 2,595 | 0 | 0 | 0.00% | 0 |
24.01.10 | 53,515 | 60 | 862 | 0 | 0 | 0.00% | 0 |
24.01.09 | 53,340 | 175 | 2,544 | 0 | 0 | 0.00% | 0 |
24.01.08 | 53,455 | 115 | 1,435 | 0 | 0 | 0.00% | 0 |
24.01.05 | 53,470 | 15 | 8,075 | 0 | 0 | 0.00% | 0 |
24.01.04 | 53,440 | 30 | 1,385 | 0 | 0 | 0.00% | 0 |
24.01.03 | 53,400 | 40 | 1,898 | 0 | 0 | 0.00% | 0 |
24.01.02 | 53,960 | 560 | 16,420 | 0 | 0 | 0.00% | 0 |
23.12.28 | 53,655 | 305 | 2,048 | 0 | 0 | 0.00% | 0 |
23.12.27 | 53,445 | 210 | 1,263 | 0 | 0 | 0.00% | 0 |
23.12.26 | 53,230 | 215 | 1,769 | 0 | 0 | 0.00% | 0 |
23.12.22 | 53,470 | 240 | 564 | 0 | 0 | 0.00% | 0 |
23.12.21 | 53,295 | 175 | 1,111 | 0 | 0 | 0.00% | 0 |
23.12.20 | 53,275 | 20 | 3,590 | 0 | 0 | 0.00% | 0 |
23.12.19 | 53,215 | 60 | 633 | 0 | 0 | 0.00% | 0 |
23.12.18 | 53,150 | 65 | 1,058 | 0 | 0 | 0.00% | 0 |
23.12.15 | 53,135 | 15 | 3,848 | 0 | 0 | 0.00% | 0 |
23.12.14 | 52,415 | 720 | 453 | 0 | 0 | 0.00% | 0 |
23.12.13 | 52,185 | 230 | 527 | 0 | 0 | 0.00% | 0 |
23.12.12 | 52,080 | 105 | 522 | 0 | 0 | 0.00% | 0 |
23.12.11 | 52,240 | 160 | 2,087 | 0 | 0 | 0.00% | 0 |
23.12.08 | 52,140 | 100 | 7 | 0 | 0 | 0.00% | 0 |
23.12.07 | 52,250 | 110 | 2,260 | 0 | 0 | 0.00% | 0 |
23.12.06 | 51,975 | 275 | 287 | 0 | 0 | 0.00% | 0 |
23.12.05 | 51,840 | 135 | 257 | 0 | 0 | 0.00% | 0 |
23.12.04 | 51,685 | 155 | 230 | 0 | 0 | 0.00% | 0 |
23.12.01 | 51,755 | 70 | 52 | 0 | 0 | 0.00% | 0 |
23.11.30 | 51,750 | 5 | 224 | 0 | 0 | 0.00% | 0 |
23.11.29 | 51,355 | 395 | 56 | 0 | 0 | 0.00% | 0 |
23.11.28 | 51,085 | 270 | 4,333 | 0 | 0 | 0.00% | 0 |
23.11.27 | 51,140 | 55 | 1,199 | 0 | 0 | 0.00% | 0 |
23.11.24 | 51,390 | 250 | 625 | 0 | 0 | 0.00% | 0 |
23.11.23 | 51,345 | 45 | 3,397 | 0 | 0 | 0.00% | 0 |
23.11.22 | 51,410 | 65 | 309 | 0 | 0 | 0.00% | 0 |
23.11.21 | 51,220 | 190 | 829 | 0 | 0 | 0.00% | 0 |
23.11.20 | 51,185 | 35 | 567 | 0 | 0 | 0.00% | 0 |
23.11.17 | 51,160 | 25 | 349 | 0 | 0 | 0.00% | 0 |
23.11.16 | 51,020 | 140 | 2,254 | 0 | 0 | 0.00% | 0 |
23.11.15 | 50,415 | 605 | 156 | 0 | 0 | 0.00% | 0 |
23.11.14 | 50,370 | 45 | 339 | 0 | 0 | 0.00% | 0 |
23.11.13 | 50,445 | 75 | 1,031 | 0 | 0 | 0.00% | 0 |
23.11.10 | 50,505 | 60 | 244 | 0 | 0 | 0.00% | 0 |
23.11.09 | 50,315 | 190 | 42 | 0 | 0 | 0.00% | 0 |
23.11.08 | 50,045 | 270 | 89 | 0 | 0 | 0.00% | 0 |
23.11.07 | 49,950 | 95 | 25 | 0 | 0 | 0.00% | 0 |
23.11.06 | 49,740 | 210 | 74 | 0 | 0 | 0.00% | 0 |
23.11.03 | 49,500 | 240 | 64 | 0 | 0 | 0.00% | 0 |
23.11.02 | 49,025 | 475 | 3,460 | 0 | 0 | 0.00% | 0 |
23.11.01 | 49,095 | 70 | 241 | 0 | 0 | 0.00% | 0 |
23.10.31 | 49,205 | 110 | 99 | 0 | 0 | 0.00% | 0 |
23.10.30 | 49,165 | 40 | 239 | 0 | 0 | 0.00% | 0 |
23.10.27 | 48,710 | 455 | 156 | 0 | 0 | 0.00% | 0 |
23.10.26 | 48,875 | 165 | 665 | 0 | 0 | 0.00% | 0 |
23.10.25 | 48,780 | 95 | 165 | 0 | 0 | 0.00% | 0 |
23.10.24 | 48,675 | 105 | 312 | 0 | 0 | 0.00% | 0 |
23.10.23 | 48,705 | 30 | 191 | 0 | 0 | 0.00% | 0 |
23.10.20 | 48,590 | 115 | 67 | 0 | 0 | 0.00% | 0 |
23.10.19 | 48,875 | 285 | 241 | 0 | 0 | 0.00% | 0 |
23.10.18 | 49,040 | 165 | 46 | 0 | 0 | 0.00% | 0 |
23.10.17 | 49,245 | 205 | 2,655 | 0 | 0 | 0.00% | 0 |
23.10.16 | 49,285 | 40 | 41 | 0 | 0 | 0.00% | 0 |
23.10.13 | 49,475 | 190 | 4,590 | 0 | 0 | 0.00% | 0 |
23.10.12 | 49,185 | 290 | 4,981 | 0 | 0 | 0.00% | 0 |
23.10.11 | 49,035 | 150 | 739 | 0 | 0 | 0.00% | 0 |
23.10.10 | 48,910 | 125 | 62 | 0 | 0 | 0.00% | 0 |
23.10.06 | 48,940 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.10.05 | 48,880 | 60 | 316 | 0 | 0 | 0.00% | 0 |
23.10.04 | 49,705 | 825 | 70 | 0 | 0 | 0.00% | 0 |
23.09.27 | 49,740 | 35 | 155 | 0 | 0 | 0.00% | 0 |
23.09.26 | 49,890 | 150 | 122 | 0 | 0 | 0.00% | 0 |
23.09.25 | 49,840 | 50 | 22 | 0 | 0 | 0.00% | 0 |
23.09.22 | 49,850 | 10 | 401 | 0 | 0 | 0.00% | 0 |
23.09.21 | 49,970 | 120 | 17 | 0 | 0 | 0.00% | 0 |
23.09.20 | 50,085 | 115 | 58 | 0 | 0 | 0.00% | 0 |
23.09.19 | 50,045 | 40 | 25 | 0 | 0 | 0.00% | 0 |
23.09.18 | 50,235 | 190 | 2,974 | 0 | 0 | 0.00% | 0 |
23.09.15 | 50,270 | 35 | 3,573 | 0 | 0 | 0.00% | 0 |
23.09.14 | 50,015 | 255 | 40 | 0 | 0 | 0.00% | 0 |
23.09.13 | 50,005 | 10 | 213 | 0 | 0 | 0.00% | 0 |
23.09.12 | 50,075 | 70 | 64 | 0 | 0 | 0.00% | 0 |
23.09.11 | 50,235 | 160 | 4,703 | 0 | 0 | 0.00% | 0 |
23.09.08 | 50,015 | 220 | 58 | 0 | 0 | 0.00% | 0 |
23.09.07 | 50,300 | 285 | 5,365 | 0 | 0 | 0.00% | 0 |
23.09.06 | 50,350 | 50 | 5,071 | 0 | 0 | 0.00% | 0 |
23.09.05 | 50,475 | 125 | 21 | 0 | 0 | 0.00% | 0 |
23.09.04 | 50,605 | 130 | 5,274 | 0 | 0 | 0.00% | 0 |
23.09.01 | 50,450 | 155 | 53 | 0 | 0 | 0.00% | 0 |
23.08.31 | 50,290 | 160 | 78 | 0 | 0 | 0.00% | 0 |
23.08.30 | 50,285 | 5 | 79 | 0 | 0 | 0.00% | 0 |
23.08.29 | 50,125 | 160 | 309 | 0 | 0 | 0.00% | 0 |
23.08.28 | 50,000 | 125 | 65 | 0 | 0 | 0.00% | 0 |
23.08.25 | 50,175 | 175 | 314 | 0 | 0 | 0.00% | 0 |
23.08.24 | 49,990 | 185 | 66 | 0 | 0 | 0.00% | 0 |
23.08.23 | 49,910 | 80 | 152 | 0 | 0 | 0.00% | 0 |
23.08.22 | 50,000 | 90 | 198 | 0 | 0 | 0.00% | 0 |
23.08.21 | 50,105 | 105 | 138 | 0 | 0 | 0.00% | 0 |
23.08.18 | 49,910 | 195 | 119 | 0 | 0 | 0.00% | 0 |
23.08.17 | 50,150 | 240 | 116 | 0 | 0 | 0.00% | 0 |
23.08.16 | 50,195 | 45 | 670 | 0 | 0 | 0.00% | 0 |
23.08.14 | 50,400 | 205 | 53 | 0 | 0 | 0.00% | 0 |
23.08.11 | 50,535 | 135 | 411 | 0 | 0 | 0.00% | 0 |
23.08.10 | 50,560 | 25 | 239 | 0 | 0 | 0.00% | 0 |
23.08.09 | 50,560 | 0 | 217 | 0 | 0 | 0.00% | 0 |
23.08.08 | 50,420 | 140 | 8,457 | 0 | 0 | 0.00% | 0 |
23.08.07 | 50,205 | 215 | 8,078 | 0 | 0 | 0.00% | 0 |
23.08.04 | 50,415 | 210 | 9,010 | 0 | 0 | 0.00% | 0 |
23.08.03 | 50,470 | 55 | 2,526 | 0 | 0 | 0.00% | 0 |
23.08.02 | 50,615 | 145 | 199 | 0 | 0 | 0.00% | 0 |
23.08.01 | 50,485 | 130 | 139 | 0 | 0 | 0.00% | 0 |
23.07.31 | 50,535 | 50 | 473 | 0 | 0 | 0.00% | 0 |
23.07.28 | 50,810 | 275 | 320 | 0 | 0 | 0.00% | 0 |
23.07.27 | 50,665 | 145 | 192 | 0 | 0 | 0.00% | 0 |
23.07.26 | 50,730 | 65 | 368 | 0 | 0 | 0.00% | 0 |
23.07.25 | 50,875 | 145 | 394 | 0 | 0 | 0.00% | 0 |
23.07.24 | 50,795 | 80 | 439 | 0 | 0 | 0.00% | 0 |
23.07.21 | 50,845 | 50 | 100 | 0 | 0 | 0.00% | 0 |
23.07.20 | 50,950 | 105 | 83 | 0 | 0 | 0.00% | 0 |
23.07.19 | 50,820 | 130 | 711 | 0 | 0 | 0.00% | 0 |
23.07.18 | 50,790 | 30 | 380 | 0 | 0 | 0.00% | 0 |
23.07.17 | 50,730 | 60 | 127 | 0 | 0 | 0.00% | 0 |
23.07.14 | 50,775 | 45 | 684 | 0 | 0 | 0.00% | 0 |
23.07.13 | 50,490 | 285 | 117 | 0 | 0 | 0.00% | 0 |
23.07.12 | 50,260 | 230 | 254 | 0 | 0 | 0.00% | 0 |
23.07.11 | 50,095 | 165 | 73 | 0 | 0 | 0.00% | 0 |
23.07.10 | 50,255 | 160 | 914 | 0 | 0 | 0.00% | 0 |
23.07.07 | 50,440 | 185 | 158 | 0 | 0 | 0.00% | 0 |
23.07.06 | 50,665 | 225 | 124 | 0 | 0 | 0.00% | 0 |
23.07.05 | 50,735 | 70 | 131 | 0 | 0 | 0.00% | 0 |
23.07.04 | 50,750 | 15 | 565 | 0 | 0 | 0.00% | 0 |
23.07.03 | 50,385 | 365 | 925 | 0 | 0 | 0.00% | 0 |
23.06.30 | 50,645 | 260 | 273 | 0 | 0 | 0.00% | 0 |
23.06.29 | 50,605 | 40 | 238 | 0 | 0 | 0.00% | 0 |
23.06.28 | 50,660 | 55 | 209 | 0 | 0 | 0.00% | 0 |
23.06.27 | 50,345 | 315 | 123 | 0 | 0 | 0.00% | 0 |
23.06.26 | 50,315 | 30 | 69 | 0 | 0 | 0.00% | 0 |
23.06.23 | 50,460 | 145 | 291 | 0 | 0 | 0.00% | 0 |
23.06.22 | 50,540 | 80 | 136 | 0 | 0 | 0.00% | 0 |
23.06.21 | 50,325 | 215 | 274 | 0 | 0 | 0.00% | 0 |
23.06.20 | 50,385 | 60 | 96 | 0 | 0 | 0.00% | 0 |
23.06.19 | 50,455 | 70 | 2,938 | 0 | 0 | 0.00% | 0 |
23.06.16 | 50,340 | 115 | 354 | 0 | 0 | 0.00% | 0 |
23.06.15 | 50,445 | 105 | 472 | 0 | 0 | 0.00% | 0 |
23.06.14 | 50,680 | 235 | 56 | 0 | 0 | 0.00% | 0 |
23.06.13 | 50,600 | 80 | 1,175 | 0 | 0 | 0.00% | 0 |
23.06.12 | 50,490 | 110 | 583 | 0 | 0 | 0.00% | 0 |
23.06.09 | 50,470 | 20 | 689 | 0 | 0 | 0.00% | 0 |
23.06.08 | 50,850 | 380 | 151 | 0 | 0 | 0.00% | 0 |
23.06.07 | 50,690 | 160 | 1,256 | 0 | 0 | 0.00% | 0 |
23.06.05 | 50,860 | 170 | 1,121 | 0 | 0 | 0.00% | 0 |
23.06.02 | 50,720 | 140 | 85 | 0 | 0 | 0.00% | 0 |
23.06.01 | 50,630 | 90 | 754 | 0 | 0 | 0.00% | 0 |
23.05.31 | 50,330 | 300 | 370 | 0 | 0 | 0.00% | 0 |
23.05.30 | 50,405 | 75 | 234 | 0 | 0 | 0.00% | 0 |
23.05.26 | 50,565 | 160 | 791 | 0 | 0 | 0.00% | 0 |
23.05.25 | 51,095 | 530 | 126 | 0 | 0 | 0.00% | 0 |
23.05.24 | 51,160 | 65 | 464 | 0 | 0 | 0.00% | 0 |
23.05.23 | 51,385 | 225 | 209 | 0 | 0 | 0.00% | 0 |
23.05.22 | 51,295 | 90 | 2,390 | 0 | 0 | 0.00% | 0 |
23.05.19 | 51,515 | 220 | 690 | 0 | 0 | 0.00% | 0 |
23.05.18 | 51,680 | 165 | 185 | 0 | 0 | 0.00% | 0 |
23.05.17 | 51,615 | 65 | 316 | 0 | 0 | 0.00% | 0 |
23.05.16 | 51,645 | 30 | 301 | 0 | 0 | 0.00% | 0 |
23.05.15 | 51,995 | 350 | 339 | 0 | 0 | 0.00% | 0 |
23.05.12 | 51,765 | 230 | 127 | 0 | 0 | 0.00% | 0 |
23.05.11 | 51,640 | 125 | 799 | 0 | 0 | 0.00% | 0 |
23.05.10 | 51,515 | 125 | 473 | 0 | 0 | 0.00% | 0 |
23.05.09 | 51,655 | 140 | 232 | 0 | 0 | 0.00% | 0 |
23.05.08 | 51,730 | 75 | 1,768 | 0 | 0 | 0.00% | 0 |
23.05.04 | 51,610 | 120 | 139 | 0 | 0 | 0.00% | 0 |
23.05.03 | 51,430 | 180 | 2,518 | 0 | 0 | 0.00% | 0 |
23.05.02 | 51,455 | 25 | 7,639 | 0 | 0 | 0.00% | 0 |
23.04.28 | 51,670 | 215 | 491 | 0 | 0 | 0.00% | 0 |
23.04.27 | 51,825 | 155 | 1,237 | 0 | 0 | 0.00% | 0 |
23.04.26 | 51,675 | 150 | 550 | 0 | 0 | 0.00% | 0 |
23.04.25 | 51,730 | 55 | 1,027 | 0 | 0 | 0.00% | 0 |
23.04.24 | 51,585 | 145 | 741 | 0 | 0 | 0.00% | 0 |
23.04.21 | 51,330 | 255 | 831 | 0 | 0 | 0.00% | 0 |
23.04.20 | 51,660 | 330 | 436 | 0 | 0 | 0.00% | 0 |
23.04.19 | 51,650 | 10 | 511 | 0 | 0 | 0.00% | 0 |
23.04.18 | 51,660 | 10 | 2,755 | 0 | 0 | 0.00% | 0 |
23.04.14 | 51,840 | 55 | 1,157 | 0 | 0 | 0.00% | 0 |
23.04.13 | 51,990 | 150 | 2,982 | 0 | 0 | 0.00% | 0 |
23.04.12 | 51,950 | 40 | 2,079 | 0 | 0 | 0.00% | 0 |
23.04.11 | 52,020 | 70 | 644 | 0 | 0 | 0.00% | 0 |
23.04.10 | 51,840 | 180 | 12,031 | 0 | 0 | 0.00% | 0 |
23.04.07 | 51,810 | 30 | 1,367 | 0 | 0 | 0.00% | 0 |
23.04.06 | 51,580 | 230 | 652 | 0 | 0 | 0.00% | 0 |
23.04.05 | 51,465 | 115 | 706 | 0 | 0 | 0.00% | 0 |
23.04.04 | 51,220 | 245 | 4,643 | 0 | 0 | 0.00% | 0 |
23.04.03 | 51,480 | 260 | 2,506 | 0 | 0 | 0.00% | 0 |
23.03.31 | 51,575 | 95 | 784 | 0 | 0 | 0.00% | 0 |
23.03.30 | 51,765 | 190 | 844 | 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
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
5
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손