TIGER 투자등급회사채액티브
(438330) I 코스피 ETF 11.21 15:32113,675 | 전일 | 113,515 | 고가 | 113,705 | 상한가 | 147,775 |
거래량 (주) |
8,667 |
160 0.14% | 시가 | 113,630 | 저가 | 113,535 | 하한가 | 79,575 |
거래대금 (백만) |
985 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 113,515 | 160 | 8,667 | 128 | 128 | 0.01% | 1,717,872 |
24.11.20 | 113,410 | 105 | 3,729 | 0 | 0 | 0.00% | 1,718,000 |
24.11.19 | 113,315 | 95 | 3,346 | 0 | 0 | 0.00% | 1,718,000 |
24.11.18 | 113,235 | 80 | 3,140 | 0 | 0 | 0.00% | 1,718,000 |
24.11.15 | 113,235 | 0 | 4,340 | 128 | 128 | 0.01% | 1,717,872 |
24.11.14 | 113,225 | 0 | 2,408 | 0 | 0 | 0.00% | 1,718,000 |
24.11.13 | 113,370 | 145 | 4,335 | 0 | 0 | 0.00% | 1,730,000 |
24.11.12 | 113,335 | 35 | 8,815 | 0 | 0 | 0.00% | 1,730,000 |
24.11.11 | 113,310 | 25 | 3,088 | 0 | 0 | 0.00% | 1,730,000 |
24.11.08 | 113,155 | 155 | 6,009 | 0 | 0 | 0.00% | 1,730,000 |
24.11.07 | 113,020 | 135 | 8,691 | 0 | 0 | 0.00% | 1,757,000 |
24.11.06 | 113,165 | 145 | 4,656 | 0 | 0 | 0.00% | 0 |
24.11.05 | 113,060 | 105 | 2,067 | 0 | 0 | 0.00% | 0 |
24.11.04 | 113,115 | 55 | 4,008 | 0 | 0 | 0.00% | 0 |
24.11.01 | 113,040 | 75 | 1,882 | 0 | 0 | 0.00% | 0 |
24.10.31 | 113,015 | 25 | 1,218 | 0 | 0 | 0.00% | 0 |
24.10.30 | 112,965 | 50 | 3,301 | 0 | 0 | 0.00% | 0 |
24.10.29 | 113,050 | 85 | 1,121 | 0 | 0 | 0.00% | 0 |
24.10.28 | 113,220 | 170 | 11,482 | 0 | 0 | 0.00% | 0 |
24.10.25 | 113,115 | 105 | 3,423 | 0 | 0 | 0.00% | 0 |
24.10.24 | 112,870 | 245 | 5,755 | 0 | 0 | 0.00% | 0 |
24.10.23 | 112,920 | 50 | 3,377 | 0 | 0 | 0.00% | 0 |
24.10.22 | 113,055 | 135 | 12,340 | 0 | 0 | 0.00% | 0 |
24.10.21 | 113,040 | 15 | 5,123 | 0 | 0 | 0.00% | 0 |
24.10.18 | 113,145 | 105 | 4,337 | 0 | 0 | 0.00% | 0 |
24.10.17 | 113,125 | 20 | 14,438 | 0 | 0 | 0.00% | 0 |
24.10.16 | 112,975 | 150 | 1,633 | 0 | 0 | 0.00% | 0 |
24.10.15 | 112,835 | 140 | 8,995 | 0 | 0 | 0.00% | 0 |
24.10.14 | 112,760 | 75 | 11,227 | 0 | 0 | 0.00% | 0 |
24.10.11 | 112,715 | 45 | 3,674 | 0 | 0 | 0.00% | 0 |
24.10.10 | 112,715 | 0 | 5,363 | 0 | 0 | 0.00% | 0 |
24.10.08 | 112,725 | 10 | 3,324 | 0 | 0 | 0.00% | 0 |
24.10.07 | 113,145 | 420 | 6,851 | 0 | 0 | 0.00% | 0 |
24.10.04 | 113,295 | 150 | 5,793 | 0 | 0 | 0.00% | 0 |
24.10.02 | 113,105 | 190 | 3,268 | 0 | 0 | 0.00% | 0 |
24.09.30 | 113,090 | 15 | 3,905 | 0 | 0 | 0.00% | 0 |
24.09.27 | 113,130 | 40 | 1,899 | 0 | 0 | 0.00% | 0 |
24.09.26 | 113,075 | 55 | 8,550 | 0 | 0 | 0.00% | 0 |
24.09.25 | 112,940 | 135 | 3,991 | 0 | 0 | 0.00% | 0 |
24.09.24 | 112,915 | 25 | 2,560 | 0 | 0 | 0.00% | 0 |
24.09.23 | 113,015 | 100 | 3,471 | 0 | 0 | 0.00% | 0 |
24.09.20 | 112,955 | 60 | 13,913 | 0 | 0 | 0.00% | 0 |
24.09.19 | 113,015 | 60 | 5,013 | 0 | 0 | 0.00% | 0 |
24.09.13 | 112,845 | 170 | 9,033 | 0 | 0 | 0.00% | 0 |
24.09.12 | 112,850 | 5 | 1,881 | 0 | 0 | 0.00% | 0 |
24.09.11 | 112,670 | 180 | 3,529 | 0 | 0 | 0.00% | 0 |
24.09.10 | 112,570 | 100 | 3,541 | 0 | 0 | 0.00% | 0 |
24.09.09 | 112,615 | 45 | 6,214 | 0 | 0 | 0.00% | 0 |
24.09.06 | 112,540 | 75 | 9,095 | 0 | 0 | 0.00% | 0 |
24.09.05 | 112,415 | 125 | 3,242 | 0 | 0 | 0.00% | 0 |
24.09.04 | 112,215 | 200 | 6,853 | 0 | 0 | 0.00% | 0 |
24.09.03 | 112,235 | 20 | 2,947 | 0 | 0 | 0.00% | 0 |
24.09.02 | 112,365 | 130 | 13,588 | 0 | 0 | 0.00% | 0 |
24.08.30 | 112,380 | 15 | 1,250 | 0 | 0 | 0.00% | 0 |
24.08.29 | 112,435 | 55 | 4,486 | 0 | 0 | 0.00% | 0 |
24.08.28 | 112,350 | 85 | 2,927 | 0 | 0 | 0.00% | 0 |
24.08.27 | 112,605 | 255 | 4,183 | 0 | 0 | 0.00% | 0 |
24.08.26 | 112,540 | 65 | 4,971 | 0 | 0 | 0.00% | 0 |
24.08.23 | 112,580 | 40 | 8,918 | 0 | 0 | 0.00% | 0 |
24.08.22 | 112,475 | 105 | 3,876 | 0 | 0 | 0.00% | 0 |
24.08.21 | 112,445 | 30 | 1,794 | 0 | 0 | 0.00% | 0 |
24.08.20 | 112,515 | 70 | 5,125 | 0 | 0 | 0.00% | 0 |
24.08.19 | 112,545 | 30 | 2,793 | 0 | 0 | 0.00% | 0 |
24.08.16 | 112,675 | 130 | 6,055 | 0 | 0 | 0.00% | 0 |
24.08.14 | 112,605 | 70 | 3,288 | 0 | 0 | 0.00% | 0 |
24.08.13 | 112,520 | 85 | 2,109 | 0 | 0 | 0.00% | 0 |
24.08.12 | 112,540 | 20 | 3,305 | 0 | 0 | 0.00% | 0 |
24.08.09 | 112,630 | 90 | 7,649 | 0 | 0 | 0.00% | 0 |
24.08.08 | 112,550 | 80 | 10,399 | 0 | 0 | 0.00% | 0 |
24.08.07 | 112,560 | 10 | 5,016 | 0 | 0 | 0.00% | 0 |
24.08.06 | 113,020 | 460 | 6,385 | 0 | 0 | 0.00% | 0 |
24.08.05 | 112,500 | 520 | 15,104 | 0 | 0 | 0.00% | 0 |
24.08.02 | 112,375 | 125 | 9,452 | 0 | 0 | 0.00% | 0 |
24.08.01 | 112,215 | 160 | 6,516 | 0 | 0 | 0.00% | 0 |
24.07.31 | 112,275 | 60 | 3,061 | 0 | 0 | 0.00% | 0 |
24.07.30 | 112,295 | 20 | 6,377 | 0 | 0 | 0.00% | 0 |
24.07.29 | 112,135 | 160 | 6,655 | 0 | 0 | 0.00% | 0 |
24.07.26 | 112,045 | 90 | 2,686 | 0 | 0 | 0.00% | 0 |
24.07.25 | 112,010 | 35 | 4,895 | 0 | 0 | 0.00% | 0 |
24.07.24 | 111,850 | 160 | 8,965 | 0 | 0 | 0.00% | 0 |
24.07.23 | 111,845 | 5 | 4,469 | 0 | 0 | 0.00% | 0 |
24.07.22 | 111,865 | 20 | 5,899 | 0 | 0 | 0.00% | 0 |
24.07.19 | 111,905 | 40 | 5,548 | 0 | 0 | 0.00% | 0 |
24.07.18 | 111,910 | 5 | 7,122 | 0 | 0 | 0.00% | 0 |
24.07.17 | 111,940 | 30 | 7,291 | 0 | 0 | 0.00% | 0 |
24.07.16 | 111,730 | 210 | 3,290 | 0 | 0 | 0.00% | 0 |
24.07.15 | 111,720 | 10 | 9,717 | 0 | 0 | 0.00% | 0 |
24.07.12 | 111,495 | 225 | 7,222 | 0 | 0 | 0.00% | 0 |
24.07.11 | 111,655 | 160 | 4,994 | 0 | 0 | 0.00% | 0 |
24.07.10 | 111,665 | 10 | 4,719 | 0 | 0 | 0.00% | 0 |
24.07.09 | 111,600 | 65 | 5,528 | 0 | 0 | 0.00% | 0 |
24.07.08 | 111,515 | 85 | 7,097 | 0 | 0 | 0.00% | 0 |
24.07.05 | 111,500 | 15 | 5,531 | 0 | 0 | 0.00% | 0 |
24.07.04 | 111,330 | 170 | 4,518 | 0 | 0 | 0.00% | 0 |
24.07.03 | 111,205 | 125 | 6,845 | 0 | 0 | 0.00% | 0 |
24.07.02 | 111,095 | 110 | 5,579 | 0 | 0 | 0.00% | 0 |
24.07.01 | 111,155 | 60 | 4,623 | 0 | 0 | 0.00% | 0 |
24.06.28 | 111,045 | 110 | 2,450 | 0 | 0 | 0.00% | 0 |
24.06.27 | 111,025 | 20 | 4,306 | 0 | 0 | 0.00% | 0 |
24.06.26 | 111,065 | 40 | 4,398 | 0 | 0 | 0.00% | 0 |
24.06.25 | 111,105 | 40 | 2,534 | 0 | 0 | 0.00% | 0 |
24.06.24 | 111,105 | 0 | 5,549 | 0 | 0 | 0.00% | 0 |
24.06.21 | 111,070 | 35 | 3,796 | 0 | 0 | 0.00% | 0 |
24.06.20 | 111,090 | 20 | 9,853 | 0 | 0 | 0.00% | 0 |
24.06.19 | 110,955 | 135 | 5,084 | 0 | 0 | 0.00% | 0 |
24.06.18 | 110,950 | 5 | 4,850 | 0 | 0 | 0.00% | 0 |
24.06.17 | 110,795 | 155 | 6,553 | 0 | 0 | 0.00% | 0 |
24.06.14 | 110,710 | 85 | 3,129 | 0 | 0 | 0.00% | 0 |
24.06.13 | 110,580 | 130 | 4,341 | 0 | 0 | 0.00% | 0 |
24.06.12 | 110,465 | 115 | 3,115 | 0 | 0 | 0.00% | 0 |
24.06.11 | 110,425 | 40 | 5,991 | 0 | 0 | 0.00% | 0 |
24.06.10 | 110,590 | 165 | 7,560 | 0 | 0 | 0.00% | 0 |
24.06.07 | 110,460 | 130 | 9,037 | 0 | 0 | 0.00% | 0 |
24.06.05 | 110,310 | 150 | 4,565 | 0 | 0 | 0.00% | 0 |
24.06.04 | 110,140 | 170 | 3,734 | 0 | 0 | 0.00% | 0 |
24.06.03 | 110,025 | 115 | 6,833 | 0 | 0 | 0.00% | 0 |
24.05.31 | 110,050 | 25 | 4,509 | 0 | 0 | 0.00% | 0 |
24.05.30 | 110,050 | 0 | 2,902 | 0 | 0 | 0.00% | 0 |
24.05.29 | 110,145 | 95 | 2,843 | 0 | 0 | 0.00% | 0 |
24.05.28 | 110,075 | 70 | 2,878 | 0 | 0 | 0.00% | 0 |
24.05.27 | 110,030 | 45 | 2,888 | 0 | 0 | 0.00% | 0 |
24.05.24 | 110,100 | 70 | 2,716 | 0 | 0 | 0.00% | 0 |
24.05.23 | 110,035 | 65 | 3,841 | 0 | 0 | 0.00% | 0 |
24.05.22 | 110,005 | 30 | 3,163 | 0 | 0 | 0.00% | 0 |
24.05.21 | 109,970 | 35 | 5,490 | 0 | 0 | 0.00% | 0 |
24.05.20 | 110,030 | 60 | 3,129 | 0 | 0 | 0.00% | 0 |
24.05.17 | 110,075 | 45 | 3,604 | 0 | 0 | 0.00% | 0 |
24.05.16 | 109,805 | 270 | 2,117 | 0 | 0 | 0.00% | 0 |
24.05.14 | 109,785 | 20 | 6,901 | 0 | 0 | 0.00% | 0 |
24.05.13 | 109,790 | 5 | 4,016 | 0 | 0 | 0.00% | 0 |
24.05.10 | 109,750 | 40 | 4,533 | 0 | 0 | 0.00% | 0 |
24.05.09 | 109,750 | 0 | 5,069 | 0 | 0 | 0.00% | 0 |
24.05.08 | 109,715 | 35 | 3,043 | 0 | 0 | 0.00% | 0 |
24.05.07 | 109,520 | 195 | 4,104 | 0 | 0 | 0.00% | 0 |
24.05.03 | 109,485 | 35 | 5,978 | 0 | 0 | 0.00% | 0 |
24.05.02 | 109,375 | 110 | 4,883 | 0 | 0 | 0.00% | 0 |
24.04.30 | 109,255 | 120 | 3,740 | 0 | 0 | 0.00% | 0 |
24.04.29 | 109,265 | 10 | 4,915 | 0 | 0 | 0.00% | 0 |
24.04.26 | 109,210 | 55 | 2,985 | 0 | 0 | 0.00% | 0 |
24.04.25 | 109,300 | 90 | 2,415 | 0 | 0 | 0.00% | 0 |
24.04.24 | 109,355 | 55 | 1,325 | 0 | 0 | 0.00% | 0 |
24.04.23 | 109,285 | 70 | 2,816 | 0 | 0 | 0.00% | 0 |
24.04.22 | 109,405 | 120 | 3,114 | 0 | 0 | 0.00% | 0 |
24.04.19 | 109,510 | 105 | 5,909 | 0 | 0 | 0.00% | 0 |
24.04.18 | 109,295 | 215 | 2,312 | 0 | 0 | 0.00% | 0 |
24.04.17 | 109,325 | 30 | 4,775 | 0 | 0 | 0.00% | 0 |
24.04.16 | 109,370 | 45 | 4,184 | 0 | 0 | 0.00% | 0 |
24.04.15 | 109,435 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 109,265 | 170 | 6,515 | 0 | 0 | 0.00% | 0 |
24.04.11 | 109,435 | 170 | 3,243 | 0 | 0 | 0.00% | 0 |
24.04.09 | 109,425 | 10 | 6,237 | 0 | 0 | 0.00% | 0 |
24.04.08 | 109,520 | 95 | 7,149 | 0 | 0 | 0.00% | 0 |
24.04.05 | 109,465 | 55 | 9,843 | 0 | 0 | 0.00% | 0 |
24.04.04 | 109,385 | 80 | 8,355 | 0 | 0 | 0.00% | 0 |
24.04.03 | 109,380 | 5 | 2,954 | 0 | 0 | 0.00% | 0 |
24.04.02 | 109,495 | 115 | 4,523 | 0 | 0 | 0.00% | 0 |
24.04.01 | 109,360 | 135 | 6,393 | 0 | 0 | 0.00% | 0 |
24.03.29 | 109,405 | 45 | 3,910 | 0 | 0 | 0.00% | 0 |
24.03.28 | 109,350 | 55 | 1,241 | 0 | 0 | 0.00% | 0 |
24.03.27 | 109,260 | 90 | 3,112 | 0 | 0 | 0.00% | 0 |
24.03.26 | 109,275 | 15 | 2,966 | 0 | 0 | 0.00% | 0 |
24.03.25 | 109,300 | 25 | 5,365 | 0 | 0 | 0.00% | 0 |
24.03.22 | 109,170 | 130 | 3,603 | 0 | 0 | 0.00% | 0 |
24.03.21 | 108,925 | 245 | 4,546 | 0 | 0 | 0.00% | 0 |
24.03.20 | 108,875 | 50 | 14,204 | 0 | 0 | 0.00% | 0 |
24.03.19 | 108,920 | 45 | 3,853 | 0 | 0 | 0.00% | 0 |
24.03.18 | 108,980 | 60 | 5,097 | 0 | 0 | 0.00% | 0 |
24.03.15 | 109,080 | 100 | 3,693 | 0 | 0 | 0.00% | 0 |
24.03.14 | 109,125 | 45 | 2,839 | 0 | 0 | 0.00% | 0 |
24.03.13 | 109,040 | 85 | 8,181 | 0 | 0 | 0.00% | 0 |
24.03.12 | 109,070 | 30 | 3,515 | 0 | 0 | 0.00% | 0 |
24.03.11 | 109,095 | 25 | 6,327 | 0 | 0 | 0.00% | 0 |
24.03.08 | 108,910 | 185 | 4,013 | 0 | 0 | 0.00% | 0 |
24.03.07 | 108,865 | 45 | 3,902 | 0 | 0 | 0.00% | 0 |
24.03.06 | 108,790 | 75 | 8,186 | 0 | 0 | 0.00% | 0 |
24.03.05 | 108,705 | 85 | 8,439 | 0 | 0 | 0.00% | 0 |
24.03.04 | 108,620 | 85 | 6,177 | 0 | 0 | 0.00% | 0 |
24.02.29 | 108,685 | 65 | 3,346 | 0 | 0 | 0.00% | 0 |
24.02.28 | 108,630 | 55 | 4,916 | 0 | 0 | 0.00% | 0 |
24.02.27 | 108,705 | 75 | 3,873 | 0 | 0 | 0.00% | 0 |
24.02.26 | 108,550 | 155 | 3,619 | 0 | 0 | 0.00% | 0 |
24.02.23 | 108,635 | 85 | 2,965 | 0 | 0 | 0.00% | 0 |
24.02.22 | 108,425 | 210 | 2,430 | 0 | 0 | 0.00% | 0 |
24.02.21 | 108,385 | 40 | 2,812 | 0 | 0 | 0.00% | 0 |
24.02.20 | 108,385 | 0 | 2,480 | 0 | 0 | 0.00% | 0 |
24.02.19 | 108,320 | 65 | 2,998 | 0 | 0 | 0.00% | 0 |
24.02.16 | 108,280 | 40 | 2,547 | 0 | 0 | 0.00% | 0 |
24.02.15 | 108,160 | 120 | 6,113 | 0 | 0 | 0.00% | 0 |
24.02.14 | 108,310 | 150 | 6,612 | 0 | 0 | 0.00% | 0 |
24.02.13 | 108,460 | 150 | 3,411 | 0 | 0 | 0.00% | 0 |
24.02.08 | 108,485 | 25 | 3,281 | 0 | 0 | 0.00% | 0 |
24.02.07 | 108,385 | 100 | 3,377 | 0 | 0 | 0.00% | 0 |
24.02.06 | 108,255 | 130 | 3,231 | 0 | 0 | 0.00% | 0 |
24.02.05 | 108,485 | 230 | 2,093 | 0 | 0 | 0.00% | 0 |
24.02.02 | 108,380 | 105 | 4,671 | 0 | 0 | 0.00% | 0 |
24.02.01 | 108,340 | 40 | 4,484 | 0 | 0 | 0.00% | 0 |
24.01.31 | 108,265 | 75 | 2,897 | 0 | 0 | 0.00% | 0 |
24.01.30 | 108,110 | 155 | 5,163 | 0 | 0 | 0.00% | 0 |
24.01.29 | 108,175 | 65 | 2,963 | 0 | 0 | 0.00% | 0 |
24.01.26 | 108,015 | 160 | 2,533 | 0 | 0 | 0.00% | 0 |
24.01.25 | 108,000 | 15 | 1,122 | 0 | 0 | 0.00% | 0 |
24.01.24 | 108,065 | 65 | 5,942 | 0 | 0 | 0.00% | 0 |
24.01.23 | 108,060 | 5 | 2,206 | 0 | 0 | 0.00% | 0 |
24.01.22 | 107,925 | 135 | 3,816 | 0 | 0 | 0.00% | 0 |
24.01.19 | 107,985 | 60 | 1,526 | 0 | 0 | 0.00% | 0 |
24.01.18 | 107,965 | 20 | 2,824 | 0 | 0 | 0.00% | 0 |
24.01.17 | 108,095 | 130 | 2,189 | 0 | 0 | 0.00% | 0 |
24.01.16 | 108,200 | 105 | 2,449 | 0 | 0 | 0.00% | 0 |
24.01.15 | 108,105 | 95 | 4,161 | 0 | 0 | 0.00% | 0 |
24.01.12 | 108,000 | 105 | 3,273 | 0 | 0 | 0.00% | 0 |
24.01.11 | 107,870 | 130 | 2,388 | 0 | 0 | 0.00% | 0 |
24.01.10 | 107,875 | 5 | 5,963 | 0 | 0 | 0.00% | 0 |
24.01.09 | 107,755 | 120 | 3,726 | 0 | 0 | 0.00% | 0 |
24.01.08 | 107,745 | 10 | 6,297 | 0 | 0 | 0.00% | 0 |
24.01.05 | 107,880 | 135 | 4,996 | 0 | 0 | 0.00% | 0 |
24.01.04 | 107,690 | 190 | 4,830 | 0 | 0 | 0.00% | 0 |
24.01.03 | 107,815 | 125 | 7,457 | 0 | 0 | 0.00% | 0 |
24.01.02 | 108,045 | 230 | 5,168 | 0 | 0 | 0.00% | 0 |
23.12.28 | 107,835 | 210 | 338 | 0 | 0 | 0.00% | 0 |
23.12.27 | 107,790 | 45 | 345 | 0 | 0 | 0.00% | 0 |
23.12.26 | 107,705 | 85 | 162 | 0 | 0 | 0.00% | 0 |
23.12.22 | 107,740 | 35 | 1,738 | 0 | 0 | 0.00% | 0 |
23.12.21 | 107,665 | 75 | 312 | 0 | 0 | 0.00% | 0 |
23.12.20 | 107,530 | 135 | 1,013 | 0 | 0 | 0.00% | 0 |
23.12.19 | 107,560 | 30 | 237 | 0 | 0 | 0.00% | 0 |
23.12.18 | 107,540 | 20 | 366 | 0 | 0 | 0.00% | 0 |
23.12.15 | 107,445 | 95 | 324 | 0 | 0 | 0.00% | 0 |
23.12.14 | 106,845 | 600 | 118 | 0 | 0 | 0.00% | 0 |
23.12.13 | 106,800 | 45 | 177 | 0 | 0 | 0.00% | 0 |
23.12.12 | 106,740 | 60 | 699 | 0 | 0 | 0.00% | 0 |
23.12.11 | 106,785 | 45 | 176 | 0 | 0 | 0.00% | 0 |
23.12.08 | 106,700 | 85 | 236 | 0 | 0 | 0.00% | 0 |
23.12.07 | 106,775 | 75 | 1,097 | 0 | 0 | 0.00% | 0 |
23.12.06 | 106,605 | 170 | 550 | 0 | 0 | 0.00% | 0 |
23.12.05 | 106,440 | 165 | 166 | 0 | 0 | 0.00% | 0 |
23.12.04 | 106,200 | 240 | 2,109 | 0 | 0 | 0.00% | 0 |
23.12.01 | 106,140 | 60 | 3,494 | 0 | 0 | 0.00% | 0 |
23.11.30 | 106,130 | 10 | 2,608 | 0 | 0 | 0.00% | 0 |
23.11.29 | 105,875 | 255 | 152 | 0 | 0 | 0.00% | 0 |
23.11.28 | 105,670 | 205 | 178 | 0 | 0 | 0.00% | 0 |
23.11.27 | 105,650 | 20 | 448 | 0 | 0 | 0.00% | 0 |
23.11.24 | 105,745 | 95 | 556 | 0 | 0 | 0.00% | 0 |
23.11.23 | 105,695 | 50 | 399 | 0 | 0 | 0.00% | 0 |
23.11.22 | 105,695 | 0 | 165 | 0 | 0 | 0.00% | 0 |
23.11.21 | 105,615 | 80 | 1,115 | 0 | 0 | 0.00% | 0 |
23.11.20 | 105,520 | 95 | 999 | 0 | 0 | 0.00% | 0 |
23.11.17 | 105,445 | 75 | 996 | 0 | 0 | 0.00% | 0 |
23.11.16 | 105,340 | 105 | 176 | 0 | 0 | 0.00% | 0 |
23.11.15 | 104,955 | 385 | 869 | 0 | 0 | 0.00% | 0 |
23.11.14 | 104,830 | 125 | 138 | 0 | 0 | 0.00% | 0 |
23.11.13 | 104,815 | 15 | 227 | 0 | 0 | 0.00% | 0 |
23.11.10 | 104,890 | 75 | 6 | 0 | 0 | 0.00% | 0 |
23.11.09 | 104,890 | 0 | 107 | 0 | 0 | 0.00% | 0 |
23.11.08 | 104,780 | 110 | 3 | 0 | 0 | 0.00% | 0 |
23.11.07 | 104,795 | 15 | 205 | 0 | 0 | 0.00% | 0 |
23.11.06 | 104,675 | 120 | 129 | 0 | 0 | 0.00% | 0 |
23.11.03 | 104,685 | 10 | 308 | 0 | 0 | 0.00% | 0 |
23.11.02 | 104,330 | 355 | 455 | 0 | 0 | 0.00% | 0 |
23.11.01 | 104,245 | 85 | 97 | 0 | 0 | 0.00% | 0 |
23.10.31 | 104,225 | 20 | 67 | 0 | 0 | 0.00% | 0 |
23.10.30 | 104,440 | 215 | 200 | 0 | 0 | 0.00% | 0 |
23.10.27 | 104,215 | 225 | 5 | 0 | 0 | 0.00% | 0 |
23.10.26 | 104,420 | 205 | 88 | 0 | 0 | 0.00% | 0 |
23.10.25 | 104,480 | 60 | 7 | 0 | 0 | 0.00% | 0 |
23.10.24 | 104,315 | 165 | 19 | 0 | 0 | 0.00% | 0 |
23.10.23 | 104,385 | 70 | 204 | 0 | 0 | 0.00% | 0 |
23.10.20 | 104,185 | 200 | 54 | 0 | 0 | 0.00% | 0 |
23.10.19 | 104,300 | 115 | 44 | 0 | 0 | 0.00% | 0 |
23.10.18 | 104,495 | 195 | 253 | 0 | 0 | 0.00% | 0 |
23.10.17 | 104,460 | 35 | 97 | 0 | 0 | 0.00% | 0 |
23.10.16 | 104,460 | 0 | 35 | 0 | 0 | 0.00% | 0 |
23.10.13 | 104,570 | 110 | 64 | 0 | 0 | 0.00% | 0 |
23.10.12 | 104,475 | 95 | 183 | 0 | 0 | 0.00% | 0 |
23.10.11 | 104,310 | 165 | 315 | 0 | 0 | 0.00% | 0 |
23.10.10 | 104,220 | 90 | 141 | 0 | 0 | 0.00% | 0 |
23.10.06 | 104,155 | 65 | 40,678 | 0 | 0 | 0.00% | 0 |
23.10.05 | 103,795 | 360 | 954 | 0 | 0 | 0.00% | 0 |
23.10.04 | 104,435 | 640 | 65 | 0 | 0 | 0.00% | 0 |
23.09.27 | 104,385 | 50 | 1,746 | 0 | 0 | 0.00% | 0 |
23.09.26 | 104,340 | 45 | 262 | 0 | 0 | 0.00% | 0 |
23.09.25 | 104,290 | 50 | 479 | 0 | 0 | 0.00% | 0 |
23.09.22 | 104,100 | 190 | 44 | 0 | 0 | 0.00% | 0 |
23.09.21 | 104,250 | 150 | 25,395 | 0 | 0 | 0.00% | 0 |
23.09.20 | 104,275 | 25 | 26 | 0 | 0 | 0.00% | 0 |
23.09.19 | 104,245 | 30 | 2,711 | 0 | 0 | 0.00% | 0 |
23.09.18 | 104,400 | 155 | 26 | 0 | 0 | 0.00% | 0 |
23.09.15 | 104,365 | 35 | 315 | 0 | 0 | 0.00% | 0 |
23.09.14 | 104,185 | 180 | 10,036 | 0 | 0 | 0.00% | 0 |
23.09.13 | 104,275 | 90 | 40 | 0 | 0 | 0.00% | 0 |
23.09.12 | 104,170 | 105 | 11 | 0 | 0 | 0.00% | 0 |
23.09.11 | 104,410 | 240 | 28 | 0 | 0 | 0.00% | 0 |
23.09.07 | 104,425 | 250 | 97 | 0 | 0 | 0.00% | 0 |
23.09.06 | 104,380 | 45 | 22,022 | 0 | 0 | 0.00% | 0 |
23.09.05 | 104,475 | 95 | 678 | 0 | 0 | 0.00% | 0 |
23.09.04 | 104,645 | 170 | 412 | 0 | 0 | 0.00% | 0 |
23.09.01 | 104,550 | 95 | 1,036 | 0 | 0 | 0.00% | 0 |
23.08.31 | 104,475 | 75 | 448 | 0 | 0 | 0.00% | 0 |
23.08.30 | 104,460 | 15 | 397 | 0 | 0 | 0.00% | 0 |
23.08.29 | 104,390 | 70 | 138 | 0 | 0 | 0.00% | 0 |
23.08.28 | 104,245 | 145 | 47 | 0 | 0 | 0.00% | 0 |
23.08.24 | 104,265 | 175 | 641 | 0 | 0 | 0.00% | 0 |
23.08.23 | 104,220 | 45 | 26 | 0 | 0 | 0.00% | 0 |
23.08.22 | 104,145 | 75 | 191 | 0 | 0 | 0.00% | 0 |
23.08.21 | 104,255 | 110 | 100 | 0 | 0 | 0.00% | 0 |
23.08.18 | 104,015 | 240 | 292 | 0 | 0 | 0.00% | 0 |
23.08.17 | 104,235 | 220 | 2,287 | 0 | 0 | 0.00% | 0 |
23.08.16 | 104,120 | 115 | 73 | 0 | 0 | 0.00% | 0 |
23.08.14 | 104,205 | 85 | 55 | 0 | 0 | 0.00% | 0 |
23.08.11 | 104,225 | 20 | 51 | 0 | 0 | 0.00% | 0 |
23.08.10 | 104,280 | 55 | 125 | 0 | 0 | 0.00% | 0 |
23.08.09 | 104,235 | 45 | 400 | 0 | 0 | 0.00% | 0 |
23.08.08 | 104,255 | 20 | 65,021 | 0 | 0 | 0.00% | 0 |
23.08.07 | 104,045 | 210 | 419 | 0 | 0 | 0.00% | 0 |
23.08.04 | 104,075 | 30 | 656 | 0 | 0 | 0.00% | 0 |
23.08.03 | 104,090 | 15 | 129 | 0 | 0 | 0.00% | 0 |
23.08.02 | 104,175 | 85 | 146 | 0 | 0 | 0.00% | 0 |
23.08.01 | 104,090 | 85 | 76 | 0 | 0 | 0.00% | 0 |
23.07.31 | 104,110 | 20 | 370 | 0 | 0 | 0.00% | 0 |
23.07.28 | 104,315 | 205 | 248 | 0 | 0 | 0.00% | 0 |
23.07.27 | 104,105 | 210 | 343 | 0 | 0 | 0.00% | 0 |
23.07.26 | 104,125 | 20 | 412 | 0 | 0 | 0.00% | 0 |
23.07.25 | 104,155 | 30 | 303 | 0 | 0 | 0.00% | 0 |
23.07.24 | 104,170 | 15 | 504 | 0 | 0 | 0.00% | 0 |
23.07.21 | 104,280 | 110 | 643 | 0 | 0 | 0.00% | 0 |
23.07.20 | 104,215 | 65 | 734 | 0 | 0 | 0.00% | 0 |
23.07.19 | 104,080 | 135 | 71 | 0 | 0 | 0.00% | 0 |
23.07.18 | 104,030 | 50 | 333 | 0 | 0 | 0.00% | 0 |
23.07.17 | 104,085 | 55 | 311 | 0 | 0 | 0.00% | 0 |
23.07.14 | 103,965 | 120 | 1,222 | 0 | 0 | 0.00% | 0 |
23.07.13 | 103,715 | 250 | 353 | 0 | 0 | 0.00% | 0 |
23.07.12 | 103,645 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.07.11 | 103,555 | 90 | 212 | 0 | 0 | 0.00% | 0 |
23.07.10 | 103,655 | 100 | 721 | 0 | 0 | 0.00% | 0 |
23.07.07 | 103,815 | 160 | 77 | 0 | 0 | 0.00% | 0 |
23.07.06 | 103,870 | 55 | 30 | 0 | 0 | 0.00% | 0 |
23.07.05 | 103,940 | 70 | 932 | 0 | 0 | 0.00% | 0 |
23.07.04 | 103,790 | 150 | 369 | 0 | 0 | 0.00% | 0 |
23.07.03 | 103,720 | 70 | 427 | 0 | 0 | 0.00% | 0 |
23.06.30 | 103,955 | 235 | 60 | 0 | 0 | 0.00% | 0 |
23.06.29 | 103,930 | 25 | 111 | 0 | 0 | 0.00% | 0 |
23.06.28 | 103,930 | 0 | 68 | 0 | 0 | 0.00% | 0 |
23.06.27 | 103,865 | 65 | 142 | 0 | 0 | 0.00% | 0 |
23.06.26 | 103,800 | 65 | 208 | 0 | 0 | 0.00% | 0 |
23.06.23 | 103,800 | 0 | 75 | 0 | 0 | 0.00% | 0 |
23.06.22 | 103,855 | 55 | 215 | 0 | 0 | 0.00% | 0 |
23.06.21 | 103,820 | 35 | 219 | 0 | 0 | 0.00% | 0 |
23.06.20 | 103,715 | 105 | 223 | 0 | 0 | 0.00% | 0 |
23.06.19 | 103,715 | 0 | 15 | 0 | 0 | 0.00% | 0 |
23.06.16 | 103,640 | 75 | 572 | 0 | 0 | 0.00% | 0 |
23.06.15 | 103,785 | 145 | 64 | 0 | 0 | 0.00% | 0 |
23.06.14 | 103,875 | 90 | 30 | 0 | 0 | 0.00% | 0 |
23.06.13 | 103,850 | 25 | 112 | 0 | 0 | 0.00% | 0 |
23.06.12 | 103,785 | 65 | 100 | 0 | 0 | 0.00% | 0 |
23.06.09 | 103,755 | 30 | 183 | 0 | 0 | 0.00% | 0 |
23.06.08 | 103,805 | 50 | 103 | 0 | 0 | 0.00% | 0 |
23.06.07 | 103,785 | 20 | 306 | 0 | 0 | 0.00% | 0 |
23.06.05 | 103,850 | 65 | 4,105 | 0 | 0 | 0.00% | 0 |
23.06.02 | 103,735 | 115 | 538 | 0 | 0 | 0.00% | 0 |
23.06.01 | 103,590 | 145 | 71 | 0 | 0 | 0.00% | 0 |
23.05.31 | 103,440 | 150 | 336 | 0 | 0 | 0.00% | 0 |
23.05.30 | 103,565 | 125 | 293 | 0 | 0 | 0.00% | 0 |
23.05.26 | 103,725 | 160 | 289 | 0 | 0 | 0.00% | 0 |
23.05.25 | 103,880 | 155 | 403 | 0 | 0 | 0.00% | 0 |
23.05.24 | 103,920 | 40 | 136 | 0 | 0 | 0.00% | 0 |
23.05.23 | 103,970 | 50 | 109 | 0 | 0 | 0.00% | 0 |
23.05.22 | 103,910 | 60 | 1,055 | 0 | 0 | 0.00% | 0 |
23.05.19 | 104,010 | 100 | 818 | 0 | 0 | 0.00% | 0 |
23.05.18 | 104,115 | 105 | 562 | 0 | 0 | 0.00% | 0 |
23.05.17 | 104,100 | 15 | 11 | 0 | 0 | 0.00% | 0 |
23.05.16 | 104,080 | 20 | 141 | 0 | 0 | 0.00% | 0 |
23.05.15 | 104,195 | 115 | 314 | 0 | 0 | 0.00% | 0 |
23.05.12 | 104,140 | 55 | 49 | 0 | 0 | 0.00% | 0 |
23.05.11 | 104,000 | 140 | 242 | 0 | 0 | 0.00% | 0 |
23.05.10 | 104,035 | 35 | 128 | 0 | 0 | 0.00% | 0 |
23.05.09 | 104,060 | 25 | 406 | 0 | 0 | 0.00% | 0 |
23.05.08 | 104,110 | 50 | 573 | 0 | 0 | 0.00% | 0 |
23.05.04 | 103,895 | 215 | 77 | 0 | 0 | 0.00% | 0 |
23.05.03 | 103,755 | 140 | 262 | 0 | 0 | 0.00% | 0 |
23.05.02 | 103,835 | 80 | 422 | 0 | 0 | 0.00% | 0 |
23.04.28 | 103,875 | 40 | 268 | 0 | 0 | 0.00% | 0 |
23.04.27 | 103,930 | 55 | 108 | 0 | 0 | 0.00% | 0 |
23.04.26 | 103,905 | 25 | 90 | 0 | 0 | 0.00% | 0 |
23.04.25 | 103,900 | 5 | 250 | 0 | 0 | 0.00% | 0 |
23.04.24 | 103,770 | 130 | 363 | 0 | 0 | 0.00% | 0 |
23.04.21 | 103,585 | 185 | 29 | 0 | 0 | 0.00% | 0 |
23.04.20 | 103,615 | 30 | 696 | 0 | 0 | 0.00% | 0 |
23.04.19 | 103,650 | 35 | 260 | 0 | 0 | 0.00% | 0 |
23.04.18 | 103,715 | 65 | 522 | 0 | 0 | 0.00% | 0 |
23.04.17 | 103,865 | 150 | 551 | 0 | 0 | 0.00% | 0 |
23.04.14 | 103,780 | 90 | 49 | 0 | 0 | 0.00% | 0 |
23.04.13 | 103,735 | 45 | 855 | 0 | 0 | 0.00% | 0 |
23.04.12 | 103,770 | 35 | 525 | 0 | 0 | 0.00% | 0 |
23.04.11 | 103,795 | 25 | 423 | 0 | 0 | 0.00% | 0 |
23.04.10 | 103,685 | 110 | 521 | 0 | 0 | 0.00% | 0 |
23.04.07 | 103,720 | 35 | 415 | 0 | 0 | 0.00% | 0 |
23.04.06 | 103,580 | 140 | 648 | 0 | 0 | 0.00% | 0 |
23.04.05 | 103,515 | 65 | 1,625 | 0 | 0 | 0.00% | 0 |
23.04.04 | 103,385 | 130 | 24 | 0 | 0 | 0.00% | 0 |
23.04.03 | 103,555 | 170 | 291 | 0 | 0 | 0.00% | 0 |
23.03.31 | 103,570 | 15 | 125 | 0 | 0 | 0.00% | 0 |
23.03.30 | 103,455 | 115 | 169 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
2
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
4
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
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