HANARO 32-10 국고채액티브
(448490) I 코스피 ETF 11.21 15:3257,015 | 전일 | 56,800 | 고가 | 57,045 | 상한가 | 74,115 |
거래량 (주) |
7,593 |
215 0.38% | 시가 | 56,805 | 저가 | 56,805 | 하한가 | 39,915 |
거래대금 (백만) |
433 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 56,800 | 215 | 7,593 | 0 | 170 | 0.02% | 1,021,830 |
24.11.20 | 56,685 | 115 | 4,366 | 0 | 170 | 0.02% | 1,021,830 |
24.11.19 | 56,565 | 120 | 4,335 | 0 | 170 | 0.02% | 1,021,830 |
24.11.18 | 56,470 | 95 | 1,635 | 0 | 170 | 0.02% | 1,021,830 |
24.11.15 | 56,515 | 45 | 549 | 0 | 170 | 0.02% | 1,021,830 |
24.11.14 | 56,525 | 50 | 8,552 | 0 | 170 | 0.02% | 1,021,830 |
24.11.13 | 56,790 | 265 | 665 | 0 | 170 | 0.02% | 1,021,830 |
24.11.12 | 56,665 | 125 | 1,581 | 0 | 170 | 0.02% | 1,021,830 |
24.11.11 | 56,610 | 55 | 2,828 | 0 | 170 | 0.02% | 1,021,830 |
24.11.08 | 56,345 | 265 | 2,584 | 0 | 170 | 0.02% | 1,029,830 |
24.11.07 | 56,170 | 175 | 1,348 | 170 | 170 | 0.02% | 1,029,830 |
24.11.06 | 56,460 | 290 | 1,994 | 0 | 0 | 0.00% | 0 |
24.11.05 | 56,355 | 105 | 13,518 | 0 | 0 | 0.00% | 0 |
24.11.04 | 56,400 | 45 | 184 | 0 | 0 | 0.00% | 0 |
24.11.01 | 56,290 | 110 | 6,200 | 0 | 0 | 0.00% | 0 |
24.10.31 | 56,200 | 90 | 316 | 0 | 0 | 0.00% | 0 |
24.10.30 | 56,205 | 5 | 937 | 0 | 0 | 0.00% | 0 |
24.10.29 | 56,225 | 20 | 23 | 0 | 0 | 0.00% | 0 |
24.10.28 | 56,525 | 300 | 604 | 0 | 0 | 0.00% | 0 |
24.10.25 | 56,395 | 130 | 1,961 | 0 | 0 | 0.00% | 0 |
24.10.24 | 56,130 | 265 | 1,302 | 0 | 0 | 0.00% | 0 |
24.10.23 | 56,110 | 20 | 2,176 | 0 | 0 | 0.00% | 0 |
24.10.22 | 56,455 | 345 | 7,689 | 0 | 0 | 0.00% | 0 |
24.10.21 | 56,415 | 40 | 1,202 | 0 | 0 | 0.00% | 0 |
24.10.18 | 56,635 | 220 | 1,200 | 0 | 0 | 0.00% | 0 |
24.10.17 | 56,675 | 40 | 15,925 | 0 | 0 | 0.00% | 0 |
24.10.16 | 56,480 | 195 | 6,072 | 0 | 0 | 0.00% | 0 |
24.10.15 | 56,300 | 180 | 8,640 | 0 | 0 | 0.00% | 0 |
24.10.14 | 56,305 | 5 | 2,054 | 0 | 0 | 0.00% | 0 |
24.10.11 | 56,275 | 30 | 3,138 | 0 | 0 | 0.00% | 0 |
24.10.10 | 56,200 | 75 | 6,801 | 0 | 0 | 0.00% | 0 |
24.10.08 | 56,180 | 20 | 24,533 | 0 | 0 | 0.00% | 0 |
24.10.07 | 56,695 | 515 | 10,747 | 0 | 0 | 0.00% | 0 |
24.10.04 | 56,985 | 290 | 2,403 | 0 | 0 | 0.00% | 0 |
24.10.02 | 56,620 | 365 | 586 | 0 | 0 | 0.00% | 0 |
24.09.30 | 56,635 | 15 | 27,151 | 0 | 0 | 0.00% | 0 |
24.09.27 | 56,605 | 30 | 3,161 | 0 | 0 | 0.00% | 0 |
24.09.26 | 56,640 | 35 | 6,698 | 0 | 0 | 0.00% | 0 |
24.09.25 | 56,535 | 105 | 4,348 | 0 | 0 | 0.00% | 0 |
24.09.24 | 56,540 | 5 | 18,120 | 0 | 0 | 0.00% | 0 |
24.09.23 | 56,695 | 155 | 15,777 | 0 | 0 | 0.00% | 0 |
24.09.20 | 56,680 | 15 | 12,298 | 0 | 0 | 0.00% | 0 |
24.09.19 | 56,925 | 245 | 2,000 | 0 | 0 | 0.00% | 0 |
24.09.13 | 56,745 | 180 | 13,102 | 0 | 0 | 0.00% | 0 |
24.09.12 | 56,750 | 5 | 3,002 | 0 | 0 | 0.00% | 0 |
24.09.11 | 56,495 | 255 | 260 | 0 | 0 | 0.00% | 0 |
24.09.10 | 56,335 | 160 | 8,057 | 0 | 0 | 0.00% | 0 |
24.09.09 | 56,500 | 165 | 292 | 0 | 0 | 0.00% | 0 |
24.09.06 | 56,370 | 130 | 5,427 | 0 | 0 | 0.00% | 0 |
24.09.05 | 56,170 | 200 | 7,277 | 0 | 0 | 0.00% | 0 |
24.09.04 | 55,910 | 260 | 431 | 0 | 0 | 0.00% | 0 |
24.09.03 | 55,950 | 40 | 4,643 | 0 | 0 | 0.00% | 0 |
24.09.02 | 56,100 | 150 | 6,523 | 0 | 0 | 0.00% | 0 |
24.08.30 | 56,160 | 60 | 19,109 | 0 | 0 | 0.00% | 0 |
24.08.29 | 56,230 | 70 | 3,814 | 0 | 0 | 0.00% | 0 |
24.08.28 | 56,130 | 100 | 2,822 | 0 | 0 | 0.00% | 0 |
24.08.27 | 56,625 | 495 | 35,383 | 0 | 0 | 0.00% | 0 |
24.08.26 | 56,450 | 175 | 14,722 | 0 | 0 | 0.00% | 0 |
24.08.23 | 56,575 | 125 | 14,580 | 0 | 0 | 0.00% | 0 |
24.08.22 | 56,480 | 95 | 22,660 | 0 | 0 | 0.00% | 0 |
24.08.21 | 56,470 | 10 | 5,334 | 0 | 0 | 0.00% | 0 |
24.08.20 | 56,550 | 80 | 4,574 | 0 | 0 | 0.00% | 0 |
24.08.19 | 56,535 | 15 | 11,502 | 0 | 0 | 0.00% | 0 |
24.08.16 | 56,765 | 230 | 11,353 | 0 | 0 | 0.00% | 0 |
24.08.14 | 56,580 | 185 | 6,687 | 0 | 0 | 0.00% | 0 |
24.08.13 | 56,435 | 145 | 24,830 | 0 | 0 | 0.00% | 0 |
24.08.12 | 56,365 | 70 | 7,072 | 0 | 0 | 0.00% | 0 |
24.08.09 | 56,430 | 65 | 4,008 | 0 | 0 | 0.00% | 0 |
24.08.08 | 56,410 | 20 | 4,395 | 0 | 0 | 0.00% | 0 |
24.08.07 | 56,365 | 45 | 4,933 | 0 | 0 | 0.00% | 0 |
24.08.06 | 57,115 | 750 | 7,357 | 0 | 0 | 0.00% | 0 |
24.08.05 | 56,495 | 620 | 29,180 | 0 | 0 | 0.00% | 0 |
24.08.02 | 56,330 | 165 | 24,211 | 0 | 0 | 0.00% | 0 |
24.08.01 | 56,055 | 275 | 6,234 | 0 | 0 | 0.00% | 0 |
24.07.31 | 56,115 | 60 | 18,316 | 0 | 0 | 0.00% | 0 |
24.07.30 | 56,155 | 40 | 4,682 | 0 | 0 | 0.00% | 0 |
24.07.29 | 55,830 | 325 | 7,301 | 0 | 0 | 0.00% | 0 |
24.07.26 | 55,690 | 140 | 159 | 0 | 0 | 0.00% | 0 |
24.07.25 | 55,725 | 35 | 450 | 0 | 0 | 0.00% | 0 |
24.07.24 | 55,495 | 230 | 21,325 | 0 | 0 | 0.00% | 0 |
24.07.23 | 55,535 | 40 | 7,232 | 0 | 0 | 0.00% | 0 |
24.07.22 | 55,530 | 5 | 3,554 | 0 | 0 | 0.00% | 0 |
24.07.19 | 55,595 | 65 | 7,455 | 0 | 0 | 0.00% | 0 |
24.07.18 | 55,605 | 10 | 1,512 | 0 | 0 | 0.00% | 0 |
24.07.17 | 55,625 | 20 | 41,764 | 0 | 0 | 0.00% | 0 |
24.07.16 | 55,385 | 240 | 2,003 | 0 | 0 | 0.00% | 0 |
24.07.15 | 55,425 | 40 | 159 | 0 | 0 | 0.00% | 0 |
24.07.12 | 55,110 | 315 | 350 | 0 | 0 | 0.00% | 0 |
24.07.11 | 55,280 | 170 | 5,026 | 0 | 0 | 0.00% | 0 |
24.07.10 | 55,330 | 50 | 2,310 | 0 | 0 | 0.00% | 0 |
24.07.09 | 55,230 | 100 | 3,531 | 0 | 0 | 0.00% | 0 |
24.07.08 | 55,115 | 115 | 6,067 | 0 | 0 | 0.00% | 0 |
24.07.05 | 55,110 | 5 | 3,491 | 0 | 0 | 0.00% | 0 |
24.07.04 | 54,905 | 205 | 2,235 | 0 | 0 | 0.00% | 0 |
24.07.03 | 54,805 | 100 | 2,737 | 0 | 0 | 0.00% | 0 |
24.07.02 | 54,630 | 175 | 2,668 | 0 | 0 | 0.00% | 0 |
24.07.01 | 54,900 | 270 | 4,269 | 0 | 0 | 0.00% | 0 |
24.06.28 | 54,695 | 205 | 1,081 | 0 | 0 | 0.00% | 0 |
24.06.27 | 54,785 | 90 | 9,491 | 0 | 0 | 0.00% | 0 |
24.06.26 | 54,825 | 40 | 2,253 | 0 | 0 | 0.00% | 0 |
24.06.25 | 54,870 | 45 | 238 | 0 | 0 | 0.00% | 0 |
24.06.24 | 54,900 | 30 | 390 | 0 | 0 | 0.00% | 0 |
24.06.21 | 54,835 | 65 | 364 | 0 | 0 | 0.00% | 0 |
24.06.20 | 54,995 | 160 | 38,958 | 0 | 0 | 0.00% | 0 |
24.06.19 | 54,760 | 235 | 2,273 | 0 | 0 | 0.00% | 0 |
24.06.18 | 54,765 | 5 | 1,052 | 0 | 0 | 0.00% | 0 |
24.06.17 | 54,625 | 140 | 624 | 0 | 0 | 0.00% | 0 |
24.06.14 | 54,455 | 170 | 8,027 | 0 | 0 | 0.00% | 0 |
24.06.13 | 54,255 | 200 | 2,909 | 0 | 0 | 0.00% | 0 |
24.06.12 | 54,030 | 225 | 4,255 | 0 | 0 | 0.00% | 0 |
24.06.11 | 53,970 | 60 | 52 | 0 | 0 | 0.00% | 0 |
24.06.10 | 54,335 | 365 | 4,540 | 0 | 0 | 0.00% | 0 |
24.06.07 | 54,100 | 235 | 9,639 | 0 | 0 | 0.00% | 0 |
24.06.05 | 53,880 | 220 | 3,471 | 0 | 0 | 0.00% | 0 |
24.06.04 | 53,550 | 330 | 290 | 0 | 0 | 0.00% | 0 |
24.06.03 | 53,330 | 220 | 2,469 | 0 | 0 | 0.00% | 0 |
24.05.31 | 53,365 | 35 | 579 | 0 | 0 | 0.00% | 0 |
24.05.30 | 53,470 | 105 | 4,856 | 0 | 0 | 0.00% | 0 |
24.05.29 | 53,740 | 270 | 74 | 0 | 0 | 0.00% | 0 |
24.05.28 | 53,675 | 65 | 135 | 0 | 0 | 0.00% | 0 |
24.05.27 | 53,565 | 110 | 264 | 0 | 0 | 0.00% | 0 |
24.05.24 | 53,755 | 190 | 6,943 | 0 | 0 | 0.00% | 0 |
24.05.23 | 53,700 | 55 | 28 | 0 | 0 | 0.00% | 0 |
24.05.22 | 53,655 | 45 | 8,952 | 0 | 0 | 0.00% | 0 |
24.05.21 | 53,585 | 70 | 4,985 | 0 | 0 | 0.00% | 0 |
24.05.20 | 53,815 | 230 | 1,072 | 0 | 0 | 0.00% | 0 |
24.05.17 | 53,830 | 15 | 2,038 | 0 | 0 | 0.00% | 0 |
24.05.16 | 53,350 | 480 | 2,774 | 0 | 0 | 0.00% | 0 |
24.05.14 | 53,285 | 65 | 1,964 | 0 | 0 | 0.00% | 0 |
24.05.13 | 53,395 | 110 | 940 | 0 | 0 | 0.00% | 0 |
24.05.10 | 53,250 | 145 | 18,951 | 0 | 0 | 0.00% | 0 |
24.05.09 | 53,420 | 170 | 854 | 0 | 0 | 0.00% | 0 |
24.05.08 | 53,415 | 5 | 1,459 | 0 | 0 | 0.00% | 0 |
24.05.07 | 53,010 | 405 | 4,828 | 0 | 0 | 0.00% | 0 |
24.05.03 | 52,920 | 90 | 5,207 | 0 | 0 | 0.00% | 0 |
24.05.02 | 52,770 | 150 | 2,743 | 0 | 0 | 0.00% | 0 |
24.04.30 | 52,555 | 215 | 4,972 | 0 | 0 | 0.00% | 0 |
24.04.29 | 52,515 | 40 | 3,192 | 0 | 0 | 0.00% | 0 |
24.04.26 | 52,485 | 30 | 1,255 | 0 | 0 | 0.00% | 0 |
24.04.25 | 52,745 | 260 | 1,619 | 0 | 0 | 0.00% | 0 |
24.04.24 | 52,945 | 200 | 353 | 0 | 0 | 0.00% | 0 |
24.04.23 | 52,780 | 165 | 1,177 | 0 | 0 | 0.00% | 0 |
24.04.22 | 53,045 | 265 | 2,337 | 0 | 0 | 0.00% | 0 |
24.04.19 | 53,235 | 190 | 3,425 | 0 | 0 | 0.00% | 0 |
24.04.18 | 52,760 | 475 | 4,562 | 0 | 0 | 0.00% | 0 |
24.04.17 | 52,835 | 75 | 2,678 | 0 | 0 | 0.00% | 0 |
24.04.16 | 53,105 | 270 | 2,170 | 0 | 0 | 0.00% | 0 |
24.04.15 | 53,255 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 52,970 | 285 | 188 | 0 | 0 | 0.00% | 0 |
24.04.11 | 53,335 | 365 | 3,204 | 0 | 0 | 0.00% | 0 |
24.04.09 | 53,365 | 30 | 1,123 | 0 | 0 | 0.00% | 0 |
24.04.08 | 53,665 | 300 | 2,084 | 0 | 0 | 0.00% | 0 |
24.04.05 | 53,500 | 165 | 2,519 | 0 | 0 | 0.00% | 0 |
24.04.04 | 53,485 | 15 | 332 | 0 | 0 | 0.00% | 0 |
24.04.03 | 53,620 | 135 | 277 | 0 | 0 | 0.00% | 0 |
24.04.02 | 53,890 | 270 | 1,257 | 0 | 0 | 0.00% | 0 |
24.04.01 | 53,705 | 185 | 411 | 0 | 0 | 0.00% | 0 |
24.03.29 | 53,855 | 150 | 180 | 0 | 0 | 0.00% | 0 |
24.03.28 | 53,825 | 30 | 1,412 | 0 | 0 | 0.00% | 0 |
24.03.27 | 53,755 | 70 | 926 | 0 | 0 | 0.00% | 0 |
24.03.26 | 53,870 | 115 | 378 | 0 | 0 | 0.00% | 0 |
24.03.25 | 53,945 | 75 | 186 | 0 | 0 | 0.00% | 0 |
24.03.22 | 53,680 | 265 | 534 | 0 | 0 | 0.00% | 0 |
24.03.21 | 53,440 | 240 | 4,416 | 0 | 0 | 0.00% | 0 |
24.03.20 | 53,345 | 95 | 656 | 0 | 0 | 0.00% | 0 |
24.03.19 | 53,540 | 195 | 752 | 0 | 0 | 0.00% | 0 |
24.03.18 | 53,620 | 80 | 3,711 | 0 | 0 | 0.00% | 0 |
24.03.15 | 53,870 | 250 | 1,012 | 0 | 0 | 0.00% | 0 |
24.03.14 | 53,940 | 70 | 1,418 | 0 | 0 | 0.00% | 0 |
24.03.13 | 53,975 | 35 | 1,221 | 0 | 0 | 0.00% | 0 |
24.03.12 | 53,940 | 35 | 12,546 | 0 | 0 | 0.00% | 0 |
24.03.11 | 54,000 | 60 | 2,397 | 0 | 0 | 0.00% | 0 |
24.03.08 | 53,590 | 410 | 5,815 | 0 | 0 | 0.00% | 0 |
24.03.07 | 53,770 | 180 | 1,020 | 0 | 0 | 0.00% | 0 |
24.03.06 | 53,605 | 165 | 4,429 | 0 | 0 | 0.00% | 0 |
24.03.05 | 53,445 | 160 | 208 | 0 | 0 | 0.00% | 0 |
24.03.04 | 53,235 | 210 | 2,878 | 0 | 0 | 0.00% | 0 |
24.02.29 | 53,435 | 200 | 1,274 | 0 | 0 | 0.00% | 0 |
24.02.28 | 53,460 | 25 | 218 | 0 | 0 | 0.00% | 0 |
24.02.27 | 53,640 | 180 | 2,232 | 0 | 0 | 0.00% | 0 |
24.02.26 | 53,260 | 380 | 2,307 | 0 | 0 | 0.00% | 0 |
24.02.23 | 53,490 | 230 | 400 | 0 | 0 | 0.00% | 0 |
24.02.22 | 53,240 | 250 | 5,367 | 0 | 0 | 0.00% | 0 |
24.02.21 | 53,165 | 75 | 8,469 | 0 | 0 | 0.00% | 0 |
24.02.20 | 53,165 | 0 | 15,003 | 0 | 0 | 0.00% | 0 |
24.02.19 | 53,225 | 60 | 100 | 0 | 0 | 0.00% | 0 |
24.02.16 | 53,280 | 55 | 3,030 | 0 | 0 | 0.00% | 0 |
24.02.15 | 53,025 | 255 | 438 | 0 | 0 | 0.00% | 0 |
24.02.14 | 53,325 | 300 | 3,539 | 0 | 0 | 0.00% | 0 |
24.02.13 | 53,570 | 245 | 6,079 | 0 | 0 | 0.00% | 0 |
24.02.08 | 53,640 | 70 | 5,244 | 0 | 0 | 0.00% | 0 |
24.02.07 | 53,650 | 10 | 4,889 | 0 | 0 | 0.00% | 0 |
24.02.06 | 53,565 | 85 | 4,716 | 0 | 0 | 0.00% | 0 |
24.02.05 | 54,115 | 550 | 1,160 | 0 | 0 | 0.00% | 0 |
24.02.02 | 53,790 | 325 | 7,688 | 0 | 0 | 0.00% | 0 |
24.02.01 | 53,770 | 20 | 601 | 0 | 0 | 0.00% | 0 |
24.01.31 | 53,770 | 0 | 4,510 | 0 | 0 | 0.00% | 0 |
24.01.30 | 53,295 | 475 | 1,498 | 0 | 0 | 0.00% | 0 |
24.01.29 | 53,575 | 280 | 454 | 0 | 0 | 0.00% | 0 |
24.01.26 | 53,320 | 255 | 1,438 | 0 | 0 | 0.00% | 0 |
24.01.25 | 53,435 | 115 | 10,345 | 0 | 0 | 0.00% | 0 |
24.01.24 | 53,620 | 185 | 297 | 0 | 0 | 0.00% | 0 |
24.01.23 | 53,650 | 30 | 1,807 | 0 | 0 | 0.00% | 0 |
24.01.22 | 53,335 | 315 | 564 | 0 | 0 | 0.00% | 0 |
24.01.19 | 53,540 | 205 | 194 | 0 | 0 | 0.00% | 0 |
24.01.18 | 53,530 | 10 | 1,018 | 0 | 0 | 0.00% | 0 |
24.01.17 | 53,765 | 235 | 2,347 | 0 | 0 | 0.00% | 0 |
24.01.16 | 53,950 | 185 | 347 | 0 | 0 | 0.00% | 0 |
24.01.15 | 53,840 | 110 | 9,805 | 0 | 0 | 0.00% | 0 |
24.01.12 | 53,905 | 65 | 1,009 | 0 | 0 | 0.00% | 0 |
24.01.11 | 53,655 | 250 | 873 | 0 | 0 | 0.00% | 0 |
24.01.10 | 53,785 | 130 | 1,976 | 0 | 0 | 0.00% | 0 |
24.01.09 | 53,675 | 110 | 4,812 | 0 | 0 | 0.00% | 0 |
24.01.08 | 53,575 | 100 | 1,108 | 0 | 0 | 0.00% | 0 |
24.01.05 | 53,930 | 355 | 3,124 | 0 | 0 | 0.00% | 0 |
24.01.04 | 53,670 | 260 | 2,289 | 0 | 0 | 0.00% | 0 |
24.01.03 | 53,705 | 35 | 1,789 | 0 | 0 | 0.00% | 0 |
24.01.02 | 54,350 | 645 | 3,511 | 0 | 0 | 0.00% | 0 |
23.12.28 | 54,020 | 330 | 700 | 0 | 0 | 0.00% | 0 |
23.12.27 | 54,800 | 20 | 1,735 | 0 | 0 | 0.00% | 0 |
23.12.26 | 54,530 | 270 | 6,069 | 0 | 0 | 0.00% | 0 |
23.12.22 | 54,515 | 15 | 1,086 | 0 | 0 | 0.00% | 0 |
23.12.21 | 54,675 | 160 | 13,540 | 0 | 0 | 0.00% | 0 |
23.12.20 | 54,390 | 285 | 7,115 | 0 | 0 | 0.00% | 0 |
23.12.19 | 54,350 | 40 | 1,395 | 0 | 0 | 0.00% | 0 |
23.12.18 | 54,305 | 45 | 8,340 | 0 | 0 | 0.00% | 0 |
23.12.15 | 54,375 | 70 | 608 | 0 | 0 | 0.00% | 0 |
23.12.14 | 53,345 | 1,030 | 6,201 | 0 | 0 | 0.00% | 0 |
23.12.13 | 53,390 | 45 | 1,963 | 0 | 0 | 0.00% | 0 |
23.12.12 | 53,185 | 205 | 2,647 | 0 | 0 | 0.00% | 0 |
23.12.11 | 53,310 | 125 | 3,217 | 0 | 0 | 0.00% | 0 |
23.12.08 | 53,100 | 210 | 6,556 | 0 | 0 | 0.00% | 0 |
23.12.07 | 53,460 | 360 | 1,243 | 0 | 0 | 0.00% | 0 |
23.12.06 | 53,155 | 305 | 2,596 | 0 | 0 | 0.00% | 0 |
23.12.05 | 52,995 | 160 | 10,740 | 0 | 0 | 0.00% | 0 |
23.12.04 | 52,660 | 335 | 1,119 | 0 | 0 | 0.00% | 0 |
23.12.01 | 52,575 | 85 | 4,806 | 0 | 0 | 0.00% | 0 |
23.11.30 | 52,860 | 285 | 21,895 | 0 | 0 | 0.00% | 0 |
23.11.29 | 52,400 | 460 | 9,016 | 0 | 0 | 0.00% | 0 |
23.11.28 | 52,250 | 150 | 426 | 0 | 0 | 0.00% | 0 |
23.11.27 | 52,120 | 130 | 2,292 | 0 | 0 | 0.00% | 0 |
23.11.24 | 52,555 | 435 | 1,208 | 0 | 0 | 0.00% | 0 |
23.11.23 | 52,270 | 285 | 2,151 | 0 | 0 | 0.00% | 0 |
23.11.22 | 52,435 | 165 | 3,330 | 0 | 0 | 0.00% | 0 |
23.11.21 | 52,295 | 140 | 1,806 | 0 | 0 | 0.00% | 0 |
23.11.20 | 52,150 | 145 | 1,957 | 0 | 0 | 0.00% | 0 |
23.11.17 | 52,020 | 130 | 35,402 | 0 | 0 | 0.00% | 0 |
23.11.16 | 52,000 | 65 | 2,657 | 0 | 0 | 0.00% | 0 |
23.11.15 | 51,225 | 775 | 6,093 | 0 | 0 | 0.00% | 0 |
23.11.14 | 51,050 | 175 | 3,249 | 0 | 0 | 0.00% | 0 |
23.11.13 | 51,160 | 110 | 105 | 0 | 0 | 0.00% | 0 |
23.11.10 | 51,245 | 85 | 127 | 0 | 0 | 0.00% | 0 |
23.11.09 | 50,975 | 270 | 1,368 | 0 | 0 | 0.00% | 0 |
23.11.08 | 50,755 | 220 | 2,344 | 0 | 0 | 0.00% | 0 |
23.11.07 | 50,770 | 15 | 518 | 0 | 0 | 0.00% | 0 |
23.11.06 | 50,520 | 250 | 719 | 0 | 0 | 0.00% | 0 |
23.11.03 | 50,285 | 235 | 2,538 | 0 | 0 | 0.00% | 0 |
23.11.02 | 49,740 | 545 | 3,932 | 0 | 0 | 0.00% | 0 |
23.11.01 | 49,535 | 205 | 694 | 0 | 0 | 0.00% | 0 |
23.10.31 | 49,585 | 50 | 3,071 | 0 | 0 | 0.00% | 0 |
23.10.30 | 49,725 | 140 | 678 | 0 | 0 | 0.00% | 0 |
23.10.27 | 49,180 | 545 | 2,905 | 0 | 0 | 0.00% | 0 |
23.10.26 | 49,770 | 590 | 2,423 | 0 | 0 | 0.00% | 0 |
23.10.25 | 49,650 | 120 | 3,602 | 0 | 0 | 0.00% | 0 |
23.10.24 | 49,275 | 375 | 2,652 | 0 | 0 | 0.00% | 0 |
23.10.23 | 49,470 | 195 | 1,050 | 0 | 0 | 0.00% | 0 |
23.10.20 | 49,280 | 190 | 1,401 | 0 | 0 | 0.00% | 0 |
23.10.19 | 49,550 | 270 | 13,015 | 0 | 0 | 0.00% | 0 |
23.10.18 | 49,835 | 285 | 864 | 0 | 0 | 0.00% | 0 |
23.10.17 | 50,125 | 290 | 10,868 | 0 | 0 | 0.00% | 0 |
23.10.16 | 50,130 | 5 | 1,897 | 0 | 0 | 0.00% | 0 |
23.10.13 | 50,450 | 320 | 1,358 | 0 | 0 | 0.00% | 0 |
23.10.12 | 50,235 | 215 | 1,837 | 0 | 0 | 0.00% | 0 |
23.10.11 | 49,920 | 315 | 954 | 0 | 0 | 0.00% | 0 |
23.10.10 | 49,815 | 105 | 1,985 | 0 | 0 | 0.00% | 0 |
23.10.06 | 49,370 | 445 | 1,025 | 0 | 0 | 0.00% | 0 |
23.10.05 | 49,335 | 35 | 1,508 | 0 | 0 | 0.00% | 0 |
23.10.04 | 50,710 | 1,375 | 4,895 | 0 | 0 | 0.00% | 0 |
23.09.27 | 50,675 | 35 | 777 | 0 | 0 | 0.00% | 0 |
23.09.26 | 50,795 | 120 | 252 | 0 | 0 | 0.00% | 0 |
23.09.25 | 50,805 | 10 | 514 | 0 | 0 | 0.00% | 0 |
23.09.22 | 50,670 | 135 | 1,887 | 0 | 0 | 0.00% | 0 |
23.09.21 | 50,905 | 235 | 537 | 0 | 0 | 0.00% | 0 |
23.09.20 | 51,075 | 170 | 664 | 0 | 0 | 0.00% | 0 |
23.09.19 | 50,915 | 160 | 624 | 0 | 0 | 0.00% | 0 |
23.09.18 | 51,160 | 245 | 2,506 | 0 | 0 | 0.00% | 0 |
23.09.15 | 51,165 | 5 | 516 | 0 | 0 | 0.00% | 0 |
23.09.14 | 50,935 | 230 | 558 | 0 | 0 | 0.00% | 0 |
23.09.13 | 50,900 | 35 | 245 | 0 | 0 | 0.00% | 0 |
23.09.12 | 50,880 | 20 | 508 | 0 | 0 | 0.00% | 0 |
23.09.11 | 51,310 | 430 | 973 | 0 | 0 | 0.00% | 0 |
23.09.08 | 50,920 | 390 | 1,114 | 0 | 0 | 0.00% | 0 |
23.09.07 | 51,285 | 365 | 20,486 | 0 | 0 | 0.00% | 0 |
23.09.06 | 51,275 | 10 | 8,920 | 0 | 0 | 0.00% | 0 |
23.09.05 | 51,395 | 120 | 808 | 0 | 0 | 0.00% | 0 |
23.09.04 | 51,750 | 355 | 1,879 | 0 | 0 | 0.00% | 0 |
23.09.01 | 51,510 | 240 | 257 | 0 | 0 | 0.00% | 0 |
23.08.31 | 51,360 | 150 | 968 | 0 | 0 | 0.00% | 0 |
23.08.30 | 51,410 | 50 | 2,335 | 0 | 0 | 0.00% | 0 |
23.08.29 | 51,260 | 150 | 489 | 0 | 0 | 0.00% | 0 |
23.08.28 | 50,965 | 295 | 821 | 0 | 0 | 0.00% | 0 |
23.08.25 | 51,200 | 235 | 480 | 0 | 0 | 0.00% | 0 |
23.08.24 | 51,015 | 185 | 383 | 0 | 0 | 0.00% | 0 |
23.08.23 | 50,765 | 250 | 3,122 | 0 | 0 | 0.00% | 0 |
23.08.22 | 50,740 | 25 | 794 | 0 | 0 | 0.00% | 0 |
23.08.21 | 51,020 | 280 | 136 | 0 | 0 | 0.00% | 0 |
23.08.18 | 50,620 | 400 | 4,331 | 0 | 0 | 0.00% | 0 |
23.08.17 | 51,185 | 565 | 1,957 | 0 | 0 | 0.00% | 0 |
23.08.16 | 51,110 | 75 | 7,732 | 0 | 0 | 0.00% | 0 |
23.08.14 | 51,420 | 310 | 1,094 | 0 | 0 | 0.00% | 0 |
23.08.11 | 51,530 | 110 | 3,247 | 0 | 0 | 0.00% | 0 |
23.08.10 | 51,640 | 110 | 395 | 0 | 0 | 0.00% | 0 |
23.08.09 | 51,760 | 120 | 528 | 0 | 0 | 0.00% | 0 |
23.08.08 | 51,470 | 290 | 840 | 0 | 0 | 0.00% | 0 |
23.08.07 | 51,135 | 335 | 4,855 | 0 | 0 | 0.00% | 0 |
23.08.04 | 51,305 | 170 | 2,589 | 0 | 0 | 0.00% | 0 |
23.08.03 | 51,450 | 145 | 2,787 | 0 | 0 | 0.00% | 0 |
23.08.02 | 51,805 | 355 | 1,027 | 0 | 0 | 0.00% | 0 |
23.08.01 | 51,630 | 175 | 2,171 | 0 | 0 | 0.00% | 0 |
23.07.31 | 51,760 | 130 | 531 | 0 | 0 | 0.00% | 0 |
23.07.28 | 52,230 | 470 | 2,918 | 0 | 0 | 0.00% | 0 |
23.07.27 | 52,055 | 175 | 1,307 | 0 | 0 | 0.00% | 0 |
23.07.26 | 51,985 | 70 | 2,403 | 0 | 0 | 0.00% | 0 |
23.07.25 | 52,145 | 160 | 980 | 0 | 0 | 0.00% | 0 |
23.07.24 | 52,045 | 100 | 1,292 | 0 | 0 | 0.00% | 0 |
23.07.21 | 52,235 | 190 | 661 | 0 | 0 | 0.00% | 0 |
23.07.20 | 52,490 | 255 | 511 | 0 | 0 | 0.00% | 0 |
23.07.19 | 52,025 | 465 | 4,411 | 0 | 0 | 0.00% | 0 |
23.07.18 | 51,960 | 65 | 474 | 0 | 0 | 0.00% | 0 |
23.07.17 | 51,895 | 65 | 1,114 | 0 | 0 | 0.00% | 0 |
23.07.14 | 52,065 | 170 | 1,672 | 0 | 0 | 0.00% | 0 |
23.07.13 | 51,515 | 550 | 750 | 0 | 0 | 0.00% | 0 |
23.07.12 | 51,405 | 110 | 74 | 0 | 0 | 0.00% | 0 |
23.07.11 | 51,085 | 320 | 15,244 | 0 | 0 | 0.00% | 0 |
23.07.10 | 51,350 | 265 | 13,281 | 0 | 0 | 0.00% | 0 |
23.07.07 | 51,640 | 290 | 1,229 | 0 | 0 | 0.00% | 0 |
23.07.06 | 51,950 | 310 | 2,873 | 0 | 0 | 0.00% | 0 |
23.07.05 | 52,210 | 260 | 328 | 0 | 0 | 0.00% | 0 |
23.07.04 | 52,015 | 195 | 2,966 | 0 | 0 | 0.00% | 0 |
23.07.03 | 51,620 | 395 | 1,672 | 0 | 0 | 0.00% | 0 |
23.06.30 | 51,955 | 335 | 2,780 | 0 | 0 | 0.00% | 0 |
23.06.29 | 51,965 | 10 | 580 | 0 | 0 | 0.00% | 0 |
23.06.28 | 52,030 | 65 | 6,617 | 0 | 0 | 0.00% | 0 |
23.06.27 | 51,945 | 85 | 6,220 | 0 | 0 | 0.00% | 0 |
23.06.26 | 51,735 | 210 | 1,216 | 0 | 0 | 0.00% | 0 |
23.06.23 | 51,770 | 35 | 251 | 0 | 0 | 0.00% | 0 |
23.06.22 | 51,900 | 130 | 4,562 | 0 | 0 | 0.00% | 0 |
23.06.21 | 51,845 | 55 | 1,190 | 0 | 0 | 0.00% | 0 |
23.06.20 | 51,820 | 25 | 2,027 | 0 | 0 | 0.00% | 0 |
23.06.19 | 51,750 | 70 | 3,512 | 0 | 0 | 0.00% | 0 |
23.06.16 | 51,590 | 160 | 2,771 | 0 | 0 | 0.00% | 0 |
23.06.15 | 51,730 | 140 | 2,722 | 0 | 0 | 0.00% | 0 |
23.06.14 | 52,040 | 310 | 1,941 | 0 | 0 | 0.00% | 0 |
23.06.13 | 52,045 | 5 | 9,374 | 0 | 0 | 0.00% | 0 |
23.06.12 | 52,015 | 30 | 6,691 | 0 | 0 | 0.00% | 0 |
23.06.09 | 51,875 | 140 | 1,373 | 0 | 0 | 0.00% | 0 |
23.06.08 | 52,380 | 505 | 20,532 | 0 | 0 | 0.00% | 0 |
23.06.07 | 52,200 | 180 | 20,701 | 0 | 0 | 0.00% | 0 |
23.06.05 | 52,480 | 280 | 5,594 | 0 | 0 | 0.00% | 0 |
23.06.02 | 52,250 | 230 | 6,226 | 0 | 0 | 0.00% | 0 |
23.06.01 | 52,320 | 70 | 1,682 | 0 | 0 | 0.00% | 0 |
23.05.31 | 51,685 | 635 | 1,968 | 0 | 0 | 0.00% | 0 |
23.05.30 | 51,825 | 140 | 3,417 | 0 | 0 | 0.00% | 0 |
23.05.26 | 52,010 | 185 | 3,714 | 0 | 0 | 0.00% | 0 |
23.05.25 | 52,505 | 495 | 4,907 | 0 | 0 | 0.00% | 0 |
23.05.24 | 52,625 | 120 | 2,755 | 0 | 0 | 0.00% | 0 |
23.05.23 | 52,870 | 245 | 1,209 | 0 | 0 | 0.00% | 0 |
23.05.22 | 52,865 | 5 | 5,845 | 0 | 0 | 0.00% | 0 |
23.05.19 | 53,115 | 250 | 6,197 | 0 | 0 | 0.00% | 0 |
23.05.18 | 53,365 | 250 | 1,178 | 0 | 0 | 0.00% | 0 |
23.05.17 | 53,345 | 20 | 350 | 0 | 0 | 0.00% | 0 |
23.05.16 | 53,250 | 95 | 341 | 0 | 0 | 0.00% | 0 |
23.05.15 | 53,555 | 305 | 5,423 | 0 | 0 | 0.00% | 0 |
23.05.12 | 53,535 | 20 | 3,561 | 0 | 0 | 0.00% | 0 |
23.05.11 | 53,340 | 195 | 631 | 0 | 0 | 0.00% | 0 |
23.05.10 | 53,345 | 5 | 3,654 | 0 | 0 | 0.00% | 0 |
23.05.09 | 53,430 | 85 | 22,964 | 0 | 0 | 0.00% | 0 |
23.05.08 | 53,515 | 85 | 9,086 | 0 | 0 | 0.00% | 0 |
23.05.04 | 53,270 | 245 | 9,433 | 0 | 0 | 0.00% | 0 |
23.05.03 | 53,015 | 255 | 8,337 | 0 | 0 | 0.00% | 0 |
23.05.02 | 53,150 | 135 | 10,544 | 0 | 0 | 0.00% | 0 |
23.04.28 | 53,270 | 120 | 1,142 | 0 | 0 | 0.00% | 0 |
23.04.27 | 53,415 | 145 | 7,876 | 0 | 0 | 0.00% | 0 |
23.04.26 | 53,350 | 65 | 1,151 | 0 | 0 | 0.00% | 0 |
23.04.25 | 53,370 | 20 | 5,283 | 0 | 0 | 0.00% | 0 |
23.04.24 | 53,160 | 210 | 1,494 | 0 | 0 | 0.00% | 0 |
23.04.21 | 52,895 | 265 | 1,321 | 0 | 0 | 0.00% | 0 |
23.04.20 | 53,050 | 155 | 4,314 | 0 | 0 | 0.00% | 0 |
23.04.19 | 53,160 | 110 | 1,547 | 0 | 0 | 0.00% | 0 |
23.04.18 | 53,135 | 25 | 1,885 | 0 | 0 | 0.00% | 0 |
23.04.17 | 53,510 | 375 | 1,979 | 0 | 0 | 0.00% | 0 |
23.04.14 | 53,585 | 65 | 4,142 | 0 | 0 | 0.00% | 0 |
23.04.13 | 53,565 | 20 | 73,760 | 0 | 0 | 0.00% | 0 |
23.04.12 | 53,540 | 25 | 6,108 | 0 | 0 | 0.00% | 0 |
23.04.11 | 53,690 | 150 | 7,386 | 0 | 0 | 0.00% | 0 |
23.04.10 | 53,440 | 250 | 4,254 | 0 | 0 | 0.00% | 0 |
23.04.07 | 53,435 | 5 | 4,502 | 0 | 0 | 0.00% | 0 |
23.04.06 | 53,220 | 215 | 2,250 | 0 | 0 | 0.00% | 0 |
23.04.05 | 53,140 | 80 | 3,010 | 0 | 0 | 0.00% | 0 |
23.04.04 | 52,780 | 360 | 1,070 | 0 | 0 | 0.00% | 0 |
23.04.03 | 53,170 | 390 | 10,703 | 0 | 0 | 0.00% | 0 |
23.03.31 | 53,255 | 85 | 1,902 | 0 | 0 | 0.00% | 0 |
23.03.30 | 53,260 | 5 | 1,708 | 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
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사