TIGER 종합채권(AA-이상)액티브
(451540) I 코스피 ETF 11.21 15:3255,165 | 전일 | 55,050 | 고가 | 55,185 | 상한가 | 71,710 |
거래량 (주) |
11,709 |
115 0.21% | 시가 | 55,030 | 저가 | 55,030 | 하한가 | 38,620 |
거래대금 (백만) |
646 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 55,050 | 115 | 11,709 | 198 | 219 | 0.00% | 9,193,781 |
24.11.20 | 54,965 | 85 | 117,652 | -378 | 21 | 0.00% | 9,145,979 |
24.11.19 | 54,905 | 60 | 504 | 167 | 399 | 0.00% | 8,999,601 |
24.11.18 | 54,850 | 55 | 13,234 | -30 | 232 | 0.00% | 8,965,768 |
24.11.15 | 54,875 | 25 | 325 | 30 | 262 | 0.00% | 9,359,738 |
24.11.14 | 54,870 | 5 | 294 | 0 | 232 | 0.00% | 10,025,768 |
24.11.13 | 55,000 | 130 | 67 | 0 | 232 | 0.00% | 10,025,768 |
24.11.12 | 54,935 | 65 | 1,103 | -100 | 232 | 0.00% | 10,015,768 |
24.11.11 | 54,915 | 20 | 14,699 | 217 | 332 | 0.00% | 10,153,668 |
24.11.08 | 54,795 | 120 | 1,120 | 115 | 115 | 0.00% | 9,927,885 |
24.11.07 | 54,695 | 100 | 3,117 | 0 | 0 | 0.00% | 9,944,000 |
24.11.06 | 54,820 | 125 | 14,580 | 0 | 0 | 0.00% | 0 |
24.11.05 | 54,715 | 105 | 372 | 0 | 0 | 0.00% | 0 |
24.11.04 | 54,800 | 85 | 681 | 0 | 0 | 0.00% | 0 |
24.11.01 | 54,740 | 60 | 13,553 | 0 | 0 | 0.00% | 0 |
24.10.31 | 54,680 | 60 | 18,605 | 0 | 0 | 0.00% | 0 |
24.10.30 | 54,630 | 50 | 19,892 | 0 | 0 | 0.00% | 0 |
24.10.29 | 54,630 | 0 | 12,563 | 0 | 0 | 0.00% | 0 |
24.10.28 | 54,815 | 185 | 344 | 0 | 0 | 0.00% | 0 |
24.10.25 | 54,750 | 65 | 374 | 0 | 0 | 0.00% | 0 |
24.10.24 | 54,590 | 160 | 6,140 | 0 | 0 | 0.00% | 0 |
24.10.23 | 54,570 | 20 | 1,630 | 0 | 0 | 0.00% | 0 |
24.10.22 | 54,715 | 145 | 1,687 | 0 | 0 | 0.00% | 0 |
24.10.21 | 54,700 | 15 | 12,512 | 0 | 0 | 0.00% | 0 |
24.10.18 | 54,805 | 105 | 5,929 | 0 | 0 | 0.00% | 0 |
24.10.17 | 54,840 | 35 | 1,482 | 0 | 0 | 0.00% | 0 |
24.10.16 | 54,690 | 150 | 7,316 | 0 | 0 | 0.00% | 0 |
24.10.15 | 54,660 | 30 | 63 | 0 | 0 | 0.00% | 0 |
24.10.14 | 54,655 | 5 | 390 | 0 | 0 | 0.00% | 0 |
24.10.11 | 54,650 | 5 | 1,265 | 0 | 0 | 0.00% | 0 |
24.10.10 | 54,615 | 35 | 406 | 0 | 0 | 0.00% | 0 |
24.10.08 | 54,530 | 85 | 15,530 | 0 | 0 | 0.00% | 0 |
24.10.07 | 54,815 | 285 | 2,193 | 0 | 0 | 0.00% | 0 |
24.10.04 | 54,995 | 180 | 11,297 | 0 | 0 | 0.00% | 0 |
24.10.02 | 54,790 | 205 | 1,494 | 0 | 0 | 0.00% | 0 |
24.09.30 | 54,775 | 15 | 466 | 0 | 0 | 0.00% | 0 |
24.09.27 | 54,750 | 25 | 507 | 0 | 0 | 0.00% | 0 |
24.09.26 | 54,745 | 5 | 301 | 0 | 0 | 0.00% | 0 |
24.09.25 | 54,650 | 95 | 1,046 | 0 | 0 | 0.00% | 0 |
24.09.24 | 54,680 | 30 | 458 | 0 | 0 | 0.00% | 0 |
24.09.23 | 54,720 | 40 | 1,359 | 0 | 0 | 0.00% | 0 |
24.09.20 | 54,730 | 10 | 651 | 0 | 0 | 0.00% | 0 |
24.09.19 | 54,810 | 80 | 699 | 0 | 0 | 0.00% | 0 |
24.09.13 | 54,680 | 130 | 1,376 | 0 | 0 | 0.00% | 0 |
24.09.12 | 54,745 | 65 | 605 | 0 | 0 | 0.00% | 0 |
24.09.11 | 54,555 | 190 | 26,352 | 0 | 0 | 0.00% | 0 |
24.09.10 | 54,445 | 110 | 2,477 | 0 | 0 | 0.00% | 0 |
24.09.09 | 54,535 | 90 | 1,153 | 0 | 0 | 0.00% | 0 |
24.09.06 | 54,450 | 85 | 529 | 0 | 0 | 0.00% | 0 |
24.09.05 | 54,375 | 75 | 3,911 | 0 | 0 | 0.00% | 0 |
24.09.04 | 54,215 | 160 | 4,811 | 0 | 0 | 0.00% | 0 |
24.09.03 | 54,280 | 65 | 1,442 | 0 | 0 | 0.00% | 0 |
24.09.02 | 54,365 | 85 | 9,738 | 0 | 0 | 0.00% | 0 |
24.08.30 | 54,345 | 20 | 7,469 | 0 | 0 | 0.00% | 0 |
24.08.29 | 54,385 | 40 | 7,261 | 0 | 0 | 0.00% | 0 |
24.08.28 | 54,325 | 60 | 1,011 | 0 | 0 | 0.00% | 0 |
24.08.27 | 54,575 | 250 | 1,732 | 0 | 0 | 0.00% | 0 |
24.08.26 | 54,495 | 80 | 6,758 | 0 | 0 | 0.00% | 0 |
24.08.23 | 54,535 | 40 | 10,758 | 0 | 0 | 0.00% | 0 |
24.08.22 | 54,540 | 5 | 1,612 | 0 | 0 | 0.00% | 0 |
24.08.21 | 54,540 | 0 | 751 | 0 | 0 | 0.00% | 0 |
24.08.20 | 54,620 | 80 | 3,077 | 0 | 0 | 0.00% | 0 |
24.08.19 | 54,615 | 5 | 1,180 | 0 | 0 | 0.00% | 0 |
24.08.16 | 54,720 | 105 | 2,558 | 0 | 0 | 0.00% | 0 |
24.08.14 | 54,600 | 120 | 8,048 | 0 | 0 | 0.00% | 0 |
24.08.13 | 54,525 | 75 | 2,048 | 0 | 0 | 0.00% | 0 |
24.08.12 | 54,505 | 20 | 4,075 | 0 | 0 | 0.00% | 0 |
24.08.09 | 54,570 | 65 | 6,942 | 0 | 0 | 0.00% | 0 |
24.08.08 | 54,520 | 50 | 6,709 | 0 | 0 | 0.00% | 0 |
24.08.07 | 54,505 | 15 | 8,398 | 0 | 0 | 0.00% | 0 |
24.08.06 | 54,880 | 375 | 4,557 | 0 | 0 | 0.00% | 0 |
24.08.05 | 54,540 | 340 | 138,731 | 0 | 0 | 0.00% | 0 |
24.08.02 | 54,460 | 80 | 9,317 | 0 | 0 | 0.00% | 0 |
24.08.01 | 54,310 | 150 | 6,606 | 0 | 0 | 0.00% | 0 |
24.07.31 | 54,350 | 40 | 4,574 | 0 | 0 | 0.00% | 0 |
24.07.30 | 54,350 | 0 | 1,902 | 0 | 0 | 0.00% | 0 |
24.07.29 | 54,060 | 290 | 35,683 | 0 | 0 | 0.00% | 0 |
24.07.26 | 54,145 | 85 | 147,716 | 0 | 0 | 0.00% | 0 |
24.07.25 | 54,115 | 30 | 6,148 | 0 | 0 | 0.00% | 0 |
24.07.24 | 54,030 | 85 | 7,489 | 0 | 0 | 0.00% | 0 |
24.07.23 | 54,010 | 20 | 8,656 | 0 | 0 | 0.00% | 0 |
24.07.22 | 54,030 | 20 | 6,731 | 0 | 0 | 0.00% | 0 |
24.07.19 | 54,070 | 40 | 1,103 | 0 | 0 | 0.00% | 0 |
24.07.18 | 54,045 | 25 | 819 | 0 | 0 | 0.00% | 0 |
24.07.17 | 54,055 | 10 | 8,405 | 0 | 0 | 0.00% | 0 |
24.07.16 | 53,850 | 205 | 690 | 0 | 0 | 0.00% | 0 |
24.07.15 | 53,890 | 40 | 221 | 0 | 0 | 0.00% | 0 |
24.07.12 | 53,700 | 190 | 372 | 0 | 0 | 0.00% | 0 |
24.07.11 | 53,780 | 80 | 2,601 | 0 | 0 | 0.00% | 0 |
24.07.10 | 53,780 | 0 | 5,942 | 0 | 0 | 0.00% | 0 |
24.07.09 | 53,745 | 35 | 1,217 | 0 | 0 | 0.00% | 0 |
24.07.08 | 53,690 | 55 | 1,657 | 0 | 0 | 0.00% | 0 |
24.07.05 | 53,625 | 65 | 265 | 0 | 0 | 0.00% | 0 |
24.07.04 | 53,505 | 120 | 494 | 0 | 0 | 0.00% | 0 |
24.07.03 | 53,475 | 30 | 703 | 0 | 0 | 0.00% | 0 |
24.07.02 | 53,340 | 135 | 8,442 | 0 | 0 | 0.00% | 0 |
24.07.01 | 53,450 | 110 | 6,401 | 0 | 0 | 0.00% | 0 |
24.06.28 | 53,355 | 95 | 2,169 | 0 | 0 | 0.00% | 0 |
24.06.27 | 53,400 | 45 | 2,516 | 0 | 0 | 0.00% | 0 |
24.06.26 | 53,455 | 55 | 1,941 | 0 | 0 | 0.00% | 0 |
24.06.25 | 53,430 | 25 | 5,972 | 0 | 0 | 0.00% | 0 |
24.06.24 | 53,465 | 35 | 7,907 | 0 | 0 | 0.00% | 0 |
24.06.21 | 53,465 | 0 | 3,742 | 0 | 0 | 0.00% | 0 |
24.06.20 | 53,515 | 50 | 323 | 0 | 0 | 0.00% | 0 |
24.06.19 | 53,375 | 140 | 456 | 0 | 0 | 0.00% | 0 |
24.06.18 | 53,340 | 35 | 5,455 | 0 | 0 | 0.00% | 0 |
24.06.17 | 53,270 | 70 | 1 | 0 | 0 | 0.00% | 0 |
24.06.14 | 53,220 | 50 | 914 | 0 | 0 | 0.00% | 0 |
24.06.13 | 53,100 | 120 | 49 | 0 | 0 | 0.00% | 0 |
24.06.12 | 52,980 | 120 | 5,869 | 0 | 0 | 0.00% | 0 |
24.06.11 | 52,955 | 25 | 4,569 | 0 | 0 | 0.00% | 0 |
24.06.10 | 53,110 | 155 | 740 | 0 | 0 | 0.00% | 0 |
24.06.07 | 52,970 | 140 | 96 | 0 | 0 | 0.00% | 0 |
24.06.05 | 52,870 | 100 | 5,498 | 0 | 0 | 0.00% | 0 |
24.06.04 | 52,710 | 160 | 1,834 | 0 | 0 | 0.00% | 0 |
24.06.03 | 52,580 | 130 | 3,642 | 0 | 0 | 0.00% | 0 |
24.05.31 | 52,580 | 0 | 1,716 | 0 | 0 | 0.00% | 0 |
24.05.30 | 52,645 | 65 | 3,717 | 0 | 0 | 0.00% | 0 |
24.05.29 | 52,750 | 105 | 7,259 | 0 | 0 | 0.00% | 0 |
24.05.28 | 52,710 | 40 | 5,499 | 0 | 0 | 0.00% | 0 |
24.05.27 | 52,665 | 45 | 2,012 | 0 | 0 | 0.00% | 0 |
24.05.24 | 52,765 | 100 | 333 | 0 | 0 | 0.00% | 0 |
24.05.23 | 52,765 | 0 | 4,393 | 0 | 0 | 0.00% | 0 |
24.05.22 | 52,715 | 50 | 2,766 | 0 | 0 | 0.00% | 0 |
24.05.21 | 52,660 | 55 | 2,531 | 0 | 0 | 0.00% | 0 |
24.05.20 | 52,775 | 115 | 4,501 | 0 | 0 | 0.00% | 0 |
24.05.17 | 52,785 | 10 | 9,699 | 0 | 0 | 0.00% | 0 |
24.05.16 | 52,500 | 285 | 14,041 | 0 | 0 | 0.00% | 0 |
24.05.14 | 52,510 | 10 | 5,870 | 0 | 0 | 0.00% | 0 |
24.05.13 | 52,500 | 10 | 3,807 | 0 | 0 | 0.00% | 0 |
24.05.10 | 52,425 | 75 | 5,726 | 0 | 0 | 0.00% | 0 |
24.05.09 | 52,530 | 105 | 48 | 0 | 0 | 0.00% | 0 |
24.05.08 | 52,520 | 10 | 3,745 | 0 | 0 | 0.00% | 0 |
24.05.07 | 52,350 | 170 | 4,286 | 0 | 0 | 0.00% | 0 |
24.05.03 | 52,255 | 95 | 5,652 | 0 | 0 | 0.00% | 0 |
24.05.02 | 52,200 | 55 | 1,901 | 0 | 0 | 0.00% | 0 |
24.04.30 | 52,030 | 170 | 3,672 | 0 | 0 | 0.00% | 0 |
24.04.29 | 52,015 | 15 | 3,632 | 0 | 0 | 0.00% | 0 |
24.04.26 | 52,050 | 35 | 2,235 | 0 | 0 | 0.00% | 0 |
24.04.25 | 52,180 | 130 | 3,714 | 0 | 0 | 0.00% | 0 |
24.04.24 | 52,250 | 70 | 296 | 0 | 0 | 0.00% | 0 |
24.04.23 | 52,260 | 10 | 3,722 | 0 | 0 | 0.00% | 0 |
24.04.22 | 52,370 | 110 | 3,657 | 0 | 0 | 0.00% | 0 |
24.04.19 | 52,455 | 85 | 5,631 | 0 | 0 | 0.00% | 0 |
24.04.18 | 52,200 | 255 | 8,591 | 0 | 0 | 0.00% | 0 |
24.04.17 | 52,265 | 65 | 7,787 | 0 | 0 | 0.00% | 0 |
24.04.16 | 52,360 | 95 | 5,732 | 0 | 0 | 0.00% | 0 |
24.04.15 | 52,395 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 52,310 | 85 | 3,887 | 0 | 0 | 0.00% | 0 |
24.04.11 | 52,470 | 160 | 198 | 0 | 0 | 0.00% | 0 |
24.04.09 | 52,480 | 10 | 5,262 | 0 | 0 | 0.00% | 0 |
24.04.08 | 52,605 | 125 | 3,946 | 0 | 0 | 0.00% | 0 |
24.04.05 | 52,555 | 50 | 1,889 | 0 | 0 | 0.00% | 0 |
24.04.04 | 52,520 | 35 | 664 | 0 | 0 | 0.00% | 0 |
24.04.03 | 52,520 | 0 | 461 | 0 | 0 | 0.00% | 0 |
24.04.02 | 52,620 | 100 | 2,818 | 0 | 0 | 0.00% | 0 |
24.04.01 | 52,515 | 105 | 5,080 | 0 | 0 | 0.00% | 0 |
24.03.29 | 52,600 | 85 | 334 | 0 | 0 | 0.00% | 0 |
24.03.28 | 52,595 | 5 | 2,649 | 0 | 0 | 0.00% | 0 |
24.03.27 | 52,520 | 75 | 327 | 0 | 0 | 0.00% | 0 |
24.03.26 | 52,550 | 30 | 239 | 0 | 0 | 0.00% | 0 |
24.03.25 | 52,590 | 40 | 336 | 0 | 0 | 0.00% | 0 |
24.03.22 | 52,490 | 100 | 722 | 0 | 0 | 0.00% | 0 |
24.03.21 | 52,305 | 185 | 1,972 | 0 | 0 | 0.00% | 0 |
24.03.20 | 52,280 | 25 | 65 | 0 | 0 | 0.00% | 0 |
24.03.19 | 52,325 | 45 | 1,932 | 0 | 0 | 0.00% | 0 |
24.03.18 | 52,405 | 80 | 210 | 0 | 0 | 0.00% | 0 |
24.03.15 | 52,515 | 110 | 169 | 0 | 0 | 0.00% | 0 |
24.03.14 | 52,570 | 55 | 1,685 | 0 | 0 | 0.00% | 0 |
24.03.13 | 52,550 | 20 | 9,493 | 0 | 0 | 0.00% | 0 |
24.03.12 | 52,510 | 40 | 8,787 | 0 | 0 | 0.00% | 0 |
24.03.11 | 52,475 | 35 | 2,099 | 0 | 0 | 0.00% | 0 |
24.03.08 | 52,330 | 145 | 3,120 | 0 | 0 | 0.00% | 0 |
24.03.07 | 52,375 | 45 | 11,395 | 0 | 0 | 0.00% | 0 |
24.03.06 | 52,305 | 70 | 3,185 | 0 | 0 | 0.00% | 0 |
24.03.05 | 52,195 | 110 | 4,773 | 0 | 0 | 0.00% | 0 |
24.03.04 | 52,145 | 50 | 9,266 | 0 | 0 | 0.00% | 0 |
24.02.29 | 52,220 | 75 | 2,247 | 0 | 0 | 0.00% | 0 |
24.02.28 | 52,240 | 20 | 24 | 0 | 0 | 0.00% | 0 |
24.02.27 | 52,305 | 65 | 2,063 | 0 | 0 | 0.00% | 0 |
24.02.26 | 52,165 | 140 | 593 | 0 | 0 | 0.00% | 0 |
24.02.23 | 52,235 | 70 | 1,210 | 0 | 0 | 0.00% | 0 |
24.02.22 | 52,090 | 145 | 3,649 | 0 | 0 | 0.00% | 0 |
24.02.21 | 52,050 | 40 | 1,944 | 0 | 0 | 0.00% | 0 |
24.02.20 | 52,115 | 65 | 67 | 0 | 0 | 0.00% | 0 |
24.02.19 | 52,065 | 50 | 4,087 | 0 | 0 | 0.00% | 0 |
24.02.16 | 52,125 | 60 | 2,386 | 0 | 0 | 0.00% | 0 |
24.02.15 | 51,995 | 130 | 2,467 | 0 | 0 | 0.00% | 0 |
24.02.14 | 52,095 | 100 | 1,947 | 0 | 0 | 0.00% | 0 |
24.02.13 | 52,240 | 145 | 1,086 | 0 | 0 | 0.00% | 0 |
24.02.08 | 52,265 | 25 | 11,785 | 0 | 0 | 0.00% | 0 |
24.02.07 | 52,295 | 30 | 12 | 0 | 0 | 0.00% | 0 |
24.02.06 | 52,230 | 65 | 14,114 | 0 | 0 | 0.00% | 0 |
24.02.05 | 52,460 | 230 | 1,443 | 0 | 0 | 0.00% | 0 |
24.02.02 | 52,300 | 160 | 13,723 | 0 | 0 | 0.00% | 0 |
24.02.01 | 52,255 | 45 | 6,374 | 0 | 0 | 0.00% | 0 |
24.01.31 | 52,185 | 70 | 664 | 0 | 0 | 0.00% | 0 |
24.01.30 | 51,980 | 205 | 3,457 | 0 | 0 | 0.00% | 0 |
24.01.29 | 52,150 | 170 | 894 | 0 | 0 | 0.00% | 0 |
24.01.26 | 52,050 | 100 | 1,437 | 0 | 0 | 0.00% | 0 |
24.01.25 | 52,095 | 45 | 2,169 | 0 | 0 | 0.00% | 0 |
24.01.24 | 52,165 | 70 | 130 | 0 | 0 | 0.00% | 0 |
24.01.23 | 52,205 | 40 | 245 | 0 | 0 | 0.00% | 0 |
24.01.22 | 52,115 | 90 | 793 | 0 | 0 | 0.00% | 0 |
24.01.19 | 52,180 | 65 | 227 | 0 | 0 | 0.00% | 0 |
24.01.18 | 52,180 | 0 | 147 | 0 | 0 | 0.00% | 0 |
24.01.17 | 52,270 | 90 | 240 | 0 | 0 | 0.00% | 0 |
24.01.16 | 52,370 | 100 | 416 | 0 | 0 | 0.00% | 0 |
24.01.15 | 52,300 | 70 | 2,393 | 0 | 0 | 0.00% | 0 |
24.01.12 | 52,265 | 35 | 607 | 0 | 0 | 0.00% | 0 |
24.01.11 | 52,230 | 35 | 750 | 0 | 0 | 0.00% | 0 |
24.01.10 | 52,265 | 35 | 366 | 0 | 0 | 0.00% | 0 |
24.01.09 | 52,185 | 80 | 425 | 0 | 0 | 0.00% | 0 |
24.01.08 | 52,180 | 5 | 411 | 0 | 0 | 0.00% | 0 |
24.01.05 | 52,245 | 65 | 427 | 0 | 0 | 0.00% | 0 |
24.01.04 | 52,195 | 50 | 674 | 0 | 0 | 0.00% | 0 |
24.01.03 | 52,140 | 55 | 5,998 | 0 | 0 | 0.00% | 0 |
24.01.02 | 52,505 | 365 | 781 | 0 | 0 | 0.00% | 0 |
23.12.28 | 52,285 | 220 | 497 | 0 | 0 | 0.00% | 0 |
23.12.27 | 52,205 | 80 | 1,770 | 0 | 0 | 0.00% | 0 |
23.12.26 | 52,090 | 115 | 674 | 0 | 0 | 0.00% | 0 |
23.12.22 | 52,155 | 65 | 464 | 0 | 0 | 0.00% | 0 |
23.12.21 | 52,180 | 25 | 6,100 | 0 | 0 | 0.00% | 0 |
23.12.20 | 52,045 | 135 | 359 | 0 | 0 | 0.00% | 0 |
23.12.19 | 52,050 | 5 | 59 | 0 | 0 | 0.00% | 0 |
23.12.18 | 51,965 | 85 | 596 | 0 | 0 | 0.00% | 0 |
23.12.15 | 52,110 | 145 | 7,546 | 0 | 0 | 0.00% | 0 |
23.12.14 | 51,525 | 585 | 323 | 0 | 0 | 0.00% | 0 |
23.12.13 | 51,460 | 65 | 745 | 0 | 0 | 0.00% | 0 |
23.12.12 | 51,345 | 115 | 197 | 0 | 0 | 0.00% | 0 |
23.12.11 | 51,430 | 85 | 702 | 0 | 0 | 0.00% | 0 |
23.12.08 | 51,350 | 80 | 1,051 | 0 | 0 | 0.00% | 0 |
23.12.07 | 51,490 | 140 | 330 | 0 | 0 | 0.00% | 0 |
23.12.06 | 51,320 | 170 | 288 | 0 | 0 | 0.00% | 0 |
23.12.05 | 51,235 | 85 | 880 | 0 | 0 | 0.00% | 0 |
23.12.04 | 51,060 | 175 | 6,235 | 0 | 0 | 0.00% | 0 |
23.12.01 | 51,015 | 45 | 234 | 0 | 0 | 0.00% | 0 |
23.11.30 | 51,125 | 110 | 2,375 | 0 | 0 | 0.00% | 0 |
23.11.29 | 50,885 | 240 | 782 | 0 | 0 | 0.00% | 0 |
23.11.28 | 50,700 | 185 | 699 | 0 | 0 | 0.00% | 0 |
23.11.27 | 50,730 | 30 | 386 | 0 | 0 | 0.00% | 0 |
23.11.24 | 50,880 | 150 | 533 | 0 | 0 | 0.00% | 0 |
23.11.23 | 50,780 | 100 | 902 | 0 | 0 | 0.00% | 0 |
23.11.22 | 50,875 | 95 | 269 | 0 | 0 | 0.00% | 0 |
23.11.21 | 50,755 | 120 | 2,570 | 0 | 0 | 0.00% | 0 |
23.11.20 | 50,675 | 80 | 350 | 0 | 0 | 0.00% | 0 |
23.11.17 | 50,670 | 5 | 290 | 0 | 0 | 0.00% | 0 |
23.11.16 | 50,585 | 100 | 485 | 0 | 0 | 0.00% | 0 |
23.11.15 | 50,180 | 405 | 974 | 0 | 0 | 0.00% | 0 |
23.11.14 | 50,160 | 20 | 1,862 | 0 | 0 | 0.00% | 0 |
23.11.13 | 50,170 | 10 | 137 | 0 | 0 | 0.00% | 0 |
23.11.10 | 50,175 | 5 | 34 | 0 | 0 | 0.00% | 0 |
23.11.09 | 50,040 | 135 | 729 | 0 | 0 | 0.00% | 0 |
23.11.08 | 49,895 | 145 | 1,439 | 0 | 0 | 0.00% | 0 |
23.11.07 | 49,845 | 50 | 326 | 0 | 0 | 0.00% | 0 |
23.11.06 | 49,715 | 130 | 443 | 0 | 0 | 0.00% | 0 |
23.11.03 | 49,625 | 90 | 291 | 0 | 0 | 0.00% | 0 |
23.11.02 | 49,305 | 320 | 173 | 0 | 0 | 0.00% | 0 |
23.11.01 | 49,295 | 10 | 163 | 0 | 0 | 0.00% | 0 |
23.10.31 | 49,250 | 45 | 191 | 0 | 0 | 0.00% | 0 |
23.10.30 | 49,410 | 160 | 44 | 0 | 0 | 0.00% | 0 |
23.10.27 | 49,045 | 365 | 168 | 0 | 0 | 0.00% | 0 |
23.10.26 | 49,175 | 130 | 20 | 0 | 0 | 0.00% | 0 |
23.10.25 | 49,145 | 30 | 147 | 0 | 0 | 0.00% | 0 |
23.10.24 | 48,990 | 155 | 141 | 0 | 0 | 0.00% | 0 |
23.10.20 | 48,925 | 140 | 170 | 0 | 0 | 0.00% | 0 |
23.10.19 | 49,145 | 220 | 8 | 0 | 0 | 0.00% | 0 |
23.10.18 | 49,260 | 115 | 8 | 0 | 0 | 0.00% | 0 |
23.10.17 | 49,400 | 140 | 68 | 0 | 0 | 0.00% | 0 |
23.10.16 | 49,375 | 25 | 94 | 0 | 0 | 0.00% | 0 |
23.10.13 | 49,550 | 175 | 81 | 0 | 0 | 0.00% | 0 |
23.10.12 | 49,410 | 140 | 178 | 0 | 0 | 0.00% | 0 |
23.10.11 | 49,290 | 120 | 210 | 0 | 0 | 0.00% | 0 |
23.10.10 | 49,245 | 45 | 104 | 0 | 0 | 0.00% | 0 |
23.10.06 | 49,145 | 100 | 68 | 0 | 0 | 0.00% | 0 |
23.10.05 | 49,060 | 85 | 264 | 0 | 0 | 0.00% | 0 |
23.10.04 | 49,640 | 580 | 75 | 0 | 0 | 0.00% | 0 |
23.09.27 | 49,690 | 50 | 30 | 0 | 0 | 0.00% | 0 |
23.09.26 | 49,790 | 100 | 29 | 0 | 0 | 0.00% | 0 |
23.09.25 | 49,695 | 95 | 40 | 0 | 0 | 0.00% | 0 |
23.09.22 | 49,670 | 25 | 101 | 0 | 0 | 0.00% | 0 |
23.09.21 | 49,720 | 50 | 100 | 0 | 0 | 0.00% | 0 |
23.09.20 | 49,795 | 75 | 45 | 0 | 0 | 0.00% | 0 |
23.09.19 | 49,740 | 55 | 227 | 0 | 0 | 0.00% | 0 |
23.09.18 | 49,905 | 165 | 16,233 | 0 | 0 | 0.00% | 0 |
23.09.15 | 49,965 | 60 | 84 | 0 | 0 | 0.00% | 0 |
23.09.14 | 49,835 | 130 | 73 | 0 | 0 | 0.00% | 0 |
23.09.13 | 49,800 | 35 | 30,173 | 0 | 0 | 0.00% | 0 |
23.09.12 | 49,800 | 0 | 29 | 0 | 0 | 0.00% | 0 |
23.09.11 | 49,980 | 180 | 31 | 0 | 0 | 0.00% | 0 |
23.09.08 | 49,720 | 260 | 164 | 0 | 0 | 0.00% | 0 |
23.09.07 | 49,960 | 240 | 46 | 0 | 0 | 0.00% | 0 |
23.09.06 | 50,000 | 40 | 60 | 0 | 0 | 0.00% | 0 |
23.09.05 | 50,035 | 35 | 163 | 0 | 0 | 0.00% | 0 |
23.09.04 | 50,175 | 140 | 25 | 0 | 0 | 0.00% | 0 |
23.09.01 | 50,040 | 135 | 83 | 0 | 0 | 0.00% | 0 |
23.08.31 | 49,945 | 95 | 190 | 0 | 0 | 0.00% | 0 |
23.08.30 | 49,925 | 20 | 35 | 0 | 0 | 0.00% | 0 |
23.08.29 | 49,825 | 100 | 71 | 0 | 0 | 0.00% | 0 |
23.08.28 | 49,765 | 60 | 103 | 0 | 0 | 0.00% | 0 |
23.08.25 | 49,875 | 110 | 46 | 0 | 0 | 0.00% | 0 |
23.08.24 | 49,730 | 145 | 60 | 0 | 0 | 0.00% | 0 |
23.08.23 | 49,655 | 75 | 179 | 0 | 0 | 0.00% | 0 |
23.08.22 | 49,735 | 80 | 3,420 | 0 | 0 | 0.00% | 0 |
23.08.21 | 49,790 | 55 | 3,827 | 0 | 0 | 0.00% | 0 |
23.08.18 | 49,685 | 105 | 151 | 0 | 0 | 0.00% | 0 |
23.08.17 | 49,790 | 105 | 28 | 0 | 0 | 0.00% | 0 |
23.08.16 | 49,825 | 35 | 185 | 0 | 0 | 0.00% | 0 |
23.08.14 | 49,930 | 105 | 56 | 0 | 0 | 0.00% | 0 |
23.08.11 | 50,030 | 100 | 118 | 0 | 0 | 0.00% | 0 |
23.08.10 | 50,075 | 45 | 30 | 0 | 0 | 0.00% | 0 |
23.08.09 | 50,050 | 25 | 194 | 0 | 0 | 0.00% | 0 |
23.08.08 | 49,975 | 75 | 4,060 | 0 | 0 | 0.00% | 0 |
23.08.07 | 49,820 | 155 | 163 | 0 | 0 | 0.00% | 0 |
23.08.04 | 49,910 | 90 | 202 | 0 | 0 | 0.00% | 0 |
23.08.03 | 49,980 | 70 | 253 | 0 | 0 | 0.00% | 0 |
23.08.02 | 50,075 | 95 | 174 | 0 | 0 | 0.00% | 0 |
23.08.01 | 49,980 | 95 | 517 | 0 | 0 | 0.00% | 0 |
23.07.31 | 50,030 | 50 | 178 | 0 | 0 | 0.00% | 0 |
23.07.28 | 50,190 | 160 | 1,173 | 0 | 0 | 0.00% | 0 |
23.07.27 | 50,115 | 75 | 58 | 0 | 0 | 0.00% | 0 |
23.07.26 | 50,115 | 0 | 124 | 0 | 0 | 0.00% | 0 |
23.07.25 | 50,175 | 60 | 195 | 0 | 0 | 0.00% | 0 |
23.07.24 | 50,140 | 35 | 59 | 0 | 0 | 0.00% | 0 |
23.07.21 | 50,225 | 85 | 232 | 0 | 0 | 0.00% | 0 |
23.07.20 | 50,255 | 30 | 38 | 0 | 0 | 0.00% | 0 |
23.07.19 | 50,095 | 160 | 4,022 | 0 | 0 | 0.00% | 0 |
23.07.18 | 50,095 | 0 | 51 | 0 | 0 | 0.00% | 0 |
23.07.17 | 50,105 | 10 | 7,623 | 0 | 0 | 0.00% | 0 |
23.07.14 | 50,110 | 5 | 237 | 0 | 0 | 0.00% | 0 |
23.07.13 | 49,910 | 200 | 4,046 | 0 | 0 | 0.00% | 0 |
23.07.12 | 49,865 | 45 | 2,104 | 0 | 0 | 0.00% | 0 |
23.07.11 | 49,630 | 235 | 69 | 0 | 0 | 0.00% | 0 |
23.07.10 | 49,780 | 150 | 674 | 0 | 0 | 0.00% | 0 |
23.07.07 | 49,895 | 115 | 219 | 0 | 0 | 0.00% | 0 |
23.07.06 | 50,010 | 115 | 26 | 0 | 0 | 0.00% | 0 |
23.07.05 | 50,110 | 100 | 11 | 0 | 0 | 0.00% | 0 |
23.07.04 | 49,995 | 115 | 29 | 0 | 0 | 0.00% | 0 |
23.07.03 | 49,820 | 175 | 37 | 0 | 0 | 0.00% | 0 |
23.06.30 | 49,980 | 160 | 25 | 0 | 0 | 0.00% | 0 |
23.06.29 | 49,970 | 10 | 43 | 0 | 0 | 0.00% | 0 |
23.06.28 | 49,980 | 10 | 180 | 0 | 0 | 0.00% | 0 |
23.06.27 | 49,955 | 25 | 229 | 0 | 0 | 0.00% | 0 |
23.06.26 | 49,790 | 165 | 42 | 0 | 0 | 0.00% | 0 |
23.06.23 | 49,885 | 95 | 2,569 | 0 | 0 | 0.00% | 0 |
23.06.22 | 49,920 | 35 | 1,469 | 0 | 0 | 0.00% | 0 |
23.06.21 | 49,875 | 45 | 48 | 0 | 0 | 0.00% | 0 |
23.06.20 | 49,840 | 35 | 54 | 0 | 0 | 0.00% | 0 |
23.06.19 | 49,830 | 10 | 626 | 0 | 0 | 0.00% | 0 |
23.06.16 | 49,790 | 40 | 642 | 0 | 0 | 0.00% | 0 |
23.06.15 | 49,835 | 45 | 12,073 | 0 | 0 | 0.00% | 0 |
23.06.14 | 50,000 | 165 | 202 | 0 | 0 | 0.00% | 0 |
23.06.13 | 49,930 | 70 | 43 | 0 | 0 | 0.00% | 0 |
23.06.12 | 49,895 | 35 | 48 | 0 | 0 | 0.00% | 0 |
23.06.09 | 49,855 | 40 | 125 | 0 | 0 | 0.00% | 0 |
23.06.08 | 50,075 | 220 | 93 | 0 | 0 | 0.00% | 0 |
23.06.07 | 49,975 | 100 | 1,163 | 0 | 0 | 0.00% | 0 |
23.06.05 | 50,105 | 130 | 72 | 0 | 0 | 0.00% | 0 |
23.06.02 | 49,990 | 115 | 331 | 0 | 0 | 0.00% | 0 |
23.06.01 | 50,000 | 10 | 218 | 0 | 0 | 0.00% | 0 |
23.05.31 | 49,720 | 280 | 26,067 | 0 | 0 | 0.00% | 0 |
23.05.30 | 49,780 | 60 | 204 | 0 | 0 | 0.00% | 0 |
23.05.26 | 49,960 | 180 | 263 | 0 | 0 | 0.00% | 0 |
23.05.25 | 50,150 | 190 | 315 | 0 | 0 | 0.00% | 0 |
23.05.24 | 50,195 | 45 | 91 | 0 | 0 | 0.00% | 0 |
23.05.23 | 50,365 | 170 | 4,194 | 0 | 0 | 0.00% | 0 |
23.05.22 | 50,290 | 75 | 260 | 0 | 0 | 0.00% | 0 |
23.05.19 | 50,435 | 145 | 206 | 0 | 0 | 0.00% | 0 |
23.05.18 | 50,535 | 100 | 161 | 0 | 0 | 0.00% | 0 |
23.05.17 | 50,540 | 5 | 41 | 0 | 0 | 0.00% | 0 |
23.05.16 | 50,505 | 35 | 374 | 0 | 0 | 0.00% | 0 |
23.05.15 | 50,645 | 140 | 1,366 | 0 | 0 | 0.00% | 0 |
23.05.12 | 50,590 | 55 | 4,372 | 0 | 0 | 0.00% | 0 |
23.05.11 | 50,490 | 100 | 103 | 0 | 0 | 0.00% | 0 |
23.05.10 | 50,525 | 35 | 4,208 | 0 | 0 | 0.00% | 0 |
23.05.09 | 50,505 | 20 | 157 | 0 | 0 | 0.00% | 0 |
23.05.08 | 50,610 | 105 | 336 | 0 | 0 | 0.00% | 0 |
23.05.04 | 50,470 | 140 | 195 | 0 | 0 | 0.00% | 0 |
23.05.03 | 50,360 | 110 | 160 | 0 | 0 | 0.00% | 0 |
23.05.02 | 50,385 | 25 | 213 | 0 | 0 | 0.00% | 0 |
23.04.28 | 50,465 | 80 | 10,243 | 0 | 0 | 0.00% | 0 |
23.04.27 | 50,570 | 105 | 1,271 | 0 | 0 | 0.00% | 0 |
23.04.26 | 50,505 | 65 | 11,221 | 0 | 0 | 0.00% | 0 |
23.04.25 | 50,530 | 25 | 215 | 0 | 0 | 0.00% | 0 |
23.04.24 | 50,470 | 60 | 187 | 0 | 0 | 0.00% | 0 |
23.04.21 | 50,335 | 135 | 14 | 0 | 0 | 0.00% | 0 |
23.04.20 | 50,420 | 85 | 226 | 0 | 0 | 0.00% | 0 |
23.04.19 | 50,440 | 20 | 221 | 0 | 0 | 0.00% | 0 |
23.04.18 | 50,420 | 20 | 5,345 | 0 | 0 | 0.00% | 0 |
23.04.14 | 50,540 | 55 | 179 | 0 | 0 | 0.00% | 0 |
23.04.13 | 50,590 | 50 | 267 | 0 | 0 | 0.00% | 0 |
23.04.12 | 50,590 | 0 | 56 | 0 | 0 | 0.00% | 0 |
23.04.11 | 50,615 | 25 | 458 | 0 | 0 | 0.00% | 0 |
23.04.10 | 50,525 | 90 | 329 | 0 | 0 | 0.00% | 0 |
23.04.07 | 50,530 | 5 | 861 | 0 | 0 | 0.00% | 0 |
23.04.06 | 50,370 | 160 | 2,301 | 0 | 0 | 0.00% | 0 |
23.04.05 | 50,325 | 45 | 98 | 0 | 0 | 0.00% | 0 |
23.04.04 | 50,135 | 190 | 1,864 | 0 | 0 | 0.00% | 0 |
23.04.03 | 50,295 | 160 | 1,383 | 0 | 0 | 0.00% | 0 |
23.03.31 | 50,365 | 70 | 209 | 0 | 0 | 0.00% | 0 |
23.03.30 | 50,460 | 95 | 611 | 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
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
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