TIGER 25-10 회사채(A+이상)액티브
(453540) I 코스피 ETF 11.08 13:1053,805 | 전일 | 53,790 | 고가 | 53,810 | 상한가 | 69,925 |
거래량 (주) |
34,295 |
15 0.03% | 시가 | 53,800 | 저가 | 53,800 | 하한가 | 37,655 |
거래대금 (백만) |
1,845 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 53,765 | 25 | 75,649 | 0 | 0 | 0.00% | 23,796,000 |
24.11.06 | 53,785 | 20 | 104,219 | 0 | 2,194 | 0.01% | 23,773,806 |
24.11.05 | 53,785 | 0 | 97,703 | 2,194 | 2,194 | 0.01% | 23,693,806 |
24.11.04 | 53,775 | 10 | 97,749 | 0 | 0 | 0.00% | 23,614,000 |
24.11.01 | 53,775 | 0 | 98,900 | -371 | 977 | 0.00% | 23,581,023 |
24.10.31 | 53,760 | 15 | 56,877 | 1,348 | 1,348 | 0.01% | 23,564,652 |
24.10.30 | 53,755 | 5 | 61,412 | 0 | 0 | 0.00% | 23,506,000 |
24.10.29 | 53,755 | 0 | 126,955 | 218 | 1,891 | 0.01% | 23,414,109 |
24.10.28 | 53,775 | 20 | 112,259 | 1,673 | 1,673 | 0.01% | 23,328,327 |
24.10.25 | 53,760 | 15 | 106,708 | 0 | 0 | 0.00% | 23,298,000 |
24.10.24 | 53,730 | 30 | 113,294 | 0 | 0 | 0.00% | 23,178,000 |
24.10.23 | 53,715 | 15 | 160,344 | 0 | 0 | 0.00% | 0 |
24.10.22 | 53,725 | 10 | 198,021 | 0 | 0 | 0.00% | 0 |
24.10.21 | 53,715 | 10 | 133,624 | 0 | 0 | 0.00% | 0 |
24.10.18 | 53,715 | 0 | 324,774 | 0 | 0 | 0.00% | 0 |
24.10.17 | 53,735 | 20 | 287,082 | 0 | 0 | 0.00% | 0 |
24.10.16 | 53,730 | 5 | 289,435 | 0 | 0 | 0.00% | 0 |
24.10.15 | 53,700 | 30 | 422,712 | 0 | 0 | 0.00% | 0 |
24.10.14 | 53,680 | 20 | 1,068,476 | 0 | 0 | 0.00% | 0 |
24.10.11 | 53,630 | 50 | 154,526 | 0 | 0 | 0.00% | 0 |
24.10.10 | 53,630 | 0 | 33,475 | 0 | 0 | 0.00% | 0 |
24.10.08 | 53,570 | 60 | 54,706 | 0 | 0 | 0.00% | 0 |
24.10.07 | 53,640 | 70 | 199,026 | 0 | 0 | 0.00% | 0 |
24.10.04 | 53,670 | 30 | 150,279 | 0 | 0 | 0.00% | 0 |
24.10.02 | 53,625 | 45 | 73,998 | 0 | 0 | 0.00% | 0 |
24.09.30 | 53,600 | 25 | 36,396 | 0 | 0 | 0.00% | 0 |
24.09.27 | 53,610 | 10 | 58,496 | 0 | 0 | 0.00% | 0 |
24.09.26 | 53,620 | 10 | 168,705 | 0 | 0 | 0.00% | 0 |
24.09.25 | 53,565 | 55 | 119,240 | 0 | 0 | 0.00% | 0 |
24.09.24 | 53,525 | 40 | 142,789 | 0 | 0 | 0.00% | 0 |
24.09.23 | 53,545 | 20 | 98,193 | 0 | 0 | 0.00% | 0 |
24.09.20 | 53,545 | 0 | 89,167 | 0 | 0 | 0.00% | 0 |
24.09.19 | 53,535 | 10 | 58,958 | 0 | 0 | 0.00% | 0 |
24.09.13 | 53,505 | 30 | 147,351 | 0 | 0 | 0.00% | 0 |
24.09.12 | 53,510 | 5 | 204,564 | 0 | 0 | 0.00% | 0 |
24.09.11 | 53,465 | 45 | 186,382 | 0 | 0 | 0.00% | 0 |
24.09.10 | 53,440 | 25 | 106,933 | 0 | 0 | 0.00% | 0 |
24.09.09 | 53,460 | 20 | 165,999 | 0 | 0 | 0.00% | 0 |
24.09.06 | 53,450 | 10 | 126,354 | 0 | 0 | 0.00% | 0 |
24.09.05 | 53,420 | 30 | 174,981 | 0 | 0 | 0.00% | 0 |
24.09.04 | 53,395 | 25 | 122,567 | 0 | 0 | 0.00% | 0 |
24.09.03 | 53,385 | 10 | 142,206 | 0 | 0 | 0.00% | 0 |
24.09.02 | 53,390 | 5 | 174,888 | 0 | 0 | 0.00% | 0 |
24.08.30 | 53,385 | 5 | 80,141 | 0 | 0 | 0.00% | 0 |
24.08.29 | 53,390 | 5 | 152,948 | 0 | 0 | 0.00% | 0 |
24.08.28 | 53,395 | 5 | 139,236 | 0 | 0 | 0.00% | 0 |
24.08.27 | 53,410 | 15 | 143,606 | 0 | 0 | 0.00% | 0 |
24.08.26 | 53,390 | 20 | 59,804 | 0 | 0 | 0.00% | 0 |
24.08.23 | 53,410 | 20 | 78,767 | 0 | 0 | 0.00% | 0 |
24.08.22 | 53,375 | 35 | 64,721 | 0 | 0 | 0.00% | 0 |
24.08.21 | 53,370 | 5 | 131,846 | 0 | 0 | 0.00% | 0 |
24.08.20 | 53,375 | 5 | 88,328 | 0 | 0 | 0.00% | 0 |
24.08.19 | 53,380 | 5 | 103,948 | 0 | 0 | 0.00% | 0 |
24.08.16 | 53,400 | 20 | 94,518 | 0 | 0 | 0.00% | 0 |
24.08.14 | 53,380 | 20 | 137,642 | 0 | 0 | 0.00% | 0 |
24.08.13 | 53,370 | 10 | 84,501 | 0 | 0 | 0.00% | 0 |
24.08.12 | 53,355 | 15 | 60,416 | 0 | 0 | 0.00% | 0 |
24.08.09 | 53,380 | 25 | 86,830 | 0 | 0 | 0.00% | 0 |
24.08.08 | 53,365 | 15 | 78,528 | 0 | 0 | 0.00% | 0 |
24.08.07 | 53,345 | 20 | 117,454 | 0 | 0 | 0.00% | 0 |
24.08.06 | 53,455 | 110 | 151,180 | 0 | 0 | 0.00% | 0 |
24.08.05 | 53,320 | 135 | 146,876 | 0 | 0 | 0.00% | 0 |
24.08.02 | 53,315 | 5 | 74,653 | 0 | 0 | 0.00% | 0 |
24.08.01 | 53,275 | 40 | 108,078 | 0 | 0 | 0.00% | 0 |
24.07.31 | 53,280 | 5 | 90,985 | 0 | 0 | 0.00% | 0 |
24.07.30 | 53,300 | 20 | 74,451 | 0 | 0 | 0.00% | 0 |
24.07.29 | 53,270 | 30 | 67,118 | 0 | 0 | 0.00% | 0 |
24.07.26 | 53,265 | 5 | 62,282 | 0 | 0 | 0.00% | 0 |
24.07.25 | 53,245 | 20 | 148,630 | 0 | 0 | 0.00% | 0 |
24.07.24 | 53,215 | 30 | 143,293 | 0 | 0 | 0.00% | 0 |
24.07.23 | 53,215 | 0 | 115,084 | 0 | 0 | 0.00% | 0 |
24.07.22 | 53,200 | 15 | 92,685 | 0 | 0 | 0.00% | 0 |
24.07.19 | 53,205 | 5 | 68,355 | 0 | 0 | 0.00% | 0 |
24.07.18 | 53,195 | 10 | 90,153 | 0 | 0 | 0.00% | 0 |
24.07.17 | 53,205 | 10 | 127,901 | 0 | 0 | 0.00% | 0 |
24.07.16 | 53,170 | 35 | 81,834 | 0 | 0 | 0.00% | 0 |
24.07.15 | 53,185 | 15 | 101,580 | 0 | 0 | 0.00% | 0 |
24.07.12 | 53,135 | 50 | 124,516 | 0 | 0 | 0.00% | 0 |
24.07.11 | 53,160 | 25 | 77,066 | 0 | 0 | 0.00% | 0 |
24.07.10 | 53,150 | 10 | 103,750 | 0 | 0 | 0.00% | 0 |
24.07.09 | 53,145 | 5 | 159,591 | 0 | 0 | 0.00% | 0 |
24.07.08 | 53,130 | 15 | 137,926 | 0 | 0 | 0.00% | 0 |
24.07.05 | 53,120 | 10 | 106,072 | 0 | 0 | 0.00% | 0 |
24.07.04 | 53,080 | 40 | 54,739 | 0 | 0 | 0.00% | 0 |
24.07.03 | 53,070 | 10 | 63,888 | 0 | 0 | 0.00% | 0 |
24.07.02 | 53,045 | 25 | 106,210 | 0 | 0 | 0.00% | 0 |
24.07.01 | 53,050 | 5 | 42,505 | 0 | 0 | 0.00% | 0 |
24.06.28 | 53,010 | 40 | 143,947 | 0 | 0 | 0.00% | 0 |
24.06.27 | 52,985 | 25 | 71,341 | 0 | 0 | 0.00% | 0 |
24.06.26 | 52,990 | 5 | 107,113 | 0 | 0 | 0.00% | 0 |
24.06.25 | 52,975 | 15 | 95,028 | 0 | 0 | 0.00% | 0 |
24.06.24 | 53,010 | 35 | 86,521 | 0 | 0 | 0.00% | 0 |
24.06.21 | 52,980 | 30 | 163,109 | 0 | 0 | 0.00% | 0 |
24.06.20 | 52,985 | 5 | 110,212 | 0 | 0 | 0.00% | 0 |
24.06.19 | 52,950 | 35 | 74,651 | 0 | 0 | 0.00% | 0 |
24.06.18 | 52,960 | 10 | 92,780 | 0 | 0 | 0.00% | 0 |
24.06.17 | 52,945 | 15 | 186,201 | 0 | 0 | 0.00% | 0 |
24.06.14 | 52,925 | 20 | 42,974 | 0 | 0 | 0.00% | 0 |
24.06.13 | 52,895 | 30 | 181,612 | 0 | 0 | 0.00% | 0 |
24.06.12 | 52,880 | 15 | 72,967 | 0 | 0 | 0.00% | 0 |
24.06.11 | 52,875 | 5 | 67,396 | 0 | 0 | 0.00% | 0 |
24.06.10 | 52,905 | 30 | 73,342 | 0 | 0 | 0.00% | 0 |
24.06.07 | 52,885 | 20 | 55,843 | 0 | 0 | 0.00% | 0 |
24.06.05 | 52,860 | 25 | 87,209 | 0 | 0 | 0.00% | 0 |
24.06.04 | 52,820 | 40 | 133,814 | 0 | 0 | 0.00% | 0 |
24.06.03 | 52,795 | 25 | 66,642 | 0 | 0 | 0.00% | 0 |
24.05.31 | 52,800 | 5 | 93,823 | 0 | 0 | 0.00% | 0 |
24.05.30 | 52,775 | 25 | 80,757 | 0 | 0 | 0.00% | 0 |
24.05.29 | 52,790 | 15 | 93,421 | 0 | 0 | 0.00% | 0 |
24.05.28 | 52,775 | 15 | 63,685 | 0 | 0 | 0.00% | 0 |
24.05.27 | 52,775 | 0 | 65,689 | 0 | 0 | 0.00% | 0 |
24.05.24 | 52,770 | 5 | 41,531 | 0 | 0 | 0.00% | 0 |
24.05.23 | 52,750 | 20 | 84,333 | 0 | 0 | 0.00% | 0 |
24.05.22 | 52,750 | 0 | 79,882 | 0 | 0 | 0.00% | 0 |
24.05.21 | 52,725 | 25 | 115,429 | 0 | 0 | 0.00% | 0 |
24.05.20 | 52,730 | 5 | 55,466 | 0 | 0 | 0.00% | 0 |
24.05.17 | 52,775 | 45 | 65,612 | 0 | 0 | 0.00% | 0 |
24.05.16 | 52,690 | 85 | 102,937 | 0 | 0 | 0.00% | 0 |
24.05.14 | 52,685 | 5 | 75,644 | 0 | 0 | 0.00% | 0 |
24.05.13 | 52,685 | 0 | 75,787 | 0 | 0 | 0.00% | 0 |
24.05.10 | 52,690 | 5 | 86,728 | 0 | 0 | 0.00% | 0 |
24.05.09 | 52,660 | 30 | 70,018 | 0 | 0 | 0.00% | 0 |
24.05.08 | 52,655 | 5 | 83,773 | 0 | 0 | 0.00% | 0 |
24.05.07 | 52,635 | 20 | 68,588 | 0 | 0 | 0.00% | 0 |
24.05.03 | 52,615 | 20 | 140,996 | 0 | 0 | 0.00% | 0 |
24.05.02 | 52,615 | 0 | 52,776 | 0 | 0 | 0.00% | 0 |
24.04.30 | 52,595 | 20 | 106,620 | 0 | 0 | 0.00% | 0 |
24.04.29 | 52,590 | 5 | 98,477 | 0 | 0 | 0.00% | 0 |
24.04.26 | 52,580 | 10 | 117,410 | 0 | 0 | 0.00% | 0 |
24.04.25 | 52,580 | 0 | 170,036 | 0 | 0 | 0.00% | 0 |
24.04.24 | 52,605 | 25 | 219,414 | 0 | 0 | 0.00% | 0 |
24.04.23 | 52,580 | 25 | 92,699 | 0 | 0 | 0.00% | 0 |
24.04.22 | 52,580 | 0 | 214,090 | 0 | 0 | 0.00% | 0 |
24.04.19 | 52,610 | 30 | 119,813 | 0 | 0 | 0.00% | 0 |
24.04.18 | 52,560 | 50 | 140,176 | 0 | 0 | 0.00% | 0 |
24.04.17 | 52,585 | 25 | 242,075 | 0 | 0 | 0.00% | 0 |
24.04.16 | 52,590 | 5 | 179,512 | 0 | 0 | 0.00% | 0 |
24.04.15 | 52,575 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 52,525 | 50 | 92,509 | 0 | 0 | 0.00% | 0 |
24.04.11 | 52,550 | 25 | 51,866 | 0 | 0 | 0.00% | 0 |
24.04.09 | 52,540 | 10 | 40,371 | 0 | 0 | 0.00% | 0 |
24.04.08 | 52,545 | 5 | 99,003 | 0 | 0 | 0.00% | 0 |
24.04.05 | 52,525 | 20 | 62,710 | 0 | 0 | 0.00% | 0 |
24.04.04 | 52,510 | 15 | 63,973 | 0 | 0 | 0.00% | 0 |
24.04.03 | 52,480 | 30 | 77,607 | 0 | 0 | 0.00% | 0 |
24.04.02 | 52,505 | 25 | 99,919 | 0 | 0 | 0.00% | 0 |
24.04.01 | 52,470 | 35 | 84,828 | 0 | 0 | 0.00% | 0 |
24.03.29 | 52,480 | 10 | 36,996 | 0 | 0 | 0.00% | 0 |
24.03.28 | 52,450 | 30 | 30,088 | 0 | 0 | 0.00% | 0 |
24.03.27 | 52,435 | 15 | 48,116 | 0 | 0 | 0.00% | 0 |
24.03.26 | 52,410 | 25 | 18,662 | 0 | 0 | 0.00% | 0 |
24.03.25 | 52,425 | 15 | 28,368 | 0 | 0 | 0.00% | 0 |
24.03.22 | 52,385 | 40 | 28,509 | 0 | 0 | 0.00% | 0 |
24.03.21 | 52,340 | 45 | 48,124 | 0 | 0 | 0.00% | 0 |
24.03.20 | 52,325 | 15 | 29,691 | 0 | 0 | 0.00% | 0 |
24.03.19 | 52,330 | 5 | 24,584 | 0 | 0 | 0.00% | 0 |
24.03.18 | 52,325 | 5 | 45,779 | 0 | 0 | 0.00% | 0 |
24.03.15 | 52,330 | 5 | 63,411 | 0 | 0 | 0.00% | 0 |
24.03.14 | 52,345 | 15 | 94,216 | 0 | 0 | 0.00% | 0 |
24.03.13 | 52,340 | 5 | 43,719 | 0 | 0 | 0.00% | 0 |
24.03.12 | 52,330 | 10 | 45,015 | 0 | 0 | 0.00% | 0 |
24.03.11 | 52,340 | 10 | 19,386 | 0 | 0 | 0.00% | 0 |
24.03.08 | 52,300 | 40 | 36,985 | 0 | 0 | 0.00% | 0 |
24.03.07 | 52,290 | 10 | 51,616 | 0 | 0 | 0.00% | 0 |
24.03.06 | 52,265 | 25 | 39,005 | 0 | 0 | 0.00% | 0 |
24.03.05 | 52,270 | 5 | 41,609 | 0 | 0 | 0.00% | 0 |
24.03.04 | 52,235 | 35 | 56,849 | 0 | 0 | 0.00% | 0 |
24.02.29 | 52,245 | 10 | 41,219 | 0 | 0 | 0.00% | 0 |
24.02.28 | 52,210 | 35 | 59,688 | 0 | 0 | 0.00% | 0 |
24.02.27 | 52,245 | 35 | 46,357 | 0 | 0 | 0.00% | 0 |
24.02.26 | 52,180 | 65 | 22,743 | 0 | 0 | 0.00% | 0 |
24.02.23 | 52,230 | 50 | 61,652 | 0 | 0 | 0.00% | 0 |
24.02.22 | 52,150 | 80 | 51,001 | 0 | 0 | 0.00% | 0 |
24.02.21 | 52,155 | 5 | 44,585 | 0 | 0 | 0.00% | 0 |
24.02.20 | 52,150 | 5 | 98,219 | 0 | 0 | 0.00% | 0 |
24.02.19 | 52,145 | 5 | 125,441 | 0 | 0 | 0.00% | 0 |
24.02.16 | 52,125 | 20 | 79,496 | 0 | 0 | 0.00% | 0 |
24.02.15 | 52,090 | 35 | 40,304 | 0 | 0 | 0.00% | 0 |
24.02.14 | 52,110 | 20 | 69,574 | 0 | 0 | 0.00% | 0 |
24.02.13 | 52,145 | 35 | 68,430 | 0 | 0 | 0.00% | 0 |
24.02.08 | 52,135 | 10 | 57,465 | 0 | 0 | 0.00% | 0 |
24.02.07 | 52,110 | 25 | 55,150 | 0 | 0 | 0.00% | 0 |
24.02.06 | 52,050 | 60 | 101,467 | 0 | 0 | 0.00% | 0 |
24.02.05 | 52,085 | 35 | 47,756 | 0 | 0 | 0.00% | 0 |
24.02.02 | 52,060 | 25 | 62,024 | 0 | 0 | 0.00% | 0 |
24.02.01 | 52,050 | 10 | 60,016 | 0 | 0 | 0.00% | 0 |
24.01.31 | 52,050 | 0 | 83,287 | 0 | 0 | 0.00% | 0 |
24.01.30 | 51,985 | 65 | 83,256 | 0 | 0 | 0.00% | 0 |
24.01.29 | 52,000 | 15 | 68,169 | 0 | 0 | 0.00% | 0 |
24.01.26 | 51,955 | 45 | 48,742 | 0 | 0 | 0.00% | 0 |
24.01.25 | 51,935 | 20 | 74,124 | 0 | 0 | 0.00% | 0 |
24.01.24 | 51,935 | 0 | 35,933 | 0 | 0 | 0.00% | 0 |
24.01.23 | 51,960 | 25 | 72,662 | 0 | 0 | 0.00% | 0 |
24.01.22 | 51,915 | 45 | 50,615 | 0 | 0 | 0.00% | 0 |
24.01.19 | 51,920 | 5 | 63,340 | 0 | 0 | 0.00% | 0 |
24.01.18 | 51,895 | 25 | 38,834 | 0 | 0 | 0.00% | 0 |
24.01.17 | 51,900 | 5 | 96,409 | 0 | 0 | 0.00% | 0 |
24.01.16 | 51,935 | 35 | 72,549 | 0 | 0 | 0.00% | 0 |
24.01.15 | 51,915 | 20 | 92,433 | 0 | 0 | 0.00% | 0 |
24.01.12 | 51,890 | 25 | 60,565 | 0 | 0 | 0.00% | 0 |
24.01.11 | 51,845 | 45 | 48,457 | 0 | 0 | 0.00% | 0 |
24.01.10 | 51,850 | 5 | 56,087 | 0 | 0 | 0.00% | 0 |
24.01.09 | 51,780 | 70 | 31,269 | 0 | 0 | 0.00% | 0 |
24.01.08 | 51,775 | 5 | 81,038 | 0 | 0 | 0.00% | 0 |
24.01.05 | 51,815 | 40 | 63,584 | 0 | 0 | 0.00% | 0 |
24.01.04 | 51,750 | 65 | 64,196 | 0 | 0 | 0.00% | 0 |
24.01.03 | 51,745 | 5 | 67,557 | 0 | 0 | 0.00% | 0 |
24.01.02 | 51,820 | 75 | 57,455 | 0 | 0 | 0.00% | 0 |
23.12.28 | 51,800 | 20 | 36,744 | 0 | 0 | 0.00% | 0 |
23.12.27 | 51,735 | 65 | 21,461 | 0 | 0 | 0.00% | 0 |
23.12.26 | 51,720 | 15 | 116,457 | 0 | 0 | 0.00% | 0 |
23.12.22 | 51,735 | 15 | 89,434 | 0 | 0 | 0.00% | 0 |
23.12.21 | 51,755 | 20 | 48,083 | 0 | 0 | 0.00% | 0 |
23.12.20 | 51,700 | 55 | 23,127 | 0 | 0 | 0.00% | 0 |
23.12.19 | 51,730 | 30 | 37,948 | 0 | 0 | 0.00% | 0 |
23.12.18 | 51,700 | 30 | 11,837 | 0 | 0 | 0.00% | 0 |
23.12.15 | 51,710 | 10 | 50,507 | 0 | 0 | 0.00% | 0 |
23.12.14 | 51,520 | 190 | 36,360 | 0 | 0 | 0.00% | 0 |
23.12.13 | 51,550 | 30 | 45,782 | 0 | 0 | 0.00% | 0 |
23.12.12 | 51,495 | 55 | 28,281 | 0 | 0 | 0.00% | 0 |
23.12.11 | 51,550 | 55 | 34,680 | 0 | 0 | 0.00% | 0 |
23.12.08 | 51,485 | 65 | 25,927 | 0 | 0 | 0.00% | 0 |
23.12.07 | 51,515 | 30 | 28,559 | 0 | 0 | 0.00% | 0 |
23.12.06 | 51,475 | 40 | 29,478 | 0 | 0 | 0.00% | 0 |
23.12.05 | 51,445 | 30 | 30,194 | 0 | 0 | 0.00% | 0 |
23.12.04 | 51,370 | 75 | 47,554 | 0 | 0 | 0.00% | 0 |
23.12.01 | 51,320 | 50 | 40,582 | 0 | 0 | 0.00% | 0 |
23.11.30 | 51,315 | 5 | 23,177 | 0 | 0 | 0.00% | 0 |
23.11.29 | 51,225 | 90 | 21,485 | 0 | 0 | 0.00% | 0 |
23.11.28 | 51,180 | 45 | 27,649 | 0 | 0 | 0.00% | 0 |
23.11.27 | 51,180 | 0 | 30,548 | 0 | 0 | 0.00% | 0 |
23.11.24 | 51,180 | 0 | 33,306 | 0 | 0 | 0.00% | 0 |
23.11.23 | 51,110 | 70 | 34,550 | 0 | 0 | 0.00% | 0 |
23.11.22 | 51,125 | 15 | 35,335 | 0 | 0 | 0.00% | 0 |
23.11.21 | 51,075 | 50 | 14,853 | 0 | 0 | 0.00% | 0 |
23.11.20 | 51,030 | 45 | 15,809 | 0 | 0 | 0.00% | 0 |
23.11.17 | 50,985 | 45 | 42,119 | 0 | 0 | 0.00% | 0 |
23.11.16 | 50,975 | 15 | 28,670 | 0 | 0 | 0.00% | 0 |
23.11.15 | 50,835 | 140 | 61,018 | 0 | 0 | 0.00% | 0 |
23.11.14 | 50,815 | 20 | 34,237 | 0 | 0 | 0.00% | 0 |
23.11.13 | 50,825 | 10 | 41,658 | 0 | 0 | 0.00% | 0 |
23.11.10 | 50,820 | 5 | 22,593 | 0 | 0 | 0.00% | 0 |
23.11.09 | 50,800 | 20 | 18,356 | 0 | 0 | 0.00% | 0 |
23.11.08 | 50,780 | 20 | 27,134 | 0 | 0 | 0.00% | 0 |
23.11.07 | 50,800 | 20 | 23,443 | 0 | 0 | 0.00% | 0 |
23.11.06 | 50,755 | 45 | 25,230 | 0 | 0 | 0.00% | 0 |
23.11.03 | 50,790 | 35 | 26,093 | 0 | 0 | 0.00% | 0 |
23.11.02 | 50,700 | 90 | 55,575 | 0 | 0 | 0.00% | 0 |
23.11.01 | 50,680 | 20 | 18,013 | 0 | 0 | 0.00% | 0 |
23.10.31 | 50,670 | 10 | 12,458 | 0 | 0 | 0.00% | 0 |
23.10.30 | 50,700 | 30 | 20,612 | 0 | 0 | 0.00% | 0 |
23.10.27 | 50,640 | 60 | 18,373 | 0 | 0 | 0.00% | 0 |
23.10.26 | 50,705 | 65 | 28,142 | 0 | 0 | 0.00% | 0 |
23.10.25 | 50,750 | 45 | 16,572 | 0 | 0 | 0.00% | 0 |
23.10.24 | 50,700 | 50 | 24,384 | 0 | 0 | 0.00% | 0 |
23.10.23 | 50,745 | 45 | 16,197 | 0 | 0 | 0.00% | 0 |
23.10.20 | 50,665 | 80 | 16,216 | 0 | 0 | 0.00% | 0 |
23.10.19 | 50,675 | 10 | 16,533 | 0 | 0 | 0.00% | 0 |
23.10.18 | 50,710 | 35 | 23,657 | 0 | 0 | 0.00% | 0 |
23.10.17 | 50,720 | 10 | 12,203 | 0 | 0 | 0.00% | 0 |
23.10.16 | 50,720 | 0 | 10,847 | 0 | 0 | 0.00% | 0 |
23.10.13 | 50,745 | 25 | 12,408 | 0 | 0 | 0.00% | 0 |
23.10.12 | 50,720 | 25 | 22,395 | 0 | 0 | 0.00% | 0 |
23.10.11 | 50,675 | 45 | 42,856 | 0 | 0 | 0.00% | 0 |
23.10.10 | 50,640 | 35 | 23,444 | 0 | 0 | 0.00% | 0 |
23.10.06 | 50,585 | 55 | 10,289 | 0 | 0 | 0.00% | 0 |
23.10.05 | 50,495 | 90 | 15,932 | 0 | 0 | 0.00% | 0 |
23.10.04 | 50,705 | 210 | 11,387 | 0 | 0 | 0.00% | 0 |
23.09.27 | 50,675 | 30 | 2,982 | 0 | 0 | 0.00% | 0 |
23.09.26 | 50,660 | 15 | 16,309 | 0 | 0 | 0.00% | 0 |
23.09.25 | 50,650 | 10 | 38,985 | 0 | 0 | 0.00% | 0 |
23.09.22 | 50,580 | 70 | 38,376 | 0 | 0 | 0.00% | 0 |
23.09.21 | 50,625 | 45 | 42,776 | 0 | 0 | 0.00% | 0 |
23.09.20 | 50,625 | 0 | 54,228 | 0 | 0 | 0.00% | 0 |
23.09.19 | 50,615 | 10 | 43,595 | 0 | 0 | 0.00% | 0 |
23.09.18 | 50,655 | 40 | 36,011 | 0 | 0 | 0.00% | 0 |
23.09.15 | 50,660 | 5 | 55,340 | 0 | 0 | 0.00% | 0 |
23.09.14 | 50,610 | 50 | 34,010 | 0 | 0 | 0.00% | 0 |
23.09.13 | 50,615 | 5 | 44,719 | 0 | 0 | 0.00% | 0 |
23.09.12 | 50,585 | 30 | 28,284 | 0 | 0 | 0.00% | 0 |
23.09.11 | 50,655 | 70 | 34,773 | 0 | 0 | 0.00% | 0 |
23.09.08 | 50,600 | 55 | 82,135 | 0 | 0 | 0.00% | 0 |
23.09.07 | 50,670 | 70 | 42,294 | 0 | 0 | 0.00% | 0 |
23.09.06 | 50,650 | 20 | 28,496 | 0 | 0 | 0.00% | 0 |
23.09.05 | 50,660 | 10 | 50,852 | 0 | 0 | 0.00% | 0 |
23.09.04 | 50,730 | 70 | 27,851 | 0 | 0 | 0.00% | 0 |
23.09.01 | 50,700 | 30 | 42,665 | 0 | 0 | 0.00% | 0 |
23.08.31 | 50,655 | 45 | 34,000 | 0 | 0 | 0.00% | 0 |
23.08.30 | 50,665 | 10 | 29,586 | 0 | 0 | 0.00% | 0 |
23.08.29 | 50,655 | 10 | 67,891 | 0 | 0 | 0.00% | 0 |
23.08.28 | 50,595 | 60 | 41,868 | 0 | 0 | 0.00% | 0 |
23.08.25 | 50,630 | 35 | 33,172 | 0 | 0 | 0.00% | 0 |
23.08.24 | 50,625 | 5 | 46,056 | 0 | 0 | 0.00% | 0 |
23.08.23 | 50,590 | 35 | 29,535 | 0 | 0 | 0.00% | 0 |
23.08.22 | 50,575 | 15 | 27,501 | 0 | 0 | 0.00% | 0 |
23.08.21 | 50,645 | 70 | 44,945 | 0 | 0 | 0.00% | 0 |
23.08.18 | 50,530 | 115 | 28,869 | 0 | 0 | 0.00% | 0 |
23.08.17 | 50,595 | 65 | 35,854 | 0 | 0 | 0.00% | 0 |
23.08.16 | 50,550 | 45 | 28,566 | 0 | 0 | 0.00% | 0 |
23.08.14 | 50,585 | 35 | 29,893 | 0 | 0 | 0.00% | 0 |
23.08.11 | 50,580 | 5 | 22,645 | 0 | 0 | 0.00% | 0 |
23.08.10 | 50,585 | 5 | 24,820 | 0 | 0 | 0.00% | 0 |
23.08.09 | 50,600 | 15 | 39,575 | 0 | 0 | 0.00% | 0 |
23.08.08 | 50,600 | 0 | 28,416 | 0 | 0 | 0.00% | 0 |
23.08.07 | 50,525 | 75 | 44,654 | 0 | 0 | 0.00% | 0 |
23.08.04 | 50,545 | 20 | 32,383 | 0 | 0 | 0.00% | 0 |
23.08.03 | 50,525 | 20 | 34,744 | 0 | 0 | 0.00% | 0 |
23.08.02 | 50,585 | 60 | 21,051 | 0 | 0 | 0.00% | 0 |
23.08.01 | 50,515 | 70 | 35,288 | 0 | 0 | 0.00% | 0 |
23.07.31 | 50,565 | 50 | 31,078 | 0 | 0 | 0.00% | 0 |
23.07.28 | 50,635 | 70 | 28,093 | 0 | 0 | 0.00% | 0 |
23.07.27 | 50,555 | 80 | 25,009 | 0 | 0 | 0.00% | 0 |
23.07.26 | 50,530 | 25 | 33,374 | 0 | 0 | 0.00% | 0 |
23.07.25 | 50,540 | 10 | 22,020 | 0 | 0 | 0.00% | 0 |
23.07.24 | 50,555 | 15 | 24,386 | 0 | 0 | 0.00% | 0 |
23.07.21 | 50,585 | 30 | 23,930 | 0 | 0 | 0.00% | 0 |
23.07.20 | 50,610 | 25 | 23,365 | 0 | 0 | 0.00% | 0 |
23.07.19 | 50,540 | 70 | 30,165 | 0 | 0 | 0.00% | 0 |
23.07.18 | 50,500 | 40 | 20,030 | 0 | 0 | 0.00% | 0 |
23.07.17 | 50,505 | 5 | 40,675 | 0 | 0 | 0.00% | 0 |
23.07.14 | 50,550 | 45 | 45,331 | 0 | 0 | 0.00% | 0 |
23.07.13 | 50,385 | 165 | 34,242 | 0 | 0 | 0.00% | 0 |
23.07.12 | 50,400 | 15 | 29,307 | 0 | 0 | 0.00% | 0 |
23.07.11 | 50,285 | 115 | 53,701 | 0 | 0 | 0.00% | 0 |
23.07.10 | 50,310 | 25 | 32,480 | 0 | 0 | 0.00% | 0 |
23.07.07 | 50,400 | 90 | 25,060 | 0 | 0 | 0.00% | 0 |
23.07.06 | 50,435 | 35 | 38,627 | 0 | 0 | 0.00% | 0 |
23.07.05 | 50,420 | 15 | 28,947 | 0 | 0 | 0.00% | 0 |
23.07.04 | 50,425 | 5 | 29,618 | 0 | 0 | 0.00% | 0 |
23.07.03 | 50,345 | 80 | 10,232 | 0 | 0 | 0.00% | 0 |
23.06.30 | 50,445 | 100 | 34,605 | 0 | 0 | 0.00% | 0 |
23.06.29 | 50,450 | 5 | 17,826 | 0 | 0 | 0.00% | 0 |
23.06.28 | 50,455 | 5 | 25,137 | 0 | 0 | 0.00% | 0 |
23.06.27 | 50,465 | 10 | 47,190 | 0 | 0 | 0.00% | 0 |
23.06.26 | 50,395 | 70 | 15,219 | 0 | 0 | 0.00% | 0 |
23.06.23 | 50,410 | 15 | 30,526 | 0 | 0 | 0.00% | 0 |
23.06.22 | 50,420 | 10 | 25,508 | 0 | 0 | 0.00% | 0 |
23.06.21 | 50,430 | 10 | 36,081 | 0 | 0 | 0.00% | 0 |
23.06.20 | 50,415 | 15 | 32,692 | 0 | 0 | 0.00% | 0 |
23.06.19 | 50,415 | 0 | 33,490 | 0 | 0 | 0.00% | 0 |
23.06.16 | 50,340 | 75 | 24,229 | 0 | 0 | 0.00% | 0 |
23.06.15 | 50,375 | 35 | 44,515 | 0 | 0 | 0.00% | 0 |
23.06.14 | 50,450 | 75 | 48,178 | 0 | 0 | 0.00% | 0 |
23.06.13 | 50,405 | 45 | 45,560 | 0 | 0 | 0.00% | 0 |
23.06.12 | 50,415 | 10 | 21,194 | 0 | 0 | 0.00% | 0 |
23.06.09 | 50,325 | 90 | 52,027 | 0 | 0 | 0.00% | 0 |
23.06.08 | 50,425 | 100 | 31,821 | 0 | 0 | 0.00% | 0 |
23.06.07 | 50,350 | 75 | 35,789 | 0 | 0 | 0.00% | 0 |
23.06.05 | 50,455 | 105 | 24,837 | 0 | 0 | 0.00% | 0 |
23.06.02 | 50,365 | 90 | 30,853 | 0 | 0 | 0.00% | 0 |
23.06.01 | 50,405 | 40 | 25,690 | 0 | 0 | 0.00% | 0 |
23.05.31 | 50,255 | 150 | 43,994 | 0 | 0 | 0.00% | 0 |
23.05.30 | 50,290 | 35 | 34,764 | 0 | 0 | 0.00% | 0 |
23.05.26 | 50,335 | 45 | 44,139 | 0 | 0 | 0.00% | 0 |
23.05.25 | 50,455 | 120 | 31,355 | 0 | 0 | 0.00% | 0 |
23.05.24 | 50,420 | 35 | 27,835 | 0 | 0 | 0.00% | 0 |
23.05.23 | 50,480 | 60 | 24,437 | 0 | 0 | 0.00% | 0 |
23.05.22 | 50,425 | 55 | 29,151 | 0 | 0 | 0.00% | 0 |
23.05.19 | 50,440 | 15 | 54,685 | 0 | 0 | 0.00% | 0 |
23.05.18 | 50,465 | 25 | 68,738 | 0 | 0 | 0.00% | 0 |
23.05.17 | 50,485 | 20 | 71,886 | 0 | 0 | 0.00% | 0 |
23.05.16 | 50,435 | 50 | 37,632 | 0 | 0 | 0.00% | 0 |
23.05.15 | 50,510 | 75 | 40,407 | 0 | 0 | 0.00% | 0 |
23.05.12 | 50,515 | 5 | 32,793 | 0 | 0 | 0.00% | 0 |
23.05.11 | 50,415 | 100 | 18,727 | 0 | 0 | 0.00% | 0 |
23.05.10 | 50,435 | 20 | 36,075 | 0 | 0 | 0.00% | 0 |
23.05.09 | 50,395 | 40 | 36,266 | 0 | 0 | 0.00% | 0 |
23.05.08 | 50,500 | 105 | 40,306 | 0 | 0 | 0.00% | 0 |
23.05.04 | 50,405 | 95 | 39,727 | 0 | 0 | 0.00% | 0 |
23.05.03 | 50,310 | 95 | 27,895 | 0 | 0 | 0.00% | 0 |
23.05.02 | 50,370 | 60 | 35,586 | 0 | 0 | 0.00% | 0 |
23.04.28 | 50,335 | 35 | 44,005 | 0 | 0 | 0.00% | 0 |
23.04.27 | 50,355 | 20 | 43,139 | 0 | 0 | 0.00% | 0 |
23.04.26 | 50,340 | 15 | 30,133 | 0 | 0 | 0.00% | 0 |
23.04.25 | 50,370 | 30 | 41,594 | 0 | 0 | 0.00% | 0 |
23.04.24 | 50,330 | 40 | 75,807 | 0 | 0 | 0.00% | 0 |
23.04.21 | 50,260 | 70 | 87,977 | 0 | 0 | 0.00% | 0 |
23.04.20 | 50,220 | 40 | 103,415 | 0 | 0 | 0.00% | 0 |
23.04.19 | 50,270 | 50 | 62,191 | 0 | 0 | 0.00% | 0 |
23.04.18 | 50,255 | 15 | 59,784 | 0 | 0 | 0.00% | 0 |
23.04.17 | 50,335 | 80 | 98,984 | 0 | 0 | 0.00% | 0 |
23.04.14 | 50,335 | 10 | 72,727 | 0 | 0 | 0.00% | 0 |
23.04.13 | 50,270 | 65 | 78,385 | 0 | 0 | 0.00% | 0 |
23.04.12 | 50,280 | 10 | 78,018 | 0 | 0 | 0.00% | 0 |
23.04.11 | 50,350 | 70 | 113,804 | 0 | 0 | 0.00% | 0 |
23.04.10 | 50,290 | 60 | 50,231 | 0 | 0 | 0.00% | 0 |
23.04.07 | 50,295 | 5 | 74,896 | 0 | 0 | 0.00% | 0 |
23.04.06 | 50,230 | 65 | 66,195 | 0 | 0 | 0.00% | 0 |
23.04.05 | 50,245 | 15 | 104,585 | 0 | 0 | 0.00% | 0 |
23.04.04 | 50,145 | 100 | 85,551 | 0 | 0 | 0.00% | 0 |
23.04.03 | 50,180 | 35 | 71,062 | 0 | 0 | 0.00% | 0 |
23.03.31 | 50,170 | 10 | 75,679 | 0 | 0 | 0.00% | 0 |
23.03.30 | 50,120 | 50 | 46,965 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
네오크레마, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
마음AI(377480) 소폭 상승세 +3.04%
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
10
네오크레마, 주식등의 대량보유자 소유주식수 변동
11.08 13:30
더보기 >