히어로즈 종합채권(AA-이상)액티브
(454780) I 코스피 ETF 11.22 15:33109,360 | 전일 | 109,365 | 고가 | 109,385 | 상한가 | 142,170 |
거래량 (주) |
137 |
5 0.00% | 시가 | 109,320 | 저가 | 109,315 | 하한가 | 76,560 |
거래대금 (백만) |
15 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 109,365 | 5 | 137 | 0 | 0 | 0.00% | 3,167,000 |
24.11.21 | 109,090 | 275 | 25 | 0 | 0 | 0.00% | 3,167,000 |
24.11.20 | 109,010 | 80 | 4 | 0 | 0 | 0.00% | 3,229,000 |
24.11.19 | 108,895 | 115 | 88 | 0 | 0 | 0.00% | 3,235,000 |
24.11.18 | 108,705 | 190 | 2 | 0 | 0 | 0.00% | 3,235,000 |
24.11.15 | 108,825 | 175 | 0 | 0 | 0 | 0.00% | 3,329,000 |
24.11.14 | 108,880 | 55 | 6 | 0 | 0 | 0.00% | 3,340,000 |
24.11.13 | 109,105 | 225 | 6 | 0 | 0 | 0.00% | 3,345,000 |
24.11.12 | 108,885 | 220 | 18 | 0 | 0 | 0.00% | 3,255,000 |
24.11.11 | 108,960 | 75 | 1 | 0 | 0 | 0.00% | 3,284,000 |
24.11.08 | 108,650 | 310 | 896 | 0 | 0 | 0.00% | 0 |
24.11.07 | 108,475 | 175 | 89 | 0 | 0 | 0.00% | 0 |
24.11.06 | 108,705 | 230 | 1,106 | 0 | 0 | 0.00% | 0 |
24.11.05 | 108,585 | 120 | 17 | 0 | 0 | 0.00% | 0 |
24.11.04 | 108,630 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.11.01 | 108,425 | 205 | 17 | 0 | 0 | 0.00% | 0 |
24.10.31 | 108,425 | 0 | 12 | 0 | 0 | 0.00% | 0 |
24.10.30 | 108,350 | 75 | 1 | 0 | 0 | 0.00% | 0 |
24.10.29 | 108,380 | 30 | 12 | 0 | 0 | 0.00% | 0 |
24.10.28 | 108,650 | 270 | 59 | 0 | 0 | 0.00% | 0 |
24.10.25 | 108,605 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.10.24 | 108,230 | 375 | 316 | 0 | 0 | 0.00% | 0 |
24.10.23 | 108,175 | 55 | 10 | 0 | 0 | 0.00% | 0 |
24.10.22 | 108,655 | 480 | 13 | 0 | 0 | 0.00% | 0 |
24.10.21 | 108,520 | 135 | 6 | 0 | 0 | 0.00% | 0 |
24.10.18 | 108,710 | 190 | 1,525 | 0 | 0 | 0.00% | 0 |
24.10.17 | 108,815 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.10.16 | 108,610 | 205 | 24 | 0 | 0 | 0.00% | 0 |
24.10.15 | 108,520 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.10.14 | 108,645 | 125 | 4 | 0 | 0 | 0.00% | 0 |
24.10.11 | 108,480 | 165 | 14 | 0 | 0 | 0.00% | 0 |
24.10.10 | 108,355 | 125 | 10 | 0 | 0 | 0.00% | 0 |
24.10.08 | 108,365 | 10 | 17 | 0 | 0 | 0.00% | 0 |
24.10.07 | 108,800 | 435 | 1 | 0 | 0 | 0.00% | 0 |
24.10.04 | 109,060 | 260 | 5 | 0 | 0 | 0.00% | 0 |
24.10.02 | 108,770 | 290 | 31 | 0 | 0 | 0.00% | 0 |
24.09.30 | 108,585 | 185 | 7 | 0 | 0 | 0.00% | 0 |
24.09.27 | 108,580 | 5 | 7 | 0 | 0 | 0.00% | 0 |
24.09.26 | 108,685 | 105 | 25 | 0 | 0 | 0.00% | 0 |
24.09.25 | 108,465 | 220 | 14 | 0 | 0 | 0.00% | 0 |
24.09.24 | 108,480 | 15 | 2,556 | 0 | 0 | 0.00% | 0 |
24.09.23 | 108,625 | 145 | 1,506 | 0 | 0 | 0.00% | 0 |
24.09.20 | 108,530 | 95 | 7 | 0 | 0 | 0.00% | 0 |
24.09.19 | 108,705 | 175 | 15 | 0 | 0 | 0.00% | 0 |
24.09.13 | 108,520 | 185 | 6 | 0 | 0 | 0.00% | 0 |
24.09.12 | 108,490 | 30 | 411 | 0 | 0 | 0.00% | 0 |
24.09.11 | 108,145 | 345 | 4 | 0 | 0 | 0.00% | 0 |
24.09.10 | 108,005 | 140 | 17,945 | 0 | 0 | 0.00% | 0 |
24.09.09 | 108,085 | 80 | 5,874 | 0 | 0 | 0.00% | 0 |
24.09.06 | 108,040 | 45 | 7 | 0 | 0 | 0.00% | 0 |
24.09.05 | 107,855 | 185 | 17 | 0 | 0 | 0.00% | 0 |
24.09.04 | 107,620 | 235 | 17 | 0 | 0 | 0.00% | 0 |
24.09.03 | 107,645 | 25 | 353 | 0 | 0 | 0.00% | 0 |
24.09.02 | 107,680 | 35 | 1 | 0 | 0 | 0.00% | 0 |
24.08.30 | 107,860 | 180 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 107,870 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.08.28 | 107,705 | 165 | 41 | 0 | 0 | 0.00% | 0 |
24.08.27 | 108,320 | 615 | 101 | 0 | 0 | 0.00% | 0 |
24.08.26 | 108,110 | 210 | 4 | 0 | 0 | 0.00% | 0 |
24.08.23 | 108,290 | 180 | 2,001 | 0 | 0 | 0.00% | 0 |
24.08.22 | 108,250 | 40 | 106 | 0 | 0 | 0.00% | 0 |
24.08.21 | 108,225 | 25 | 34 | 0 | 0 | 0.00% | 0 |
24.08.20 | 108,380 | 155 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 108,340 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.08.16 | 108,485 | 145 | 34 | 0 | 0 | 0.00% | 0 |
24.08.14 | 108,270 | 215 | 45 | 0 | 0 | 0.00% | 0 |
24.08.13 | 108,115 | 155 | 2,000 | 0 | 0 | 0.00% | 0 |
24.08.12 | 108,115 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 108,140 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.08.08 | 108,085 | 55 | 467 | 0 | 0 | 0.00% | 0 |
24.08.07 | 108,115 | 30 | 7 | 0 | 0 | 0.00% | 0 |
24.08.06 | 108,975 | 860 | 22 | 0 | 0 | 0.00% | 0 |
24.08.05 | 108,130 | 845 | 47 | 0 | 0 | 0.00% | 0 |
24.08.02 | 107,965 | 165 | 41 | 0 | 0 | 0.00% | 0 |
24.08.01 | 107,750 | 215 | 10,510 | 0 | 0 | 0.00% | 0 |
24.07.31 | 107,710 | 40 | 13 | 0 | 0 | 0.00% | 0 |
24.07.30 | 107,750 | 40 | 7 | 0 | 0 | 0.00% | 0 |
24.07.29 | 107,410 | 340 | 1,506 | 0 | 0 | 0.00% | 0 |
24.07.26 | 107,330 | 80 | 12 | 0 | 0 | 0.00% | 0 |
24.07.25 | 107,170 | 160 | 4 | 0 | 0 | 0.00% | 0 |
24.07.24 | 107,035 | 135 | 924 | 0 | 0 | 0.00% | 0 |
24.07.23 | 107,075 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.07.22 | 107,025 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.07.19 | 107,075 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.07.18 | 107,210 | 135 | 3,012 | 0 | 0 | 0.00% | 0 |
24.07.17 | 107,030 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.07.16 | 106,800 | 230 | 382 | 0 | 0 | 0.00% | 0 |
24.07.15 | 106,775 | 25 | 7 | 0 | 0 | 0.00% | 0 |
24.07.12 | 106,355 | 420 | 25 | 0 | 0 | 0.00% | 0 |
24.07.11 | 106,565 | 210 | 11 | 0 | 0 | 0.00% | 0 |
24.07.10 | 106,670 | 105 | 3,642 | 0 | 0 | 0.00% | 0 |
24.07.09 | 106,545 | 125 | 2 | 0 | 0 | 0.00% | 0 |
24.07.08 | 106,305 | 240 | 310 | 0 | 0 | 0.00% | 0 |
24.07.05 | 106,315 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.07.04 | 106,065 | 250 | 3 | 0 | 0 | 0.00% | 0 |
24.07.03 | 105,970 | 95 | 1,100 | 0 | 0 | 0.00% | 0 |
24.07.02 | 105,705 | 265 | 8 | 0 | 0 | 0.00% | 0 |
24.07.01 | 105,895 | 190 | 1,500 | 0 | 0 | 0.00% | 0 |
24.06.28 | 105,670 | 225 | 2 | 0 | 0 | 0.00% | 0 |
24.06.27 | 105,810 | 140 | 3 | 0 | 0 | 0.00% | 0 |
24.06.26 | 106,020 | 210 | 1,333 | 0 | 0 | 0.00% | 0 |
24.06.25 | 105,900 | 120 | 2 | 0 | 0 | 0.00% | 0 |
24.06.24 | 106,025 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 106,050 | 25 | 4,743 | 0 | 0 | 0.00% | 0 |
24.06.20 | 106,085 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.06.19 | 105,730 | 355 | 1,254 | 0 | 0 | 0.00% | 0 |
24.06.18 | 105,745 | 15 | 9,593 | 0 | 0 | 0.00% | 0 |
24.06.17 | 105,595 | 150 | 17 | 0 | 0 | 0.00% | 0 |
24.06.14 | 105,495 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.06.13 | 105,275 | 220 | 2 | 0 | 0 | 0.00% | 0 |
24.06.12 | 105,025 | 250 | 45 | 0 | 0 | 0.00% | 0 |
24.06.11 | 104,825 | 200 | 2 | 0 | 0 | 0.00% | 0 |
24.06.10 | 105,185 | 360 | 9,430 | 0 | 0 | 0.00% | 0 |
24.06.07 | 104,985 | 200 | 6,255 | 0 | 0 | 0.00% | 0 |
24.06.05 | 104,810 | 175 | 8,334 | 0 | 0 | 0.00% | 0 |
24.06.04 | 104,290 | 520 | 405 | 0 | 0 | 0.00% | 0 |
24.06.03 | 104,215 | 75 | 4 | 0 | 0 | 0.00% | 0 |
24.05.31 | 104,130 | 85 | 3 | 0 | 0 | 0.00% | 0 |
24.05.30 | 104,255 | 125 | 8 | 0 | 0 | 0.00% | 0 |
24.05.29 | 104,545 | 290 | 5 | 0 | 0 | 0.00% | 0 |
24.05.28 | 104,510 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.05.27 | 104,410 | 100 | 2 | 0 | 0 | 0.00% | 0 |
24.05.24 | 104,595 | 185 | 2,202 | 0 | 0 | 0.00% | 0 |
24.05.23 | 104,545 | 50 | 18 | 0 | 0 | 0.00% | 0 |
24.05.22 | 104,370 | 175 | 11 | 0 | 0 | 0.00% | 0 |
24.05.21 | 104,330 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.05.20 | 104,635 | 305 | 0 | 0 | 0 | 0.00% | 0 |
24.05.17 | 104,575 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.05.16 | 104,025 | 550 | 20 | 0 | 0 | 0.00% | 0 |
24.05.14 | 103,990 | 35 | 3 | 0 | 0 | 0.00% | 0 |
24.05.13 | 104,025 | 35 | 5 | 0 | 0 | 0.00% | 0 |
24.05.10 | 103,905 | 120 | 5 | 0 | 0 | 0.00% | 0 |
24.05.09 | 104,130 | 225 | 605 | 0 | 0 | 0.00% | 0 |
24.05.08 | 104,140 | 10 | 1,503 | 0 | 0 | 0.00% | 0 |
24.05.07 | 103,650 | 490 | 2,202 | 0 | 0 | 0.00% | 0 |
24.05.03 | 103,525 | 125 | 8 | 0 | 0 | 0.00% | 0 |
24.05.02 | 103,375 | 150 | 556 | 0 | 0 | 0.00% | 0 |
24.04.30 | 103,115 | 260 | 26 | 0 | 0 | 0.00% | 0 |
24.04.29 | 103,165 | 50 | 1,758 | 0 | 0 | 0.00% | 0 |
24.04.26 | 103,125 | 40 | 24 | 0 | 0 | 0.00% | 0 |
24.04.25 | 103,360 | 235 | 4 | 0 | 0 | 0.00% | 0 |
24.04.24 | 103,650 | 290 | 4 | 0 | 0 | 0.00% | 0 |
24.04.23 | 103,485 | 165 | 333 | 0 | 0 | 0.00% | 0 |
24.04.22 | 103,675 | 190 | 7 | 0 | 0 | 0.00% | 0 |
24.04.19 | 103,875 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 103,440 | 435 | 369 | 0 | 0 | 0.00% | 0 |
24.04.17 | 103,450 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.04.16 | 103,740 | 290 | 3 | 0 | 0 | 0.00% | 0 |
24.04.15 | 103,975 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 103,535 | 440 | 32 | 0 | 0 | 0.00% | 0 |
24.04.11 | 103,935 | 400 | 2 | 0 | 0 | 0.00% | 0 |
24.04.09 | 103,820 | 115 | 10 | 0 | 0 | 0.00% | 0 |
24.04.08 | 104,265 | 445 | 100 | 0 | 0 | 0.00% | 0 |
24.04.05 | 104,085 | 180 | 1 | 0 | 0 | 0.00% | 0 |
24.04.04 | 104,030 | 55 | 336 | 0 | 0 | 0.00% | 0 |
24.04.03 | 104,005 | 25 | 55 | 0 | 0 | 0.00% | 0 |
24.04.02 | 104,275 | 270 | 2 | 0 | 0 | 0.00% | 0 |
24.04.01 | 104,070 | 205 | 3 | 0 | 0 | 0.00% | 0 |
24.03.29 | 104,290 | 220 | 2 | 0 | 0 | 0.00% | 0 |
24.03.28 | 104,240 | 50 | 21 | 0 | 0 | 0.00% | 0 |
24.03.27 | 104,110 | 130 | 2 | 0 | 0 | 0.00% | 0 |
24.03.26 | 104,250 | 140 | 2 | 0 | 0 | 0.00% | 0 |
24.03.25 | 104,305 | 55 | 8 | 0 | 0 | 0.00% | 0 |
24.03.22 | 104,055 | 250 | 2 | 0 | 0 | 0.00% | 0 |
24.03.21 | 103,745 | 310 | 2 | 0 | 0 | 0.00% | 0 |
24.03.20 | 103,580 | 165 | 2 | 0 | 0 | 0.00% | 0 |
24.03.19 | 103,800 | 220 | 7 | 0 | 0 | 0.00% | 0 |
24.03.18 | 103,820 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.03.15 | 104,085 | 265 | 2 | 0 | 0 | 0.00% | 0 |
24.03.13 | 104,170 | 20 | 195 | 0 | 0 | 0.00% | 0 |
24.03.12 | 104,105 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.03.11 | 104,105 | 0 | 900 | 0 | 0 | 0.00% | 0 |
24.03.08 | 103,735 | 370 | 26 | 0 | 0 | 0.00% | 0 |
24.03.07 | 103,930 | 195 | 2 | 0 | 0 | 0.00% | 0 |
24.03.06 | 103,710 | 220 | 915 | 0 | 0 | 0.00% | 0 |
24.03.05 | 103,620 | 90 | 3 | 0 | 0 | 0.00% | 0 |
24.03.04 | 103,345 | 275 | 2 | 0 | 0 | 0.00% | 0 |
24.02.29 | 103,580 | 235 | 2 | 0 | 0 | 0.00% | 0 |
24.02.28 | 103,560 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.02.27 | 103,750 | 190 | 2 | 0 | 0 | 0.00% | 0 |
24.02.26 | 103,225 | 525 | 3 | 0 | 0 | 0.00% | 0 |
24.02.23 | 103,535 | 310 | 2 | 0 | 0 | 0.00% | 0 |
24.02.22 | 103,275 | 260 | 4 | 0 | 0 | 0.00% | 0 |
24.02.21 | 103,210 | 65 | 3 | 0 | 0 | 0.00% | 0 |
24.02.20 | 103,315 | 105 | 3 | 0 | 0 | 0.00% | 0 |
24.02.19 | 103,300 | 15 | 31 | 0 | 0 | 0.00% | 0 |
24.02.16 | 103,330 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.02.15 | 102,975 | 355 | 1,133 | 0 | 0 | 0.00% | 0 |
24.02.14 | 103,270 | 295 | 389 | 0 | 0 | 0.00% | 0 |
24.02.13 | 103,600 | 330 | 11 | 0 | 0 | 0.00% | 0 |
24.02.08 | 103,600 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.02.07 | 103,730 | 130 | 103 | 0 | 0 | 0.00% | 0 |
24.02.06 | 103,530 | 200 | 102 | 0 | 0 | 0.00% | 0 |
24.02.05 | 103,980 | 450 | 2 | 0 | 0 | 0.00% | 0 |
24.02.02 | 103,610 | 370 | 6,208 | 0 | 0 | 0.00% | 0 |
24.02.01 | 103,655 | 45 | 3 | 0 | 0 | 0.00% | 0 |
24.01.31 | 103,305 | 350 | 3 | 0 | 0 | 0.00% | 0 |
24.01.30 | 103,200 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.01.29 | 103,430 | 230 | 30 | 0 | 0 | 0.00% | 0 |
24.01.26 | 103,335 | 95 | 1 | 0 | 0 | 0.00% | 0 |
24.01.23 | 103,480 | 145 | 3 | 0 | 0 | 0.00% | 0 |
24.01.22 | 103,360 | 120 | 1 | 0 | 0 | 0.00% | 0 |
24.01.19 | 103,590 | 230 | 3 | 0 | 0 | 0.00% | 0 |
24.01.18 | 103,455 | 135 | 3 | 0 | 0 | 0.00% | 0 |
24.01.17 | 103,720 | 265 | 2 | 0 | 0 | 0.00% | 0 |
24.01.16 | 103,870 | 150 | 2 | 0 | 0 | 0.00% | 0 |
24.01.15 | 103,815 | 55 | 3 | 0 | 0 | 0.00% | 0 |
24.01.12 | 103,865 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.01.11 | 103,640 | 225 | 3 | 0 | 0 | 0.00% | 0 |
24.01.10 | 103,865 | 225 | 2 | 0 | 0 | 0.00% | 0 |
24.01.09 | 103,620 | 245 | 3 | 0 | 0 | 0.00% | 0 |
24.01.08 | 103,340 | 280 | 3 | 0 | 0 | 0.00% | 0 |
24.01.05 | 103,765 | 425 | 23 | 0 | 0 | 0.00% | 0 |
24.01.04 | 103,365 | 400 | 760 | 0 | 0 | 0.00% | 0 |
24.01.03 | 104,245 | 880 | 2 | 0 | 0 | 0.00% | 0 |
24.01.02 | 104,245 | 0 | 48 | 0 | 0 | 0.00% | 0 |
23.12.28 | 103,835 | 410 | 152 | 0 | 0 | 0.00% | 0 |
23.12.27 | 103,505 | 330 | 8 | 0 | 0 | 0.00% | 0 |
23.12.26 | 103,500 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.12.22 | 103,495 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.12.21 | 103,530 | 35 | 13 | 0 | 0 | 0.00% | 0 |
23.12.20 | 103,290 | 240 | 4 | 0 | 0 | 0.00% | 0 |
23.12.19 | 103,175 | 115 | 6 | 0 | 0 | 0.00% | 0 |
23.12.18 | 103,120 | 55 | 3 | 0 | 0 | 0.00% | 0 |
23.12.15 | 103,305 | 185 | 31 | 0 | 0 | 0.00% | 0 |
23.12.14 | 102,040 | 1,265 | 3 | 0 | 0 | 0.00% | 0 |
23.12.13 | 102,020 | 20 | 23 | 0 | 0 | 0.00% | 0 |
23.12.12 | 101,735 | 285 | 3 | 0 | 0 | 0.00% | 0 |
23.12.11 | 101,955 | 220 | 2 | 0 | 0 | 0.00% | 0 |
23.12.07 | 102,055 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.12.06 | 101,740 | 315 | 3 | 0 | 0 | 0.00% | 0 |
23.12.05 | 101,520 | 220 | 3 | 0 | 0 | 0.00% | 0 |
23.12.04 | 101,225 | 295 | 2 | 0 | 0 | 0.00% | 0 |
23.12.01 | 101,360 | 135 | 3 | 0 | 0 | 0.00% | 0 |
23.11.30 | 101,355 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.11.29 | 100,675 | 680 | 4 | 0 | 0 | 0.00% | 0 |
23.11.28 | 100,500 | 175 | 1 | 0 | 0 | 0.00% | 0 |
23.11.27 | 100,455 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.11.24 | 100,860 | 405 | 2 | 0 | 0 | 0.00% | 0 |
23.11.23 | 100,570 | 290 | 3 | 0 | 0 | 0.00% | 0 |
23.11.22 | 100,700 | 130 | 23 | 0 | 0 | 0.00% | 0 |
23.11.21 | 100,600 | 100 | 3 | 0 | 0 | 0.00% | 0 |
23.11.20 | 100,485 | 115 | 79 | 0 | 0 | 0.00% | 0 |
23.11.17 | 100,375 | 110 | 3 | 0 | 0 | 0.00% | 0 |
23.11.15 | 99,545 | 840 | 2 | 0 | 0 | 0.00% | 0 |
23.11.10 | 99,645 | 155 | 2 | 0 | 0 | 0.00% | 0 |
23.11.09 | 99,250 | 395 | 2 | 0 | 0 | 0.00% | 0 |
23.11.08 | 98,895 | 355 | 12 | 0 | 0 | 0.00% | 0 |
23.11.07 | 98,950 | 55 | 8 | 0 | 0 | 0.00% | 0 |
23.11.06 | 98,675 | 275 | 20 | 0 | 0 | 0.00% | 0 |
23.11.03 | 98,635 | 40 | 2 | 0 | 0 | 0.00% | 0 |
23.11.02 | 98,055 | 580 | 3 | 0 | 0 | 0.00% | 0 |
23.11.01 | 97,705 | 350 | 107 | 0 | 0 | 0.00% | 0 |
23.10.31 | 97,865 | 160 | 2 | 0 | 0 | 0.00% | 0 |
23.10.30 | 97,730 | 135 | 2 | 0 | 0 | 0.00% | 0 |
23.10.27 | 97,040 | 690 | 2 | 0 | 0 | 0.00% | 0 |
23.10.26 | 97,450 | 410 | 2 | 0 | 0 | 0.00% | 0 |
23.10.25 | 97,555 | 105 | 55 | 0 | 0 | 0.00% | 0 |
23.10.24 | 97,140 | 415 | 486 | 0 | 0 | 0.00% | 0 |
23.10.23 | 97,355 | 215 | 64 | 0 | 0 | 0.00% | 0 |
23.10.20 | 97,015 | 340 | 342 | 0 | 0 | 0.00% | 0 |
23.10.19 | 97,350 | 335 | 5 | 0 | 0 | 0.00% | 0 |
23.10.18 | 97,645 | 295 | 13 | 0 | 0 | 0.00% | 0 |
23.10.17 | 97,895 | 250 | 4 | 0 | 0 | 0.00% | 0 |
23.10.16 | 97,880 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.10.13 | 98,160 | 280 | 3 | 0 | 0 | 0.00% | 0 |
23.10.12 | 98,040 | 120 | 2 | 0 | 0 | 0.00% | 0 |
23.10.11 | 97,670 | 370 | 2 | 0 | 0 | 0.00% | 0 |
23.10.06 | 97,260 | 340 | 3 | 0 | 0 | 0.00% | 0 |
23.10.05 | 97,000 | 260 | 2 | 0 | 0 | 0.00% | 0 |
23.10.04 | 98,580 | 1,580 | 1 | 0 | 0 | 0.00% | 0 |
23.09.27 | 98,380 | 200 | 1 | 0 | 0 | 0.00% | 0 |
23.09.26 | 98,810 | 430 | 3 | 0 | 0 | 0.00% | 0 |
23.09.25 | 98,640 | 170 | 2 | 0 | 0 | 0.00% | 0 |
23.09.21 | 98,540 | 155 | 127 | 0 | 0 | 0.00% | 0 |
23.09.20 | 98,905 | 365 | 4 | 0 | 0 | 0.00% | 0 |
23.09.18 | 98,980 | 265 | 2 | 0 | 0 | 0.00% | 0 |
23.09.15 | 99,100 | 120 | 525 | 0 | 0 | 0.00% | 0 |
23.09.14 | 98,675 | 425 | 2 | 0 | 0 | 0.00% | 0 |
23.09.13 | 98,620 | 55 | 3 | 0 | 0 | 0.00% | 0 |
23.09.12 | 98,670 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.09.08 | 98,845 | 225 | 2 | 0 | 0 | 0.00% | 0 |
23.09.07 | 99,015 | 170 | 3 | 0 | 0 | 0.00% | 0 |
23.09.06 | 99,110 | 95 | 2 | 0 | 0 | 0.00% | 0 |
23.09.04 | 99,400 | 95 | 2 | 0 | 0 | 0.00% | 0 |
23.09.01 | 99,220 | 180 | 1,434 | 0 | 0 | 0.00% | 0 |
23.08.31 | 98,945 | 275 | 2 | 0 | 0 | 0.00% | 0 |
23.08.30 | 98,995 | 50 | 716 | 0 | 0 | 0.00% | 0 |
23.08.29 | 98,970 | 25 | 2 | 0 | 0 | 0.00% | 0 |
23.08.25 | 98,950 | 290 | 3 | 0 | 0 | 0.00% | 0 |
23.08.24 | 98,705 | 245 | 163 | 0 | 0 | 0.00% | 0 |
23.08.23 | 98,505 | 200 | 2 | 0 | 0 | 0.00% | 0 |
23.08.18 | 98,410 | 430 | 3 | 0 | 0 | 0.00% | 0 |
23.08.17 | 98,855 | 445 | 4 | 0 | 0 | 0.00% | 0 |
23.08.16 | 98,810 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.08.14 | 99,035 | 225 | 3 | 0 | 0 | 0.00% | 0 |
23.08.07 | 98,720 | 460 | 3 | 0 | 0 | 0.00% | 0 |
23.08.04 | 99,000 | 280 | 4 | 0 | 0 | 0.00% | 0 |
23.08.03 | 98,930 | 70 | 20 | 0 | 0 | 0.00% | 0 |
23.08.02 | 99,320 | 390 | 5 | 0 | 0 | 0.00% | 0 |
23.08.01 | 98,975 | 345 | 2 | 0 | 0 | 0.00% | 0 |
23.07.31 | 99,155 | 180 | 5 | 0 | 0 | 0.00% | 0 |
23.07.28 | 99,605 | 450 | 3 | 0 | 0 | 0.00% | 0 |
23.07.27 | 99,440 | 165 | 3 | 0 | 0 | 0.00% | 0 |
23.07.26 | 99,400 | 40 | 3 | 0 | 0 | 0.00% | 0 |
23.07.25 | 99,450 | 50 | 5 | 0 | 0 | 0.00% | 0 |
23.07.21 | 99,525 | 215 | 88 | 0 | 0 | 0.00% | 0 |
23.07.20 | 99,525 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.07.19 | 99,495 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.07.18 | 99,370 | 125 | 2 | 0 | 0 | 0.00% | 0 |
23.07.17 | 99,530 | 160 | 3 | 0 | 0 | 0.00% | 0 |
23.07.14 | 99,450 | 80 | 3 | 0 | 0 | 0.00% | 0 |
23.07.13 | 98,895 | 555 | 3 | 0 | 0 | 0.00% | 0 |
23.07.11 | 98,625 | 140 | 2 | 0 | 0 | 0.00% | 0 |
23.07.10 | 98,655 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.07.07 | 98,835 | 180 | 1 | 0 | 0 | 0.00% | 0 |
23.07.06 | 99,175 | 340 | 3 | 0 | 0 | 0.00% | 0 |
23.07.03 | 98,705 | 405 | 3 | 0 | 0 | 0.00% | 0 |
23.06.30 | 98,995 | 290 | 336 | 0 | 0 | 0.00% | 0 |
23.06.29 | 99,070 | 75 | 9 | 0 | 0 | 0.00% | 0 |
23.06.28 | 99,070 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.06.23 | 98,845 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.06.22 | 99,050 | 205 | 602 | 0 | 0 | 0.00% | 0 |
23.06.21 | 98,785 | 265 | 168 | 0 | 0 | 0.00% | 0 |
23.06.19 | 98,930 | 80 | 1 | 0 | 0 | 0.00% | 0 |
23.06.16 | 98,560 | 370 | 2,770 | 0 | 0 | 0.00% | 0 |
23.06.15 | 98,785 | 225 | 4 | 0 | 0 | 0.00% | 0 |
23.06.14 | 99,035 | 250 | 10 | 0 | 0 | 0.00% | 0 |
23.06.13 | 98,875 | 160 | 5 | 0 | 0 | 0.00% | 0 |
23.06.12 | 98,980 | 105 | 1 | 0 | 0 | 0.00% | 0 |
23.06.09 | 98,860 | 120 | 34 | 0 | 0 | 0.00% | 0 |
23.06.08 | 99,345 | 485 | 32 | 0 | 0 | 0.00% | 0 |
23.06.07 | 99,125 | 220 | 4 | 0 | 0 | 0.00% | 0 |
23.06.05 | 99,420 | 295 | 1 | 0 | 0 | 0.00% | 0 |
23.06.02 | 99,075 | 345 | 30 | 0 | 0 | 0.00% | 0 |
23.06.01 | 99,265 | 190 | 51 | 0 | 0 | 0.00% | 0 |
23.05.31 | 98,695 | 570 | 24 | 0 | 0 | 0.00% | 0 |
23.05.30 | 98,700 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.05.26 | 99,325 | 625 | 1 | 0 | 0 | 0.00% | 0 |
23.05.25 | 99,505 | 180 | 1 | 0 | 0 | 0.00% | 0 |
23.05.24 | 99,510 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.05.23 | 99,915 | 405 | 6 | 0 | 0 | 0.00% | 0 |
23.05.22 | 99,640 | 275 | 5 | 0 | 0 | 0.00% | 0 |
23.05.19 | 99,985 | 345 | 1 | 0 | 0 | 0.00% | 0 |
23.05.12 | 100,305 | 215 | 4 | 0 | 0 | 0.00% | 0 |
23.05.11 | 100,115 | 190 | 5 | 0 | 0 | 0.00% | 0 |
23.05.08 | 100,330 | 115 | 6 | 0 | 0 | 0.00% | 0 |
23.05.03 | 99,880 | 240 | 832 | 0 | 0 | 0.00% | 0 |
23.05.02 | 100,040 | 160 | 38 | 0 | 0 | 0.00% | 0 |
23.04.26 | 100,155 | 185 | 5 | 0 | 0 | 0.00% | 0 |
23.04.25 | 100,260 | 105 | 10 | 0 | 0 | 0.00% | 0 |
23.04.21 | 99,860 | 170 | 1 | 0 | 0 | 0.00% | 0 |
23.04.19 | 99,985 | 30 | 3 | 0 | 0 | 0.00% | 0 |
23.04.18 | 100,065 | 80 | 5 | 0 | 0 | 0.00% | 0 |
23.04.14 | 100,420 | 305 | 12 | 0 | 0 | 0.00% | 0 |
23.04.12 | 100,360 | 60 | 2,076 | 0 | 0 | 0.00% | 0 |
23.04.11 | 0 | 185 | 197 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
포항 영일만항, 대왕고래 프로젝트 1차 시추 보조항만으로 참여
-
2
"삼성전자, 美반도체기업 특허소송서 1천660억원 배상 평결"(종합)
-
3
“코인으로 이제야 돈좀 벌고 있는데”...수익 ‘22% 과세’ 놓고 시끌
-
4
美FOMC 의사록 공개·韓금통위 주목 [붐앤쇼크]
-
5
산업硏 “전문가 63% 트럼프 출범 국내 제조업에 부정적”
-
6
11월 서울 매매가격전망지수 94…7개월만에 '하락 전망' 우세
-
7
"한국 제조업 '로봇 밀도' 세계 1위…직원 10명당 1대"
-
8
저출산 고령화 해법 찾는다..한국사회정책연구원 세미나
-
9
노란우산공제 가입자 10명 중 7명 “소득공제 한도 늘려야”