HANARO 유로존국채25년플러스(합성 H)
(456100) I 코스피 ETF 11.21 15:3251,015 | 전일 | 50,685 | 고가 | 51,745 | 상한가 | 66,315 |
거래량 (주) |
34 |
330 0.65% | 시가 | 51,015 | 저가 | 51,015 | 하한가 | 35,715 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 50,685 | 330 | 34 | 0 | 0 | 0.00% | 32,000 |
24.11.20 | 51,130 | 445 | 20 | 0 | 0 | 0.00% | 32,000 |
24.11.19 | 51,160 | 30 | 22 | 0 | 0 | 0.00% | 32,000 |
24.11.18 | 51,415 | 255 | 3 | 0 | 0 | 0.00% | 32,000 |
24.11.15 | 51,400 | 15 | 2 | 0 | 0 | 0.00% | 32,000 |
24.11.14 | 51,285 | 115 | 11 | 0 | 0 | 0.00% | 32,000 |
24.11.13 | 50,550 | 735 | 1,072 | 0 | 0 | 0.00% | 32,000 |
24.11.12 | 50,835 | 285 | 1,333 | 0 | 0 | 0.00% | 32,000 |
24.11.11 | 50,175 | 660 | 22 | 0 | 0 | 0.00% | 32,000 |
24.11.08 | 50,570 | 395 | 2 | 0 | 0 | 0.00% | 32,000 |
24.11.07 | 51,040 | 470 | 46 | 0 | 0 | 0.00% | 32,000 |
24.11.06 | 51,040 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.11.05 | 50,675 | 365 | 20 | 0 | 0 | 0.00% | 0 |
24.11.04 | 51,145 | 470 | 2 | 0 | 0 | 0.00% | 0 |
24.11.01 | 50,840 | 305 | 8 | 0 | 0 | 0.00% | 0 |
24.10.31 | 50,815 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.10.30 | 51,215 | 400 | 25 | 0 | 0 | 0.00% | 0 |
24.10.29 | 50,990 | 225 | 31 | 0 | 0 | 0.00% | 0 |
24.10.28 | 51,360 | 370 | 40 | 0 | 0 | 0.00% | 0 |
24.10.25 | 50,895 | 465 | 13 | 0 | 0 | 0.00% | 0 |
24.10.24 | 50,745 | 150 | 1,157 | 0 | 0 | 0.00% | 0 |
24.10.23 | 51,040 | 295 | 67 | 0 | 0 | 0.00% | 0 |
24.10.22 | 52,200 | 1,160 | 11 | 0 | 0 | 0.00% | 0 |
24.10.21 | 51,695 | 505 | 108 | 0 | 0 | 0.00% | 0 |
24.10.18 | 52,190 | 495 | 536 | 0 | 0 | 0.00% | 0 |
24.10.17 | 51,710 | 480 | 215 | 0 | 0 | 0.00% | 0 |
24.10.16 | 51,090 | 620 | 21 | 0 | 0 | 0.00% | 0 |
24.10.15 | 51,090 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.14 | 51,055 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.10.11 | 51,245 | 190 | 63 | 0 | 0 | 0.00% | 0 |
24.10.10 | 51,130 | 115 | 1 | 0 | 0 | 0.00% | 0 |
24.10.08 | 51,590 | 460 | 749 | 0 | 0 | 0.00% | 0 |
24.10.07 | 51,685 | 95 | 1 | 0 | 0 | 0.00% | 0 |
24.10.04 | 52,545 | 860 | 175 | 0 | 0 | 0.00% | 0 |
24.10.02 | 51,645 | 900 | 2,101 | 0 | 0 | 0.00% | 0 |
24.09.30 | 51,270 | 375 | 31 | 0 | 0 | 0.00% | 0 |
24.09.27 | 51,325 | 55 | 137 | 0 | 0 | 0.00% | 0 |
24.09.26 | 51,655 | 330 | 6 | 0 | 0 | 0.00% | 0 |
24.09.25 | 51,320 | 335 | 27 | 0 | 0 | 0.00% | 0 |
24.09.24 | 51,180 | 140 | 60 | 0 | 0 | 0.00% | 0 |
24.09.23 | 51,385 | 205 | 43 | 0 | 0 | 0.00% | 0 |
24.09.20 | 51,945 | 560 | 269 | 0 | 0 | 0.00% | 0 |
24.09.19 | 52,350 | 405 | 22 | 0 | 0 | 0.00% | 0 |
24.09.13 | 52,620 | 270 | 1,906 | 0 | 0 | 0.00% | 0 |
24.09.12 | 52,325 | 295 | 1,445 | 0 | 0 | 0.00% | 0 |
24.09.11 | 51,895 | 430 | 2,674 | 0 | 0 | 0.00% | 0 |
24.09.10 | 51,895 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.09 | 51,880 | 15 | 32 | 0 | 0 | 0.00% | 0 |
24.09.06 | 51,825 | 55 | 1,474 | 0 | 0 | 0.00% | 0 |
24.09.05 | 51,370 | 455 | 353 | 0 | 0 | 0.00% | 0 |
24.09.04 | 50,640 | 730 | 44 | 0 | 0 | 0.00% | 0 |
24.09.03 | 51,110 | 470 | 76 | 0 | 0 | 0.00% | 0 |
24.09.02 | 50,980 | 130 | 589 | 0 | 0 | 0.00% | 0 |
24.08.30 | 51,250 | 270 | 490 | 0 | 0 | 0.00% | 0 |
24.08.29 | 51,120 | 130 | 294 | 0 | 0 | 0.00% | 0 |
24.08.28 | 51,850 | 730 | 90 | 0 | 0 | 0.00% | 0 |
24.08.27 | 51,885 | 35 | 202 | 0 | 0 | 0.00% | 0 |
24.08.26 | 51,820 | 65 | 7 | 0 | 0 | 0.00% | 0 |
24.08.23 | 52,150 | 330 | 4 | 0 | 0 | 0.00% | 0 |
24.08.22 | 52,210 | 60 | 185 | 0 | 0 | 0.00% | 0 |
24.08.21 | 51,680 | 530 | 59 | 0 | 0 | 0.00% | 0 |
24.08.20 | 51,680 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 51,680 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 52,155 | 475 | 52 | 0 | 0 | 0.00% | 0 |
24.08.14 | 51,670 | 485 | 31 | 0 | 0 | 0.00% | 0 |
24.08.13 | 51,755 | 85 | 6 | 0 | 0 | 0.00% | 0 |
24.08.12 | 51,235 | 520 | 29 | 0 | 0 | 0.00% | 0 |
24.08.09 | 51,370 | 135 | 4 | 0 | 0 | 0.00% | 0 |
24.08.08 | 52,035 | 665 | 13 | 0 | 0 | 0.00% | 0 |
24.08.07 | 51,600 | 435 | 106 | 0 | 0 | 0.00% | 0 |
24.08.06 | 51,715 | 115 | 409 | 0 | 0 | 0.00% | 0 |
24.08.05 | 51,760 | 45 | 124 | 0 | 0 | 0.00% | 0 |
24.08.02 | 51,210 | 550 | 14 | 0 | 0 | 0.00% | 0 |
24.08.01 | 50,760 | 450 | 420 | 0 | 0 | 0.00% | 0 |
24.07.31 | 50,765 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.07.30 | 50,005 | 760 | 20 | 0 | 0 | 0.00% | 0 |
24.07.29 | 50,005 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.07.26 | 49,765 | 240 | 284 | 0 | 0 | 0.00% | 0 |
24.07.25 | 50,185 | 420 | 199 | 0 | 0 | 0.00% | 0 |
24.07.24 | 50,185 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 50,185 | 0 | 12 | 0 | 0 | 0.00% | 0 |
24.07.22 | 50,615 | 430 | 51 | 0 | 0 | 0.00% | 0 |
24.07.19 | 50,785 | 170 | 237 | 0 | 0 | 0.00% | 0 |
24.07.18 | 50,670 | 115 | 311 | 0 | 0 | 0.00% | 0 |
24.07.17 | 50,215 | 455 | 43 | 0 | 0 | 0.00% | 0 |
24.07.16 | 50,010 | 205 | 206 | 0 | 0 | 0.00% | 0 |
24.07.15 | 50,300 | 290 | 2,005 | 0 | 0 | 0.00% | 0 |
24.07.12 | 49,800 | 500 | 5 | 0 | 0 | 0.00% | 0 |
24.07.11 | 49,210 | 590 | 260 | 0 | 0 | 0.00% | 0 |
24.07.10 | 49,885 | 675 | 102 | 0 | 0 | 0.00% | 0 |
24.07.09 | 49,535 | 350 | 227 | 0 | 0 | 0.00% | 0 |
24.07.08 | 48,750 | 785 | 18 | 0 | 0 | 0.00% | 0 |
24.07.05 | 48,835 | 85 | 4 | 0 | 0 | 0.00% | 0 |
24.07.04 | 48,420 | 415 | 7 | 0 | 0 | 0.00% | 0 |
24.07.03 | 48,370 | 50 | 26 | 0 | 0 | 0.00% | 0 |
24.07.02 | 48,650 | 280 | 31 | 0 | 0 | 0.00% | 0 |
24.07.01 | 49,405 | 755 | 22 | 0 | 0 | 0.00% | 0 |
24.06.28 | 49,530 | 125 | 113 | 0 | 0 | 0.00% | 0 |
24.06.27 | 49,780 | 250 | 273 | 0 | 0 | 0.00% | 0 |
24.06.26 | 49,375 | 405 | 230 | 0 | 0 | 0.00% | 0 |
24.06.25 | 49,795 | 420 | 5 | 0 | 0 | 0.00% | 0 |
24.06.24 | 49,795 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 50,075 | 280 | 485 | 0 | 0 | 0.00% | 0 |
24.06.20 | 50,335 | 260 | 17 | 0 | 0 | 0.00% | 0 |
24.06.19 | 50,065 | 270 | 223 | 0 | 0 | 0.00% | 0 |
24.06.18 | 50,040 | 25 | 493 | 0 | 0 | 0.00% | 0 |
24.06.17 | 49,500 | 540 | 3,142 | 0 | 0 | 0.00% | 0 |
24.06.14 | 49,540 | 40 | 1,761 | 0 | 0 | 0.00% | 0 |
24.06.13 | 48,720 | 820 | 7,559 | 0 | 0 | 0.00% | 0 |
24.06.12 | 48,725 | 5 | 7,194 | 0 | 0 | 0.00% | 0 |
24.06.11 | 49,820 | 1,095 | 213 | 0 | 0 | 0.00% | 0 |
24.06.10 | 50,200 | 380 | 356 | 0 | 0 | 0.00% | 0 |
24.06.07 | 50,090 | 110 | 521 | 0 | 0 | 0.00% | 0 |
24.06.05 | 49,970 | 120 | 191 | 0 | 0 | 0.00% | 0 |
24.06.04 | 49,390 | 580 | 769 | 0 | 0 | 0.00% | 0 |
24.06.03 | 48,940 | 450 | 220 | 0 | 0 | 0.00% | 0 |
24.05.31 | 48,940 | 0 | 32 | 0 | 0 | 0.00% | 0 |
24.05.30 | 50,005 | 1,065 | 1,149 | 0 | 0 | 0.00% | 0 |
24.05.29 | 50,255 | 250 | 41 | 0 | 0 | 0.00% | 0 |
24.05.28 | 50,155 | 100 | 58 | 0 | 0 | 0.00% | 0 |
24.05.27 | 49,875 | 280 | 44 | 0 | 0 | 0.00% | 0 |
24.05.24 | 50,305 | 430 | 44 | 0 | 0 | 0.00% | 0 |
24.05.23 | 50,305 | 0 | 5 | 0 | 0 | 0.00% | 0 |
24.05.22 | 50,315 | 10 | 674 | 0 | 0 | 0.00% | 0 |
24.05.21 | 50,560 | 245 | 203 | 0 | 0 | 0.00% | 0 |
24.05.20 | 51,230 | 670 | 247 | 0 | 0 | 0.00% | 0 |
24.05.17 | 51,270 | 40 | 30 | 0 | 0 | 0.00% | 0 |
24.05.16 | 50,435 | 835 | 1,217 | 0 | 0 | 0.00% | 0 |
24.05.14 | 50,160 | 275 | 844 | 0 | 0 | 0.00% | 0 |
24.05.13 | 50,540 | 380 | 320 | 0 | 0 | 0.00% | 0 |
24.05.10 | 51,055 | 515 | 90 | 0 | 0 | 0.00% | 0 |
24.05.09 | 51,480 | 425 | 18 | 0 | 0 | 0.00% | 0 |
24.05.08 | 50,850 | 630 | 83 | 0 | 0 | 0.00% | 0 |
24.05.07 | 50,320 | 530 | 53 | 0 | 0 | 0.00% | 0 |
24.05.03 | 49,990 | 330 | 44 | 0 | 0 | 0.00% | 0 |
24.05.02 | 50,500 | 510 | 117 | 0 | 0 | 0.00% | 0 |
24.04.30 | 49,775 | 725 | 45 | 0 | 0 | 0.00% | 0 |
24.04.29 | 49,165 | 610 | 42 | 0 | 0 | 0.00% | 0 |
24.04.26 | 49,290 | 125 | 17 | 0 | 0 | 0.00% | 0 |
24.04.25 | 50,410 | 1,120 | 546 | 0 | 0 | 0.00% | 0 |
24.04.24 | 50,540 | 130 | 14 | 0 | 0 | 0.00% | 0 |
24.04.23 | 50,395 | 145 | 3 | 0 | 0 | 0.00% | 0 |
24.04.22 | 50,510 | 115 | 269 | 0 | 0 | 0.00% | 0 |
24.04.19 | 50,610 | 100 | 226 | 0 | 0 | 0.00% | 0 |
24.04.18 | 50,225 | 385 | 169 | 0 | 0 | 0.00% | 0 |
24.04.17 | 50,680 | 455 | 1,184 | 0 | 0 | 0.00% | 0 |
24.04.16 | 51,640 | 960 | 366 | 0 | 0 | 0.00% | 0 |
24.04.15 | 50,680 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 51,200 | 520 | 395 | 0 | 0 | 0.00% | 0 |
24.04.11 | 50,790 | 410 | 1,177 | 0 | 0 | 0.00% | 0 |
24.04.09 | 50,655 | 135 | 513 | 0 | 0 | 0.00% | 0 |
24.04.08 | 51,405 | 750 | 473 | 0 | 0 | 0.00% | 0 |
24.04.05 | 50,650 | 755 | 574 | 0 | 0 | 0.00% | 0 |
24.04.04 | 50,550 | 100 | 13 | 0 | 0 | 0.00% | 0 |
24.04.03 | 51,965 | 1,415 | 584 | 0 | 0 | 0.00% | 0 |
24.04.02 | 51,975 | 10 | 420 | 0 | 0 | 0.00% | 0 |
24.04.01 | 51,975 | 0 | 157 | 0 | 0 | 0.00% | 0 |
24.03.29 | 52,090 | 115 | 2,790 | 0 | 0 | 0.00% | 0 |
24.03.28 | 51,605 | 485 | 429 | 0 | 0 | 0.00% | 0 |
24.03.27 | 51,550 | 55 | 267 | 0 | 0 | 0.00% | 0 |
24.03.26 | 52,000 | 450 | 695 | 0 | 0 | 0.00% | 0 |
24.03.25 | 51,195 | 805 | 719 | 0 | 0 | 0.00% | 0 |
24.03.22 | 51,190 | 5 | 116 | 0 | 0 | 0.00% | 0 |
24.03.21 | 51,165 | 25 | 304 | 0 | 0 | 0.00% | 0 |
24.03.20 | 51,220 | 55 | 203 | 0 | 0 | 0.00% | 0 |
24.03.19 | 51,120 | 100 | 13 | 0 | 0 | 0.00% | 0 |
24.03.18 | 51,180 | 60 | 444 | 0 | 0 | 0.00% | 0 |
24.03.15 | 51,995 | 815 | 134 | 0 | 0 | 0.00% | 0 |
24.03.14 | 52,150 | 155 | 12 | 0 | 0 | 0.00% | 0 |
24.03.13 | 52,225 | 75 | 192 | 0 | 0 | 0.00% | 0 |
24.03.12 | 52,500 | 275 | 202 | 0 | 0 | 0.00% | 0 |
24.03.11 | 52,500 | 0 | 12 | 0 | 0 | 0.00% | 0 |
24.03.08 | 52,145 | 355 | 42 | 0 | 0 | 0.00% | 0 |
24.03.07 | 51,980 | 165 | 17 | 0 | 0 | 0.00% | 0 |
24.03.06 | 50,900 | 1,080 | 5,478 | 0 | 0 | 0.00% | 0 |
24.03.05 | 50,800 | 100 | 419 | 0 | 0 | 0.00% | 0 |
24.03.04 | 50,445 | 355 | 418 | 0 | 0 | 0.00% | 0 |
24.02.29 | 50,370 | 75 | 8 | 0 | 0 | 0.00% | 0 |
24.02.28 | 50,735 | 365 | 79 | 0 | 0 | 0.00% | 0 |
24.02.27 | 51,285 | 550 | 67 | 0 | 0 | 0.00% | 0 |
24.02.26 | 50,840 | 445 | 54 | 0 | 0 | 0.00% | 0 |
24.02.23 | 50,395 | 445 | 25 | 0 | 0 | 0.00% | 0 |
24.02.22 | 50,965 | 570 | 3,406 | 0 | 0 | 0.00% | 0 |
24.02.21 | 50,580 | 385 | 51 | 0 | 0 | 0.00% | 0 |
24.02.20 | 50,880 | 300 | 26 | 0 | 0 | 0.00% | 0 |
24.02.19 | 51,080 | 200 | 16 | 0 | 0 | 0.00% | 0 |
24.02.16 | 50,915 | 165 | 11 | 0 | 0 | 0.00% | 0 |
24.02.15 | 50,345 | 570 | 18 | 0 | 0 | 0.00% | 0 |
24.02.14 | 50,220 | 125 | 274 | 0 | 0 | 0.00% | 0 |
24.02.13 | 50,485 | 265 | 52 | 0 | 0 | 0.00% | 0 |
24.02.08 | 50,590 | 105 | 11 | 0 | 0 | 0.00% | 0 |
24.02.07 | 50,420 | 170 | 10 | 0 | 0 | 0.00% | 0 |
24.02.06 | 51,300 | 880 | 592 | 0 | 0 | 0.00% | 0 |
24.02.05 | 52,305 | 1,005 | 411 | 0 | 0 | 0.00% | 0 |
24.02.02 | 51,915 | 390 | 1,007 | 0 | 0 | 0.00% | 0 |
24.02.01 | 50,765 | 1,150 | 382 | 0 | 0 | 0.00% | 0 |
24.01.31 | 51,270 | 505 | 544 | 0 | 0 | 0.00% | 0 |
24.01.30 | 50,665 | 605 | 369 | 0 | 0 | 0.00% | 0 |
24.01.29 | 50,960 | 295 | 167 | 0 | 0 | 0.00% | 0 |
24.01.26 | 50,490 | 470 | 392 | 0 | 0 | 0.00% | 0 |
24.01.25 | 50,455 | 35 | 1,930 | 0 | 0 | 0.00% | 0 |
24.01.24 | 51,270 | 815 | 363 | 0 | 0 | 0.00% | 0 |
24.01.23 | 50,920 | 350 | 2,912 | 0 | 0 | 0.00% | 0 |
24.01.22 | 50,450 | 470 | 5,279 | 0 | 0 | 0.00% | 0 |
24.01.19 | 50,890 | 440 | 364 | 0 | 0 | 0.00% | 0 |
24.01.18 | 51,195 | 305 | 143 | 0 | 0 | 0.00% | 0 |
24.01.17 | 51,495 | 300 | 165 | 0 | 0 | 0.00% | 0 |
24.01.16 | 51,765 | 270 | 98 | 0 | 0 | 0.00% | 0 |
24.01.15 | 51,405 | 360 | 173 | 0 | 0 | 0.00% | 0 |
24.01.12 | 51,415 | 10 | 89 | 0 | 0 | 0.00% | 0 |
24.01.11 | 51,530 | 115 | 107 | 0 | 0 | 0.00% | 0 |
24.01.10 | 52,060 | 530 | 261 | 0 | 0 | 0.00% | 0 |
24.01.09 | 52,080 | 20 | 126 | 0 | 0 | 0.00% | 0 |
24.01.08 | 52,160 | 80 | 282 | 0 | 0 | 0.00% | 0 |
24.01.05 | 52,880 | 720 | 1,030 | 0 | 0 | 0.00% | 0 |
24.01.04 | 52,800 | 80 | 281 | 0 | 0 | 0.00% | 0 |
24.01.03 | 53,235 | 435 | 2,506 | 0 | 0 | 0.00% | 0 |
24.01.02 | 55,160 | 1,925 | 2,652 | 0 | 0 | 0.00% | 0 |
23.12.28 | 54,335 | 825 | 771 | 0 | 0 | 0.00% | 0 |
23.12.27 | 54,335 | 0 | 1,177 | 0 | 0 | 0.00% | 0 |
23.12.26 | 54,620 | 285 | 1,198 | 0 | 0 | 0.00% | 0 |
23.12.22 | 54,600 | 20 | 757 | 0 | 0 | 0.00% | 0 |
23.12.21 | 54,075 | 525 | 1,565 | 0 | 0 | 0.00% | 0 |
23.12.20 | 53,120 | 955 | 1,203 | 0 | 0 | 0.00% | 0 |
23.12.19 | 53,725 | 605 | 1,224 | 0 | 0 | 0.00% | 0 |
23.12.18 | 52,400 | 1,325 | 255 | 0 | 0 | 0.00% | 0 |
23.12.15 | 52,085 | 315 | 5,116 | 0 | 0 | 0.00% | 0 |
23.12.14 | 51,425 | 660 | 5,202 | 0 | 0 | 0.00% | 0 |
23.12.13 | 50,625 | 800 | 31 | 0 | 0 | 0.00% | 0 |
23.12.12 | 50,675 | 50 | 83 | 0 | 0 | 0.00% | 0 |
23.12.11 | 51,500 | 825 | 2,732 | 0 | 0 | 0.00% | 0 |
23.12.08 | 51,415 | 85 | 174 | 0 | 0 | 0.00% | 0 |
23.12.07 | 50,925 | 490 | 18 | 0 | 0 | 0.00% | 0 |
23.12.06 | 49,230 | 1,695 | 468 | 0 | 0 | 0.00% | 0 |
23.12.05 | 48,865 | 365 | 31 | 0 | 0 | 0.00% | 0 |
23.12.04 | 48,085 | 780 | 7 | 0 | 0 | 0.00% | 0 |
23.12.01 | 48,450 | 365 | 3 | 0 | 0 | 0.00% | 0 |
23.11.29 | 47,595 | 465 | 5 | 0 | 0 | 0.00% | 0 |
23.11.27 | 47,175 | 145 | 27 | 0 | 0 | 0.00% | 0 |
23.11.24 | 47,790 | 615 | 409 | 0 | 0 | 0.00% | 0 |
23.11.23 | 47,715 | 75 | 1 | 0 | 0 | 0.00% | 0 |
23.11.22 | 47,050 | 665 | 55 | 0 | 0 | 0.00% | 0 |
23.11.21 | 47,135 | 85 | 16 | 0 | 0 | 0.00% | 0 |
23.11.15 | 45,680 | 1,215 | 91 | 0 | 0 | 0.00% | 0 |
23.11.13 | 46,095 | 415 | 50 | 0 | 0 | 0.00% | 0 |
23.11.10 | 46,715 | 620 | 8 | 0 | 0 | 0.00% | 0 |
23.11.09 | 45,850 | 865 | 103 | 0 | 0 | 0.00% | 0 |
23.11.08 | 45,020 | 830 | 40 | 0 | 0 | 0.00% | 0 |
23.11.07 | 45,820 | 800 | 1 | 0 | 0 | 0.00% | 0 |
23.11.06 | 44,760 | 1,060 | 26 | 0 | 0 | 0.00% | 0 |
23.11.03 | 44,210 | 550 | 35 | 0 | 0 | 0.00% | 0 |
23.11.02 | 43,935 | 275 | 126 | 0 | 0 | 0.00% | 0 |
23.11.01 | 43,875 | 60 | 26 | 0 | 0 | 0.00% | 0 |
23.10.31 | 43,595 | 280 | 1 | 0 | 0 | 0.00% | 0 |
23.10.30 | 43,625 | 30 | 6 | 0 | 0 | 0.00% | 0 |
23.10.27 | 43,315 | 310 | 14 | 0 | 0 | 0.00% | 0 |
23.10.26 | 43,910 | 595 | 7 | 0 | 0 | 0.00% | 0 |
23.10.25 | 44,000 | 90 | 31 | 0 | 0 | 0.00% | 0 |
23.10.24 | 43,690 | 310 | 29 | 0 | 0 | 0.00% | 0 |
23.10.20 | 43,300 | 390 | 2 | 0 | 0 | 0.00% | 0 |
23.10.19 | 43,950 | 650 | 10 | 0 | 0 | 0.00% | 0 |
23.10.18 | 44,485 | 535 | 2 | 0 | 0 | 0.00% | 0 |
23.10.17 | 44,970 | 485 | 48 | 0 | 0 | 0.00% | 0 |
23.10.12 | 44,450 | 1,100 | 86 | 0 | 0 | 0.00% | 0 |
23.10.11 | 44,175 | 275 | 74 | 0 | 0 | 0.00% | 0 |
23.10.10 | 43,400 | 775 | 2 | 0 | 0 | 0.00% | 0 |
23.10.06 | 43,140 | 260 | 37 | 0 | 0 | 0.00% | 0 |
23.10.05 | 42,875 | 265 | 20 | 0 | 0 | 0.00% | 0 |
23.10.04 | 44,760 | 1,885 | 92 | 0 | 0 | 0.00% | 0 |
23.09.27 | 44,755 | 5 | 19 | 0 | 0 | 0.00% | 0 |
23.09.26 | 45,790 | 1,035 | 21 | 0 | 0 | 0.00% | 0 |
23.09.25 | 46,145 | 355 | 9 | 0 | 0 | 0.00% | 0 |
23.09.21 | 45,710 | 540 | 100 | 0 | 0 | 0.00% | 0 |
23.09.20 | 46,145 | 435 | 1 | 0 | 0 | 0.00% | 0 |
23.09.19 | 46,570 | 425 | 14 | 0 | 0 | 0.00% | 0 |
23.09.18 | 47,565 | 995 | 138 | 0 | 0 | 0.00% | 0 |
23.09.15 | 47,070 | 495 | 7 | 0 | 0 | 0.00% | 0 |
23.09.14 | 46,935 | 135 | 5 | 0 | 0 | 0.00% | 0 |
23.09.13 | 47,005 | 70 | 10 | 0 | 0 | 0.00% | 0 |
23.09.12 | 47,455 | 450 | 45 | 0 | 0 | 0.00% | 0 |
23.09.11 | 47,340 | 115 | 57 | 0 | 0 | 0.00% | 0 |
23.09.08 | 47,025 | 315 | 88 | 0 | 0 | 0.00% | 0 |
23.09.07 | 47,235 | 210 | 1 | 0 | 0 | 0.00% | 0 |
23.09.06 | 47,725 | 490 | 8 | 0 | 0 | 0.00% | 0 |
23.09.05 | 47,970 | 245 | 22 | 0 | 0 | 0.00% | 0 |
23.09.04 | 49,010 | 1,040 | 2 | 0 | 0 | 0.00% | 0 |
23.09.01 | 48,460 | 550 | 82 | 0 | 0 | 0.00% | 0 |
23.08.31 | 48,460 | 0 | 9 | 0 | 0 | 0.00% | 0 |
23.08.30 | 48,055 | 405 | 1 | 0 | 0 | 0.00% | 0 |
23.08.29 | 48,120 | 65 | 5 | 0 | 0 | 0.00% | 0 |
23.08.28 | 48,470 | 350 | 30 | 0 | 0 | 0.00% | 0 |
23.08.25 | 48,600 | 130 | 52 | 0 | 0 | 0.00% | 0 |
23.08.24 | 47,335 | 1,265 | 4 | 0 | 0 | 0.00% | 0 |
23.08.23 | 46,680 | 655 | 213 | 0 | 0 | 0.00% | 0 |
23.08.22 | 47,370 | 690 | 57 | 0 | 0 | 0.00% | 0 |
23.08.21 | 47,010 | 360 | 986 | 0 | 0 | 0.00% | 0 |
23.08.18 | 47,485 | 475 | 1,003 | 0 | 0 | 0.00% | 0 |
23.08.17 | 47,180 | 305 | 14 | 0 | 0 | 0.00% | 0 |
23.08.16 | 47,845 | 665 | 367 | 0 | 0 | 0.00% | 0 |
23.08.14 | 48,465 | 620 | 83 | 0 | 0 | 0.00% | 0 |
23.08.11 | 48,840 | 375 | 13 | 0 | 0 | 0.00% | 0 |
23.08.10 | 49,230 | 390 | 888 | 0 | 0 | 0.00% | 0 |
23.08.09 | 47,895 | 1,335 | 52 | 0 | 0 | 0.00% | 0 |
23.08.08 | 48,165 | 270 | 903 | 0 | 0 | 0.00% | 0 |
23.08.07 | 47,975 | 190 | 15 | 0 | 0 | 0.00% | 0 |
23.08.04 | 48,405 | 430 | 127 | 0 | 0 | 0.00% | 0 |
23.08.03 | 48,385 | 20 | 86 | 0 | 0 | 0.00% | 0 |
23.08.02 | 49,185 | 800 | 21 | 0 | 0 | 0.00% | 0 |
23.08.01 | 49,150 | 35 | 24 | 0 | 0 | 0.00% | 0 |
23.07.31 | 49,415 | 265 | 26 | 0 | 0 | 0.00% | 0 |
23.07.28 | 49,565 | 150 | 201 | 0 | 0 | 0.00% | 0 |
23.07.27 | 49,965 | 400 | 72 | 0 | 0 | 0.00% | 0 |
23.07.26 | 50,130 | 165 | 155 | 0 | 0 | 0.00% | 0 |
23.07.25 | 50,020 | 110 | 54 | 0 | 0 | 0.00% | 0 |
23.07.24 | 49,730 | 290 | 2 | 0 | 0 | 0.00% | 0 |
23.07.21 | 50,080 | 350 | 36 | 0 | 0 | 0.00% | 0 |
23.07.20 | 50,635 | 555 | 10 | 0 | 0 | 0.00% | 0 |
23.07.19 | 49,430 | 1,205 | 13 | 0 | 0 | 0.00% | 0 |
23.07.18 | 49,340 | 90 | 47 | 0 | 0 | 0.00% | 0 |
23.07.17 | 49,270 | 70 | 82 | 0 | 0 | 0.00% | 0 |
23.07.14 | 48,615 | 655 | 25 | 0 | 0 | 0.00% | 0 |
23.07.13 | 47,955 | 660 | 15 | 0 | 0 | 0.00% | 0 |
23.07.12 | 48,185 | 230 | 172 | 0 | 0 | 0.00% | 0 |
23.07.11 | 48,260 | 75 | 68 | 0 | 0 | 0.00% | 0 |
23.07.10 | 48,665 | 405 | 19 | 0 | 0 | 0.00% | 0 |
23.07.07 | 49,840 | 1,175 | 220 | 0 | 0 | 0.00% | 0 |
23.07.06 | 49,955 | 115 | 6 | 0 | 0 | 0.00% | 0 |
23.07.05 | 50,710 | 755 | 54 | 0 | 0 | 0.00% | 0 |
23.07.04 | 50,755 | 45 | 107 | 0 | 0 | 0.00% | 0 |
23.07.03 | 50,540 | 215 | 22 | 0 | 0 | 0.00% | 0 |
23.06.29 | 50,860 | 330 | 6 | 0 | 0 | 0.00% | 0 |
23.06.28 | 51,050 | 190 | 6 | 0 | 0 | 0.00% | 0 |
23.06.27 | 50,905 | 145 | 26 | 0 | 0 | 0.00% | 0 |
23.06.26 | 49,830 | 1,075 | 4 | 0 | 0 | 0.00% | 0 |
23.06.23 | 50,200 | 370 | 12 | 0 | 0 | 0.00% | 0 |
23.06.22 | 50,200 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.06.21 | 48,895 | 1,305 | 31 | 0 | 0 | 0.00% | 0 |
23.06.20 | 49,860 | 965 | 39 | 0 | 0 | 0.00% | 0 |
23.06.19 | 48,955 | 905 | 28 | 0 | 0 | 0.00% | 0 |
23.06.16 | 48,760 | 195 | 8 | 0 | 0 | 0.00% | 0 |
23.06.15 | 49,125 | 365 | 42 | 0 | 0 | 0.00% | 0 |
23.06.14 | 49,400 | 275 | 340 | 0 | 0 | 0.00% | 0 |
23.06.13 | 49,405 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.06.12 | 48,540 | 865 | 8 | 0 | 0 | 0.00% | 0 |
23.06.09 | 48,465 | 75 | 54 | 0 | 0 | 0.00% | 0 |
23.06.08 | 48,785 | 320 | 44 | 0 | 0 | 0.00% | 0 |
23.06.07 | 49,695 | 910 | 50 | 0 | 0 | 0.00% | 0 |
23.06.05 | 49,810 | 115 | 19 | 0 | 0 | 0.00% | 0 |
23.06.02 | 49,750 | 60 | 197 | 0 | 0 | 0.00% | 0 |
23.06.01 | 49,270 | 480 | 19 | 0 | 0 | 0.00% | 0 |
23.05.31 | 48,560 | 710 | 8 | 0 | 0 | 0.00% | 0 |
23.05.30 | 47,855 | 705 | 739 | 0 | 0 | 0.00% | 0 |
23.05.26 | 48,040 | 185 | 261 | 0 | 0 | 0.00% | 0 |
23.05.25 | 47,775 | 265 | 624 | 0 | 0 | 0.00% | 0 |
23.05.24 | 47,880 | 105 | 172 | 0 | 0 | 0.00% | 0 |
23.05.23 | 48,180 | 300 | 46 | 0 | 0 | 0.00% | 0 |
23.05.22 | 47,685 | 495 | 502 | 0 | 0 | 0.00% | 0 |
23.05.19 | 49,000 | 1,315 | 980 | 0 | 0 | 0.00% | 0 |
23.05.18 | 48,670 | 330 | 23 | 0 | 0 | 0.00% | 0 |
23.05.17 | 49,150 | 480 | 11 | 0 | 0 | 0.00% | 0 |
23.05.16 | 0 | 410 | 12 | 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