TIGER 미국30년국채스트립액티브(합성 H)
(458250) I 코스피 ETF 11.08 13:2042,810 | 전일 | 42,005 | 고가 | 42,845 | 상한가 | 54,605 |
거래량 (주) |
193,611 |
805 1.92% | 시가 | 42,600 | 저가 | 42,410 | 하한가 | 29,405 |
거래대금 (백만) |
8,247 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 42,350 | 345 | 397,712 | 4,896 | 21,885 | 0.15% | 14,858,115 |
24.11.06 | 43,480 | 1,130 | 1,276,444 | 243 | 16,989 | 0.12% | 14,743,011 |
24.11.05 | 43,290 | 190 | 166,770 | 1,564 | 16,746 | 0.11% | 14,683,254 |
24.11.04 | 44,000 | 710 | 242,947 | 1,167 | 15,182 | 0.10% | 14,644,818 |
24.11.01 | 43,610 | 390 | 174,757 | 4,721 | 14,015 | 0.10% | 14,645,985 |
24.10.31 | 43,270 | 340 | 184,157 | -3,957 | 9,294 | 0.06% | 14,580,706 |
24.10.30 | 42,890 | 380 | 275,737 | -3,192 | 13,251 | 0.09% | 14,516,749 |
24.10.29 | 42,560 | 330 | 105,996 | -1,980 | 16,443 | 0.11% | 14,493,557 |
24.10.28 | 43,670 | 1,110 | 287,495 | 2,398 | 18,423 | 0.13% | 14,409,577 |
24.10.25 | 43,125 | 545 | 186,815 | 5,752 | 16,025 | 0.11% | 14,411,975 |
24.10.24 | 42,770 | 355 | 197,643 | 10,273 | 10,273 | 0.07% | 14,277,727 |
24.10.23 | 42,700 | 70 | 256,908 | 0 | 0 | 0.00% | 0 |
24.10.22 | 44,260 | 1,560 | 383,734 | 0 | 0 | 0.00% | 0 |
24.10.21 | 44,000 | 260 | 181,688 | 0 | 0 | 0.00% | 0 |
24.10.18 | 45,135 | 1,135 | 274,491 | 0 | 0 | 0.00% | 0 |
24.10.17 | 45,340 | 205 | 217,675 | 0 | 0 | 0.00% | 0 |
24.10.16 | 44,340 | 1,000 | 255,784 | 0 | 0 | 0.00% | 0 |
24.10.15 | 44,125 | 215 | 256,579 | 0 | 0 | 0.00% | 0 |
24.10.14 | 44,570 | 445 | 241,855 | 0 | 0 | 0.00% | 0 |
24.10.11 | 44,790 | 220 | 297,136 | 0 | 0 | 0.00% | 0 |
24.10.10 | 45,435 | 645 | 337,585 | 0 | 0 | 0.00% | 0 |
24.10.08 | 45,800 | 365 | 352,501 | 0 | 0 | 0.00% | 0 |
24.10.07 | 46,590 | 790 | 391,122 | 0 | 0 | 0.00% | 0 |
24.10.04 | 47,790 | 1,200 | 320,691 | 0 | 0 | 0.00% | 0 |
24.10.02 | 47,385 | 405 | 225,563 | 0 | 0 | 0.00% | 0 |
24.09.30 | 47,175 | 210 | 164,754 | 0 | 0 | 0.00% | 0 |
24.09.27 | 47,140 | 35 | 244,266 | 0 | 0 | 0.00% | 0 |
24.09.26 | 47,805 | 665 | 335,931 | 0 | 0 | 0.00% | 0 |
24.09.25 | 47,520 | 285 | 261,187 | 0 | 0 | 0.00% | 0 |
24.09.24 | 47,485 | 35 | 351,206 | 0 | 0 | 0.00% | 0 |
24.09.23 | 48,330 | 845 | 378,602 | 0 | 0 | 0.00% | 0 |
24.09.20 | 48,545 | 215 | 411,528 | 0 | 0 | 0.00% | 0 |
24.09.19 | 49,415 | 870 | 494,769 | 0 | 0 | 0.00% | 0 |
24.09.13 | 49,220 | 195 | 431,683 | 0 | 0 | 0.00% | 0 |
24.09.12 | 49,740 | 520 | 406,560 | 0 | 0 | 0.00% | 0 |
24.09.11 | 48,910 | 830 | 561,184 | 0 | 0 | 0.00% | 0 |
24.09.10 | 48,285 | 625 | 246,132 | 0 | 0 | 0.00% | 0 |
24.09.09 | 48,980 | 695 | 389,403 | 0 | 0 | 0.00% | 0 |
24.09.06 | 48,075 | 905 | 426,289 | 0 | 0 | 0.00% | 0 |
24.09.05 | 47,455 | 620 | 319,176 | 0 | 0 | 0.00% | 0 |
24.09.04 | 46,500 | 955 | 325,526 | 0 | 0 | 0.00% | 0 |
24.09.03 | 46,200 | 300 | 303,190 | 0 | 0 | 0.00% | 0 |
24.09.02 | 47,165 | 965 | 358,015 | 0 | 0 | 0.00% | 0 |
24.08.30 | 47,415 | 250 | 239,595 | 0 | 0 | 0.00% | 0 |
24.08.29 | 47,460 | 45 | 177,346 | 0 | 0 | 0.00% | 0 |
24.08.28 | 47,650 | 190 | 142,587 | 0 | 0 | 0.00% | 0 |
24.08.27 | 47,930 | 280 | 227,169 | 0 | 0 | 0.00% | 0 |
24.08.26 | 47,480 | 450 | 295,322 | 0 | 0 | 0.00% | 0 |
24.08.23 | 48,000 | 520 | 245,847 | 0 | 0 | 0.00% | 0 |
24.08.22 | 48,195 | 195 | 299,163 | 0 | 0 | 0.00% | 0 |
24.08.21 | 47,305 | 890 | 358,014 | 0 | 0 | 0.00% | 0 |
24.08.20 | 47,475 | 170 | 317,018 | 0 | 0 | 0.00% | 0 |
24.08.19 | 47,030 | 445 | 278,054 | 0 | 0 | 0.00% | 0 |
24.08.16 | 46,960 | 70 | 319,914 | 0 | 0 | 0.00% | 0 |
24.08.14 | 46,430 | 530 | 314,177 | 0 | 0 | 0.00% | 0 |
24.08.13 | 46,215 | 215 | 268,563 | 0 | 0 | 0.00% | 0 |
24.08.12 | 45,760 | 455 | 261,392 | 0 | 0 | 0.00% | 0 |
24.08.09 | 46,180 | 420 | 409,836 | 0 | 0 | 0.00% | 0 |
24.08.08 | 46,540 | 360 | 528,617 | 0 | 0 | 0.00% | 0 |
24.08.07 | 47,540 | 1,000 | 669,774 | 0 | 0 | 0.00% | 0 |
24.08.06 | 48,540 | 1,000 | 971,585 | 0 | 0 | 0.00% | 0 |
24.08.05 | 45,790 | 2,750 | 1,090,957 | 0 | 0 | 0.00% | 0 |
24.08.02 | 44,965 | 825 | 425,963 | 0 | 0 | 0.00% | 0 |
24.08.01 | 44,270 | 695 | 298,209 | 0 | 0 | 0.00% | 0 |
24.07.31 | 43,865 | 405 | 238,127 | 0 | 0 | 0.00% | 0 |
24.07.30 | 43,745 | 120 | 170,104 | 0 | 0 | 0.00% | 0 |
24.07.29 | 43,035 | 710 | 162,490 | 0 | 0 | 0.00% | 0 |
24.07.26 | 42,615 | 420 | 126,562 | 0 | 0 | 0.00% | 0 |
24.07.25 | 43,435 | 820 | 208,292 | 0 | 0 | 0.00% | 0 |
24.07.24 | 43,485 | 50 | 129,647 | 0 | 0 | 0.00% | 0 |
24.07.23 | 44,060 | 575 | 174,988 | 0 | 0 | 0.00% | 0 |
24.07.22 | 44,075 | 15 | 103,512 | 0 | 0 | 0.00% | 0 |
24.07.19 | 44,530 | 455 | 181,334 | 0 | 0 | 0.00% | 0 |
24.07.18 | 44,550 | 20 | 158,711 | 0 | 0 | 0.00% | 0 |
24.07.17 | 43,960 | 590 | 213,953 | 0 | 0 | 0.00% | 0 |
24.07.16 | 43,740 | 220 | 188,956 | 0 | 0 | 0.00% | 0 |
24.07.15 | 44,205 | 465 | 278,528 | 0 | 0 | 0.00% | 0 |
24.07.12 | 43,465 | 740 | 307,172 | 0 | 0 | 0.00% | 0 |
24.07.11 | 43,415 | 50 | 169,711 | 0 | 0 | 0.00% | 0 |
24.07.10 | 43,555 | 140 | 136,762 | 0 | 0 | 0.00% | 0 |
24.07.09 | 43,290 | 265 | 239,075 | 0 | 0 | 0.00% | 0 |
24.07.08 | 42,895 | 395 | 256,480 | 0 | 0 | 0.00% | 0 |
24.07.05 | 42,700 | 195 | 162,894 | 0 | 0 | 0.00% | 0 |
24.07.04 | 42,170 | 530 | 170,330 | 0 | 0 | 0.00% | 0 |
24.07.03 | 42,165 | 5 | 178,022 | 0 | 0 | 0.00% | 0 |
24.07.02 | 42,680 | 515 | 270,797 | 0 | 0 | 0.00% | 0 |
24.07.01 | 44,090 | 1,410 | 916,100 | 0 | 0 | 0.00% | 0 |
24.06.28 | 43,850 | 240 | 126,494 | 0 | 0 | 0.00% | 0 |
24.06.27 | 44,650 | 800 | 162,099 | 0 | 0 | 0.00% | 0 |
24.06.26 | 44,915 | 265 | 119,043 | 0 | 0 | 0.00% | 0 |
24.06.25 | 44,570 | 345 | 112,410 | 0 | 0 | 0.00% | 0 |
24.06.24 | 44,670 | 100 | 59,803 | 0 | 0 | 0.00% | 0 |
24.06.21 | 44,825 | 155 | 109,699 | 0 | 0 | 0.00% | 0 |
24.06.20 | 45,155 | 330 | 135,778 | 0 | 0 | 0.00% | 0 |
24.06.19 | 44,600 | 555 | 118,348 | 0 | 0 | 0.00% | 0 |
24.06.18 | 44,765 | 165 | 162,374 | 0 | 0 | 0.00% | 0 |
24.06.17 | 44,325 | 440 | 161,506 | 0 | 0 | 0.00% | 0 |
24.06.14 | 43,445 | 880 | 215,187 | 0 | 0 | 0.00% | 0 |
24.06.13 | 43,000 | 445 | 173,788 | 0 | 0 | 0.00% | 0 |
24.06.12 | 42,630 | 370 | 97,199 | 0 | 0 | 0.00% | 0 |
24.06.11 | 42,755 | 125 | 82,063 | 0 | 0 | 0.00% | 0 |
24.06.10 | 43,935 | 1,180 | 151,847 | 0 | 0 | 0.00% | 0 |
24.06.07 | 43,380 | 555 | 126,246 | 0 | 0 | 0.00% | 0 |
24.06.05 | 42,600 | 780 | 138,482 | 0 | 0 | 0.00% | 0 |
24.06.04 | 41,915 | 685 | 150,019 | 0 | 0 | 0.00% | 0 |
24.06.03 | 41,325 | 590 | 84,602 | 0 | 0 | 0.00% | 0 |
24.05.31 | 41,075 | 250 | 91,068 | 0 | 0 | 0.00% | 0 |
24.05.30 | 41,545 | 470 | 117,014 | 0 | 0 | 0.00% | 0 |
24.05.29 | 42,630 | 1,085 | 111,671 | 0 | 0 | 0.00% | 0 |
24.05.28 | 42,635 | 5 | 116,411 | 0 | 0 | 0.00% | 0 |
24.05.27 | 42,475 | 160 | 49,155 | 0 | 0 | 0.00% | 0 |
24.05.24 | 42,820 | 345 | 103,798 | 0 | 0 | 0.00% | 0 |
24.05.23 | 42,515 | 305 | 87,660 | 0 | 0 | 0.00% | 0 |
24.05.22 | 42,415 | 100 | 102,234 | 0 | 0 | 0.00% | 0 |
24.05.21 | 42,685 | 270 | 89,102 | 0 | 0 | 0.00% | 0 |
24.05.20 | 43,095 | 410 | 102,754 | 0 | 0 | 0.00% | 0 |
24.05.17 | 43,285 | 190 | 113,424 | 0 | 0 | 0.00% | 0 |
24.05.16 | 41,835 | 1,450 | 175,055 | 0 | 0 | 0.00% | 0 |
24.05.14 | 41,825 | 10 | 74,138 | 0 | 0 | 0.00% | 0 |
24.05.13 | 42,125 | 300 | 95,221 | 0 | 0 | 0.00% | 0 |
24.05.10 | 41,670 | 455 | 193,506 | 0 | 0 | 0.00% | 0 |
24.05.09 | 42,010 | 340 | 125,564 | 0 | 0 | 0.00% | 0 |
24.05.08 | 41,870 | 140 | 148,551 | 0 | 0 | 0.00% | 0 |
24.05.07 | 40,830 | 1,040 | 110,966 | 0 | 0 | 0.00% | 0 |
24.05.03 | 40,815 | 15 | 108,262 | 0 | 0 | 0.00% | 0 |
24.05.02 | 40,820 | 5 | 87,184 | 0 | 0 | 0.00% | 0 |
24.04.30 | 40,495 | 325 | 112,734 | 0 | 0 | 0.00% | 0 |
24.04.29 | 40,145 | 350 | 122,200 | 0 | 0 | 0.00% | 0 |
24.04.26 | 40,335 | 190 | 212,842 | 0 | 0 | 0.00% | 0 |
24.04.25 | 40,835 | 500 | 102,256 | 0 | 0 | 0.00% | 0 |
24.04.24 | 41,080 | 245 | 137,943 | 0 | 0 | 0.00% | 0 |
24.04.23 | 40,815 | 265 | 136,251 | 0 | 0 | 0.00% | 0 |
24.04.22 | 41,565 | 750 | 132,208 | 0 | 0 | 0.00% | 0 |
24.04.19 | 41,200 | 365 | 610,540 | 0 | 0 | 0.00% | 0 |
24.04.18 | 40,410 | 790 | 354,563 | 0 | 0 | 0.00% | 0 |
24.04.17 | 40,975 | 565 | 299,186 | 0 | 0 | 0.00% | 0 |
24.04.16 | 41,495 | 520 | 254,211 | 0 | 0 | 0.00% | 0 |
24.04.15 | 41,870 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 42,260 | 390 | 182,843 | 0 | 0 | 0.00% | 0 |
24.04.11 | 43,125 | 865 | 162,428 | 0 | 0 | 0.00% | 0 |
24.04.09 | 42,730 | 395 | 73,630 | 0 | 0 | 0.00% | 0 |
24.04.08 | 43,475 | 745 | 143,669 | 0 | 0 | 0.00% | 0 |
24.04.05 | 43,145 | 330 | 116,621 | 0 | 0 | 0.00% | 0 |
24.04.04 | 43,495 | 350 | 229,494 | 0 | 0 | 0.00% | 0 |
24.04.03 | 44,115 | 620 | 208,782 | 0 | 0 | 0.00% | 0 |
24.04.02 | 45,145 | 1,030 | 220,474 | 0 | 0 | 0.00% | 0 |
24.04.01 | 45,095 | 50 | 196,233 | 0 | 0 | 0.00% | 0 |
24.03.29 | 44,965 | 130 | 72,544 | 0 | 0 | 0.00% | 0 |
24.03.28 | 44,400 | 565 | 116,110 | 0 | 0 | 0.00% | 0 |
24.03.27 | 44,465 | 65 | 143,568 | 0 | 0 | 0.00% | 0 |
24.03.26 | 44,655 | 190 | 132,271 | 0 | 0 | 0.00% | 0 |
24.03.25 | 44,305 | 350 | 157,091 | 0 | 0 | 0.00% | 0 |
24.03.22 | 43,830 | 475 | 161,120 | 0 | 0 | 0.00% | 0 |
24.03.21 | 44,105 | 275 | 275,461 | 0 | 0 | 0.00% | 0 |
24.03.20 | 44,105 | 0 | 126,235 | 0 | 0 | 0.00% | 0 |
24.03.19 | 44,355 | 250 | 154,054 | 0 | 0 | 0.00% | 0 |
24.03.18 | 44,495 | 140 | 108,646 | 0 | 0 | 0.00% | 0 |
24.03.15 | 45,075 | 580 | 167,839 | 0 | 0 | 0.00% | 0 |
24.03.14 | 45,685 | 610 | 173,522 | 0 | 0 | 0.00% | 0 |
24.03.13 | 46,125 | 440 | 139,353 | 0 | 0 | 0.00% | 0 |
24.03.12 | 46,325 | 200 | 149,530 | 0 | 0 | 0.00% | 0 |
24.03.11 | 46,430 | 105 | 164,080 | 0 | 0 | 0.00% | 0 |
24.03.08 | 46,310 | 120 | 171,524 | 0 | 0 | 0.00% | 0 |
24.03.07 | 45,695 | 615 | 237,369 | 0 | 0 | 0.00% | 0 |
24.03.06 | 45,260 | 435 | 205,179 | 0 | 0 | 0.00% | 0 |
24.03.05 | 45,140 | 120 | 108,985 | 0 | 0 | 0.00% | 0 |
24.03.04 | 44,465 | 675 | 159,428 | 0 | 0 | 0.00% | 0 |
24.02.29 | 44,390 | 75 | 113,244 | 0 | 0 | 0.00% | 0 |
24.02.28 | 44,640 | 250 | 156,411 | 0 | 0 | 0.00% | 0 |
24.02.27 | 45,120 | 480 | 132,076 | 0 | 0 | 0.00% | 0 |
24.02.26 | 43,720 | 1,400 | 128,233 | 0 | 0 | 0.00% | 0 |
24.02.23 | 43,665 | 55 | 137,330 | 0 | 0 | 0.00% | 0 |
24.02.22 | 43,825 | 160 | 166,473 | 0 | 0 | 0.00% | 0 |
24.02.21 | 43,780 | 45 | 147,543 | 0 | 0 | 0.00% | 0 |
24.02.20 | 44,120 | 340 | 157,502 | 0 | 0 | 0.00% | 0 |
24.02.19 | 44,065 | 55 | 90,425 | 0 | 0 | 0.00% | 0 |
24.02.16 | 44,345 | 280 | 212,677 | 0 | 0 | 0.00% | 0 |
24.02.15 | 43,845 | 500 | 296,234 | 0 | 0 | 0.00% | 0 |
24.02.14 | 44,690 | 845 | 565,265 | 0 | 0 | 0.00% | 0 |
24.02.13 | 45,170 | 480 | 259,564 | 0 | 0 | 0.00% | 0 |
24.02.08 | 45,500 | 330 | 219,371 | 0 | 0 | 0.00% | 0 |
24.02.07 | 45,340 | 160 | 265,535 | 0 | 0 | 0.00% | 0 |
24.02.06 | 46,095 | 755 | 443,649 | 0 | 0 | 0.00% | 0 |
24.02.05 | 47,725 | 1,630 | 615,950 | 0 | 0 | 0.00% | 0 |
24.02.02 | 46,690 | 1,035 | 311,549 | 0 | 0 | 0.00% | 0 |
24.02.01 | 46,315 | 375 | 254,310 | 0 | 0 | 0.00% | 0 |
24.01.31 | 45,690 | 625 | 231,449 | 0 | 0 | 0.00% | 0 |
24.01.30 | 44,745 | 945 | 252,710 | 0 | 0 | 0.00% | 0 |
24.01.29 | 44,845 | 100 | 163,795 | 0 | 0 | 0.00% | 0 |
24.01.26 | 44,335 | 510 | 169,311 | 0 | 0 | 0.00% | 0 |
24.01.25 | 44,835 | 500 | 209,536 | 0 | 0 | 0.00% | 0 |
24.01.24 | 45,350 | 515 | 251,797 | 0 | 0 | 0.00% | 0 |
24.01.23 | 45,300 | 50 | 122,680 | 0 | 0 | 0.00% | 0 |
24.01.22 | 44,430 | 870 | 225,467 | 0 | 0 | 0.00% | 0 |
24.01.19 | 45,530 | 1,100 | 317,727 | 0 | 0 | 0.00% | 0 |
24.01.18 | 45,380 | 150 | 215,242 | 0 | 0 | 0.00% | 0 |
24.01.17 | 46,320 | 940 | 240,412 | 0 | 0 | 0.00% | 0 |
24.01.16 | 46,925 | 605 | 238,620 | 0 | 0 | 0.00% | 0 |
24.01.15 | 47,055 | 130 | 121,213 | 0 | 0 | 0.00% | 0 |
24.01.12 | 46,935 | 120 | 154,986 | 0 | 0 | 0.00% | 0 |
24.01.11 | 46,995 | 60 | 174,245 | 0 | 0 | 0.00% | 0 |
24.01.10 | 47,340 | 345 | 214,816 | 0 | 0 | 0.00% | 0 |
24.01.09 | 46,640 | 700 | 225,466 | 0 | 0 | 0.00% | 0 |
24.01.08 | 47,310 | 670 | 165,236 | 0 | 0 | 0.00% | 0 |
24.01.05 | 48,570 | 1,260 | 291,008 | 0 | 0 | 0.00% | 0 |
24.01.04 | 48,315 | 255 | 174,644 | 0 | 0 | 0.00% | 0 |
24.01.03 | 48,415 | 100 | 242,090 | 0 | 0 | 0.00% | 0 |
24.01.02 | 50,040 | 1,625 | 417,616 | 0 | 0 | 0.00% | 0 |
23.12.28 | 49,085 | 955 | 143,161 | 0 | 0 | 0.00% | 0 |
23.12.27 | 49,110 | 25 | 94,648 | 0 | 0 | 0.00% | 0 |
23.12.26 | 49,030 | 80 | 100,672 | 0 | 0 | 0.00% | 0 |
23.12.22 | 49,520 | 490 | 180,878 | 0 | 0 | 0.00% | 0 |
23.12.21 | 49,385 | 135 | 120,450 | 0 | 0 | 0.00% | 0 |
23.12.20 | 49,000 | 385 | 103,812 | 0 | 0 | 0.00% | 0 |
23.12.19 | 49,445 | 445 | 162,729 | 0 | 0 | 0.00% | 0 |
23.12.18 | 48,950 | 495 | 222,935 | 0 | 0 | 0.00% | 0 |
23.12.15 | 47,915 | 1,035 | 227,739 | 0 | 0 | 0.00% | 0 |
23.12.14 | 45,910 | 2,005 | 224,837 | 0 | 0 | 0.00% | 0 |
23.12.13 | 46,045 | 135 | 105,777 | 0 | 0 | 0.00% | 0 |
23.12.12 | 45,855 | 190 | 95,573 | 0 | 0 | 0.00% | 0 |
23.12.11 | 46,545 | 690 | 122,487 | 0 | 0 | 0.00% | 0 |
23.12.08 | 46,445 | 100 | 123,588 | 0 | 0 | 0.00% | 0 |
23.12.07 | 45,850 | 595 | 210,200 | 0 | 0 | 0.00% | 0 |
23.12.06 | 44,820 | 1,030 | 163,074 | 0 | 0 | 0.00% | 0 |
23.12.05 | 44,610 | 210 | 111,834 | 0 | 0 | 0.00% | 0 |
23.12.04 | 43,510 | 1,100 | 111,778 | 0 | 0 | 0.00% | 0 |
23.12.01 | 44,035 | 525 | 108,957 | 0 | 0 | 0.00% | 0 |
23.11.30 | 43,825 | 210 | 108,439 | 0 | 0 | 0.00% | 0 |
23.11.29 | 43,230 | 595 | 152,639 | 0 | 0 | 0.00% | 0 |
23.11.28 | 42,465 | 765 | 97,939 | 0 | 0 | 0.00% | 0 |
23.11.27 | 42,665 | 200 | 75,695 | 0 | 0 | 0.00% | 0 |
23.11.24 | 43,255 | 590 | 97,619 | 0 | 0 | 0.00% | 0 |
23.11.23 | 42,595 | 660 | 61,706 | 0 | 0 | 0.00% | 0 |
23.11.22 | 43,185 | 590 | 104,268 | 0 | 0 | 0.00% | 0 |
23.11.21 | 42,135 | 1,050 | 122,593 | 0 | 0 | 0.00% | 0 |
23.11.20 | 41,995 | 140 | 58,863 | 0 | 0 | 0.00% | 0 |
23.11.17 | 41,735 | 260 | 81,234 | 0 | 0 | 0.00% | 0 |
23.11.16 | 42,250 | 580 | 84,810 | 0 | 0 | 0.00% | 0 |
23.11.15 | 40,820 | 1,430 | 159,131 | 0 | 0 | 0.00% | 0 |
23.11.14 | 40,540 | 280 | 74,818 | 0 | 0 | 0.00% | 0 |
23.11.13 | 40,735 | 195 | 78,243 | 0 | 0 | 0.00% | 0 |
23.11.10 | 42,190 | 1,455 | 105,658 | 0 | 0 | 0.00% | 0 |
23.11.09 | 40,790 | 1,400 | 103,153 | 0 | 0 | 0.00% | 0 |
23.11.08 | 40,060 | 730 | 100,695 | 0 | 0 | 0.00% | 0 |
23.11.07 | 40,475 | 415 | 61,023 | 0 | 0 | 0.00% | 0 |
23.11.06 | 40,425 | 50 | 106,918 | 0 | 0 | 0.00% | 0 |
23.11.03 | 39,180 | 1,245 | 87,504 | 0 | 0 | 0.00% | 0 |
23.11.02 | 37,555 | 1,625 | 83,795 | 0 | 0 | 0.00% | 0 |
23.11.01 | 37,775 | 220 | 35,268 | 0 | 0 | 0.00% | 0 |
23.10.31 | 37,760 | 15 | 56,500 | 0 | 0 | 0.00% | 0 |
23.10.30 | 37,930 | 170 | 28,654 | 0 | 0 | 0.00% | 0 |
23.10.27 | 37,145 | 785 | 48,210 | 0 | 0 | 0.00% | 0 |
23.10.26 | 38,965 | 1,820 | 81,378 | 0 | 0 | 0.00% | 0 |
23.10.25 | 38,290 | 675 | 69,432 | 0 | 0 | 0.00% | 0 |
23.10.24 | 36,940 | 1,350 | 36,685 | 0 | 0 | 0.00% | 0 |
23.10.23 | 37,380 | 440 | 94,033 | 0 | 0 | 0.00% | 0 |
23.10.20 | 37,895 | 515 | 189,343 | 0 | 0 | 0.00% | 0 |
23.10.19 | 39,035 | 1,140 | 114,336 | 0 | 0 | 0.00% | 0 |
23.10.18 | 39,190 | 155 | 47,761 | 0 | 0 | 0.00% | 0 |
23.10.17 | 40,180 | 990 | 56,940 | 0 | 0 | 0.00% | 0 |
23.10.16 | 40,025 | 155 | 39,436 | 0 | 0 | 0.00% | 0 |
23.10.13 | 41,775 | 1,750 | 84,574 | 0 | 0 | 0.00% | 0 |
23.10.12 | 40,055 | 1,720 | 31,579 | 0 | 0 | 0.00% | 0 |
23.10.11 | 40,145 | 90 | 32,223 | 0 | 0 | 0.00% | 0 |
23.10.10 | 39,190 | 955 | 32,455 | 0 | 0 | 0.00% | 0 |
23.10.06 | 39,665 | 475 | 24,306 | 0 | 0 | 0.00% | 0 |
23.10.05 | 38,050 | 1,615 | 30,640 | 0 | 0 | 0.00% | 0 |
23.10.04 | 41,945 | 3,895 | 110,150 | 0 | 0 | 0.00% | 0 |
23.09.27 | 41,805 | 140 | 25,732 | 0 | 0 | 0.00% | 0 |
23.09.26 | 43,210 | 1,405 | 58,630 | 0 | 0 | 0.00% | 0 |
23.09.25 | 43,070 | 140 | 24,573 | 0 | 0 | 0.00% | 0 |
23.09.22 | 44,430 | 1,360 | 72,116 | 0 | 0 | 0.00% | 0 |
23.09.21 | 44,845 | 415 | 32,872 | 0 | 0 | 0.00% | 0 |
23.09.20 | 45,165 | 320 | 23,322 | 0 | 0 | 0.00% | 0 |
23.09.19 | 44,725 | 440 | 27,136 | 0 | 0 | 0.00% | 0 |
23.09.18 | 45,330 | 605 | 38,680 | 0 | 0 | 0.00% | 0 |
23.09.15 | 46,060 | 730 | 32,702 | 0 | 0 | 0.00% | 0 |
23.09.14 | 45,615 | 445 | 14,285 | 0 | 0 | 0.00% | 0 |
23.09.13 | 45,370 | 245 | 19,579 | 0 | 0 | 0.00% | 0 |
23.09.12 | 45,560 | 190 | 23,695 | 0 | 0 | 0.00% | 0 |
23.09.11 | 46,075 | 515 | 19,412 | 0 | 0 | 0.00% | 0 |
23.09.08 | 45,615 | 460 | 17,644 | 0 | 0 | 0.00% | 0 |
23.09.07 | 45,595 | 20 | 21,345 | 0 | 0 | 0.00% | 0 |
23.09.06 | 46,055 | 460 | 49,965 | 0 | 0 | 0.00% | 0 |
23.09.05 | 46,190 | 135 | 39,002 | 0 | 0 | 0.00% | 0 |
23.09.04 | 47,350 | 1,160 | 48,953 | 0 | 0 | 0.00% | 0 |
23.09.01 | 47,320 | 30 | 32,509 | 0 | 0 | 0.00% | 0 |
23.08.31 | 47,095 | 225 | 27,612 | 0 | 0 | 0.00% | 0 |
23.08.30 | 46,815 | 280 | 39,200 | 0 | 0 | 0.00% | 0 |
23.08.29 | 46,855 | 40 | 39,608 | 0 | 0 | 0.00% | 0 |
23.08.28 | 46,165 | 690 | 28,163 | 0 | 0 | 0.00% | 0 |
23.08.25 | 46,970 | 805 | 41,031 | 0 | 0 | 0.00% | 0 |
23.08.24 | 45,565 | 1,405 | 59,648 | 0 | 0 | 0.00% | 0 |
23.08.23 | 44,355 | 1,210 | 36,780 | 0 | 0 | 0.00% | 0 |
23.08.22 | 44,600 | 245 | 47,756 | 0 | 0 | 0.00% | 0 |
23.08.21 | 45,600 | 1,000 | 44,717 | 0 | 0 | 0.00% | 0 |
23.08.18 | 45,135 | 465 | 41,750 | 0 | 0 | 0.00% | 0 |
23.08.17 | 46,270 | 1,135 | 62,532 | 0 | 0 | 0.00% | 0 |
23.08.16 | 46,880 | 610 | 31,601 | 0 | 0 | 0.00% | 0 |
23.08.14 | 46,955 | 75 | 30,992 | 0 | 0 | 0.00% | 0 |
23.08.11 | 47,760 | 805 | 46,634 | 0 | 0 | 0.00% | 0 |
23.08.10 | 47,630 | 130 | 22,573 | 0 | 0 | 0.00% | 0 |
23.08.09 | 47,530 | 100 | 61,946 | 0 | 0 | 0.00% | 0 |
23.08.08 | 47,455 | 75 | 27,953 | 0 | 0 | 0.00% | 0 |
23.08.07 | 46,620 | 835 | 49,991 | 0 | 0 | 0.00% | 0 |
23.08.04 | 47,150 | 530 | 90,888 | 0 | 0 | 0.00% | 0 |
23.08.03 | 49,140 | 1,990 | 102,348 | 0 | 0 | 0.00% | 0 |
23.08.02 | 50,295 | 1,155 | 98,675 | 0 | 0 | 0.00% | 0 |
23.08.01 | 49,935 | 360 | 38,939 | 0 | 0 | 0.00% | 0 |
23.07.31 | 49,635 | 300 | 24,972 | 0 | 0 | 0.00% | 0 |
23.07.28 | 51,260 | 1,625 | 122,792 | 0 | 0 | 0.00% | 0 |
23.07.27 | 51,340 | 80 | 34,514 | 0 | 0 | 0.00% | 0 |
23.07.26 | 51,350 | 10 | 21,500 | 0 | 0 | 0.00% | 0 |
23.07.25 | 51,725 | 375 | 14,185 | 0 | 0 | 0.00% | 0 |
23.07.24 | 51,925 | 200 | 30,830 | 0 | 0 | 0.00% | 0 |
23.07.21 | 52,215 | 290 | 37,223 | 0 | 0 | 0.00% | 0 |
23.07.20 | 51,920 | 295 | 22,513 | 0 | 0 | 0.00% | 0 |
23.07.19 | 51,360 | 560 | 17,557 | 0 | 0 | 0.00% | 0 |
23.07.18 | 51,315 | 45 | 16,712 | 0 | 0 | 0.00% | 0 |
23.07.17 | 51,415 | 100 | 20,619 | 0 | 0 | 0.00% | 0 |
23.07.14 | 50,930 | 485 | 29,502 | 0 | 0 | 0.00% | 0 |
23.07.13 | 50,575 | 355 | 30,316 | 0 | 0 | 0.00% | 0 |
23.07.12 | 50,275 | 300 | 21,157 | 0 | 0 | 0.00% | 0 |
23.07.11 | 49,740 | 535 | 12,954 | 0 | 0 | 0.00% | 0 |
23.07.10 | 50,840 | 1,100 | 38,771 | 0 | 0 | 0.00% | 0 |
23.07.07 | 51,380 | 540 | 39,514 | 0 | 0 | 0.00% | 0 |
23.07.06 | 52,190 | 810 | 36,867 | 0 | 0 | 0.00% | 0 |
23.07.05 | 52,270 | 80 | 21,942 | 0 | 0 | 0.00% | 0 |
23.07.04 | 52,425 | 155 | 15,129 | 0 | 0 | 0.00% | 0 |
23.07.03 | 51,715 | 710 | 19,375 | 0 | 0 | 0.00% | 0 |
23.06.30 | 52,670 | 955 | 48,794 | 0 | 0 | 0.00% | 0 |
23.06.29 | 52,545 | 125 | 19,826 | 0 | 0 | 0.00% | 0 |
23.06.28 | 52,580 | 35 | 22,727 | 0 | 0 | 0.00% | 0 |
23.06.27 | 52,910 | 330 | 34,881 | 0 | 0 | 0.00% | 0 |
23.06.26 | 52,165 | 745 | 15,514 | 0 | 0 | 0.00% | 0 |
23.06.23 | 52,765 | 600 | 34,108 | 0 | 0 | 0.00% | 0 |
23.06.22 | 52,530 | 235 | 29,036 | 0 | 0 | 0.00% | 0 |
23.06.21 | 51,760 | 770 | 39,388 | 0 | 0 | 0.00% | 0 |
23.06.20 | 52,400 | 640 | 53,084 | 0 | 0 | 0.00% | 0 |
23.06.19 | 52,060 | 340 | 43,674 | 0 | 0 | 0.00% | 0 |
23.06.16 | 51,620 | 440 | 37,257 | 0 | 0 | 0.00% | 0 |
23.06.15 | 51,330 | 290 | 67,483 | 0 | 0 | 0.00% | 0 |
23.06.14 | 51,695 | 365 | 62,132 | 0 | 0 | 0.00% | 0 |
23.06.13 | 51,625 | 70 | 72,735 | 0 | 0 | 0.00% | 0 |
23.06.12 | 51,320 | 305 | 39,759 | 0 | 0 | 0.00% | 0 |
23.06.09 | 50,620 | 700 | 46,246 | 0 | 0 | 0.00% | 0 |
23.06.08 | 52,125 | 1,505 | 73,906 | 0 | 0 | 0.00% | 0 |
23.06.07 | 51,055 | 1,070 | 56,276 | 0 | 0 | 0.00% | 0 |
23.06.05 | 52,270 | 1,215 | 83,399 | 0 | 0 | 0.00% | 0 |
23.06.02 | 52,025 | 245 | 64,898 | 0 | 0 | 0.00% | 0 |
23.06.01 | 51,350 | 675 | 68,914 | 0 | 0 | 0.00% | 0 |
23.05.31 | 0 | 975 | 52,337 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:40
더보기 >