PLUS 국고채10년액티브
(461460) I 코스피 ETF 11.21 15:3255,020 | 전일 | 54,830 | 고가 | 55,040 | 상한가 | 71,525 |
거래량 (주) |
32 |
190 0.35% | 시가 | 54,835 | 저가 | 54,835 | 하한가 | 38,515 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 54,830 | 190 | 32 | 0 | 0 | 0.00% | 2,104,000 |
24.11.20 | 54,695 | 135 | 16 | 0 | 0 | 0.00% | 2,102,000 |
24.11.19 | 54,585 | 110 | 1,323 | 0 | 0 | 0.00% | 2,102,000 |
24.11.18 | 54,525 | 60 | 66 | 0 | 0 | 0.00% | 2,284,000 |
24.11.15 | 54,490 | 35 | 77 | 0 | 0 | 0.00% | 2,284,000 |
24.11.14 | 54,555 | 45 | 102 | 0 | 0 | 0.00% | 2,304,000 |
24.11.13 | 54,820 | 265 | 87 | 0 | 0 | 0.00% | 2,304,000 |
24.11.12 | 54,710 | 110 | 2,803 | 0 | 0 | 0.00% | 2,854,000 |
24.11.11 | 54,660 | 50 | 58 | 0 | 0 | 0.00% | 2,854,000 |
24.11.08 | 54,445 | 215 | 37 | 0 | 0 | 0.00% | 2,250,000 |
24.11.07 | 54,250 | 195 | 83 | 0 | 0 | 0.00% | 2,034,000 |
24.11.06 | 54,495 | 245 | 83 | 0 | 0 | 0.00% | 0 |
24.11.05 | 54,460 | 35 | 505 | 0 | 0 | 0.00% | 0 |
24.11.04 | 54,475 | 15 | 317 | 0 | 0 | 0.00% | 0 |
24.11.01 | 54,370 | 105 | 21,841 | 0 | 0 | 0.00% | 0 |
24.10.31 | 54,365 | 5 | 59 | 0 | 0 | 0.00% | 0 |
24.10.30 | 54,290 | 75 | 19,908 | 0 | 0 | 0.00% | 0 |
24.10.29 | 54,305 | 15 | 55 | 0 | 0 | 0.00% | 0 |
24.10.28 | 54,545 | 240 | 1,035 | 0 | 0 | 0.00% | 0 |
24.10.25 | 54,475 | 70 | 302 | 0 | 0 | 0.00% | 0 |
24.10.24 | 54,150 | 325 | 25 | 0 | 0 | 0.00% | 0 |
24.10.23 | 54,180 | 30 | 464 | 0 | 0 | 0.00% | 0 |
24.10.22 | 54,520 | 340 | 79 | 0 | 0 | 0.00% | 0 |
24.10.21 | 54,445 | 75 | 749 | 0 | 0 | 0.00% | 0 |
24.10.18 | 54,615 | 170 | 78 | 0 | 0 | 0.00% | 0 |
24.10.17 | 54,700 | 85 | 222 | 0 | 0 | 0.00% | 0 |
24.10.16 | 54,550 | 150 | 10 | 0 | 0 | 0.00% | 0 |
24.10.15 | 54,390 | 160 | 46 | 0 | 0 | 0.00% | 0 |
24.10.14 | 54,365 | 25 | 19 | 0 | 0 | 0.00% | 0 |
24.10.11 | 54,365 | 0 | 132 | 0 | 0 | 0.00% | 0 |
24.10.10 | 54,355 | 10 | 486 | 0 | 0 | 0.00% | 0 |
24.10.08 | 54,225 | 130 | 75 | 0 | 0 | 0.00% | 0 |
24.10.07 | 54,695 | 470 | 173 | 0 | 0 | 0.00% | 0 |
24.10.04 | 54,995 | 300 | 95 | 0 | 0 | 0.00% | 0 |
24.10.02 | 54,745 | 250 | 1,682 | 0 | 0 | 0.00% | 0 |
24.09.30 | 54,670 | 75 | 236 | 0 | 0 | 0.00% | 0 |
24.09.27 | 54,645 | 25 | 625 | 0 | 0 | 0.00% | 0 |
24.09.26 | 54,620 | 25 | 43 | 0 | 0 | 0.00% | 0 |
24.09.25 | 54,580 | 40 | 142 | 0 | 0 | 0.00% | 0 |
24.09.24 | 54,570 | 10 | 366 | 0 | 0 | 0.00% | 0 |
24.09.23 | 54,670 | 100 | 428 | 0 | 0 | 0.00% | 0 |
24.09.20 | 54,690 | 20 | 71 | 0 | 0 | 0.00% | 0 |
24.09.19 | 54,860 | 170 | 63 | 0 | 0 | 0.00% | 0 |
24.09.13 | 54,745 | 115 | 1,209 | 0 | 0 | 0.00% | 0 |
24.09.12 | 54,835 | 90 | 40 | 0 | 0 | 0.00% | 0 |
24.09.11 | 54,580 | 255 | 224 | 0 | 0 | 0.00% | 0 |
24.09.10 | 54,435 | 145 | 252 | 0 | 0 | 0.00% | 0 |
24.09.09 | 54,520 | 85 | 64 | 0 | 0 | 0.00% | 0 |
24.09.06 | 54,450 | 70 | 153 | 0 | 0 | 0.00% | 0 |
24.09.05 | 54,310 | 140 | 76 | 0 | 0 | 0.00% | 0 |
24.09.04 | 54,050 | 260 | 270 | 0 | 0 | 0.00% | 0 |
24.09.03 | 54,070 | 20 | 566 | 0 | 0 | 0.00% | 0 |
24.09.02 | 54,195 | 125 | 23,226 | 0 | 0 | 0.00% | 0 |
24.08.30 | 54,230 | 35 | 234 | 0 | 0 | 0.00% | 0 |
24.08.29 | 54,325 | 95 | 20,067 | 0 | 0 | 0.00% | 0 |
24.08.28 | 54,175 | 150 | 494 | 0 | 0 | 0.00% | 0 |
24.08.27 | 54,690 | 515 | 214 | 0 | 0 | 0.00% | 0 |
24.08.26 | 54,510 | 180 | 221 | 0 | 0 | 0.00% | 0 |
24.08.23 | 54,630 | 120 | 454 | 0 | 0 | 0.00% | 0 |
24.08.22 | 54,540 | 90 | 112 | 0 | 0 | 0.00% | 0 |
24.08.21 | 54,520 | 20 | 251 | 0 | 0 | 0.00% | 0 |
24.08.20 | 54,605 | 85 | 1,622 | 0 | 0 | 0.00% | 0 |
24.08.19 | 54,620 | 15 | 957 | 0 | 0 | 0.00% | 0 |
24.08.16 | 54,705 | 85 | 434 | 0 | 0 | 0.00% | 0 |
24.08.14 | 54,615 | 90 | 93 | 0 | 0 | 0.00% | 0 |
24.08.13 | 54,505 | 110 | 105 | 0 | 0 | 0.00% | 0 |
24.08.12 | 54,440 | 65 | 174 | 0 | 0 | 0.00% | 0 |
24.08.09 | 54,495 | 55 | 10 | 0 | 0 | 0.00% | 0 |
24.08.08 | 54,495 | 0 | 159 | 0 | 0 | 0.00% | 0 |
24.08.07 | 54,465 | 30 | 37 | 0 | 0 | 0.00% | 0 |
24.08.06 | 55,050 | 585 | 272 | 0 | 0 | 0.00% | 0 |
24.08.05 | 54,545 | 505 | 460 | 0 | 0 | 0.00% | 0 |
24.08.02 | 54,410 | 135 | 137 | 0 | 0 | 0.00% | 0 |
24.08.01 | 54,170 | 240 | 2,657 | 0 | 0 | 0.00% | 0 |
24.07.31 | 54,155 | 15 | 28 | 0 | 0 | 0.00% | 0 |
24.07.30 | 54,170 | 15 | 65 | 0 | 0 | 0.00% | 0 |
24.07.29 | 53,885 | 285 | 212 | 0 | 0 | 0.00% | 0 |
24.07.26 | 53,775 | 110 | 109 | 0 | 0 | 0.00% | 0 |
24.07.25 | 53,795 | 20 | 1,654 | 0 | 0 | 0.00% | 0 |
24.07.24 | 53,640 | 155 | 29 | 0 | 0 | 0.00% | 0 |
24.07.23 | 53,670 | 30 | 39 | 0 | 0 | 0.00% | 0 |
24.07.22 | 53,645 | 25 | 109 | 0 | 0 | 0.00% | 0 |
24.07.19 | 53,800 | 155 | 66 | 0 | 0 | 0.00% | 0 |
24.07.18 | 53,800 | 0 | 18 | 0 | 0 | 0.00% | 0 |
24.07.17 | 53,810 | 10 | 570 | 0 | 0 | 0.00% | 0 |
24.07.16 | 53,605 | 205 | 69 | 0 | 0 | 0.00% | 0 |
24.07.15 | 53,555 | 50 | 104 | 0 | 0 | 0.00% | 0 |
24.07.12 | 53,355 | 200 | 48 | 0 | 0 | 0.00% | 0 |
24.07.11 | 53,515 | 160 | 1,082 | 0 | 0 | 0.00% | 0 |
24.07.10 | 53,540 | 25 | 23 | 0 | 0 | 0.00% | 0 |
24.07.09 | 53,455 | 85 | 281 | 0 | 0 | 0.00% | 0 |
24.07.08 | 53,280 | 175 | 1,139 | 0 | 0 | 0.00% | 0 |
24.07.05 | 53,325 | 45 | 836 | 0 | 0 | 0.00% | 0 |
24.07.04 | 53,165 | 160 | 43 | 0 | 0 | 0.00% | 0 |
24.07.03 | 53,075 | 90 | 25 | 0 | 0 | 0.00% | 0 |
24.07.02 | 52,945 | 130 | 1,199 | 0 | 0 | 0.00% | 0 |
24.07.01 | 53,140 | 195 | 20,247 | 0 | 0 | 0.00% | 0 |
24.06.28 | 52,950 | 190 | 334 | 0 | 0 | 0.00% | 0 |
24.06.27 | 53,050 | 100 | 20,290 | 0 | 0 | 0.00% | 0 |
24.06.26 | 53,090 | 40 | 583 | 0 | 0 | 0.00% | 0 |
24.06.25 | 53,120 | 30 | 264 | 0 | 0 | 0.00% | 0 |
24.06.24 | 53,120 | 0 | 43 | 0 | 0 | 0.00% | 0 |
24.06.21 | 53,085 | 35 | 322 | 0 | 0 | 0.00% | 0 |
24.06.20 | 53,210 | 125 | 596 | 0 | 0 | 0.00% | 0 |
24.06.19 | 52,970 | 240 | 78 | 0 | 0 | 0.00% | 0 |
24.06.18 | 52,955 | 15 | 132 | 0 | 0 | 0.00% | 0 |
24.06.17 | 52,870 | 85 | 21 | 0 | 0 | 0.00% | 0 |
24.06.14 | 52,720 | 150 | 378 | 0 | 0 | 0.00% | 0 |
24.06.13 | 52,540 | 180 | 723 | 0 | 0 | 0.00% | 0 |
24.06.12 | 52,350 | 190 | 16 | 0 | 0 | 0.00% | 0 |
24.06.11 | 52,250 | 100 | 16 | 0 | 0 | 0.00% | 0 |
24.06.10 | 52,570 | 320 | 354 | 0 | 0 | 0.00% | 0 |
24.06.07 | 52,415 | 155 | 580 | 0 | 0 | 0.00% | 0 |
24.06.05 | 52,245 | 170 | 149 | 0 | 0 | 0.00% | 0 |
24.06.04 | 51,980 | 265 | 355 | 0 | 0 | 0.00% | 0 |
24.06.03 | 51,770 | 210 | 12 | 0 | 0 | 0.00% | 0 |
24.05.31 | 51,815 | 45 | 25 | 0 | 0 | 0.00% | 0 |
24.05.30 | 51,865 | 50 | 11 | 0 | 0 | 0.00% | 0 |
24.05.29 | 52,140 | 275 | 949 | 0 | 0 | 0.00% | 0 |
24.05.28 | 52,085 | 55 | 374 | 0 | 0 | 0.00% | 0 |
24.05.27 | 51,975 | 110 | 72 | 0 | 0 | 0.00% | 0 |
24.05.24 | 52,160 | 185 | 74 | 0 | 0 | 0.00% | 0 |
24.05.23 | 52,140 | 20 | 233 | 0 | 0 | 0.00% | 0 |
24.05.22 | 52,020 | 120 | 30 | 0 | 0 | 0.00% | 0 |
24.05.21 | 52,000 | 20 | 102 | 0 | 0 | 0.00% | 0 |
24.05.20 | 52,175 | 175 | 664 | 0 | 0 | 0.00% | 0 |
24.05.17 | 52,190 | 15 | 1,514 | 0 | 0 | 0.00% | 0 |
24.05.16 | 51,810 | 380 | 629 | 0 | 0 | 0.00% | 0 |
24.05.14 | 51,755 | 55 | 418 | 0 | 0 | 0.00% | 0 |
24.05.13 | 51,840 | 85 | 11 | 0 | 0 | 0.00% | 0 |
24.05.10 | 51,715 | 125 | 353 | 0 | 0 | 0.00% | 0 |
24.05.09 | 51,840 | 125 | 244 | 0 | 0 | 0.00% | 0 |
24.05.08 | 51,820 | 20 | 24 | 0 | 0 | 0.00% | 0 |
24.05.07 | 51,500 | 320 | 1,886 | 0 | 0 | 0.00% | 0 |
24.05.03 | 51,355 | 145 | 120 | 0 | 0 | 0.00% | 0 |
24.05.02 | 51,310 | 45 | 214 | 0 | 0 | 0.00% | 0 |
24.04.30 | 51,145 | 165 | 21,267 | 0 | 0 | 0.00% | 0 |
24.04.29 | 51,095 | 50 | 122 | 0 | 0 | 0.00% | 0 |
24.04.26 | 51,065 | 30 | 19,832 | 0 | 0 | 0.00% | 0 |
24.04.25 | 51,275 | 210 | 559 | 0 | 0 | 0.00% | 0 |
24.04.24 | 51,415 | 140 | 576 | 0 | 0 | 0.00% | 0 |
24.04.23 | 51,265 | 150 | 540 | 0 | 0 | 0.00% | 0 |
24.04.22 | 51,495 | 230 | 154 | 0 | 0 | 0.00% | 0 |
24.04.19 | 51,650 | 155 | 650 | 0 | 0 | 0.00% | 0 |
24.04.18 | 51,295 | 355 | 55 | 0 | 0 | 0.00% | 0 |
24.04.17 | 51,360 | 65 | 227 | 0 | 0 | 0.00% | 0 |
24.04.16 | 51,585 | 225 | 440 | 0 | 0 | 0.00% | 0 |
24.04.15 | 51,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 51,405 | 245 | 185 | 0 | 0 | 0.00% | 0 |
24.04.11 | 51,820 | 415 | 312 | 0 | 0 | 0.00% | 0 |
24.04.09 | 51,785 | 35 | 188 | 0 | 0 | 0.00% | 0 |
24.04.08 | 52,045 | 260 | 116 | 0 | 0 | 0.00% | 0 |
24.04.05 | 51,935 | 110 | 72 | 0 | 0 | 0.00% | 0 |
24.04.04 | 51,885 | 50 | 1,674 | 0 | 0 | 0.00% | 0 |
24.04.03 | 52,020 | 135 | 54 | 0 | 0 | 0.00% | 0 |
24.04.02 | 52,250 | 230 | 770 | 0 | 0 | 0.00% | 0 |
24.04.01 | 52,080 | 170 | 135 | 0 | 0 | 0.00% | 0 |
24.03.29 | 52,160 | 80 | 314 | 0 | 0 | 0.00% | 0 |
24.03.28 | 52,210 | 50 | 49 | 0 | 0 | 0.00% | 0 |
24.03.27 | 52,100 | 110 | 54 | 0 | 0 | 0.00% | 0 |
24.03.26 | 52,210 | 110 | 519 | 0 | 0 | 0.00% | 0 |
24.03.25 | 52,280 | 70 | 97 | 0 | 0 | 0.00% | 0 |
24.03.22 | 52,085 | 195 | 358 | 0 | 0 | 0.00% | 0 |
24.03.21 | 51,890 | 195 | 55 | 0 | 0 | 0.00% | 0 |
24.03.20 | 51,780 | 110 | 132 | 0 | 0 | 0.00% | 0 |
24.03.19 | 52,000 | 220 | 169 | 0 | 0 | 0.00% | 0 |
24.03.18 | 51,940 | 60 | 22 | 0 | 0 | 0.00% | 0 |
24.03.15 | 52,220 | 280 | 310 | 0 | 0 | 0.00% | 0 |
24.03.14 | 52,300 | 80 | 47 | 0 | 0 | 0.00% | 0 |
24.03.13 | 52,340 | 40 | 1,173 | 0 | 0 | 0.00% | 0 |
24.03.12 | 52,295 | 45 | 1,479 | 0 | 0 | 0.00% | 0 |
24.03.11 | 52,265 | 30 | 563 | 0 | 0 | 0.00% | 0 |
24.03.08 | 52,015 | 250 | 207 | 0 | 0 | 0.00% | 0 |
24.03.07 | 52,125 | 110 | 102 | 0 | 0 | 0.00% | 0 |
24.03.06 | 52,010 | 115 | 444 | 0 | 0 | 0.00% | 0 |
24.03.05 | 51,890 | 120 | 20,568 | 0 | 0 | 0.00% | 0 |
24.03.04 | 51,700 | 190 | 660 | 0 | 0 | 0.00% | 0 |
24.02.29 | 51,765 | 65 | 1,127 | 0 | 0 | 0.00% | 0 |
24.02.28 | 51,785 | 20 | 19,820 | 0 | 0 | 0.00% | 0 |
24.02.27 | 51,975 | 190 | 432 | 0 | 0 | 0.00% | 0 |
24.02.26 | 51,680 | 295 | 29 | 0 | 0 | 0.00% | 0 |
24.02.23 | 51,870 | 190 | 727 | 0 | 0 | 0.00% | 0 |
24.02.22 | 51,605 | 265 | 717 | 0 | 0 | 0.00% | 0 |
24.02.21 | 51,545 | 60 | 344 | 0 | 0 | 0.00% | 0 |
24.02.20 | 51,630 | 85 | 1,587 | 0 | 0 | 0.00% | 0 |
24.02.19 | 51,610 | 20 | 35 | 0 | 0 | 0.00% | 0 |
24.02.16 | 51,650 | 40 | 5,089 | 0 | 0 | 0.00% | 0 |
24.02.15 | 51,475 | 175 | 18 | 0 | 0 | 0.00% | 0 |
24.02.14 | 51,645 | 170 | 3,106 | 0 | 0 | 0.00% | 0 |
24.02.13 | 51,925 | 280 | 1,831 | 0 | 0 | 0.00% | 0 |
24.02.08 | 51,985 | 60 | 35 | 0 | 0 | 0.00% | 0 |
24.02.07 | 52,010 | 25 | 1,681 | 0 | 0 | 0.00% | 0 |
24.02.06 | 51,950 | 60 | 294 | 0 | 0 | 0.00% | 0 |
24.02.05 | 52,380 | 430 | 642 | 0 | 0 | 0.00% | 0 |
24.02.02 | 52,100 | 280 | 112 | 0 | 0 | 0.00% | 0 |
24.02.01 | 52,025 | 75 | 583 | 0 | 0 | 0.00% | 0 |
24.01.31 | 52,095 | 70 | 1,259 | 0 | 0 | 0.00% | 0 |
24.01.30 | 51,620 | 475 | 294 | 0 | 0 | 0.00% | 0 |
24.01.29 | 51,910 | 290 | 216 | 0 | 0 | 0.00% | 0 |
24.01.26 | 51,680 | 230 | 1,125 | 0 | 0 | 0.00% | 0 |
24.01.25 | 51,815 | 135 | 449 | 0 | 0 | 0.00% | 0 |
24.01.24 | 51,900 | 85 | 51 | 0 | 0 | 0.00% | 0 |
24.01.23 | 51,975 | 75 | 581 | 0 | 0 | 0.00% | 0 |
24.01.22 | 51,700 | 275 | 41 | 0 | 0 | 0.00% | 0 |
24.01.19 | 51,890 | 190 | 676 | 0 | 0 | 0.00% | 0 |
24.01.18 | 51,835 | 55 | 1,047 | 0 | 0 | 0.00% | 0 |
24.01.17 | 52,135 | 300 | 108 | 0 | 0 | 0.00% | 0 |
24.01.16 | 52,255 | 120 | 1,328 | 0 | 0 | 0.00% | 0 |
24.01.15 | 52,155 | 100 | 31 | 0 | 0 | 0.00% | 0 |
24.01.12 | 52,185 | 30 | 430 | 0 | 0 | 0.00% | 0 |
24.01.11 | 52,005 | 180 | 426 | 0 | 0 | 0.00% | 0 |
24.01.10 | 52,115 | 110 | 148 | 0 | 0 | 0.00% | 0 |
24.01.09 | 51,995 | 120 | 40 | 0 | 0 | 0.00% | 0 |
24.01.08 | 51,890 | 105 | 1,058 | 0 | 0 | 0.00% | 0 |
24.01.05 | 52,205 | 315 | 308 | 0 | 0 | 0.00% | 0 |
24.01.04 | 51,915 | 290 | 1,371 | 0 | 0 | 0.00% | 0 |
24.01.03 | 51,975 | 60 | 20,597 | 0 | 0 | 0.00% | 0 |
24.01.02 | 52,625 | 650 | 2,115 | 0 | 0 | 0.00% | 0 |
23.12.28 | 52,240 | 385 | 1,334 | 0 | 0 | 0.00% | 0 |
23.12.27 | 52,360 | 120 | 21,089 | 0 | 0 | 0.00% | 0 |
23.12.26 | 52,110 | 250 | 66 | 0 | 0 | 0.00% | 0 |
23.12.22 | 52,095 | 15 | 152 | 0 | 0 | 0.00% | 0 |
23.12.21 | 52,230 | 135 | 965 | 0 | 0 | 0.00% | 0 |
23.12.20 | 51,810 | 420 | 40 | 0 | 0 | 0.00% | 0 |
23.12.19 | 51,940 | 130 | 4,037 | 0 | 0 | 0.00% | 0 |
23.12.18 | 51,820 | 120 | 963 | 0 | 0 | 0.00% | 0 |
23.12.15 | 51,890 | 70 | 26 | 0 | 0 | 0.00% | 0 |
23.12.14 | 51,140 | 750 | 877 | 0 | 0 | 0.00% | 0 |
23.12.13 | 51,150 | 10 | 122 | 0 | 0 | 0.00% | 0 |
23.12.12 | 51,005 | 145 | 324 | 0 | 0 | 0.00% | 0 |
23.12.11 | 51,095 | 90 | 521 | 0 | 0 | 0.00% | 0 |
23.12.08 | 50,975 | 120 | 410 | 0 | 0 | 0.00% | 0 |
23.12.07 | 51,235 | 260 | 10 | 0 | 0 | 0.00% | 0 |
23.12.06 | 50,950 | 285 | 44 | 0 | 0 | 0.00% | 0 |
23.12.05 | 50,790 | 160 | 1,481 | 0 | 0 | 0.00% | 0 |
23.12.04 | 50,520 | 270 | 61 | 0 | 0 | 0.00% | 0 |
23.12.01 | 50,475 | 45 | 47 | 0 | 0 | 0.00% | 0 |
23.11.30 | 50,735 | 260 | 476 | 0 | 0 | 0.00% | 0 |
23.11.29 | 50,425 | 310 | 42 | 0 | 0 | 0.00% | 0 |
23.11.28 | 50,140 | 285 | 1,141 | 0 | 0 | 0.00% | 0 |
23.11.27 | 50,115 | 25 | 63 | 0 | 0 | 0.00% | 0 |
23.11.24 | 50,330 | 215 | 198 | 0 | 0 | 0.00% | 0 |
23.11.23 | 50,300 | 30 | 48 | 0 | 0 | 0.00% | 0 |
23.11.22 | 50,340 | 40 | 6 | 0 | 0 | 0.00% | 0 |
23.11.21 | 50,210 | 130 | 85 | 0 | 0 | 0.00% | 0 |
23.11.20 | 50,160 | 50 | 2,169 | 0 | 0 | 0.00% | 0 |
23.11.17 | 50,010 | 150 | 32 | 0 | 0 | 0.00% | 0 |
23.11.16 | 50,035 | 30 | 144 | 0 | 0 | 0.00% | 0 |
23.11.15 | 49,270 | 765 | 20 | 0 | 0 | 0.00% | 0 |
23.11.14 | 49,240 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.11.13 | 49,285 | 45 | 17 | 0 | 0 | 0.00% | 0 |
23.11.10 | 49,425 | 140 | 263 | 0 | 0 | 0.00% | 0 |
23.11.09 | 49,230 | 195 | 43 | 0 | 0 | 0.00% | 0 |
23.11.08 | 49,045 | 185 | 34 | 0 | 0 | 0.00% | 0 |
23.11.07 | 49,070 | 25 | 1,956 | 0 | 0 | 0.00% | 0 |
23.11.06 | 48,840 | 230 | 612 | 0 | 0 | 0.00% | 0 |
23.11.02 | 48,090 | 555 | 3,720 | 0 | 0 | 0.00% | 0 |
23.11.01 | 47,975 | 115 | 20,049 | 0 | 0 | 0.00% | 0 |
23.10.31 | 47,980 | 5 | 348 | 0 | 0 | 0.00% | 0 |
23.10.30 | 48,190 | 210 | 19,586 | 0 | 0 | 0.00% | 0 |
23.10.27 | 47,710 | 480 | 162 | 0 | 0 | 0.00% | 0 |
23.10.26 | 48,190 | 480 | 105 | 0 | 0 | 0.00% | 0 |
23.10.25 | 48,190 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.10.24 | 47,825 | 365 | 188 | 0 | 0 | 0.00% | 0 |
23.10.23 | 48,005 | 180 | 28 | 0 | 0 | 0.00% | 0 |
23.10.20 | 47,745 | 260 | 874 | 0 | 0 | 0.00% | 0 |
23.10.19 | 48,060 | 315 | 373 | 0 | 0 | 0.00% | 0 |
23.10.17 | 48,445 | 150 | 11 | 0 | 0 | 0.00% | 0 |
23.10.16 | 48,445 | 0 | 13 | 0 | 0 | 0.00% | 0 |
23.10.13 | 48,730 | 285 | 273 | 0 | 0 | 0.00% | 0 |
23.10.10 | 48,175 | 95 | 767 | 0 | 0 | 0.00% | 0 |
23.10.06 | 47,805 | 370 | 118 | 0 | 0 | 0.00% | 0 |
23.10.05 | 47,800 | 5 | 2,198 | 0 | 0 | 0.00% | 0 |
23.10.04 | 48,815 | 1,015 | 51 | 0 | 0 | 0.00% | 0 |
23.09.27 | 48,895 | 80 | 2 | 0 | 0 | 0.00% | 0 |
23.09.26 | 48,980 | 85 | 189 | 0 | 0 | 0.00% | 0 |
23.09.22 | 48,870 | 110 | 10 | 0 | 0 | 0.00% | 0 |
23.09.21 | 48,985 | 115 | 392 | 0 | 0 | 0.00% | 0 |
23.09.20 | 49,280 | 295 | 4 | 0 | 0 | 0.00% | 0 |
23.09.19 | 49,045 | 235 | 276 | 0 | 0 | 0.00% | 0 |
23.09.18 | 49,295 | 250 | 10 | 0 | 0 | 0.00% | 0 |
23.09.15 | 49,325 | 30 | 291 | 0 | 0 | 0.00% | 0 |
23.09.14 | 49,060 | 265 | 736 | 0 | 0 | 0.00% | 0 |
23.09.13 | 49,105 | 45 | 12 | 0 | 0 | 0.00% | 0 |
23.09.12 | 49,235 | 130 | 385 | 0 | 0 | 0.00% | 0 |
23.09.11 | 49,415 | 180 | 1 | 0 | 0 | 0.00% | 0 |
23.09.08 | 48,995 | 420 | 115 | 0 | 0 | 0.00% | 0 |
23.09.07 | 49,310 | 315 | 729 | 0 | 0 | 0.00% | 0 |
23.09.06 | 49,355 | 45 | 7 | 0 | 0 | 0.00% | 0 |
23.09.05 | 49,470 | 115 | 2,830 | 0 | 0 | 0.00% | 0 |
23.09.04 | 49,740 | 270 | 1,012 | 0 | 0 | 0.00% | 0 |
23.09.01 | 49,630 | 110 | 20,109 | 0 | 0 | 0.00% | 0 |
23.08.31 | 49,495 | 135 | 1,006 | 0 | 0 | 0.00% | 0 |
23.08.30 | 49,470 | 25 | 19,704 | 0 | 0 | 0.00% | 0 |
23.08.29 | 49,420 | 50 | 523 | 0 | 0 | 0.00% | 0 |
23.08.28 | 49,135 | 285 | 132 | 0 | 0 | 0.00% | 0 |
23.08.25 | 49,330 | 195 | 4,778 | 0 | 0 | 0.00% | 0 |
23.08.24 | 49,155 | 175 | 4,795 | 0 | 0 | 0.00% | 0 |
23.08.23 | 48,955 | 200 | 399 | 0 | 0 | 0.00% | 0 |
23.08.22 | 48,910 | 45 | 258 | 0 | 0 | 0.00% | 0 |
23.08.21 | 49,075 | 165 | 545 | 0 | 0 | 0.00% | 0 |
23.08.18 | 48,835 | 240 | 1 | 0 | 0 | 0.00% | 0 |
23.08.17 | 49,285 | 450 | 136 | 0 | 0 | 0.00% | 0 |
23.08.16 | 49,315 | 30 | 5,489 | 0 | 0 | 0.00% | 0 |
23.08.14 | 49,460 | 145 | 6 | 0 | 0 | 0.00% | 0 |
23.08.11 | 49,620 | 160 | 112 | 0 | 0 | 0.00% | 0 |
23.08.10 | 49,670 | 50 | 1,276 | 0 | 0 | 0.00% | 0 |
23.08.09 | 49,765 | 95 | 8,117 | 0 | 0 | 0.00% | 0 |
23.08.08 | 49,550 | 215 | 1,002 | 0 | 0 | 0.00% | 0 |
23.08.07 | 49,250 | 300 | 1 | 0 | 0 | 0.00% | 0 |
23.08.04 | 49,380 | 130 | 2 | 0 | 0 | 0.00% | 0 |
23.08.03 | 49,480 | 100 | 2 | 0 | 0 | 0.00% | 0 |
23.08.02 | 49,780 | 300 | 268 | 0 | 0 | 0.00% | 0 |
23.07.31 | 49,790 | 115 | 1 | 0 | 0 | 0.00% | 0 |
23.07.28 | 50,160 | 370 | 1 | 0 | 0 | 0.00% | 0 |
23.07.27 | 50,005 | 155 | 1 | 0 | 0 | 0.00% | 0 |
23.07.26 | 49,900 | 105 | 6,019 | 0 | 0 | 0.00% | 0 |
23.07.25 | 50,085 | 185 | 11,908 | 0 | 0 | 0.00% | 0 |
23.07.21 | 50,230 | 220 | 1 | 0 | 0 | 0.00% | 0 |
23.07.20 | 50,450 | 220 | 52 | 0 | 0 | 0.00% | 0 |
23.07.19 | 50,055 | 395 | 109 | 0 | 0 | 0.00% | 0 |
23.07.18 | 0 | 70 | 1,119 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
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
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]