TIGER 27-04회사채(A+이상)액티브
(480260) I 코스피 ETF 11.21 15:3251,755 | 전일 | 51,700 | 고가 | 51,760 | 상한가 | 67,280 |
거래량 (주) |
5,234 |
55 0.11% | 시가 | 51,710 | 저가 | 51,700 | 하한가 | 36,230 |
거래대금 (백만) |
271 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 51,700 | 55 | 5,234 | 0 | 596 | 0.01% | 4,469,404 |
24.11.20 | 51,695 | 5 | 10,483 | 299 | 596 | 0.01% | 4,459,404 |
24.11.19 | 51,635 | 60 | 10,719 | 297 | 297 | 0.01% | 4,449,703 |
24.11.18 | 51,610 | 25 | 12,518 | 0 | 0 | 0.00% | 4,450,000 |
24.11.15 | 51,610 | 0 | 14,903 | 0 | 0 | 0.00% | 4,450,000 |
24.11.14 | 51,580 | 25 | 3,108 | 0 | 0 | 0.00% | 4,450,000 |
24.11.13 | 51,610 | 30 | 13,826 | 0 | 0 | 0.00% | 4,444,000 |
24.11.12 | 51,605 | 5 | 32,569 | 0 | 0 | 0.00% | 4,434,000 |
24.11.11 | 51,620 | 15 | 8,953 | 0 | 0 | 0.00% | 4,454,000 |
24.11.08 | 51,580 | 40 | 7,544 | 0 | 0 | 0.00% | 4,454,000 |
24.11.07 | 51,530 | 50 | 6,834 | 0 | 0 | 0.00% | 4,428,000 |
24.11.06 | 51,560 | 30 | 38,150 | 0 | 0 | 0.00% | 0 |
24.11.05 | 51,545 | 15 | 36,631 | 0 | 0 | 0.00% | 0 |
24.11.04 | 51,540 | 5 | 9,643 | 0 | 0 | 0.00% | 0 |
24.11.01 | 51,530 | 10 | 12,208 | 0 | 0 | 0.00% | 0 |
24.10.31 | 51,515 | 15 | 28,638 | 0 | 0 | 0.00% | 0 |
24.10.30 | 51,515 | 0 | 6,723 | 0 | 0 | 0.00% | 0 |
24.10.29 | 51,540 | 25 | 2,460 | 0 | 0 | 0.00% | 0 |
24.10.28 | 51,590 | 50 | 7,599 | 0 | 0 | 0.00% | 0 |
24.10.25 | 51,560 | 30 | 54,648 | 0 | 0 | 0.00% | 0 |
24.10.24 | 51,490 | 70 | 19,659 | 0 | 0 | 0.00% | 0 |
24.10.23 | 51,495 | 5 | 11,763 | 0 | 0 | 0.00% | 0 |
24.10.22 | 51,530 | 35 | 26,054 | 0 | 0 | 0.00% | 0 |
24.10.21 | 51,515 | 15 | 11,934 | 0 | 0 | 0.00% | 0 |
24.10.18 | 51,525 | 10 | 6,801 | 0 | 0 | 0.00% | 0 |
24.10.17 | 51,540 | 15 | 31,464 | 0 | 0 | 0.00% | 0 |
24.10.16 | 51,490 | 50 | 22,646 | 0 | 0 | 0.00% | 0 |
24.10.15 | 51,445 | 45 | 28,796 | 0 | 0 | 0.00% | 0 |
24.10.14 | 51,405 | 40 | 35,398 | 0 | 0 | 0.00% | 0 |
24.10.11 | 51,380 | 25 | 73,870 | 0 | 0 | 0.00% | 0 |
24.10.10 | 51,360 | 20 | 9,495 | 0 | 0 | 0.00% | 0 |
24.10.08 | 51,340 | 20 | 26,547 | 0 | 0 | 0.00% | 0 |
24.10.07 | 51,480 | 140 | 21,657 | 0 | 0 | 0.00% | 0 |
24.10.04 | 51,545 | 65 | 18,408 | 0 | 0 | 0.00% | 0 |
24.10.02 | 51,475 | 70 | 6,140 | 0 | 0 | 0.00% | 0 |
24.09.30 | 51,460 | 15 | 3,843 | 0 | 0 | 0.00% | 0 |
24.09.27 | 51,480 | 20 | 5,940 | 0 | 0 | 0.00% | 0 |
24.09.26 | 51,450 | 30 | 3,502 | 0 | 0 | 0.00% | 0 |
24.09.25 | 51,420 | 30 | 6,938 | 0 | 0 | 0.00% | 0 |
24.09.24 | 51,380 | 40 | 1,937 | 0 | 0 | 0.00% | 0 |
24.09.23 | 51,415 | 35 | 36,282 | 0 | 0 | 0.00% | 0 |
24.09.20 | 51,370 | 45 | 5,688 | 0 | 0 | 0.00% | 0 |
24.09.19 | 51,355 | 15 | 4,909 | 0 | 0 | 0.00% | 0 |
24.09.13 | 51,340 | 15 | 5,790 | 0 | 0 | 0.00% | 0 |
24.09.12 | 51,330 | 10 | 4,551 | 0 | 0 | 0.00% | 0 |
24.09.11 | 51,280 | 50 | 3,508 | 0 | 0 | 0.00% | 0 |
24.09.10 | 51,260 | 20 | 5,098 | 0 | 0 | 0.00% | 0 |
24.09.09 | 51,280 | 20 | 7,002 | 0 | 0 | 0.00% | 0 |
24.09.06 | 51,230 | 50 | 63,863 | 0 | 0 | 0.00% | 0 |
24.09.05 | 51,190 | 40 | 7,183 | 0 | 0 | 0.00% | 0 |
24.09.04 | 51,115 | 75 | 6,054 | 0 | 0 | 0.00% | 0 |
24.09.03 | 51,105 | 10 | 5,246 | 0 | 0 | 0.00% | 0 |
24.09.02 | 51,170 | 65 | 8,176 | 0 | 0 | 0.00% | 0 |
24.08.30 | 51,170 | 0 | 5,120 | 0 | 0 | 0.00% | 0 |
24.08.29 | 51,195 | 25 | 5,389 | 0 | 0 | 0.00% | 0 |
24.08.28 | 51,190 | 5 | 13,943 | 0 | 0 | 0.00% | 0 |
24.08.27 | 51,250 | 60 | 17,555 | 0 | 0 | 0.00% | 0 |
24.08.26 | 51,220 | 30 | 8,912 | 0 | 0 | 0.00% | 0 |
24.08.23 | 51,240 | 20 | 8,359 | 0 | 0 | 0.00% | 0 |
24.08.22 | 51,195 | 45 | 5,496 | 0 | 0 | 0.00% | 0 |
24.08.21 | 51,185 | 10 | 4,957 | 0 | 0 | 0.00% | 0 |
24.08.20 | 51,200 | 15 | 20,201 | 0 | 0 | 0.00% | 0 |
24.08.19 | 51,195 | 5 | 3,873 | 0 | 0 | 0.00% | 0 |
24.08.16 | 51,285 | 90 | 14,880 | 0 | 0 | 0.00% | 0 |
24.08.14 | 51,270 | 15 | 2,464 | 0 | 0 | 0.00% | 0 |
24.08.13 | 51,240 | 30 | 3,705 | 0 | 0 | 0.00% | 0 |
24.08.12 | 51,235 | 5 | 8,817 | 0 | 0 | 0.00% | 0 |
24.08.09 | 51,260 | 25 | 9,411 | 0 | 0 | 0.00% | 0 |
24.08.08 | 51,235 | 25 | 9,685 | 0 | 0 | 0.00% | 0 |
24.08.07 | 51,230 | 5 | 11,145 | 0 | 0 | 0.00% | 0 |
24.08.06 | 51,350 | 120 | 39,541 | 0 | 0 | 0.00% | 0 |
24.08.05 | 51,200 | 150 | 14,901 | 0 | 0 | 0.00% | 0 |
24.08.02 | 51,170 | 30 | 28,753 | 0 | 0 | 0.00% | 0 |
24.08.01 | 51,105 | 65 | 8,865 | 0 | 0 | 0.00% | 0 |
24.07.31 | 51,120 | 15 | 76,189 | 0 | 0 | 0.00% | 0 |
24.07.30 | 51,135 | 15 | 28,454 | 0 | 0 | 0.00% | 0 |
24.07.29 | 51,095 | 40 | 18,858 | 0 | 0 | 0.00% | 0 |
24.07.26 | 51,070 | 25 | 8,761 | 0 | 0 | 0.00% | 0 |
24.07.25 | 51,045 | 25 | 43,573 | 0 | 0 | 0.00% | 0 |
24.07.24 | 50,995 | 50 | 18,413 | 0 | 0 | 0.00% | 0 |
24.07.23 | 51,005 | 10 | 15,022 | 0 | 0 | 0.00% | 0 |
24.07.22 | 50,990 | 15 | 5,899 | 0 | 0 | 0.00% | 0 |
24.07.19 | 51,015 | 25 | 19,823 | 0 | 0 | 0.00% | 0 |
24.07.18 | 51,020 | 5 | 17,264 | 0 | 0 | 0.00% | 0 |
24.07.17 | 51,025 | 5 | 19,580 | 0 | 0 | 0.00% | 0 |
24.07.16 | 50,950 | 75 | 14,713 | 0 | 0 | 0.00% | 0 |
24.07.15 | 50,890 | 60 | 7,623 | 0 | 0 | 0.00% | 0 |
24.07.12 | 50,840 | 50 | 9,435 | 0 | 0 | 0.00% | 0 |
24.07.11 | 50,880 | 40 | 30,621 | 0 | 0 | 0.00% | 0 |
24.07.10 | 50,885 | 5 | 40,062 | 0 | 0 | 0.00% | 0 |
24.07.09 | 50,870 | 15 | 18,038 | 0 | 0 | 0.00% | 0 |
24.07.08 | 50,845 | 25 | 10,531 | 0 | 0 | 0.00% | 0 |
24.07.05 | 50,815 | 30 | 14,196 | 0 | 0 | 0.00% | 0 |
24.07.04 | 50,765 | 50 | 34,073 | 0 | 0 | 0.00% | 0 |
24.07.03 | 50,760 | 5 | 20,866 | 0 | 0 | 0.00% | 0 |
24.07.02 | 50,690 | 70 | 54,336 | 0 | 0 | 0.00% | 0 |
24.07.01 | 50,690 | 0 | 6,625 | 0 | 0 | 0.00% | 0 |
24.06.28 | 50,640 | 50 | 4,249 | 0 | 0 | 0.00% | 0 |
24.06.27 | 50,635 | 5 | 3,529 | 0 | 0 | 0.00% | 0 |
24.06.26 | 50,655 | 20 | 35,232 | 0 | 0 | 0.00% | 0 |
24.06.25 | 50,665 | 10 | 4,526 | 0 | 0 | 0.00% | 0 |
24.06.24 | 50,685 | 20 | 141,111 | 0 | 0 | 0.00% | 0 |
24.06.21 | 50,650 | 35 | 8,069 | 0 | 0 | 0.00% | 0 |
24.06.20 | 50,660 | 10 | 64,399 | 0 | 0 | 0.00% | 0 |
24.06.19 | 50,595 | 65 | 25,887 | 0 | 0 | 0.00% | 0 |
24.06.18 | 50,595 | 0 | 25,380 | 0 | 0 | 0.00% | 0 |
24.06.17 | 50,555 | 40 | 14,644 | 0 | 0 | 0.00% | 0 |
24.06.14 | 50,525 | 30 | 11,863 | 0 | 0 | 0.00% | 0 |
24.06.13 | 50,445 | 80 | 6,741 | 0 | 0 | 0.00% | 0 |
24.06.12 | 50,390 | 55 | 3,282 | 0 | 0 | 0.00% | 0 |
24.06.11 | 50,370 | 20 | 9,652 | 0 | 0 | 0.00% | 0 |
24.06.10 | 50,430 | 60 | 95,837 | 0 | 0 | 0.00% | 0 |
24.06.07 | 50,370 | 60 | 7,768 | 0 | 0 | 0.00% | 0 |
24.06.05 | 50,300 | 70 | 5,578 | 0 | 0 | 0.00% | 0 |
24.06.04 | 50,225 | 75 | 2,804 | 0 | 0 | 0.00% | 0 |
24.06.03 | 50,190 | 35 | 2,652 | 0 | 0 | 0.00% | 0 |
24.05.31 | 50,195 | 5 | 15,011 | 0 | 0 | 0.00% | 0 |
24.05.30 | 50,205 | 10 | 25,126 | 0 | 0 | 0.00% | 0 |
24.05.29 | 50,215 | 10 | 11,091 | 0 | 0 | 0.00% | 0 |
24.05.28 | 50,190 | 25 | 2,843 | 0 | 0 | 0.00% | 0 |
24.05.27 | 50,180 | 10 | 3,352 | 0 | 0 | 0.00% | 0 |
24.05.24 | 50,195 | 15 | 2,306 | 0 | 0 | 0.00% | 0 |
24.05.23 | 50,165 | 30 | 3,550 | 0 | 0 | 0.00% | 0 |
24.05.22 | 50,165 | 0 | 5,171 | 0 | 0 | 0.00% | 0 |
24.05.21 | 50,165 | 0 | 3,507 | 0 | 0 | 0.00% | 0 |
24.05.20 | 50,175 | 10 | 24,434 | 0 | 0 | 0.00% | 0 |
24.05.17 | 50,185 | 10 | 63,829 | 0 | 0 | 0.00% | 0 |
24.05.16 | 50,075 | 110 | 61,499 | 0 | 0 | 0.00% | 0 |
24.05.14 | 50,090 | 15 | 51,003 | 0 | 0 | 0.00% | 0 |
24.05.13 | 50,090 | 0 | 56,189 | 0 | 0 | 0.00% | 0 |
24.05.10 | 50,045 | 45 | 59,193 | 0 | 0 | 0.00% | 0 |
24.05.09 | 50,065 | 20 | 64,223 | 0 | 0 | 0.00% | 0 |
24.05.08 | 50,045 | 20 | 52,052 | 0 | 0 | 0.00% | 0 |
24.05.07 | 49,955 | 90 | 57,000 | 0 | 0 | 0.00% | 0 |
24.05.03 | 49,960 | 5 | 51,963 | 0 | 0 | 0.00% | 0 |
24.05.02 | 49,915 | 45 | 49,015 | 0 | 0 | 0.00% | 0 |
24.04.30 | 49,865 | 50 | 51,750 | 0 | 0 | 0.00% | 0 |
24.04.29 | 49,900 | 35 | 50,242 | 0 | 0 | 0.00% | 0 |
24.04.26 | 49,875 | 25 | 67,985 | 0 | 0 | 0.00% | 0 |
24.04.25 | 49,930 | 55 | 55,964 | 0 | 0 | 0.00% | 0 |
24.04.24 | 49,960 | 30 | 165,761 | 0 | 0 | 0.00% | 0 |
24.04.23 | 0 | 35 | 90,029 | 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