TIGER 국고채30년스트립액티브
(451530) I 코스피 ETF 12.03 15:3362,145 | 전일 | 62,055 | 고가 | 63,065 | 상한가 | 80,670 |
거래량 (주) |
75,249 |
90 0.15% | 시가 | 62,225 | 저가 | 62,100 | 하한가 | 43,440 |
거래대금 (백만) |
4,710 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 62,055 | 90 | 75,249 | -519 | 17,710 | 0.69% | 2,564,290 |
24.12.02 | 61,500 | 555 | 98,298 | 201 | 18,229 | 0.69% | 2,633,771 |
24.11.29 | 60,325 | 1,175 | 69,143 | 0 | 18,028 | 0.67% | 2,653,972 |
24.11.28 | 58,790 | 1,535 | 108,253 | 0 | 18,028 | 0.67% | 2,653,972 |
24.11.27 | 58,465 | 325 | 56,011 | 0 | 18,028 | 0.67% | 2,683,972 |
24.11.26 | 58,120 | 345 | 30,071 | 0 | 18,028 | 0.67% | 2,683,972 |
24.11.25 | 57,590 | 530 | 32,335 | 0 | 18,028 | 0.67% | 2,683,972 |
24.11.22 | 57,530 | 60 | 26,673 | 257 | 18,028 | 0.67% | 2,683,972 |
24.11.21 | 57,040 | 490 | 27,289 | 208 | 17,771 | 0.65% | 2,724,229 |
24.11.20 | 56,700 | 340 | 12,024 | -797 | 17,563 | 0.64% | 2,724,437 |
24.11.19 | 56,530 | 170 | 11,064 | 442 | 18,360 | 0.67% | 2,723,640 |
24.11.18 | 56,555 | 25 | 4,254 | 17,918 | 17,918 | 0.65% | 2,724,082 |
24.11.15 | 56,620 | 65 | 14,308 | 0 | 0 | 0.00% | 0 |
24.11.14 | 56,845 | 140 | 28,375 | 0 | 0 | 0.00% | 0 |
24.11.13 | 57,480 | 635 | 24,487 | 0 | 0 | 0.00% | 0 |
24.11.12 | 56,990 | 490 | 36,832 | 0 | 0 | 0.00% | 0 |
24.11.11 | 56,865 | 125 | 21,649 | 0 | 0 | 0.00% | 0 |
24.11.08 | 56,440 | 425 | 24,383 | 0 | 0 | 0.00% | 0 |
24.11.07 | 56,170 | 270 | 24,319 | 0 | 0 | 0.00% | 0 |
24.11.06 | 56,645 | 475 | 41,052 | 0 | 0 | 0.00% | 0 |
24.11.05 | 56,225 | 420 | 25,023 | 0 | 0 | 0.00% | 0 |
24.11.04 | 56,510 | 285 | 18,259 | 0 | 0 | 0.00% | 0 |
24.11.01 | 56,190 | 320 | 20,547 | 0 | 0 | 0.00% | 0 |
24.10.31 | 55,815 | 375 | 14,288 | 0 | 0 | 0.00% | 0 |
24.10.30 | 55,575 | 240 | 13,303 | 0 | 0 | 0.00% | 0 |
24.10.29 | 55,850 | 275 | 16,823 | 0 | 0 | 0.00% | 0 |
24.10.28 | 56,565 | 715 | 15,293 | 0 | 0 | 0.00% | 0 |
24.10.25 | 56,225 | 340 | 10,880 | 0 | 0 | 0.00% | 0 |
24.10.24 | 55,780 | 445 | 19,881 | 0 | 0 | 0.00% | 0 |
24.10.23 | 55,620 | 160 | 19,448 | 0 | 0 | 0.00% | 0 |
24.10.22 | 56,350 | 730 | 35,443 | 0 | 0 | 0.00% | 0 |
24.10.21 | 56,240 | 110 | 33,372 | 0 | 0 | 0.00% | 0 |
24.10.18 | 56,740 | 500 | 40,607 | 0 | 0 | 0.00% | 0 |
24.10.17 | 57,040 | 300 | 18,989 | 0 | 0 | 0.00% | 0 |
24.10.16 | 56,400 | 640 | 56,046 | 0 | 0 | 0.00% | 0 |
24.10.15 | 56,270 | 130 | 28,402 | 0 | 0 | 0.00% | 0 |
24.10.14 | 56,465 | 195 | 32,585 | 0 | 0 | 0.00% | 0 |
24.10.11 | 56,615 | 150 | 39,430 | 0 | 0 | 0.00% | 0 |
24.10.10 | 56,220 | 395 | 66,524 | 0 | 0 | 0.00% | 0 |
24.10.08 | 55,940 | 280 | 28,137 | 0 | 0 | 0.00% | 0 |
24.10.07 | 57,260 | 1,320 | 50,463 | 0 | 0 | 0.00% | 0 |
24.10.04 | 57,995 | 735 | 30,328 | 0 | 0 | 0.00% | 0 |
24.10.02 | 57,120 | 875 | 34,141 | 0 | 0 | 0.00% | 0 |
24.09.30 | 56,865 | 255 | 15,186 | 0 | 0 | 0.00% | 0 |
24.09.27 | 56,665 | 200 | 12,066 | 0 | 0 | 0.00% | 0 |
24.09.26 | 56,690 | 25 | 21,876 | 0 | 0 | 0.00% | 0 |
24.09.25 | 56,460 | 230 | 27,821 | 0 | 0 | 0.00% | 0 |
24.09.24 | 56,580 | 120 | 21,343 | 0 | 0 | 0.00% | 0 |
24.09.23 | 57,055 | 475 | 31,966 | 0 | 0 | 0.00% | 0 |
24.09.20 | 57,000 | 55 | 26,501 | 0 | 0 | 0.00% | 0 |
24.09.19 | 57,545 | 545 | 48,279 | 0 | 0 | 0.00% | 0 |
24.09.13 | 57,115 | 430 | 22,298 | 0 | 0 | 0.00% | 0 |
24.09.12 | 57,080 | 35 | 36,876 | 0 | 0 | 0.00% | 0 |
24.09.11 | 56,140 | 940 | 48,371 | 0 | 0 | 0.00% | 0 |
24.09.10 | 55,620 | 520 | 40,481 | 0 | 0 | 0.00% | 0 |
24.09.09 | 56,315 | 695 | 32,982 | 0 | 0 | 0.00% | 0 |
24.09.06 | 55,630 | 685 | 52,187 | 0 | 0 | 0.00% | 0 |
24.09.05 | 55,440 | 190 | 33,290 | 0 | 0 | 0.00% | 0 |
24.09.04 | 54,850 | 590 | 22,560 | 0 | 0 | 0.00% | 0 |
24.09.03 | 55,150 | 300 | 18,355 | 0 | 0 | 0.00% | 0 |
24.09.02 | 55,580 | 430 | 19,356 | 0 | 0 | 0.00% | 0 |
24.08.30 | 55,300 | 280 | 22,321 | 0 | 0 | 0.00% | 0 |
24.08.29 | 55,525 | 225 | 25,405 | 0 | 0 | 0.00% | 0 |
24.08.28 | 55,545 | 20 | 44,725 | 0 | 0 | 0.00% | 0 |
24.08.27 | 56,580 | 1,035 | 77,814 | 0 | 0 | 0.00% | 0 |
24.08.26 | 56,235 | 345 | 14,041 | 0 | 0 | 0.00% | 0 |
24.08.23 | 56,500 | 265 | 23,773 | 0 | 0 | 0.00% | 0 |
24.08.22 | 56,570 | 70 | 65,501 | 0 | 0 | 0.00% | 0 |
24.08.21 | 56,705 | 135 | 31,359 | 0 | 0 | 0.00% | 0 |
24.08.20 | 57,135 | 430 | 20,386 | 0 | 0 | 0.00% | 0 |
24.08.19 | 57,330 | 195 | 45,064 | 0 | 0 | 0.00% | 0 |
24.08.16 | 57,560 | 230 | 22,505 | 0 | 0 | 0.00% | 0 |
24.08.14 | 57,020 | 540 | 29,450 | 0 | 0 | 0.00% | 0 |
24.08.13 | 56,635 | 385 | 25,815 | 0 | 0 | 0.00% | 0 |
24.08.12 | 56,405 | 230 | 25,418 | 0 | 0 | 0.00% | 0 |
24.08.09 | 56,650 | 245 | 20,534 | 0 | 0 | 0.00% | 0 |
24.08.08 | 56,590 | 60 | 34,297 | 0 | 0 | 0.00% | 0 |
24.08.07 | 56,420 | 170 | 52,440 | 0 | 0 | 0.00% | 0 |
24.08.06 | 58,205 | 1,785 | 77,887 | 0 | 0 | 0.00% | 0 |
24.08.05 | 56,965 | 1,240 | 105,823 | 0 | 0 | 0.00% | 0 |
24.08.02 | 56,375 | 590 | 79,578 | 0 | 0 | 0.00% | 0 |
24.08.01 | 55,955 | 420 | 66,286 | 0 | 0 | 0.00% | 0 |
24.07.31 | 56,145 | 190 | 54,749 | 0 | 0 | 0.00% | 0 |
24.07.30 | 56,020 | 125 | 44,682 | 0 | 0 | 0.00% | 0 |
24.07.29 | 55,325 | 695 | 29,407 | 0 | 0 | 0.00% | 0 |
24.07.26 | 55,150 | 175 | 32,554 | 0 | 0 | 0.00% | 0 |
24.07.25 | 55,080 | 70 | 20,496 | 0 | 0 | 0.00% | 0 |
24.07.24 | 54,765 | 315 | 23,825 | 0 | 0 | 0.00% | 0 |
24.07.23 | 54,520 | 245 | 11,536 | 0 | 0 | 0.00% | 0 |
24.07.22 | 54,700 | 180 | 30,288 | 0 | 0 | 0.00% | 0 |
24.07.19 | 54,970 | 270 | 21,318 | 0 | 0 | 0.00% | 0 |
24.07.18 | 54,820 | 150 | 24,884 | 0 | 0 | 0.00% | 0 |
24.07.17 | 54,635 | 185 | 44,678 | 0 | 0 | 0.00% | 0 |
24.07.16 | 53,925 | 710 | 32,096 | 0 | 0 | 0.00% | 0 |
24.07.15 | 54,100 | 175 | 20,193 | 0 | 0 | 0.00% | 0 |
24.07.12 | 53,305 | 795 | 37,044 | 0 | 0 | 0.00% | 0 |
24.07.11 | 53,510 | 205 | 30,209 | 0 | 0 | 0.00% | 0 |
24.07.10 | 53,450 | 60 | 15,443 | 0 | 0 | 0.00% | 0 |
24.07.09 | 53,345 | 105 | 23,374 | 0 | 0 | 0.00% | 0 |
24.07.08 | 53,120 | 225 | 25,430 | 0 | 0 | 0.00% | 0 |
24.07.05 | 52,830 | 290 | 22,215 | 0 | 0 | 0.00% | 0 |
24.07.04 | 52,435 | 395 | 15,775 | 0 | 0 | 0.00% | 0 |
24.07.03 | 52,170 | 265 | 20,011 | 0 | 0 | 0.00% | 0 |
24.07.02 | 51,905 | 265 | 24,258 | 0 | 0 | 0.00% | 0 |
24.07.01 | 52,000 | 95 | 23,203 | 0 | 0 | 0.00% | 0 |
24.06.28 | 51,730 | 270 | 17,913 | 0 | 0 | 0.00% | 0 |
24.06.27 | 52,095 | 365 | 16,690 | 0 | 0 | 0.00% | 0 |
24.06.26 | 52,355 | 260 | 19,529 | 0 | 0 | 0.00% | 0 |
24.06.25 | 52,535 | 180 | 23,101 | 0 | 0 | 0.00% | 0 |
24.06.24 | 52,490 | 45 | 16,739 | 0 | 0 | 0.00% | 0 |
24.06.21 | 52,645 | 155 | 24,354 | 0 | 0 | 0.00% | 0 |
24.06.20 | 53,125 | 480 | 36,106 | 0 | 0 | 0.00% | 0 |
24.06.19 | 52,450 | 675 | 35,090 | 0 | 0 | 0.00% | 0 |
24.06.18 | 52,055 | 395 | 34,555 | 0 | 0 | 0.00% | 0 |
24.06.17 | 51,930 | 125 | 15,825 | 0 | 0 | 0.00% | 0 |
24.06.14 | 51,680 | 250 | 29,133 | 0 | 0 | 0.00% | 0 |
24.06.13 | 51,300 | 380 | 34,924 | 0 | 0 | 0.00% | 0 |
24.06.12 | 50,830 | 470 | 18,478 | 0 | 0 | 0.00% | 0 |
24.06.11 | 50,730 | 100 | 16,448 | 0 | 0 | 0.00% | 0 |
24.06.10 | 51,250 | 520 | 21,463 | 0 | 0 | 0.00% | 0 |
24.06.07 | 50,590 | 660 | 33,076 | 0 | 0 | 0.00% | 0 |
24.06.05 | 50,250 | 340 | 31,499 | 0 | 0 | 0.00% | 0 |
24.06.04 | 49,680 | 570 | 17,784 | 0 | 0 | 0.00% | 0 |
24.06.03 | 48,840 | 840 | 20,908 | 0 | 0 | 0.00% | 0 |
24.05.31 | 49,000 | 160 | 18,956 | 0 | 0 | 0.00% | 0 |
24.05.30 | 49,315 | 315 | 22,034 | 0 | 0 | 0.00% | 0 |
24.05.29 | 49,775 | 460 | 19,411 | 0 | 0 | 0.00% | 0 |
24.05.28 | 49,675 | 100 | 12,520 | 0 | 0 | 0.00% | 0 |
24.05.27 | 49,655 | 20 | 7,602 | 0 | 0 | 0.00% | 0 |
24.05.24 | 50,190 | 535 | 14,286 | 0 | 0 | 0.00% | 0 |
24.05.23 | 50,330 | 140 | 16,376 | 0 | 0 | 0.00% | 0 |
24.05.22 | 50,005 | 325 | 27,528 | 0 | 0 | 0.00% | 0 |
24.05.21 | 49,725 | 280 | 15,806 | 0 | 0 | 0.00% | 0 |
24.05.20 | 50,235 | 510 | 12,168 | 0 | 0 | 0.00% | 0 |
24.05.17 | 50,260 | 25 | 16,372 | 0 | 0 | 0.00% | 0 |
24.05.16 | 49,240 | 1,020 | 34,156 | 0 | 0 | 0.00% | 0 |
24.05.14 | 49,110 | 130 | 13,515 | 0 | 0 | 0.00% | 0 |
24.05.13 | 49,125 | 15 | 6,638 | 0 | 0 | 0.00% | 0 |
24.05.10 | 48,905 | 220 | 16,793 | 0 | 0 | 0.00% | 0 |
24.05.09 | 49,545 | 640 | 23,411 | 0 | 0 | 0.00% | 0 |
24.05.08 | 49,405 | 140 | 28,709 | 0 | 0 | 0.00% | 0 |
24.05.07 | 48,845 | 560 | 31,134 | 0 | 0 | 0.00% | 0 |
24.05.03 | 48,185 | 660 | 32,739 | 0 | 0 | 0.00% | 0 |
24.05.02 | 47,880 | 305 | 15,851 | 0 | 0 | 0.00% | 0 |
24.04.30 | 47,230 | 650 | 23,675 | 0 | 0 | 0.00% | 0 |
24.04.29 | 47,335 | 105 | 21,984 | 0 | 0 | 0.00% | 0 |
24.04.26 | 47,380 | 45 | 51,761 | 0 | 0 | 0.00% | 0 |
24.04.25 | 48,250 | 870 | 43,171 | 0 | 0 | 0.00% | 0 |
24.04.24 | 48,475 | 225 | 36,843 | 0 | 0 | 0.00% | 0 |
24.04.23 | 48,730 | 255 | 26,072 | 0 | 0 | 0.00% | 0 |
24.04.22 | 49,280 | 550 | 20,880 | 0 | 0 | 0.00% | 0 |
24.04.19 | 49,395 | 115 | 46,248 | 0 | 0 | 0.00% | 0 |
24.04.18 | 48,665 | 730 | 34,195 | 0 | 0 | 0.00% | 0 |
24.04.17 | 48,850 | 185 | 56,739 | 0 | 0 | 0.00% | 0 |
24.04.16 | 49,175 | 325 | 34,894 | 0 | 0 | 0.00% | 0 |
24.04.15 | 49,575 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 49,310 | 265 | 17,333 | 0 | 0 | 0.00% | 0 |
24.04.11 | 49,910 | 600 | 27,921 | 0 | 0 | 0.00% | 0 |
24.04.09 | 49,930 | 20 | 17,923 | 0 | 0 | 0.00% | 0 |
24.04.08 | 50,330 | 400 | 18,562 | 0 | 0 | 0.00% | 0 |
24.04.05 | 50,300 | 30 | 14,590 | 0 | 0 | 0.00% | 0 |
24.04.04 | 50,235 | 65 | 8,415 | 0 | 0 | 0.00% | 0 |
24.04.03 | 50,290 | 55 | 23,593 | 0 | 0 | 0.00% | 0 |
24.04.02 | 50,615 | 325 | 18,771 | 0 | 0 | 0.00% | 0 |
24.04.01 | 50,170 | 445 | 32,071 | 0 | 0 | 0.00% | 0 |
24.03.29 | 50,710 | 540 | 36,663 | 0 | 0 | 0.00% | 0 |
24.03.28 | 50,665 | 45 | 19,242 | 0 | 0 | 0.00% | 0 |
24.03.27 | 50,385 | 280 | 18,840 | 0 | 0 | 0.00% | 0 |
24.03.26 | 50,550 | 165 | 24,664 | 0 | 0 | 0.00% | 0 |
24.03.25 | 50,750 | 200 | 56,332 | 0 | 0 | 0.00% | 0 |
24.03.22 | 50,485 | 265 | 41,379 | 0 | 0 | 0.00% | 0 |
24.03.21 | 49,835 | 650 | 43,802 | 0 | 0 | 0.00% | 0 |
24.03.20 | 49,780 | 55 | 20,505 | 0 | 0 | 0.00% | 0 |
24.03.19 | 49,820 | 40 | 14,330 | 0 | 0 | 0.00% | 0 |
24.03.18 | 50,100 | 280 | 18,434 | 0 | 0 | 0.00% | 0 |
24.03.15 | 50,685 | 585 | 52,033 | 0 | 0 | 0.00% | 0 |
24.03.14 | 50,990 | 305 | 19,128 | 0 | 0 | 0.00% | 0 |
24.03.13 | 50,880 | 110 | 33,107 | 0 | 0 | 0.00% | 0 |
24.03.12 | 50,560 | 320 | 28,908 | 0 | 0 | 0.00% | 0 |
24.03.11 | 50,365 | 195 | 32,721 | 0 | 0 | 0.00% | 0 |
24.03.08 | 49,775 | 590 | 37,045 | 0 | 0 | 0.00% | 0 |
24.03.07 | 50,130 | 355 | 39,324 | 0 | 0 | 0.00% | 0 |
24.03.06 | 49,870 | 260 | 25,996 | 0 | 0 | 0.00% | 0 |
24.03.05 | 49,265 | 605 | 38,255 | 0 | 0 | 0.00% | 0 |
24.03.04 | 49,195 | 70 | 38,908 | 0 | 0 | 0.00% | 0 |
24.02.29 | 49,565 | 370 | 31,561 | 0 | 0 | 0.00% | 0 |
24.02.28 | 49,990 | 425 | 37,171 | 0 | 0 | 0.00% | 0 |
24.02.27 | 50,055 | 65 | 13,862 | 0 | 0 | 0.00% | 0 |
24.02.26 | 49,380 | 675 | 31,463 | 0 | 0 | 0.00% | 0 |
24.02.23 | 49,410 | 30 | 18,864 | 0 | 0 | 0.00% | 0 |
24.02.22 | 48,930 | 480 | 28,707 | 0 | 0 | 0.00% | 0 |
24.02.21 | 48,980 | 50 | 27,339 | 0 | 0 | 0.00% | 0 |
24.02.20 | 49,450 | 470 | 30,193 | 0 | 0 | 0.00% | 0 |
24.02.19 | 49,190 | 260 | 23,779 | 0 | 0 | 0.00% | 0 |
24.02.16 | 49,665 | 475 | 42,589 | 0 | 0 | 0.00% | 0 |
24.02.15 | 49,045 | 620 | 18,005 | 0 | 0 | 0.00% | 0 |
24.02.14 | 49,265 | 220 | 58,852 | 0 | 0 | 0.00% | 0 |
24.02.13 | 49,755 | 490 | 31,546 | 0 | 0 | 0.00% | 0 |
24.02.08 | 50,050 | 295 | 41,288 | 0 | 0 | 0.00% | 0 |
24.02.07 | 50,190 | 140 | 31,974 | 0 | 0 | 0.00% | 0 |
24.02.06 | 50,485 | 295 | 55,408 | 0 | 0 | 0.00% | 0 |
24.02.05 | 51,255 | 770 | 62,876 | 0 | 0 | 0.00% | 0 |
24.02.02 | 50,185 | 1,070 | 61,661 | 0 | 0 | 0.00% | 0 |
24.02.01 | 50,260 | 75 | 47,788 | 0 | 0 | 0.00% | 0 |
24.01.31 | 49,940 | 320 | 43,297 | 0 | 0 | 0.00% | 0 |
24.01.30 | 49,010 | 930 | 39,247 | 0 | 0 | 0.00% | 0 |
24.01.29 | 50,040 | 1,030 | 56,982 | 0 | 0 | 0.00% | 0 |
24.01.26 | 49,850 | 190 | 25,753 | 0 | 0 | 0.00% | 0 |
24.01.25 | 50,355 | 505 | 44,113 | 0 | 0 | 0.00% | 0 |
24.01.24 | 50,555 | 200 | 23,741 | 0 | 0 | 0.00% | 0 |
24.01.23 | 50,880 | 325 | 32,797 | 0 | 0 | 0.00% | 0 |
24.01.22 | 50,625 | 255 | 50,158 | 0 | 0 | 0.00% | 0 |
24.01.19 | 51,100 | 475 | 49,184 | 0 | 0 | 0.00% | 0 |
24.01.18 | 50,865 | 235 | 53,166 | 0 | 0 | 0.00% | 0 |
24.01.17 | 51,205 | 340 | 74,950 | 0 | 0 | 0.00% | 0 |
24.01.16 | 51,545 | 340 | 46,076 | 0 | 0 | 0.00% | 0 |
24.01.15 | 51,065 | 480 | 54,085 | 0 | 0 | 0.00% | 0 |
24.01.12 | 51,205 | 140 | 49,400 | 0 | 0 | 0.00% | 0 |
24.01.11 | 51,195 | 10 | 125,709 | 0 | 0 | 0.00% | 0 |
24.01.10 | 51,645 | 450 | 77,077 | 0 | 0 | 0.00% | 0 |
24.01.09 | 51,430 | 215 | 56,733 | 0 | 0 | 0.00% | 0 |
24.01.08 | 51,285 | 145 | 73,927 | 0 | 0 | 0.00% | 0 |
24.01.05 | 51,690 | 405 | 86,225 | 0 | 0 | 0.00% | 0 |
24.01.04 | 51,105 | 585 | 63,805 | 0 | 0 | 0.00% | 0 |
24.01.03 | 50,965 | 140 | 100,897 | 0 | 0 | 0.00% | 0 |
24.01.02 | 52,775 | 1,810 | 119,712 | 0 | 0 | 0.00% | 0 |
23.12.28 | 51,905 | 870 | 62,435 | 0 | 0 | 0.00% | 0 |
23.12.27 | 51,465 | 440 | 69,687 | 0 | 0 | 0.00% | 0 |
23.12.26 | 51,085 | 380 | 84,201 | 0 | 0 | 0.00% | 0 |
23.12.22 | 51,030 | 55 | 83,137 | 0 | 0 | 0.00% | 0 |
23.12.21 | 51,100 | 70 | 91,657 | 0 | 0 | 0.00% | 0 |
23.12.20 | 50,755 | 345 | 64,871 | 0 | 0 | 0.00% | 0 |
23.12.19 | 50,590 | 165 | 94,629 | 0 | 0 | 0.00% | 0 |
23.12.18 | 50,190 | 400 | 77,942 | 0 | 0 | 0.00% | 0 |
23.12.15 | 50,770 | 580 | 92,563 | 0 | 0 | 0.00% | 0 |
23.12.14 | 48,775 | 1,995 | 281,433 | 0 | 0 | 0.00% | 0 |
23.12.13 | 48,150 | 625 | 103,375 | 0 | 0 | 0.00% | 0 |
23.12.12 | 47,590 | 560 | 58,926 | 0 | 0 | 0.00% | 0 |
23.12.11 | 47,845 | 255 | 48,735 | 0 | 0 | 0.00% | 0 |
23.12.08 | 47,790 | 55 | 44,767 | 0 | 0 | 0.00% | 0 |
23.12.07 | 48,330 | 540 | 115,458 | 0 | 0 | 0.00% | 0 |
23.12.06 | 47,450 | 880 | 72,284 | 0 | 0 | 0.00% | 0 |
23.12.05 | 47,105 | 345 | 83,323 | 0 | 0 | 0.00% | 0 |
23.12.04 | 46,710 | 395 | 53,511 | 0 | 0 | 0.00% | 0 |
23.12.01 | 46,635 | 75 | 60,497 | 0 | 0 | 0.00% | 0 |
23.11.30 | 47,200 | 565 | 76,664 | 0 | 0 | 0.00% | 0 |
23.11.29 | 45,995 | 1,205 | 123,877 | 0 | 0 | 0.00% | 0 |
23.11.28 | 45,100 | 895 | 56,748 | 0 | 0 | 0.00% | 0 |
23.11.27 | 45,375 | 275 | 18,782 | 0 | 0 | 0.00% | 0 |
23.11.24 | 45,895 | 520 | 35,507 | 0 | 0 | 0.00% | 0 |
23.11.23 | 45,755 | 140 | 53,761 | 0 | 0 | 0.00% | 0 |
23.11.22 | 46,045 | 290 | 69,992 | 0 | 0 | 0.00% | 0 |
23.11.21 | 45,530 | 515 | 63,169 | 0 | 0 | 0.00% | 0 |
23.11.20 | 45,375 | 155 | 53,684 | 0 | 0 | 0.00% | 0 |
23.11.17 | 45,635 | 260 | 90,804 | 0 | 0 | 0.00% | 0 |
23.11.16 | 45,435 | 380 | 61,823 | 0 | 0 | 0.00% | 0 |
23.11.15 | 43,595 | 1,840 | 115,604 | 0 | 0 | 0.00% | 0 |
23.11.14 | 43,945 | 350 | 25,557 | 0 | 0 | 0.00% | 0 |
23.11.13 | 44,120 | 175 | 29,669 | 0 | 0 | 0.00% | 0 |
23.11.10 | 44,115 | 5 | 70,454 | 0 | 0 | 0.00% | 0 |
23.11.09 | 43,440 | 675 | 62,566 | 0 | 0 | 0.00% | 0 |
23.11.08 | 42,565 | 875 | 79,192 | 0 | 0 | 0.00% | 0 |
23.11.07 | 42,200 | 365 | 28,054 | 0 | 0 | 0.00% | 0 |
23.11.06 | 41,670 | 530 | 33,810 | 0 | 0 | 0.00% | 0 |
23.11.03 | 41,000 | 670 | 43,775 | 0 | 0 | 0.00% | 0 |
23.11.02 | 40,850 | 150 | 70,534 | 0 | 0 | 0.00% | 0 |
23.11.01 | 40,465 | 385 | 21,695 | 0 | 0 | 0.00% | 0 |
23.10.31 | 40,065 | 400 | 25,013 | 0 | 0 | 0.00% | 0 |
23.10.30 | 40,540 | 475 | 31,139 | 0 | 0 | 0.00% | 0 |
23.10.27 | 38,400 | 2,140 | 73,910 | 0 | 0 | 0.00% | 0 |
23.10.26 | 38,830 | 430 | 20,016 | 0 | 0 | 0.00% | 0 |
23.10.25 | 38,220 | 610 | 23,503 | 0 | 0 | 0.00% | 0 |
23.10.24 | 37,540 | 680 | 18,326 | 0 | 0 | 0.00% | 0 |
23.10.23 | 38,130 | 590 | 23,438 | 0 | 0 | 0.00% | 0 |
23.10.20 | 37,825 | 305 | 29,637 | 0 | 0 | 0.00% | 0 |
23.10.19 | 38,610 | 785 | 72,118 | 0 | 0 | 0.00% | 0 |
23.10.18 | 38,985 | 375 | 18,428 | 0 | 0 | 0.00% | 0 |
23.10.17 | 39,595 | 610 | 21,094 | 0 | 0 | 0.00% | 0 |
23.10.16 | 39,820 | 225 | 22,103 | 0 | 0 | 0.00% | 0 |
23.10.13 | 40,535 | 715 | 23,529 | 0 | 0 | 0.00% | 0 |
23.10.12 | 39,800 | 735 | 48,809 | 0 | 0 | 0.00% | 0 |
23.10.11 | 39,410 | 390 | 64,816 | 0 | 0 | 0.00% | 0 |
23.10.10 | 39,405 | 5 | 51,513 | 0 | 0 | 0.00% | 0 |
23.10.06 | 38,625 | 780 | 27,856 | 0 | 0 | 0.00% | 0 |
23.10.05 | 38,800 | 175 | 42,562 | 0 | 0 | 0.00% | 0 |
23.10.04 | 42,210 | 3,410 | 98,571 | 0 | 0 | 0.00% | 0 |
23.09.27 | 42,065 | 145 | 8,926 | 0 | 0 | 0.00% | 0 |
23.09.26 | 42,435 | 370 | 43,870 | 0 | 0 | 0.00% | 0 |
23.09.25 | 42,710 | 275 | 39,372 | 0 | 0 | 0.00% | 0 |
23.09.22 | 42,610 | 100 | 24,803 | 0 | 0 | 0.00% | 0 |
23.09.21 | 42,815 | 205 | 39,311 | 0 | 0 | 0.00% | 0 |
23.09.20 | 43,040 | 225 | 42,126 | 0 | 0 | 0.00% | 0 |
23.09.19 | 43,085 | 45 | 34,109 | 0 | 0 | 0.00% | 0 |
23.09.18 | 43,665 | 580 | 27,796 | 0 | 0 | 0.00% | 0 |
23.09.15 | 43,880 | 215 | 35,325 | 0 | 0 | 0.00% | 0 |
23.09.14 | 43,265 | 615 | 40,567 | 0 | 0 | 0.00% | 0 |
23.09.13 | 43,040 | 225 | 16,583 | 0 | 0 | 0.00% | 0 |
23.09.12 | 43,130 | 90 | 27,949 | 0 | 0 | 0.00% | 0 |
23.09.11 | 43,805 | 675 | 38,907 | 0 | 0 | 0.00% | 0 |
23.09.08 | 43,030 | 775 | 27,381 | 0 | 0 | 0.00% | 0 |
23.09.07 | 43,710 | 680 | 43,958 | 0 | 0 | 0.00% | 0 |
23.09.06 | 44,005 | 295 | 23,901 | 0 | 0 | 0.00% | 0 |
23.09.05 | 44,140 | 135 | 41,686 | 0 | 0 | 0.00% | 0 |
23.09.04 | 44,555 | 415 | 31,932 | 0 | 0 | 0.00% | 0 |
23.09.01 | 44,045 | 510 | 35,631 | 0 | 0 | 0.00% | 0 |
23.08.31 | 43,500 | 545 | 25,517 | 0 | 0 | 0.00% | 0 |
23.08.30 | 43,460 | 40 | 28,402 | 0 | 0 | 0.00% | 0 |
23.08.29 | 43,165 | 295 | 26,265 | 0 | 0 | 0.00% | 0 |
23.08.28 | 42,785 | 380 | 14,152 | 0 | 0 | 0.00% | 0 |
23.08.25 | 43,455 | 670 | 23,049 | 0 | 0 | 0.00% | 0 |
23.08.24 | 43,130 | 325 | 44,294 | 0 | 0 | 0.00% | 0 |
23.08.23 | 42,565 | 565 | 37,435 | 0 | 0 | 0.00% | 0 |
23.08.22 | 43,055 | 490 | 29,658 | 0 | 0 | 0.00% | 0 |
23.08.21 | 43,380 | 325 | 23,161 | 0 | 0 | 0.00% | 0 |
23.08.18 | 42,645 | 735 | 28,561 | 0 | 0 | 0.00% | 0 |
23.08.17 | 43,390 | 745 | 50,801 | 0 | 0 | 0.00% | 0 |
23.08.16 | 43,460 | 70 | 35,029 | 0 | 0 | 0.00% | 0 |
23.08.14 | 43,965 | 505 | 33,720 | 0 | 0 | 0.00% | 0 |
23.08.11 | 44,500 | 535 | 45,708 | 0 | 0 | 0.00% | 0 |
23.08.10 | 44,635 | 135 | 17,916 | 0 | 0 | 0.00% | 0 |
23.08.09 | 44,510 | 125 | 22,322 | 0 | 0 | 0.00% | 0 |
23.08.08 | 44,070 | 440 | 23,807 | 0 | 0 | 0.00% | 0 |
23.08.07 | 43,465 | 605 | 34,209 | 0 | 0 | 0.00% | 0 |
23.08.04 | 44,380 | 915 | 102,914 | 0 | 0 | 0.00% | 0 |
23.08.03 | 44,545 | 165 | 27,951 | 0 | 0 | 0.00% | 0 |
23.08.02 | 44,885 | 340 | 28,533 | 0 | 0 | 0.00% | 0 |
23.08.01 | 44,425 | 460 | 16,393 | 0 | 0 | 0.00% | 0 |
23.07.31 | 44,195 | 230 | 51,363 | 0 | 0 | 0.00% | 0 |
23.07.28 | 44,885 | 690 | 55,698 | 0 | 0 | 0.00% | 0 |
23.07.27 | 44,825 | 60 | 34,748 | 0 | 0 | 0.00% | 0 |
23.07.26 | 44,900 | 75 | 40,593 | 0 | 0 | 0.00% | 0 |
23.07.25 | 45,370 | 470 | 34,956 | 0 | 0 | 0.00% | 0 |
23.07.24 | 45,335 | 35 | 20,739 | 0 | 0 | 0.00% | 0 |
23.07.21 | 45,415 | 80 | 45,132 | 0 | 0 | 0.00% | 0 |
23.07.20 | 45,455 | 40 | 41,872 | 0 | 0 | 0.00% | 0 |
23.07.19 | 44,945 | 510 | 30,345 | 0 | 0 | 0.00% | 0 |
23.07.18 | 45,130 | 185 | 29,625 | 0 | 0 | 0.00% | 0 |
23.07.17 | 45,135 | 5 | 39,274 | 0 | 0 | 0.00% | 0 |
23.07.14 | 45,540 | 405 | 48,391 | 0 | 0 | 0.00% | 0 |
23.07.13 | 44,900 | 640 | 63,830 | 0 | 0 | 0.00% | 0 |
23.07.12 | 44,325 | 575 | 41,734 | 0 | 0 | 0.00% | 0 |
23.07.11 | 43,335 | 990 | 45,796 | 0 | 0 | 0.00% | 0 |
23.07.10 | 43,980 | 645 | 56,709 | 0 | 0 | 0.00% | 0 |
23.07.07 | 44,370 | 390 | 45,826 | 0 | 0 | 0.00% | 0 |
23.07.06 | 44,815 | 445 | 24,731 | 0 | 0 | 0.00% | 0 |
23.07.05 | 44,930 | 115 | 24,790 | 0 | 0 | 0.00% | 0 |
23.07.04 | 45,170 | 240 | 42,736 | 0 | 0 | 0.00% | 0 |
23.07.03 | 43,980 | 1,190 | 49,832 | 0 | 0 | 0.00% | 0 |
23.06.30 | 44,440 | 460 | 46,644 | 0 | 0 | 0.00% | 0 |
23.06.29 | 44,525 | 85 | 23,521 | 0 | 0 | 0.00% | 0 |
23.06.28 | 44,645 | 120 | 42,772 | 0 | 0 | 0.00% | 0 |
23.06.27 | 44,250 | 395 | 48,688 | 0 | 0 | 0.00% | 0 |
23.06.26 | 43,540 | 710 | 52,052 | 0 | 0 | 0.00% | 0 |
23.06.23 | 44,095 | 555 | 52,107 | 0 | 0 | 0.00% | 0 |
23.06.22 | 44,245 | 150 | 22,426 | 0 | 0 | 0.00% | 0 |
23.06.21 | 44,070 | 175 | 30,234 | 0 | 0 | 0.00% | 0 |
23.06.20 | 44,275 | 205 | 82,957 | 0 | 0 | 0.00% | 0 |
23.06.19 | 44,210 | 65 | 34,080 | 0 | 0 | 0.00% | 0 |
23.06.16 | 44,040 | 170 | 41,571 | 0 | 0 | 0.00% | 0 |
23.06.15 | 44,170 | 130 | 41,812 | 0 | 0 | 0.00% | 0 |
23.06.14 | 44,610 | 440 | 65,539 | 0 | 0 | 0.00% | 0 |
23.06.13 | 44,340 | 270 | 96,268 | 0 | 0 | 0.00% | 0 |
23.06.12 | 44,100 | 240 | 34,370 | 0 | 0 | 0.00% | 0 |
23.06.09 | 44,070 | 30 | 97,356 | 0 | 0 | 0.00% | 0 |
23.06.08 | 45,155 | 1,085 | 95,783 | 0 | 0 | 0.00% | 0 |
23.06.07 | 44,945 | 210 | 66,865 | 0 | 0 | 0.00% | 0 |
23.06.05 | 45,585 | 640 | 76,217 | 0 | 0 | 0.00% | 0 |
23.06.02 | 45,025 | 560 | 64,398 | 0 | 0 | 0.00% | 0 |
23.06.01 | 45,065 | 40 | 75,226 | 0 | 0 | 0.00% | 0 |
23.05.31 | 44,190 | 875 | 111,574 | 0 | 0 | 0.00% | 0 |
23.05.30 | 44,505 | 315 | 139,753 | 0 | 0 | 0.00% | 0 |
23.05.26 | 45,100 | 595 | 110,606 | 0 | 0 | 0.00% | 0 |
23.05.25 | 46,100 | 1,000 | 154,296 | 0 | 0 | 0.00% | 0 |
23.05.24 | 46,555 | 455 | 51,076 | 0 | 0 | 0.00% | 0 |
23.05.23 | 47,330 | 775 | 73,863 | 0 | 0 | 0.00% | 0 |
23.05.22 | 47,175 | 155 | 35,708 | 0 | 0 | 0.00% | 0 |
23.05.19 | 47,760 | 585 | 76,201 | 0 | 0 | 0.00% | 0 |
23.05.18 | 48,270 | 510 | 91,371 | 0 | 0 | 0.00% | 0 |
23.05.17 | 48,245 | 25 | 23,647 | 0 | 0 | 0.00% | 0 |
23.05.16 | 48,090 | 155 | 40,806 | 0 | 0 | 0.00% | 0 |
23.05.15 | 48,730 | 640 | 58,441 | 0 | 0 | 0.00% | 0 |
23.05.12 | 48,520 | 210 | 47,501 | 0 | 0 | 0.00% | 0 |
23.05.11 | 48,320 | 200 | 23,064 | 0 | 0 | 0.00% | 0 |
23.05.10 | 48,420 | 100 | 27,328 | 0 | 0 | 0.00% | 0 |
23.05.09 | 48,225 | 195 | 29,936 | 0 | 0 | 0.00% | 0 |
23.05.08 | 48,715 | 490 | 37,177 | 0 | 0 | 0.00% | 0 |
23.05.04 | 48,355 | 360 | 34,472 | 0 | 0 | 0.00% | 0 |
23.05.03 | 47,985 | 370 | 38,714 | 0 | 0 | 0.00% | 0 |
23.05.02 | 48,370 | 385 | 77,471 | 0 | 0 | 0.00% | 0 |
23.04.28 | 48,700 | 330 | 113,657 | 0 | 0 | 0.00% | 0 |
23.04.27 | 48,955 | 255 | 41,414 | 0 | 0 | 0.00% | 0 |
23.04.26 | 48,755 | 200 | 41,852 | 0 | 0 | 0.00% | 0 |
23.04.25 | 49,160 | 405 | 54,428 | 0 | 0 | 0.00% | 0 |
23.04.24 | 49,270 | 110 | 72,973 | 0 | 0 | 0.00% | 0 |
23.04.21 | 48,430 | 840 | 100,645 | 0 | 0 | 0.00% | 0 |
23.04.20 | 49,295 | 865 | 182,597 | 0 | 0 | 0.00% | 0 |
23.04.19 | 49,210 | 85 | 57,091 | 0 | 0 | 0.00% | 0 |
23.04.18 | 49,410 | 200 | 70,528 | 0 | 0 | 0.00% | 0 |
23.04.17 | 50,195 | 785 | 87,289 | 0 | 0 | 0.00% | 0 |
23.04.14 | 50,115 | 135 | 38,148 | 0 | 0 | 0.00% | 0 |
23.04.13 | 50,425 | 310 | 90,295 | 0 | 0 | 0.00% | 0 |
23.04.12 | 50,400 | 25 | 43,124 | 0 | 0 | 0.00% | 0 |
23.04.11 | 50,285 | 115 | 89,039 | 0 | 0 | 0.00% | 0 |
23.04.10 | 50,095 | 190 | 52,476 | 0 | 0 | 0.00% | 0 |
23.04.07 | 49,800 | 295 | 58,353 | 0 | 0 | 0.00% | 0 |
23.04.06 | 48,805 | 995 | 81,618 | 0 | 0 | 0.00% | 0 |
23.04.05 | 48,665 | 140 | 65,717 | 0 | 0 | 0.00% | 0 |
23.04.04 | 48,065 | 600 | 59,139 | 0 | 0 | 0.00% | 0 |
23.04.03 | 48,840 | 775 | 148,762 | 0 | 0 | 0.00% | 0 |
23.03.31 | 49,445 | 605 | 52,186 | 0 | 0 | 0.00% | 0 |
23.03.30 | 49,960 | 515 | 25,700 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“우리 국민들 빚이 이정도라니”…대한민국을 짓누르는 5800조, GDP의 몇 배?
-
2
[단독] “부동산 위기 대체 어떻길래”…이 업계부터 깐깐하게 들여다본다는 정부
-
3
법인도 코인투자 가능해져 공공기관부터 제한적 허용
-
4
“이자도 못 갚는데 장사 뭐하러 하나”…대기업마저 내년 투자계획 포기, 왜
-
5
'최태원 명예훼손' 변호사 고소 사건, 경찰이 보완 수사
-
6
'자산 1조' 상호금융 스트레스테스트 받는다
-
7
우의장, 키르기스스탄 대통령 접견…"핵심광물 협력 확대 기대"
-
8
전남 강진·세종 농장서 각각 고병원성 AI 발생
-
9
中, 갈륨 등 이중용도품목 美수출 금지…美 반도체 제재에 보복(종합)
-
10
금호석화 박찬구 회장, 한국의경영대상 '최고경영자상' 수상