TIGER 국채3년
(114820) I 코스피 ETF 11.22 15:33108,070 | 전일 | 108,030 | 고가 | 108,070 | 상한가 | 140,435 |
거래량 (주) |
1,121 |
40 0.04% | 시가 | 107,965 | 저가 | 107,965 | 하한가 | 75,625 |
거래대금 (백만) |
121 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 108,030 | 40 | 1,121 | 0 | 64 | 0.01% | 882,936 |
24.11.21 | 107,860 | 170 | 527 | 0 | 64 | 0.01% | 882,936 |
24.11.20 | 107,840 | 20 | 333 | 23 | 64 | 0.01% | 882,936 |
24.11.19 | 107,695 | 145 | 1,237 | -23 | 41 | 0.00% | 882,959 |
24.11.18 | 107,635 | 60 | 909 | 20 | 64 | 0.01% | 882,936 |
24.11.15 | 107,675 | 40 | 925 | 44 | 44 | 0.00% | 882,956 |
24.11.14 | 107,630 | 10 | 1,636 | 0 | 0 | 0.00% | 883,000 |
24.11.13 | 107,760 | 130 | 860 | -61 | 11 | 0.00% | 859,989 |
24.11.12 | 107,695 | 65 | 14,547 | -8 | 72 | 0.01% | 859,928 |
24.11.11 | 107,700 | 5 | 4,972 | 10 | 80 | 0.01% | 859,920 |
24.11.08 | 107,580 | 120 | 9,567 | 70 | 70 | 0.01% | 859,930 |
24.11.07 | 107,450 | 130 | 7,328 | 0 | 0 | 0.00% | 0 |
24.11.06 | 107,590 | 140 | 6,294 | 0 | 0 | 0.00% | 0 |
24.11.05 | 107,535 | 55 | 4,439 | 0 | 0 | 0.00% | 0 |
24.11.04 | 107,510 | 25 | 1,929 | 0 | 0 | 0.00% | 0 |
24.11.01 | 107,480 | 30 | 1,253 | 0 | 0 | 0.00% | 0 |
24.10.31 | 107,485 | 5 | 3,098 | 0 | 0 | 0.00% | 0 |
24.10.30 | 107,425 | 60 | 993 | 0 | 0 | 0.00% | 0 |
24.10.29 | 107,460 | 35 | 2,969 | 0 | 0 | 0.00% | 0 |
24.10.28 | 107,640 | 180 | 956 | 0 | 0 | 0.00% | 0 |
24.10.25 | 107,615 | 25 | 2,699 | 0 | 0 | 0.00% | 0 |
24.10.24 | 107,375 | 240 | 1,377 | 0 | 0 | 0.00% | 0 |
24.10.23 | 107,430 | 55 | 4,148 | 0 | 0 | 0.00% | 0 |
24.10.22 | 107,535 | 105 | 1,394 | 0 | 0 | 0.00% | 0 |
24.10.21 | 107,495 | 40 | 1,914 | 0 | 0 | 0.00% | 0 |
24.10.18 | 107,560 | 65 | 553 | 0 | 0 | 0.00% | 0 |
24.10.17 | 107,550 | 10 | 1,643 | 0 | 0 | 0.00% | 0 |
24.10.16 | 107,465 | 85 | 1,358 | 0 | 0 | 0.00% | 0 |
24.10.15 | 107,415 | 50 | 977 | 0 | 0 | 0.00% | 0 |
24.10.14 | 107,335 | 80 | 7,564 | 0 | 0 | 0.00% | 0 |
24.10.11 | 107,275 | 60 | 2,772 | 0 | 0 | 0.00% | 0 |
24.10.10 | 107,360 | 85 | 1,328 | 0 | 0 | 0.00% | 0 |
24.10.08 | 107,210 | 150 | 3,565 | 0 | 0 | 0.00% | 0 |
24.10.07 | 107,625 | 415 | 2,780 | 0 | 0 | 0.00% | 0 |
24.10.04 | 107,775 | 150 | 1,586 | 0 | 0 | 0.00% | 0 |
24.10.02 | 107,675 | 100 | 2,547 | 0 | 0 | 0.00% | 0 |
24.09.30 | 107,600 | 75 | 1,532 | 0 | 0 | 0.00% | 0 |
24.09.27 | 107,645 | 45 | 615 | 0 | 0 | 0.00% | 0 |
24.09.26 | 107,645 | 0 | 565 | 0 | 0 | 0.00% | 0 |
24.09.25 | 107,480 | 165 | 918 | 0 | 0 | 0.00% | 0 |
24.09.24 | 107,470 | 10 | 12,933 | 0 | 0 | 0.00% | 0 |
24.09.23 | 107,570 | 100 | 2,156 | 0 | 0 | 0.00% | 0 |
24.09.20 | 107,540 | 30 | 5,597 | 0 | 0 | 0.00% | 0 |
24.09.19 | 107,450 | 90 | 2,082 | 0 | 0 | 0.00% | 0 |
24.09.13 | 107,360 | 90 | 1,020 | 0 | 0 | 0.00% | 0 |
24.09.12 | 107,445 | 85 | 617 | 0 | 0 | 0.00% | 0 |
24.09.11 | 107,365 | 80 | 1,397 | 0 | 0 | 0.00% | 0 |
24.09.10 | 107,310 | 55 | 630 | 0 | 0 | 0.00% | 0 |
24.09.09 | 107,360 | 50 | 812 | 0 | 0 | 0.00% | 0 |
24.09.06 | 107,770 | 120 | 564 | 0 | 0 | 0.00% | 0 |
24.09.05 | 107,660 | 110 | 1,326 | 0 | 0 | 0.00% | 0 |
24.09.04 | 107,545 | 115 | 2,596 | 0 | 0 | 0.00% | 0 |
24.09.03 | 107,560 | 15 | 1,401 | 0 | 0 | 0.00% | 0 |
24.09.02 | 107,570 | 10 | 3,463 | 0 | 0 | 0.00% | 0 |
24.08.30 | 107,570 | 0 | 1,248 | 0 | 0 | 0.00% | 0 |
24.08.29 | 107,710 | 140 | 703 | 0 | 0 | 0.00% | 0 |
24.08.28 | 107,645 | 65 | 418 | 0 | 0 | 0.00% | 0 |
24.08.27 | 107,855 | 210 | 1,936 | 0 | 0 | 0.00% | 0 |
24.08.26 | 107,710 | 145 | 16,932 | 0 | 0 | 0.00% | 0 |
24.08.23 | 107,785 | 75 | 2,922 | 0 | 0 | 0.00% | 0 |
24.08.22 | 107,645 | 140 | 2,792 | 0 | 0 | 0.00% | 0 |
24.08.21 | 107,630 | 15 | 1,029 | 0 | 0 | 0.00% | 0 |
24.08.20 | 107,670 | 40 | 2,937 | 0 | 0 | 0.00% | 0 |
24.08.19 | 107,655 | 15 | 437 | 0 | 0 | 0.00% | 0 |
24.08.16 | 107,720 | 65 | 873 | 0 | 0 | 0.00% | 0 |
24.08.14 | 107,705 | 15 | 10,789 | 0 | 0 | 0.00% | 0 |
24.08.13 | 107,605 | 100 | 1,968 | 0 | 0 | 0.00% | 0 |
24.08.12 | 107,570 | 35 | 816 | 0 | 0 | 0.00% | 0 |
24.08.09 | 107,655 | 85 | 2,952 | 0 | 0 | 0.00% | 0 |
24.08.08 | 107,620 | 35 | 747 | 0 | 0 | 0.00% | 0 |
24.08.07 | 107,520 | 100 | 1,049 | 0 | 0 | 0.00% | 0 |
24.08.06 | 108,000 | 480 | 3,891 | 0 | 0 | 0.00% | 0 |
24.08.05 | 107,515 | 485 | 3,275 | 0 | 0 | 0.00% | 0 |
24.08.02 | 107,390 | 125 | 2,428 | 0 | 0 | 0.00% | 0 |
24.08.01 | 107,260 | 130 | 2,999 | 0 | 0 | 0.00% | 0 |
24.07.31 | 107,265 | 5 | 46,500 | 0 | 0 | 0.00% | 0 |
24.07.30 | 107,350 | 85 | 2,530 | 0 | 0 | 0.00% | 0 |
24.07.29 | 107,185 | 165 | 3,193 | 0 | 0 | 0.00% | 0 |
24.07.26 | 107,140 | 45 | 2,075 | 0 | 0 | 0.00% | 0 |
24.07.25 | 107,110 | 30 | 4,271 | 0 | 0 | 0.00% | 0 |
24.07.24 | 106,985 | 125 | 3,311 | 0 | 0 | 0.00% | 0 |
24.07.23 | 106,995 | 10 | 2,538 | 0 | 0 | 0.00% | 0 |
24.07.22 | 106,960 | 35 | 47,404 | 0 | 0 | 0.00% | 0 |
24.07.19 | 107,000 | 40 | 1,669 | 0 | 0 | 0.00% | 0 |
24.07.18 | 107,020 | 20 | 1,728 | 0 | 0 | 0.00% | 0 |
24.07.17 | 107,065 | 45 | 1,272 | 0 | 0 | 0.00% | 0 |
24.07.16 | 106,865 | 200 | 2,540 | 0 | 0 | 0.00% | 0 |
24.07.15 | 106,855 | 10 | 3,904 | 0 | 0 | 0.00% | 0 |
24.07.12 | 106,645 | 210 | 6,391 | 0 | 0 | 0.00% | 0 |
24.07.11 | 106,810 | 165 | 2,542 | 0 | 0 | 0.00% | 0 |
24.07.10 | 106,810 | 0 | 831 | 0 | 0 | 0.00% | 0 |
24.07.09 | 106,755 | 55 | 5,382 | 0 | 0 | 0.00% | 0 |
24.07.08 | 106,670 | 85 | 49,626 | 0 | 0 | 0.00% | 0 |
24.07.05 | 106,645 | 25 | 23,179 | 0 | 0 | 0.00% | 0 |
24.07.04 | 106,555 | 90 | 3,335 | 0 | 0 | 0.00% | 0 |
24.07.03 | 106,555 | 0 | 10,069 | 0 | 0 | 0.00% | 0 |
24.07.02 | 106,365 | 190 | 10,377 | 0 | 0 | 0.00% | 0 |
24.07.01 | 106,430 | 65 | 8,541 | 0 | 0 | 0.00% | 0 |
24.06.28 | 106,270 | 160 | 1,816 | 0 | 0 | 0.00% | 0 |
24.06.27 | 106,365 | 95 | 552 | 0 | 0 | 0.00% | 0 |
24.06.26 | 106,390 | 25 | 1,297 | 0 | 0 | 0.00% | 0 |
24.06.25 | 106,390 | 0 | 1,078 | 0 | 0 | 0.00% | 0 |
24.06.24 | 106,435 | 45 | 6,973 | 0 | 0 | 0.00% | 0 |
24.06.21 | 106,350 | 85 | 959 | 0 | 0 | 0.00% | 0 |
24.06.20 | 106,485 | 135 | 2,381 | 0 | 0 | 0.00% | 0 |
24.06.19 | 106,295 | 190 | 869 | 0 | 0 | 0.00% | 0 |
24.06.18 | 106,300 | 5 | 693 | 0 | 0 | 0.00% | 0 |
24.06.17 | 106,195 | 105 | 998 | 0 | 0 | 0.00% | 0 |
24.06.14 | 106,040 | 155 | 2,271 | 0 | 0 | 0.00% | 0 |
24.06.13 | 105,905 | 135 | 1,368 | 0 | 0 | 0.00% | 0 |
24.06.12 | 105,865 | 40 | 683 | 0 | 0 | 0.00% | 0 |
24.06.11 | 105,815 | 50 | 248 | 0 | 0 | 0.00% | 0 |
24.06.10 | 105,935 | 120 | 2,814 | 0 | 0 | 0.00% | 0 |
24.06.07 | 105,900 | 35 | 902 | 0 | 0 | 0.00% | 0 |
24.06.05 | 106,930 | 175 | 1,552 | 0 | 0 | 0.00% | 0 |
24.06.04 | 106,785 | 145 | 571 | 0 | 0 | 0.00% | 0 |
24.06.03 | 106,685 | 100 | 1,279 | 0 | 0 | 0.00% | 0 |
24.05.31 | 106,630 | 55 | 995 | 0 | 0 | 0.00% | 0 |
24.05.30 | 106,730 | 100 | 642 | 0 | 0 | 0.00% | 0 |
24.05.29 | 106,840 | 110 | 406 | 0 | 0 | 0.00% | 0 |
24.05.28 | 106,785 | 55 | 858 | 0 | 0 | 0.00% | 0 |
24.05.27 | 106,700 | 85 | 992 | 0 | 0 | 0.00% | 0 |
24.05.24 | 106,780 | 80 | 989 | 0 | 0 | 0.00% | 0 |
24.05.23 | 106,725 | 55 | 382 | 0 | 0 | 0.00% | 0 |
24.05.22 | 106,720 | 5 | 890 | 0 | 0 | 0.00% | 0 |
24.05.21 | 106,705 | 15 | 4,482 | 0 | 0 | 0.00% | 0 |
24.05.20 | 106,710 | 5 | 977 | 0 | 0 | 0.00% | 0 |
24.05.17 | 106,720 | 10 | 768 | 0 | 0 | 0.00% | 0 |
24.05.16 | 106,505 | 215 | 1,831 | 0 | 0 | 0.00% | 0 |
24.05.14 | 106,540 | 35 | 1,198 | 0 | 0 | 0.00% | 0 |
24.05.13 | 106,530 | 10 | 815 | 0 | 0 | 0.00% | 0 |
24.05.10 | 106,450 | 80 | 854 | 0 | 0 | 0.00% | 0 |
24.05.09 | 106,495 | 45 | 615 | 0 | 0 | 0.00% | 0 |
24.05.08 | 106,470 | 25 | 3,890 | 0 | 0 | 0.00% | 0 |
24.05.07 | 106,255 | 215 | 1,421 | 0 | 0 | 0.00% | 0 |
24.05.03 | 106,255 | 0 | 3,052 | 0 | 0 | 0.00% | 0 |
24.05.02 | 106,145 | 110 | 2,666 | 0 | 0 | 0.00% | 0 |
24.04.30 | 106,055 | 90 | 767 | 0 | 0 | 0.00% | 0 |
24.04.29 | 106,055 | 0 | 880 | 0 | 0 | 0.00% | 0 |
24.04.26 | 106,035 | 20 | 3,099 | 0 | 0 | 0.00% | 0 |
24.04.25 | 106,105 | 70 | 1,326 | 0 | 0 | 0.00% | 0 |
24.04.24 | 106,180 | 75 | 3,716 | 0 | 0 | 0.00% | 0 |
24.04.23 | 106,090 | 90 | 308 | 0 | 0 | 0.00% | 0 |
24.04.22 | 106,155 | 65 | 1,028 | 0 | 0 | 0.00% | 0 |
24.04.19 | 106,365 | 210 | 2,317 | 0 | 0 | 0.00% | 0 |
24.04.18 | 106,140 | 225 | 1,068 | 0 | 0 | 0.00% | 0 |
24.04.17 | 106,110 | 30 | 566 | 0 | 0 | 0.00% | 0 |
24.04.16 | 106,245 | 135 | 6,570 | 0 | 0 | 0.00% | 0 |
24.04.15 | 106,340 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 106,100 | 240 | 1,115 | 0 | 0 | 0.00% | 0 |
24.04.11 | 106,345 | 245 | 886 | 0 | 0 | 0.00% | 0 |
24.04.09 | 106,335 | 10 | 486 | 0 | 0 | 0.00% | 0 |
24.04.08 | 106,505 | 170 | 428 | 0 | 0 | 0.00% | 0 |
24.04.05 | 106,420 | 85 | 337 | 0 | 0 | 0.00% | 0 |
24.04.04 | 106,400 | 20 | 1,433 | 0 | 0 | 0.00% | 0 |
24.04.03 | 106,470 | 70 | 2,045 | 0 | 0 | 0.00% | 0 |
24.04.02 | 106,545 | 75 | 3,294 | 0 | 0 | 0.00% | 0 |
24.04.01 | 106,410 | 135 | 685 | 0 | 0 | 0.00% | 0 |
24.03.29 | 106,530 | 120 | 756 | 0 | 0 | 0.00% | 0 |
24.03.28 | 106,545 | 15 | 700 | 0 | 0 | 0.00% | 0 |
24.03.27 | 106,460 | 85 | 1,346 | 0 | 0 | 0.00% | 0 |
24.03.26 | 106,535 | 75 | 736 | 0 | 0 | 0.00% | 0 |
24.03.25 | 106,520 | 15 | 934 | 0 | 0 | 0.00% | 0 |
24.03.22 | 106,440 | 80 | 754 | 0 | 0 | 0.00% | 0 |
24.03.21 | 106,215 | 225 | 37,544 | 0 | 0 | 0.00% | 0 |
24.03.20 | 106,150 | 65 | 524 | 0 | 0 | 0.00% | 0 |
24.03.19 | 106,305 | 155 | 516 | 0 | 0 | 0.00% | 0 |
24.03.18 | 106,295 | 10 | 2,238 | 0 | 0 | 0.00% | 0 |
24.03.15 | 106,400 | 105 | 575 | 0 | 0 | 0.00% | 0 |
24.03.14 | 106,440 | 40 | 605 | 0 | 0 | 0.00% | 0 |
24.03.13 | 106,475 | 35 | 553 | 0 | 0 | 0.00% | 0 |
24.03.12 | 106,480 | 5 | 346 | 0 | 0 | 0.00% | 0 |
24.03.11 | 106,465 | 15 | 779 | 0 | 0 | 0.00% | 0 |
24.03.08 | 106,320 | 145 | 837 | 0 | 0 | 0.00% | 0 |
24.03.07 | 106,765 | 70 | 991 | 0 | 0 | 0.00% | 0 |
24.03.06 | 106,750 | 15 | 1,298 | 0 | 0 | 0.00% | 0 |
24.03.05 | 106,665 | 85 | 2,358 | 0 | 0 | 0.00% | 0 |
24.03.04 | 106,525 | 140 | 1,772 | 0 | 0 | 0.00% | 0 |
24.02.29 | 106,645 | 120 | 1,398 | 0 | 0 | 0.00% | 0 |
24.02.28 | 106,645 | 0 | 669 | 0 | 0 | 0.00% | 0 |
24.02.27 | 106,665 | 20 | 614 | 0 | 0 | 0.00% | 0 |
24.02.26 | 106,540 | 125 | 595 | 0 | 0 | 0.00% | 0 |
24.02.23 | 106,665 | 125 | 10,388 | 0 | 0 | 0.00% | 0 |
24.02.22 | 106,440 | 225 | 1,394 | 0 | 0 | 0.00% | 0 |
24.02.21 | 106,440 | 0 | 354 | 0 | 0 | 0.00% | 0 |
24.02.20 | 106,510 | 70 | 324 | 0 | 0 | 0.00% | 0 |
24.02.19 | 106,415 | 95 | 926 | 0 | 0 | 0.00% | 0 |
24.02.16 | 106,425 | 10 | 9,068 | 0 | 0 | 0.00% | 0 |
24.02.15 | 106,295 | 130 | 34,665 | 0 | 0 | 0.00% | 0 |
24.02.14 | 106,510 | 215 | 575 | 0 | 0 | 0.00% | 0 |
24.02.13 | 106,650 | 140 | 4,730 | 0 | 0 | 0.00% | 0 |
24.02.08 | 106,645 | 5 | 1,544 | 0 | 0 | 0.00% | 0 |
24.02.07 | 106,690 | 45 | 6,682 | 0 | 0 | 0.00% | 0 |
24.02.06 | 106,520 | 170 | 551 | 0 | 0 | 0.00% | 0 |
24.02.05 | 106,795 | 275 | 661 | 0 | 0 | 0.00% | 0 |
24.02.02 | 106,685 | 110 | 4,946 | 0 | 0 | 0.00% | 0 |
24.02.01 | 106,700 | 15 | 693 | 0 | 0 | 0.00% | 0 |
24.01.31 | 106,665 | 35 | 365 | 0 | 0 | 0.00% | 0 |
24.01.30 | 106,510 | 155 | 943 | 0 | 0 | 0.00% | 0 |
24.01.29 | 106,650 | 140 | 5,679 | 0 | 0 | 0.00% | 0 |
24.01.26 | 106,480 | 170 | 372 | 0 | 0 | 0.00% | 0 |
24.01.25 | 106,445 | 35 | 874 | 0 | 0 | 0.00% | 0 |
24.01.24 | 106,550 | 105 | 712 | 0 | 0 | 0.00% | 0 |
24.01.23 | 106,555 | 5 | 512 | 0 | 0 | 0.00% | 0 |
24.01.22 | 106,350 | 205 | 1,371 | 0 | 0 | 0.00% | 0 |
24.01.19 | 106,505 | 155 | 484 | 0 | 0 | 0.00% | 0 |
24.01.18 | 106,460 | 45 | 27,938 | 0 | 0 | 0.00% | 0 |
24.01.17 | 106,620 | 160 | 2,167 | 0 | 0 | 0.00% | 0 |
24.01.16 | 106,755 | 135 | 1,984 | 0 | 0 | 0.00% | 0 |
24.01.15 | 106,675 | 80 | 766 | 0 | 0 | 0.00% | 0 |
24.01.12 | 106,620 | 55 | 1,274 | 0 | 0 | 0.00% | 0 |
24.01.11 | 106,495 | 125 | 1,964 | 0 | 0 | 0.00% | 0 |
24.01.10 | 106,505 | 10 | 1,777 | 0 | 0 | 0.00% | 0 |
24.01.09 | 106,390 | 115 | 366 | 0 | 0 | 0.00% | 0 |
24.01.08 | 106,310 | 80 | 696 | 0 | 0 | 0.00% | 0 |
24.01.05 | 106,525 | 215 | 602 | 0 | 0 | 0.00% | 0 |
24.01.04 | 106,275 | 250 | 1,168 | 0 | 0 | 0.00% | 0 |
24.01.03 | 106,385 | 110 | 3,797 | 0 | 0 | 0.00% | 0 |
24.01.02 | 106,710 | 325 | 1,941 | 0 | 0 | 0.00% | 0 |
23.12.28 | 106,515 | 195 | 579 | 0 | 0 | 0.00% | 0 |
23.12.27 | 106,485 | 30 | 1,616 | 0 | 0 | 0.00% | 0 |
23.12.26 | 106,400 | 85 | 953 | 0 | 0 | 0.00% | 0 |
23.12.22 | 106,385 | 15 | 777 | 0 | 0 | 0.00% | 0 |
23.12.21 | 106,380 | 5 | 609 | 0 | 0 | 0.00% | 0 |
23.12.20 | 106,190 | 190 | 477 | 0 | 0 | 0.00% | 0 |
23.12.19 | 106,210 | 20 | 728 | 0 | 0 | 0.00% | 0 |
23.12.18 | 106,185 | 25 | 1,214 | 0 | 0 | 0.00% | 0 |
23.12.15 | 106,280 | 95 | 1,070 | 0 | 0 | 0.00% | 0 |
23.12.14 | 105,650 | 630 | 441 | 0 | 0 | 0.00% | 0 |
23.12.13 | 105,720 | 70 | 550 | 0 | 0 | 0.00% | 0 |
23.12.12 | 105,595 | 125 | 1,322 | 0 | 0 | 0.00% | 0 |
23.12.11 | 105,610 | 15 | 5,551 | 0 | 0 | 0.00% | 0 |
23.12.08 | 105,590 | 20 | 830 | 0 | 0 | 0.00% | 0 |
23.12.07 | 106,965 | 155 | 526 | 0 | 0 | 0.00% | 0 |
23.12.06 | 106,830 | 135 | 829 | 0 | 0 | 0.00% | 0 |
23.12.05 | 106,735 | 95 | 441 | 0 | 0 | 0.00% | 0 |
23.12.04 | 106,510 | 225 | 6,777 | 0 | 0 | 0.00% | 0 |
23.12.01 | 106,495 | 15 | 450 | 0 | 0 | 0.00% | 0 |
23.11.30 | 106,605 | 110 | 1,010 | 0 | 0 | 0.00% | 0 |
23.11.29 | 106,300 | 305 | 253 | 0 | 0 | 0.00% | 0 |
23.11.28 | 106,120 | 180 | 767 | 0 | 0 | 0.00% | 0 |
23.11.27 | 106,070 | 50 | 675 | 0 | 0 | 0.00% | 0 |
23.11.24 | 106,200 | 130 | 380 | 0 | 0 | 0.00% | 0 |
23.11.23 | 106,155 | 45 | 387 | 0 | 0 | 0.00% | 0 |
23.11.22 | 106,215 | 60 | 461 | 0 | 0 | 0.00% | 0 |
23.11.21 | 106,040 | 175 | 1,492 | 0 | 0 | 0.00% | 0 |
23.11.20 | 106,050 | 10 | 536 | 0 | 0 | 0.00% | 0 |
23.11.17 | 105,985 | 65 | 323 | 0 | 0 | 0.00% | 0 |
23.11.16 | 105,880 | 105 | 180 | 0 | 0 | 0.00% | 0 |
23.11.15 | 105,500 | 380 | 833 | 0 | 0 | 0.00% | 0 |
23.11.14 | 105,475 | 25 | 144 | 0 | 0 | 0.00% | 0 |
23.11.13 | 105,445 | 30 | 272 | 0 | 0 | 0.00% | 0 |
23.11.10 | 105,470 | 25 | 161 | 0 | 0 | 0.00% | 0 |
23.11.09 | 105,435 | 35 | 162 | 0 | 0 | 0.00% | 0 |
23.11.08 | 105,340 | 95 | 156 | 0 | 0 | 0.00% | 0 |
23.11.07 | 105,325 | 15 | 242 | 0 | 0 | 0.00% | 0 |
23.11.06 | 105,125 | 200 | 495 | 0 | 0 | 0.00% | 0 |
23.11.03 | 105,080 | 45 | 870 | 0 | 0 | 0.00% | 0 |
23.11.02 | 104,670 | 410 | 601 | 0 | 0 | 0.00% | 0 |
23.11.01 | 104,650 | 20 | 290 | 0 | 0 | 0.00% | 0 |
23.10.31 | 104,550 | 100 | 296 | 0 | 0 | 0.00% | 0 |
23.10.30 | 104,660 | 110 | 222 | 0 | 0 | 0.00% | 0 |
23.10.27 | 104,520 | 140 | 205 | 0 | 0 | 0.00% | 0 |
23.10.26 | 104,700 | 180 | 351 | 0 | 0 | 0.00% | 0 |
23.10.25 | 104,750 | 50 | 233 | 0 | 0 | 0.00% | 0 |
23.10.24 | 104,625 | 125 | 176 | 0 | 0 | 0.00% | 0 |
23.10.23 | 104,650 | 25 | 563 | 0 | 0 | 0.00% | 0 |
23.10.20 | 104,535 | 115 | 3,314 | 0 | 0 | 0.00% | 0 |
23.10.19 | 104,685 | 150 | 1,190 | 0 | 0 | 0.00% | 0 |
23.10.18 | 104,810 | 125 | 108 | 0 | 0 | 0.00% | 0 |
23.10.17 | 104,820 | 10 | 211 | 0 | 0 | 0.00% | 0 |
23.10.16 | 104,805 | 15 | 255 | 0 | 0 | 0.00% | 0 |
23.10.13 | 104,960 | 155 | 769 | 0 | 0 | 0.00% | 0 |
23.10.12 | 104,870 | 90 | 187 | 0 | 0 | 0.00% | 0 |
23.10.11 | 104,735 | 135 | 713 | 0 | 0 | 0.00% | 0 |
23.10.10 | 104,530 | 205 | 960 | 0 | 0 | 0.00% | 0 |
23.10.06 | 104,380 | 150 | 223 | 0 | 0 | 0.00% | 0 |
23.10.05 | 104,295 | 85 | 2,828 | 0 | 0 | 0.00% | 0 |
23.10.04 | 104,965 | 670 | 726 | 0 | 0 | 0.00% | 0 |
23.09.27 | 104,915 | 50 | 1,079 | 0 | 0 | 0.00% | 0 |
23.09.26 | 104,910 | 5 | 613 | 0 | 0 | 0.00% | 0 |
23.09.25 | 104,805 | 105 | 2,658 | 0 | 0 | 0.00% | 0 |
23.09.22 | 104,755 | 50 | 381 | 0 | 0 | 0.00% | 0 |
23.09.21 | 104,740 | 15 | 1,428 | 0 | 0 | 0.00% | 0 |
23.09.20 | 104,880 | 140 | 121 | 0 | 0 | 0.00% | 0 |
23.09.19 | 104,800 | 80 | 367 | 0 | 0 | 0.00% | 0 |
23.09.18 | 104,910 | 110 | 705 | 0 | 0 | 0.00% | 0 |
23.09.15 | 104,985 | 75 | 229 | 0 | 0 | 0.00% | 0 |
23.09.14 | 104,770 | 215 | 640 | 0 | 0 | 0.00% | 0 |
23.09.13 | 104,890 | 120 | 466 | 0 | 0 | 0.00% | 0 |
23.09.12 | 104,790 | 100 | 245 | 0 | 0 | 0.00% | 0 |
23.09.11 | 105,000 | 210 | 245 | 0 | 0 | 0.00% | 0 |
23.09.08 | 104,785 | 215 | 178 | 0 | 0 | 0.00% | 0 |
23.09.07 | 105,640 | 290 | 1,084 | 0 | 0 | 0.00% | 0 |
23.09.06 | 105,640 | 0 | 243 | 0 | 0 | 0.00% | 0 |
23.09.05 | 105,745 | 105 | 251 | 0 | 0 | 0.00% | 0 |
23.09.04 | 105,865 | 120 | 644 | 0 | 0 | 0.00% | 0 |
23.09.01 | 105,755 | 110 | 167 | 0 | 0 | 0.00% | 0 |
23.08.31 | 105,690 | 65 | 423 | 0 | 0 | 0.00% | 0 |
23.08.30 | 105,650 | 40 | 653 | 0 | 0 | 0.00% | 0 |
23.08.29 | 105,565 | 85 | 6,763 | 0 | 0 | 0.00% | 0 |
23.08.28 | 105,495 | 70 | 1,018 | 0 | 0 | 0.00% | 0 |
23.08.25 | 105,530 | 35 | 237 | 0 | 0 | 0.00% | 0 |
23.08.24 | 105,480 | 50 | 539 | 0 | 0 | 0.00% | 0 |
23.08.23 | 105,350 | 130 | 311 | 0 | 0 | 0.00% | 0 |
23.08.22 | 105,365 | 15 | 515 | 0 | 0 | 0.00% | 0 |
23.08.21 | 105,505 | 140 | 2,331 | 0 | 0 | 0.00% | 0 |
23.08.18 | 105,255 | 250 | 256 | 0 | 0 | 0.00% | 0 |
23.08.17 | 105,510 | 255 | 476 | 0 | 0 | 0.00% | 0 |
23.08.16 | 105,415 | 95 | 592 | 0 | 0 | 0.00% | 0 |
23.08.14 | 105,515 | 100 | 908 | 0 | 0 | 0.00% | 0 |
23.08.11 | 105,570 | 55 | 428 | 0 | 0 | 0.00% | 0 |
23.08.10 | 105,685 | 115 | 2,011 | 0 | 0 | 0.00% | 0 |
23.08.09 | 105,650 | 35 | 213 | 0 | 0 | 0.00% | 0 |
23.08.08 | 105,620 | 30 | 254 | 0 | 0 | 0.00% | 0 |
23.08.07 | 105,360 | 260 | 761 | 0 | 0 | 0.00% | 0 |
23.08.04 | 105,460 | 100 | 431 | 0 | 0 | 0.00% | 0 |
23.08.03 | 105,460 | 0 | 2,078 | 0 | 0 | 0.00% | 0 |
23.08.02 | 105,605 | 145 | 290 | 0 | 0 | 0.00% | 0 |
23.08.01 | 105,475 | 130 | 1,348 | 0 | 0 | 0.00% | 0 |
23.07.31 | 105,675 | 200 | 1,296 | 0 | 0 | 0.00% | 0 |
23.07.28 | 105,860 | 185 | 2,700 | 0 | 0 | 0.00% | 0 |
23.07.27 | 105,650 | 210 | 472 | 0 | 0 | 0.00% | 0 |
23.07.26 | 105,615 | 35 | 618 | 0 | 0 | 0.00% | 0 |
23.07.25 | 105,655 | 40 | 1,009 | 0 | 0 | 0.00% | 0 |
23.07.24 | 105,655 | 0 | 609 | 0 | 0 | 0.00% | 0 |
23.07.21 | 105,735 | 80 | 1,492 | 0 | 0 | 0.00% | 0 |
23.07.20 | 105,805 | 70 | 443 | 0 | 0 | 0.00% | 0 |
23.07.19 | 105,685 | 120 | 3,232 | 0 | 0 | 0.00% | 0 |
23.07.18 | 105,520 | 165 | 1,497 | 0 | 0 | 0.00% | 0 |
23.07.17 | 105,550 | 30 | 1,619 | 0 | 0 | 0.00% | 0 |
23.07.14 | 105,585 | 35 | 211 | 0 | 0 | 0.00% | 0 |
23.07.13 | 105,185 | 400 | 766 | 0 | 0 | 0.00% | 0 |
23.07.12 | 105,300 | 115 | 291 | 0 | 0 | 0.00% | 0 |
23.07.11 | 104,995 | 305 | 463 | 0 | 0 | 0.00% | 0 |
23.07.10 | 105,120 | 125 | 447 | 0 | 0 | 0.00% | 0 |
23.07.07 | 105,315 | 195 | 1,168 | 0 | 0 | 0.00% | 0 |
23.07.06 | 105,450 | 135 | 288 | 0 | 0 | 0.00% | 0 |
23.07.05 | 105,540 | 90 | 326 | 0 | 0 | 0.00% | 0 |
23.07.04 | 105,445 | 95 | 5,411 | 0 | 0 | 0.00% | 0 |
23.07.03 | 105,210 | 235 | 1,268 | 0 | 0 | 0.00% | 0 |
23.06.30 | 105,480 | 270 | 739 | 0 | 0 | 0.00% | 0 |
23.06.29 | 105,490 | 10 | 428 | 0 | 0 | 0.00% | 0 |
23.06.28 | 105,470 | 20 | 362 | 0 | 0 | 0.00% | 0 |
23.06.27 | 105,470 | 0 | 856 | 0 | 0 | 0.00% | 0 |
23.06.26 | 105,295 | 175 | 255 | 0 | 0 | 0.00% | 0 |
23.06.23 | 105,425 | 130 | 393 | 0 | 0 | 0.00% | 0 |
23.06.22 | 105,500 | 75 | 914 | 0 | 0 | 0.00% | 0 |
23.06.21 | 105,475 | 25 | 5,624 | 0 | 0 | 0.00% | 0 |
23.06.20 | 105,395 | 80 | 433 | 0 | 0 | 0.00% | 0 |
23.06.19 | 105,375 | 20 | 725 | 0 | 0 | 0.00% | 0 |
23.06.16 | 105,265 | 110 | 561 | 0 | 0 | 0.00% | 0 |
23.06.15 | 105,500 | 235 | 7,345 | 0 | 0 | 0.00% | 0 |
23.06.14 | 105,660 | 160 | 2,110 | 0 | 0 | 0.00% | 0 |
23.06.13 | 105,620 | 40 | 1,333 | 0 | 0 | 0.00% | 0 |
23.06.12 | 105,560 | 60 | 1,245 | 0 | 0 | 0.00% | 0 |
23.06.09 | 105,505 | 55 | 367 | 0 | 0 | 0.00% | 0 |
23.06.08 | 105,770 | 265 | 276 | 0 | 0 | 0.00% | 0 |
23.06.07 | 106,825 | 230 | 434 | 0 | 0 | 0.00% | 0 |
23.06.05 | 107,080 | 255 | 486 | 0 | 0 | 0.00% | 0 |
23.06.02 | 106,940 | 140 | 2,750 | 0 | 0 | 0.00% | 0 |
23.06.01 | 106,970 | 30 | 5,923 | 0 | 0 | 0.00% | 0 |
23.05.31 | 106,545 | 425 | 668 | 0 | 0 | 0.00% | 0 |
23.05.30 | 106,595 | 50 | 693 | 0 | 0 | 0.00% | 0 |
23.05.26 | 106,840 | 245 | 59,614 | 0 | 0 | 0.00% | 0 |
23.05.25 | 107,170 | 330 | 755 | 0 | 0 | 0.00% | 0 |
23.05.24 | 107,135 | 35 | 367 | 0 | 0 | 0.00% | 0 |
23.05.23 | 107,255 | 120 | 695 | 0 | 0 | 0.00% | 0 |
23.05.22 | 107,180 | 75 | 708 | 0 | 0 | 0.00% | 0 |
23.05.19 | 107,265 | 85 | 922 | 0 | 0 | 0.00% | 0 |
23.05.18 | 107,450 | 185 | 5,228 | 0 | 0 | 0.00% | 0 |
23.05.17 | 107,525 | 75 | 307 | 0 | 0 | 0.00% | 0 |
23.05.16 | 107,280 | 245 | 713 | 0 | 0 | 0.00% | 0 |
23.05.15 | 107,525 | 245 | 1,129 | 0 | 0 | 0.00% | 0 |
23.05.12 | 107,510 | 15 | 820 | 0 | 0 | 0.00% | 0 |
23.05.11 | 107,320 | 190 | 5,946 | 0 | 0 | 0.00% | 0 |
23.05.10 | 107,350 | 30 | 530 | 0 | 0 | 0.00% | 0 |
23.05.09 | 107,300 | 50 | 664 | 0 | 0 | 0.00% | 0 |
23.05.08 | 107,465 | 165 | 984 | 0 | 0 | 0.00% | 0 |
23.05.04 | 107,275 | 190 | 1,091 | 0 | 0 | 0.00% | 0 |
23.05.03 | 106,980 | 295 | 1,177 | 0 | 0 | 0.00% | 0 |
23.05.02 | 107,140 | 160 | 2,577 | 0 | 0 | 0.00% | 0 |
23.04.28 | 107,185 | 45 | 548 | 0 | 0 | 0.00% | 0 |
23.04.27 | 107,300 | 115 | 1,059 | 0 | 0 | 0.00% | 0 |
23.04.26 | 107,235 | 65 | 1,748 | 0 | 0 | 0.00% | 0 |
23.04.25 | 107,265 | 30 | 731 | 0 | 0 | 0.00% | 0 |
23.04.24 | 107,175 | 90 | 783 | 0 | 0 | 0.00% | 0 |
23.04.21 | 107,015 | 160 | 592 | 0 | 0 | 0.00% | 0 |
23.04.20 | 106,950 | 65 | 37,851 | 0 | 0 | 0.00% | 0 |
23.04.19 | 107,045 | 95 | 382 | 0 | 0 | 0.00% | 0 |
23.04.18 | 107,095 | 50 | 594 | 0 | 0 | 0.00% | 0 |
23.04.14 | 107,280 | 55 | 586 | 0 | 0 | 0.00% | 0 |
23.04.13 | 107,240 | 40 | 698 | 0 | 0 | 0.00% | 0 |
23.04.12 | 107,180 | 60 | 721 | 0 | 0 | 0.00% | 0 |
23.04.11 | 107,265 | 85 | 662 | 0 | 0 | 0.00% | 0 |
23.04.10 | 107,180 | 85 | 706 | 0 | 0 | 0.00% | 0 |
23.04.07 | 107,255 | 75 | 1,110 | 0 | 0 | 0.00% | 0 |
23.04.06 | 107,075 | 180 | 1,120 | 0 | 0 | 0.00% | 0 |
23.04.05 | 107,030 | 45 | 5,645 | 0 | 0 | 0.00% | 0 |
23.04.04 | 106,755 | 275 | 5,790 | 0 | 0 | 0.00% | 0 |
23.04.03 | 106,915 | 160 | 952 | 0 | 0 | 0.00% | 0 |
23.03.31 | 106,960 | 45 | 371 | 0 | 0 | 0.00% | 0 |
23.03.30 | 106,950 | 10 | 953 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.