TIGER 미국달러SOFR금리액티브(합성)
(456610) I 코스피 ETF 09.20 15:3353,290 | 전일 | 53,285 | 고가 | 53,415 | 상한가 | 69,270 |
거래량 (주) |
15,179 |
5 0.01% | 시가 | 53,185 | 저가 | 53,185 | 하한가 | 37,300 |
거래대금 (백만) |
809 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 53,285 | 5 | 15,179 | 178 | 391 | 0.01% | 6,927,609 |
24.09.19 | 53,225 | 60 | 12,094 | -337 | 213 | 0.00% | 6,927,787 |
24.09.13 | 53,630 | 405 | 21,084 | -62 | 550 | 0.01% | 6,927,450 |
24.09.12 | 53,620 | 10 | 4,580 | 221 | 612 | 0.01% | 6,927,388 |
24.09.11 | 53,830 | 210 | 8,860 | -281 | 391 | 0.01% | 6,927,609 |
24.09.10 | 53,655 | 175 | 5,734 | 0 | 672 | 0.01% | 6,927,328 |
24.09.09 | 53,165 | 490 | 11,609 | 365 | 672 | 0.01% | 6,927,328 |
24.09.06 | 53,490 | 325 | 5,011 | -264 | 307 | 0.00% | 6,927,693 |
24.09.05 | 53,710 | 220 | 15,762 | 571 | 571 | 0.01% | 6,927,429 |
24.09.04 | 53,665 | 45 | 8,499 | 0 | 0 | 0.00% | 0 |
24.09.03 | 53,515 | 150 | 4,825 | 0 | 0 | 0.00% | 0 |
24.09.02 | 53,400 | 115 | 12,991 | 0 | 0 | 0.00% | 0 |
24.08.30 | 53,260 | 140 | 4,468 | 0 | 0 | 0.00% | 0 |
24.08.29 | 53,515 | 255 | 6,292 | 0 | 0 | 0.00% | 0 |
24.08.28 | 53,145 | 370 | 10,226 | 0 | 0 | 0.00% | 0 |
24.08.27 | 53,035 | 110 | 10,494 | 0 | 0 | 0.00% | 0 |
24.08.26 | 53,510 | 475 | 32,921 | 0 | 0 | 0.00% | 0 |
24.08.23 | 53,335 | 175 | 7,973 | 0 | 0 | 0.00% | 0 |
24.08.22 | 53,350 | 15 | 12,257 | 0 | 0 | 0.00% | 0 |
24.08.21 | 53,255 | 95 | 13,889 | 0 | 0 | 0.00% | 0 |
24.08.20 | 53,200 | 55 | 14,417 | 0 | 0 | 0.00% | 0 |
24.08.19 | 54,190 | 990 | 27,662 | 0 | 0 | 0.00% | 0 |
24.08.16 | 54,290 | 100 | 18,609 | 0 | 0 | 0.00% | 0 |
24.08.14 | 54,650 | 360 | 18,137 | 0 | 0 | 0.00% | 0 |
24.08.13 | 54,675 | 25 | 4,459 | 0 | 0 | 0.00% | 0 |
24.08.12 | 54,435 | 240 | 14,630 | 0 | 0 | 0.00% | 0 |
24.08.09 | 54,855 | 420 | 15,083 | 0 | 0 | 0.00% | 0 |
24.08.08 | 54,885 | 30 | 17,207 | 0 | 0 | 0.00% | 0 |
24.08.07 | 54,790 | 95 | 12,210 | 0 | 0 | 0.00% | 0 |
24.08.06 | 54,720 | 70 | 16,823 | 0 | 0 | 0.00% | 0 |
24.08.05 | 54,580 | 140 | 27,648 | 0 | 0 | 0.00% | 0 |
24.08.02 | 54,350 | 230 | 13,887 | 0 | 0 | 0.00% | 0 |
24.08.01 | 54,800 | 450 | 27,122 | 0 | 0 | 0.00% | 0 |
24.07.31 | 55,100 | 300 | 9,974 | 0 | 0 | 0.00% | 0 |
24.07.30 | 54,945 | 155 | 14,911 | 0 | 0 | 0.00% | 0 |
24.07.29 | 55,105 | 160 | 16,616 | 0 | 0 | 0.00% | 0 |
24.07.26 | 55,075 | 30 | 12,777 | 0 | 0 | 0.00% | 0 |
24.07.25 | 54,980 | 95 | 10,939 | 0 | 0 | 0.00% | 0 |
24.07.24 | 55,065 | 85 | 8,911 | 0 | 0 | 0.00% | 0 |
24.07.23 | 55,180 | 115 | 11,070 | 0 | 0 | 0.00% | 0 |
24.07.22 | 55,085 | 95 | 25,253 | 0 | 0 | 0.00% | 0 |
24.07.19 | 54,890 | 195 | 15,514 | 0 | 0 | 0.00% | 0 |
24.07.18 | 54,865 | 25 | 10,250 | 0 | 0 | 0.00% | 0 |
24.07.17 | 54,980 | 115 | 7,553 | 0 | 0 | 0.00% | 0 |
24.07.16 | 54,885 | 95 | 9,365 | 0 | 0 | 0.00% | 0 |
24.07.15 | 54,740 | 145 | 14,074 | 0 | 0 | 0.00% | 0 |
24.07.12 | 54,735 | 5 | 11,330 | 0 | 0 | 0.00% | 0 |
24.07.11 | 54,920 | 185 | 17,468 | 0 | 0 | 0.00% | 0 |
24.07.10 | 54,890 | 30 | 12,893 | 0 | 0 | 0.00% | 0 |
24.07.09 | 54,830 | 60 | 20,163 | 0 | 0 | 0.00% | 0 |
24.07.08 | 54,765 | 65 | 15,334 | 0 | 0 | 0.00% | 0 |
24.07.05 | 54,720 | 45 | 13,249 | 0 | 0 | 0.00% | 0 |
24.07.04 | 55,055 | 335 | 14,915 | 0 | 0 | 0.00% | 0 |
24.07.03 | 54,770 | 285 | 16,574 | 0 | 0 | 0.00% | 0 |
24.07.02 | 54,650 | 120 | 11,769 | 0 | 0 | 0.00% | 0 |
24.07.01 | 54,530 | 120 | 9,512 | 0 | 0 | 0.00% | 0 |
24.06.28 | 54,890 | 360 | 17,607 | 0 | 0 | 0.00% | 0 |
24.06.27 | 54,990 | 100 | 10,444 | 0 | 0 | 0.00% | 0 |
24.06.26 | 54,920 | 70 | 14,306 | 0 | 0 | 0.00% | 0 |
24.06.25 | 54,945 | 25 | 6,094 | 0 | 0 | 0.00% | 0 |
24.06.24 | 54,910 | 35 | 32,117 | 0 | 0 | 0.00% | 0 |
24.06.21 | 54,770 | 140 | 9,295 | 0 | 0 | 0.00% | 0 |
24.06.20 | 54,640 | 130 | 28,662 | 0 | 0 | 0.00% | 0 |
24.06.19 | 54,605 | 35 | 9,568 | 0 | 0 | 0.00% | 0 |
24.06.18 | 54,545 | 60 | 20,868 | 0 | 0 | 0.00% | 0 |
24.06.17 | 54,510 | 35 | 9,340 | 0 | 0 | 0.00% | 0 |
24.06.14 | 54,320 | 190 | 12,696 | 0 | 0 | 0.00% | 0 |
24.06.13 | 54,405 | 85 | 10,448 | 0 | 0 | 0.00% | 0 |
24.06.12 | 54,390 | 15 | 13,710 | 0 | 0 | 0.00% | 0 |
24.06.11 | 54,275 | 115 | 7,521 | 0 | 0 | 0.00% | 0 |
24.06.10 | 53,910 | 365 | 15,117 | 0 | 0 | 0.00% | 0 |
24.06.07 | 54,200 | 290 | 12,669 | 0 | 0 | 0.00% | 0 |
24.06.05 | 54,230 | 30 | 5,755 | 0 | 0 | 0.00% | 0 |
24.06.04 | 54,225 | 5 | 11,548 | 0 | 0 | 0.00% | 0 |
24.06.03 | 54,620 | 395 | 13,029 | 0 | 0 | 0.00% | 0 |
24.05.31 | 54,345 | 275 | 25,429 | 0 | 0 | 0.00% | 0 |
24.05.30 | 53,755 | 590 | 14,250 | 0 | 0 | 0.00% | 0 |
24.05.29 | 53,475 | 280 | 7,037 | 0 | 0 | 0.00% | 0 |
24.05.28 | 53,740 | 265 | 7,441 | 0 | 0 | 0.00% | 0 |
24.05.27 | 53,940 | 200 | 9,827 | 0 | 0 | 0.00% | 0 |
24.05.24 | 53,615 | 325 | 8,607 | 0 | 0 | 0.00% | 0 |
24.05.23 | 53,625 | 10 | 10,762 | 0 | 0 | 0.00% | 0 |
24.05.22 | 53,675 | 50 | 6,885 | 0 | 0 | 0.00% | 0 |
24.05.21 | 53,325 | 350 | 6,147 | 0 | 0 | 0.00% | 0 |
24.05.20 | 53,285 | 40 | 4,573 | 0 | 0 | 0.00% | 0 |
24.05.17 | 52,940 | 345 | 8,105 | 0 | 0 | 0.00% | 0 |
24.05.16 | 53,830 | 890 | 20,285 | 0 | 0 | 0.00% | 0 |
24.05.14 | 53,755 | 75 | 17,102 | 0 | 0 | 0.00% | 0 |
24.05.13 | 53,800 | 45 | 15,292 | 0 | 0 | 0.00% | 0 |
24.05.10 | 53,870 | 70 | 19,912 | 0 | 0 | 0.00% | 0 |
24.05.09 | 53,610 | 260 | 9,289 | 0 | 0 | 0.00% | 0 |
24.05.08 | 53,365 | 245 | 7,626 | 0 | 0 | 0.00% | 0 |
24.05.07 | 53,530 | 165 | 10,223 | 0 | 0 | 0.00% | 0 |
24.05.03 | 54,005 | 475 | 11,229 | 0 | 0 | 0.00% | 0 |
24.05.02 | 54,190 | 185 | 21,801 | 0 | 0 | 0.00% | 0 |
24.04.30 | 54,015 | 175 | 6,503 | 0 | 0 | 0.00% | 0 |
24.04.29 | 53,950 | 65 | 10,313 | 0 | 0 | 0.00% | 0 |
24.04.26 | 53,980 | 30 | 8,323 | 0 | 0 | 0.00% | 0 |
24.04.25 | 53,770 | 210 | 6,109 | 0 | 0 | 0.00% | 0 |
24.04.24 | 54,060 | 290 | 10,868 | 0 | 0 | 0.00% | 0 |
24.04.23 | 54,100 | 40 | 14,859 | 0 | 0 | 0.00% | 0 |
24.04.22 | 54,205 | 105 | 11,759 | 0 | 0 | 0.00% | 0 |
24.04.19 | 53,810 | 395 | 16,632 | 0 | 0 | 0.00% | 0 |
24.04.18 | 54,345 | 535 | 20,471 | 0 | 0 | 0.00% | 0 |
24.04.17 | 54,695 | 350 | 24,786 | 0 | 0 | 0.00% | 0 |
24.04.16 | 54,225 | 470 | 24,409 | 0 | 0 | 0.00% | 0 |
24.04.15 | 53,930 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 53,505 | 425 | 20,612 | 0 | 0 | 0.00% | 0 |
24.04.11 | 53,130 | 375 | 12,504 | 0 | 0 | 0.00% | 0 |
24.04.09 | 53,055 | 75 | 5,828 | 0 | 0 | 0.00% | 0 |
24.04.08 | 53,020 | 35 | 15,526 | 0 | 0 | 0.00% | 0 |
24.04.05 | 52,745 | 275 | 19,502 | 0 | 0 | 0.00% | 0 |
24.04.04 | 52,780 | 35 | 7,954 | 0 | 0 | 0.00% | 0 |
24.04.03 | 52,965 | 185 | 10,619 | 0 | 0 | 0.00% | 0 |
24.04.02 | 52,775 | 190 | 11,628 | 0 | 0 | 0.00% | 0 |
24.04.01 | 52,720 | 55 | 17,563 | 0 | 0 | 0.00% | 0 |
24.03.29 | 52,700 | 20 | 10,697 | 0 | 0 | 0.00% | 0 |
24.03.28 | 52,810 | 110 | 8,246 | 0 | 0 | 0.00% | 0 |
24.03.27 | 52,425 | 385 | 8,295 | 0 | 0 | 0.00% | 0 |
24.03.26 | 52,445 | 20 | 10,071 | 0 | 0 | 0.00% | 0 |
24.03.25 | 52,330 | 115 | 9,360 | 0 | 0 | 0.00% | 0 |
24.03.22 | 51,745 | 585 | 5,470 | 0 | 0 | 0.00% | 0 |
24.03.21 | 52,365 | 620 | 9,778 | 0 | 0 | 0.00% | 0 |
24.03.20 | 52,365 | 0 | 13,156 | 0 | 0 | 0.00% | 0 |
24.03.19 | 52,110 | 255 | 5,238 | 0 | 0 | 0.00% | 0 |
24.03.18 | 51,960 | 150 | 14,791 | 0 | 0 | 0.00% | 0 |
24.03.15 | 51,560 | 400 | 15,943 | 0 | 0 | 0.00% | 0 |
24.03.14 | 51,360 | 200 | 6,084 | 0 | 0 | 0.00% | 0 |
24.03.13 | 51,255 | 105 | 2,833 | 0 | 0 | 0.00% | 0 |
24.03.12 | 51,155 | 100 | 5,285 | 0 | 0 | 0.00% | 0 |
24.03.11 | 51,480 | 325 | 7,718 | 0 | 0 | 0.00% | 0 |
24.03.08 | 51,940 | 460 | 8,974 | 0 | 0 | 0.00% | 0 |
24.03.07 | 52,045 | 105 | 5,587 | 0 | 0 | 0.00% | 0 |
24.03.06 | 52,030 | 15 | 4,699 | 0 | 0 | 0.00% | 0 |
24.03.05 | 51,935 | 95 | 6,111 | 0 | 0 | 0.00% | 0 |
24.03.04 | 51,955 | 20 | 4,631 | 0 | 0 | 0.00% | 0 |
24.02.29 | 52,055 | 100 | 3,493 | 0 | 0 | 0.00% | 0 |
24.02.28 | 51,825 | 230 | 4,604 | 0 | 0 | 0.00% | 0 |
24.02.27 | 51,835 | 10 | 6,284 | 0 | 0 | 0.00% | 0 |
24.02.26 | 51,890 | 55 | 4,797 | 0 | 0 | 0.00% | 0 |
24.02.23 | 51,815 | 75 | 10,624 | 0 | 0 | 0.00% | 0 |
24.02.22 | 51,980 | 165 | 7,233 | 0 | 0 | 0.00% | 0 |
24.02.21 | 52,040 | 60 | 4,180 | 0 | 0 | 0.00% | 0 |
24.02.20 | 51,985 | 55 | 5,442 | 0 | 0 | 0.00% | 0 |
24.02.19 | 51,945 | 40 | 4,086 | 0 | 0 | 0.00% | 0 |
24.02.16 | 51,930 | 15 | 5,407 | 0 | 0 | 0.00% | 0 |
24.02.15 | 51,945 | 15 | 2,573 | 0 | 0 | 0.00% | 0 |
24.02.14 | 51,690 | 255 | 2,573 | 0 | 0 | 0.00% | 0 |
24.02.13 | 51,665 | 25 | 3,438 | 0 | 0 | 0.00% | 0 |
24.02.08 | 51,575 | 90 | 4,761 | 0 | 0 | 0.00% | 0 |
24.02.07 | 51,570 | 5 | 3,640 | 0 | 0 | 0.00% | 0 |
24.02.06 | 51,715 | 145 | 4,326 | 0 | 0 | 0.00% | 0 |
24.02.05 | 51,345 | 370 | 6,824 | 0 | 0 | 0.00% | 0 |
24.02.02 | 51,760 | 415 | 3,654 | 0 | 0 | 0.00% | 0 |
24.02.01 | 51,915 | 155 | 6,781 | 0 | 0 | 0.00% | 0 |
24.01.31 | 51,585 | 330 | 2,370 | 0 | 0 | 0.00% | 0 |
24.01.30 | 51,820 | 235 | 3,419 | 0 | 0 | 0.00% | 0 |
24.01.29 | 51,840 | 20 | 3,208 | 0 | 0 | 0.00% | 0 |
24.01.26 | 51,825 | 15 | 4,442 | 0 | 0 | 0.00% | 0 |
24.01.25 | 51,925 | 100 | 5,405 | 0 | 0 | 0.00% | 0 |
24.01.24 | 51,750 | 175 | 2,097 | 0 | 0 | 0.00% | 0 |
24.01.23 | 51,885 | 135 | 3,027 | 0 | 0 | 0.00% | 0 |
24.01.22 | 51,875 | 10 | 2,175 | 0 | 0 | 0.00% | 0 |
24.01.19 | 51,955 | 80 | 1,931 | 0 | 0 | 0.00% | 0 |
24.01.18 | 52,135 | 180 | 16,101 | 0 | 0 | 0.00% | 0 |
24.01.17 | 51,600 | 535 | 7,790 | 0 | 0 | 0.00% | 0 |
24.01.16 | 51,110 | 490 | 6,655 | 0 | 0 | 0.00% | 0 |
24.01.15 | 50,885 | 225 | 2,918 | 0 | 0 | 0.00% | 0 |
24.01.12 | 50,865 | 20 | 3,631 | 0 | 0 | 0.00% | 0 |
24.01.11 | 51,120 | 255 | 4,752 | 0 | 0 | 0.00% | 0 |
24.01.10 | 50,965 | 155 | 4,606 | 0 | 0 | 0.00% | 0 |
24.01.09 | 50,930 | 35 | 2,856 | 0 | 0 | 0.00% | 0 |
24.01.08 | 50,945 | 15 | 6,899 | 0 | 0 | 0.00% | 0 |
24.01.05 | 50,700 | 245 | 2,796 | 0 | 0 | 0.00% | 0 |
24.01.04 | 50,495 | 205 | 3,842 | 0 | 0 | 0.00% | 0 |
24.01.03 | 50,225 | 270 | 6,046 | 0 | 0 | 0.00% | 0 |
24.01.02 | 49,890 | 335 | 8,916 | 0 | 0 | 0.00% | 0 |
23.12.28 | 49,965 | 75 | 10,222 | 0 | 0 | 0.00% | 0 |
23.12.27 | 50,035 | 70 | 5,395 | 0 | 0 | 0.00% | 0 |
23.12.26 | 50,305 | 270 | 4,427 | 0 | 0 | 0.00% | 0 |
23.12.22 | 50,395 | 90 | 3,366 | 0 | 0 | 0.00% | 0 |
23.12.21 | 50,180 | 215 | 3,550 | 0 | 0 | 0.00% | 0 |
23.12.20 | 50,385 | 205 | 5,480 | 0 | 0 | 0.00% | 0 |
23.12.19 | 50,075 | 310 | 2,509 | 0 | 0 | 0.00% | 0 |
23.12.18 | 50,030 | 45 | 3,839 | 0 | 0 | 0.00% | 0 |
23.12.15 | 50,015 | 15 | 5,638 | 0 | 0 | 0.00% | 0 |
23.12.14 | 50,880 | 865 | 11,460 | 0 | 0 | 0.00% | 0 |
23.12.13 | 50,640 | 240 | 2,386 | 0 | 0 | 0.00% | 0 |
23.12.12 | 50,790 | 150 | 2,825 | 0 | 0 | 0.00% | 0 |
23.12.11 | 50,410 | 380 | 3,862 | 0 | 0 | 0.00% | 0 |
23.12.08 | 51,130 | 720 | 3,552 | 0 | 0 | 0.00% | 0 |
23.12.07 | 50,615 | 515 | 2,925 | 0 | 0 | 0.00% | 0 |
23.12.06 | 50,540 | 75 | 1,460 | 0 | 0 | 0.00% | 0 |
23.12.05 | 50,250 | 290 | 6,788 | 0 | 0 | 0.00% | 0 |
23.12.04 | 50,325 | 75 | 4,114 | 0 | 0 | 0.00% | 0 |
23.12.01 | 49,650 | 675 | 6,304 | 0 | 0 | 0.00% | 0 |
23.11.30 | 49,675 | 25 | 5,201 | 0 | 0 | 0.00% | 0 |
23.11.29 | 49,765 | 90 | 5,314 | 0 | 0 | 0.00% | 0 |
23.11.28 | 50,125 | 360 | 4,688 | 0 | 0 | 0.00% | 0 |
23.11.27 | 50,230 | 105 | 3,496 | 0 | 0 | 0.00% | 0 |
23.11.24 | 49,870 | 360 | 6,597 | 0 | 0 | 0.00% | 0 |
23.11.23 | 50,000 | 130 | 1,261 | 0 | 0 | 0.00% | 0 |
23.11.22 | 49,600 | 400 | 2,218 | 0 | 0 | 0.00% | 0 |
23.11.21 | 49,695 | 95 | 8,371 | 0 | 0 | 0.00% | 0 |
23.11.20 | 49,810 | 115 | 3,860 | 0 | 0 | 0.00% | 0 |
23.11.17 | 49,880 | 70 | 5,878 | 0 | 0 | 0.00% | 0 |
23.11.16 | 49,970 | 70 | 4,020 | 0 | 0 | 0.00% | 0 |
23.11.15 | 51,090 | 1,120 | 15,044 | 0 | 0 | 0.00% | 0 |
23.11.14 | 50,845 | 245 | 1,210 | 0 | 0 | 0.00% | 0 |
23.11.13 | 50,600 | 245 | 3,364 | 0 | 0 | 0.00% | 0 |
23.11.10 | 50,240 | 360 | 3,362 | 0 | 0 | 0.00% | 0 |
23.11.09 | 50,330 | 90 | 4,235 | 0 | 0 | 0.00% | 0 |
23.11.08 | 50,215 | 115 | 2,021 | 0 | 0 | 0.00% | 0 |
23.11.07 | 49,840 | 375 | 8,806 | 0 | 0 | 0.00% | 0 |
23.11.06 | 50,785 | 945 | 11,523 | 0 | 0 | 0.00% | 0 |
23.11.03 | 51,545 | 760 | 8,356 | 0 | 0 | 0.00% | 0 |
23.11.02 | 52,040 | 495 | 7,548 | 0 | 0 | 0.00% | 0 |
23.11.01 | 51,830 | 210 | 13,464 | 0 | 0 | 0.00% | 0 |
23.10.31 | 51,830 | 0 | 4,400 | 0 | 0 | 0.00% | 0 |
23.10.30 | 52,020 | 190 | 5,363 | 0 | 0 | 0.00% | 0 |
23.10.27 | 52,150 | 130 | 5,207 | 0 | 0 | 0.00% | 0 |
23.10.26 | 51,705 | 445 | 3,328 | 0 | 0 | 0.00% | 0 |
23.10.25 | 51,490 | 215 | 1,938 | 0 | 0 | 0.00% | 0 |
23.10.24 | 51,820 | 330 | 5,265 | 0 | 0 | 0.00% | 0 |
23.10.23 | 51,760 | 60 | 3,256 | 0 | 0 | 0.00% | 0 |
23.10.20 | 52,010 | 250 | 6,143 | 0 | 0 | 0.00% | 0 |
23.10.19 | 51,695 | 315 | 1,997 | 0 | 0 | 0.00% | 0 |
23.10.18 | 51,755 | 60 | 6,000 | 0 | 0 | 0.00% | 0 |
23.10.17 | 51,770 | 15 | 7,666 | 0 | 0 | 0.00% | 0 |
23.10.16 | 51,590 | 180 | 5,729 | 0 | 0 | 0.00% | 0 |
23.10.13 | 51,190 | 400 | 5,819 | 0 | 0 | 0.00% | 0 |
23.10.12 | 51,210 | 20 | 6,261 | 0 | 0 | 0.00% | 0 |
23.10.11 | 51,570 | 360 | 5,615 | 0 | 0 | 0.00% | 0 |
23.10.10 | 51,590 | 20 | 5,496 | 0 | 0 | 0.00% | 0 |
23.10.06 | 51,600 | 10 | 5,507 | 0 | 0 | 0.00% | 0 |
23.10.05 | 52,030 | 430 | 7,487 | 0 | 0 | 0.00% | 0 |
23.10.04 | 51,465 | 565 | 4,714 | 0 | 0 | 0.00% | 0 |
23.09.27 | 51,460 | 5 | 11,988 | 0 | 0 | 0.00% | 0 |
23.09.26 | 50,955 | 505 | 2,166 | 0 | 0 | 0.00% | 0 |
23.09.25 | 51,030 | 75 | 3,460 | 0 | 0 | 0.00% | 0 |
23.09.22 | 51,135 | 105 | 7,958 | 0 | 0 | 0.00% | 0 |
23.09.21 | 50,765 | 370 | 4,358 | 0 | 0 | 0.00% | 0 |
23.09.20 | 50,600 | 165 | 975 | 0 | 0 | 0.00% | 0 |
23.09.19 | 50,515 | 85 | 2,833 | 0 | 0 | 0.00% | 0 |
23.09.18 | 50,580 | 65 | 2,872 | 0 | 0 | 0.00% | 0 |
23.09.15 | 50,515 | 65 | 3,619 | 0 | 0 | 0.00% | 0 |
23.09.14 | 50,640 | 125 | 3,605 | 0 | 0 | 0.00% | 0 |
23.09.13 | 50,555 | 85 | 6,640 | 0 | 0 | 0.00% | 0 |
23.09.12 | 50,685 | 130 | 2,237 | 0 | 0 | 0.00% | 0 |
23.09.11 | 50,800 | 115 | 2,202 | 0 | 0 | 0.00% | 0 |
23.09.08 | 50,855 | 55 | 3,228 | 0 | 0 | 0.00% | 0 |
23.09.07 | 50,680 | 175 | 2,104 | 0 | 0 | 0.00% | 0 |
23.09.06 | 50,680 | 0 | 5,722 | 0 | 0 | 0.00% | 0 |
23.09.05 | 50,225 | 455 | 4,275 | 0 | 0 | 0.00% | 0 |
23.09.04 | 50,165 | 60 | 3,701 | 0 | 0 | 0.00% | 0 |
23.09.01 | 50,280 | 115 | 3,598 | 0 | 0 | 0.00% | 0 |
23.08.31 | 50,310 | 30 | 1,568 | 0 | 0 | 0.00% | 0 |
23.08.30 | 50,250 | 60 | 1,331 | 0 | 0 | 0.00% | 0 |
23.08.29 | 50,295 | 45 | 2,388 | 0 | 0 | 0.00% | 0 |
23.08.28 | 50,300 | 5 | 9,222 | 0 | 0 | 0.00% | 0 |
23.08.25 | 50,195 | 105 | 6,513 | 0 | 0 | 0.00% | 0 |
23.08.24 | 50,855 | 660 | 3,815 | 0 | 0 | 0.00% | 0 |
23.08.23 | 50,700 | 155 | 1,545 | 0 | 0 | 0.00% | 0 |
23.08.22 | 50,950 | 250 | 3,653 | 0 | 0 | 0.00% | 0 |
23.08.21 | 50,740 | 210 | 1,930 | 0 | 0 | 0.00% | 0 |
23.08.18 | 50,860 | 120 | 4,088 | 0 | 0 | 0.00% | 0 |
23.08.17 | 50,670 | 190 | 8,003 | 0 | 0 | 0.00% | 0 |
23.08.16 | 50,400 | 270 | 4,708 | 0 | 0 | 0.00% | 0 |
23.08.14 | 50,160 | 240 | 3,120 | 0 | 0 | 0.00% | 0 |
23.08.11 | 49,865 | 295 | 3,521 | 0 | 0 | 0.00% | 0 |
23.08.10 | 49,835 | 30 | 1,788 | 0 | 0 | 0.00% | 0 |
23.08.09 | 49,860 | 25 | 3,589 | 0 | 0 | 0.00% | 0 |
23.08.08 | 49,480 | 380 | 1,880 | 0 | 0 | 0.00% | 0 |
23.08.07 | 49,615 | 135 | 2,865 | 0 | 0 | 0.00% | 0 |
23.08.04 | 49,195 | 420 | 2,144 | 0 | 0 | 0.00% | 0 |
23.08.03 | 49,130 | 65 | 3,306 | 0 | 0 | 0.00% | 0 |
23.08.02 | 48,615 | 515 | 3,924 | 0 | 0 | 0.00% | 0 |
23.08.01 | 48,120 | 495 | 2,842 | 0 | 0 | 0.00% | 0 |
23.07.31 | 48,290 | 170 | 1,123 | 0 | 0 | 0.00% | 0 |
23.07.28 | 48,320 | 30 | 2,568 | 0 | 0 | 0.00% | 0 |
23.07.27 | 48,230 | 90 | 11,222 | 0 | 0 | 0.00% | 0 |
23.07.26 | 48,245 | 15 | 5,417 | 0 | 0 | 0.00% | 0 |
23.07.25 | 48,410 | 165 | 820 | 0 | 0 | 0.00% | 0 |
23.07.24 | 48,530 | 120 | 893 | 0 | 0 | 0.00% | 0 |
23.07.21 | 47,955 | 575 | 2,300 | 0 | 0 | 0.00% | 0 |
23.07.20 | 47,785 | 170 | 1,030 | 0 | 0 | 0.00% | 0 |
23.07.19 | 47,635 | 150 | 3,279 | 0 | 0 | 0.00% | 0 |
23.07.18 | 47,860 | 225 | 1,823 | 0 | 0 | 0.00% | 0 |
23.07.17 | 47,830 | 30 | 2,610 | 0 | 0 | 0.00% | 0 |
23.07.14 | 48,140 | 310 | 3,022 | 0 | 0 | 0.00% | 0 |
23.07.13 | 48,660 | 520 | 5,713 | 0 | 0 | 0.00% | 0 |
23.07.12 | 48,830 | 170 | 2,037 | 0 | 0 | 0.00% | 0 |
23.07.11 | 49,270 | 440 | 6,787 | 0 | 0 | 0.00% | 0 |
23.07.10 | 49,220 | 50 | 783 | 0 | 0 | 0.00% | 0 |
23.07.07 | 49,090 | 130 | 1,148 | 0 | 0 | 0.00% | 0 |
23.07.06 | 48,995 | 95 | 1,415 | 0 | 0 | 0.00% | 0 |
23.07.05 | 49,100 | 105 | 1,080 | 0 | 0 | 0.00% | 0 |
23.07.04 | 49,345 | 245 | 2,308 | 0 | 0 | 0.00% | 0 |
23.07.03 | 49,695 | 350 | 1,629 | 0 | 0 | 0.00% | 0 |
23.06.30 | 49,655 | 40 | 1,241 | 0 | 0 | 0.00% | 0 |
23.06.29 | 49,240 | 415 | 1,288 | 0 | 0 | 0.00% | 0 |
23.06.28 | 48,965 | 275 | 1,534 | 0 | 0 | 0.00% | 0 |
23.06.27 | 49,210 | 245 | 565 | 0 | 0 | 0.00% | 0 |
23.06.26 | 49,115 | 95 | 407 | 0 | 0 | 0.00% | 0 |
23.06.23 | 48,750 | 365 | 1,706 | 0 | 0 | 0.00% | 0 |
23.06.22 | 48,610 | 140 | 205 | 0 | 0 | 0.00% | 0 |
23.06.21 | 48,190 | 420 | 2,307 | 0 | 0 | 0.00% | 0 |
23.06.20 | 48,160 | 30 | 1,759 | 0 | 0 | 0.00% | 0 |
23.06.19 | 47,905 | 255 | 83 | 0 | 0 | 0.00% | 0 |
23.06.16 | 48,035 | 130 | 167 | 0 | 0 | 0.00% | 0 |
23.06.15 | 48,075 | 40 | 240 | 0 | 0 | 0.00% | 0 |
23.06.14 | 47,835 | 240 | 227 | 0 | 0 | 0.00% | 0 |
23.06.13 | 48,440 | 605 | 694 | 0 | 0 | 0.00% | 0 |
23.06.12 | 48,520 | 80 | 699 | 0 | 0 | 0.00% | 0 |
23.06.09 | 48,980 | 460 | 937 | 0 | 0 | 0.00% | 0 |
23.06.08 | 48,985 | 5 | 918 | 0 | 0 | 0.00% | 0 |
23.06.07 | 49,045 | 60 | 14,135 | 0 | 0 | 0.00% | 0 |
23.06.05 | 48,990 | 55 | 696 | 0 | 0 | 0.00% | 0 |
23.06.02 | 49,555 | 565 | 8,700 | 0 | 0 | 0.00% | 0 |
23.06.01 | 49,700 | 145 | 11,774 | 0 | 0 | 0.00% | 0 |
23.05.31 | 49,680 | 20 | 24,447 | 0 | 0 | 0.00% | 0 |
23.05.30 | 49,605 | 75 | 18,227 | 0 | 0 | 0.00% | 0 |
23.05.26 | 49,675 | 70 | 15,835 | 0 | 0 | 0.00% | 0 |
23.05.25 | 49,275 | 400 | 14,631 | 0 | 0 | 0.00% | 0 |
23.05.24 | 49,155 | 120 | 16,474 | 0 | 0 | 0.00% | 0 |
23.05.23 | 49,385 | 230 | 14,457 | 0 | 0 | 0.00% | 0 |
23.05.22 | 49,690 | 305 | 17,053 | 0 | 0 | 0.00% | 0 |
23.05.19 | 49,960 | 270 | 19,483 | 0 | 0 | 0.00% | 0 |
23.05.18 | 50,090 | 130 | 33,048 | 0 | 0 | 0.00% | 0 |
23.05.17 | 50,130 | 40 | 114,534 | 0 | 0 | 0.00% | 0 |
23.05.16 | 49,930 | 200 | 23,268 | 0 | 0 | 0.00% | 0 |
23.05.15 | 49,945 | 15 | 13,709 | 0 | 0 | 0.00% | 0 |
23.05.12 | 49,625 | 320 | 22,465 | 0 | 0 | 0.00% | 0 |
23.05.11 | 49,535 | 90 | 28,042 | 0 | 0 | 0.00% | 0 |
23.05.10 | 49,510 | 25 | 11,201 | 0 | 0 | 0.00% | 0 |
23.05.09 | 0 | 95 | 9,955 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
2
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
3
한·체코, '원전 전주기 협력' 체계 강화한다
-
4
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)
-
5
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
6
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
7
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
8
광양시 284가구 비바람에 정전…1시간 만에 복구
-
9
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)