TIGER 반도체
(091230) I 코스피 ETF 11.22 14:0729,955 | 전일 | 29,320 | 고가 | 30,160 | 상한가 | 38,115 |
거래량 (주) |
55,552 |
635 2.17% | 시가 | 29,380 | 저가 | 29,380 | 하한가 | 20,525 |
거래대금 (백만) |
1,665 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 29,340 | 20 | 26,086 | 870 | 1,487 | 0.02% | 6,958,513 |
24.11.20 | 29,400 | 60 | 50,639 | -4 | 617 | 0.01% | 6,959,383 |
24.11.19 | 29,470 | 70 | 44,714 | -49 | 621 | 0.01% | 6,879,379 |
24.11.18 | 29,940 | 470 | 142,586 | 670 | 670 | 0.01% | 6,859,330 |
24.11.15 | 28,840 | 1,100 | 200,464 | 0 | 0 | 0.00% | 7,140,000 |
24.11.14 | 29,650 | 670 | 154,462 | 14,327 | 21,060 | 0.30% | 7,098,940 |
24.11.13 | 30,460 | 810 | 555,766 | 3,721 | 6,733 | 0.09% | 7,093,267 |
24.11.12 | 31,705 | 1,245 | 152,357 | -9,032 | 3,012 | 0.04% | 7,096,988 |
24.11.11 | 33,215 | 1,510 | 132,471 | 866 | 12,044 | 0.17% | 7,127,956 |
24.11.08 | 33,135 | 80 | 82,409 | -2,082 | 11,178 | 0.15% | 7,228,822 |
24.11.07 | 33,200 | 65 | 93,089 | 13,260 | 13,260 | 0.18% | 7,206,740 |
24.11.06 | 33,530 | 330 | 267,536 | 0 | 0 | 0.00% | 0 |
24.11.05 | 33,925 | 395 | 49,299 | 0 | 0 | 0.00% | 0 |
24.11.04 | 33,190 | 735 | 123,425 | 0 | 0 | 0.00% | 0 |
24.11.01 | 33,500 | 310 | 50,517 | 0 | 0 | 0.00% | 0 |
24.10.31 | 33,440 | 60 | 81,622 | 0 | 0 | 0.00% | 0 |
24.10.30 | 33,580 | 120 | 218,119 | 0 | 0 | 0.00% | 0 |
24.10.29 | 33,665 | 85 | 57,243 | 0 | 0 | 0.00% | 0 |
24.10.28 | 33,465 | 200 | 56,154 | 0 | 0 | 0.00% | 0 |
24.10.25 | 33,450 | 15 | 73,686 | 0 | 0 | 0.00% | 0 |
24.10.24 | 34,045 | 595 | 85,065 | 0 | 0 | 0.00% | 0 |
24.10.23 | 32,880 | 1,165 | 319,057 | 0 | 0 | 0.00% | 0 |
24.10.22 | 33,685 | 805 | 83,857 | 0 | 0 | 0.00% | 0 |
24.10.21 | 33,520 | 165 | 111,205 | 0 | 0 | 0.00% | 0 |
24.10.18 | 34,940 | 1,420 | 182,319 | 0 | 0 | 0.00% | 0 |
24.10.17 | 34,350 | 590 | 122,894 | 0 | 0 | 0.00% | 0 |
24.10.16 | 35,290 | 940 | 291,038 | 0 | 0 | 0.00% | 0 |
24.10.15 | 35,075 | 215 | 90,361 | 0 | 0 | 0.00% | 0 |
24.10.14 | 34,335 | 740 | 83,445 | 0 | 0 | 0.00% | 0 |
24.10.11 | 34,185 | 150 | 74,733 | 0 | 0 | 0.00% | 0 |
24.10.10 | 34,145 | 40 | 88,534 | 0 | 0 | 0.00% | 0 |
24.10.08 | 34,810 | 665 | 59,311 | 0 | 0 | 0.00% | 0 |
24.10.07 | 33,765 | 1,045 | 78,475 | 0 | 0 | 0.00% | 0 |
24.10.04 | 33,450 | 315 | 48,182 | 0 | 0 | 0.00% | 0 |
24.10.02 | 33,790 | 340 | 103,684 | 0 | 0 | 0.00% | 0 |
24.09.30 | 34,870 | 1,080 | 157,559 | 0 | 0 | 0.00% | 0 |
24.09.27 | 35,045 | 175 | 118,964 | 0 | 0 | 0.00% | 0 |
24.09.26 | 33,085 | 1,960 | 242,870 | 0 | 0 | 0.00% | 0 |
24.09.25 | 33,125 | 40 | 130,352 | 0 | 0 | 0.00% | 0 |
24.09.24 | 32,490 | 635 | 73,621 | 0 | 0 | 0.00% | 0 |
24.09.23 | 31,895 | 595 | 140,237 | 0 | 0 | 0.00% | 0 |
24.09.20 | 31,630 | 265 | 90,438 | 0 | 0 | 0.00% | 0 |
24.09.19 | 32,395 | 765 | 209,242 | 0 | 0 | 0.00% | 0 |
24.09.13 | 33,160 | 765 | 99,102 | 0 | 0 | 0.00% | 0 |
24.09.12 | 31,515 | 1,645 | 226,942 | 0 | 0 | 0.00% | 0 |
24.09.11 | 31,625 | 110 | 50,507 | 0 | 0 | 0.00% | 0 |
24.09.10 | 32,070 | 445 | 69,649 | 0 | 0 | 0.00% | 0 |
24.09.09 | 32,095 | 25 | 152,439 | 0 | 0 | 0.00% | 0 |
24.09.06 | 32,770 | 675 | 110,351 | 0 | 0 | 0.00% | 0 |
24.09.05 | 32,845 | 75 | 91,105 | 0 | 0 | 0.00% | 0 |
24.09.04 | 34,905 | 2,060 | 225,183 | 0 | 0 | 0.00% | 0 |
24.09.03 | 35,780 | 875 | 57,593 | 0 | 0 | 0.00% | 0 |
24.09.02 | 36,055 | 275 | 100,379 | 0 | 0 | 0.00% | 0 |
24.08.30 | 35,580 | 475 | 92,520 | 0 | 0 | 0.00% | 0 |
24.08.29 | 37,125 | 1,545 | 169,046 | 0 | 0 | 0.00% | 0 |
24.08.28 | 36,300 | 825 | 72,295 | 0 | 0 | 0.00% | 0 |
24.08.27 | 36,795 | 495 | 79,753 | 0 | 0 | 0.00% | 0 |
24.08.26 | 37,640 | 845 | 105,214 | 0 | 0 | 0.00% | 0 |
24.08.23 | 38,265 | 625 | 79,236 | 0 | 0 | 0.00% | 0 |
24.08.22 | 38,980 | 715 | 94,314 | 0 | 0 | 0.00% | 0 |
24.08.21 | 39,315 | 335 | 117,541 | 0 | 0 | 0.00% | 0 |
24.08.20 | 38,745 | 570 | 176,915 | 0 | 0 | 0.00% | 0 |
24.08.19 | 39,660 | 915 | 129,758 | 0 | 0 | 0.00% | 0 |
24.08.16 | 37,885 | 1,775 | 217,395 | 0 | 0 | 0.00% | 0 |
24.08.14 | 36,840 | 1,045 | 136,505 | 0 | 0 | 0.00% | 0 |
24.08.13 | 36,595 | 245 | 109,193 | 0 | 0 | 0.00% | 0 |
24.08.12 | 35,785 | 810 | 147,264 | 0 | 0 | 0.00% | 0 |
24.08.09 | 34,685 | 1,100 | 161,224 | 0 | 0 | 0.00% | 0 |
24.08.08 | 35,350 | 665 | 101,941 | 0 | 0 | 0.00% | 0 |
24.08.07 | 34,410 | 940 | 118,157 | 0 | 0 | 0.00% | 0 |
24.08.06 | 33,395 | 1,015 | 294,596 | 0 | 0 | 0.00% | 0 |
24.08.05 | 37,265 | 3,870 | 323,645 | 0 | 0 | 0.00% | 0 |
24.08.02 | 40,380 | 3,115 | 192,919 | 0 | 0 | 0.00% | 0 |
24.08.01 | 40,425 | 45 | 101,465 | 0 | 0 | 0.00% | 0 |
24.07.31 | 39,275 | 1,150 | 133,650 | 0 | 0 | 0.00% | 0 |
24.07.30 | 40,280 | 1,005 | 84,553 | 0 | 0 | 0.00% | 0 |
24.07.29 | 40,015 | 265 | 69,727 | 0 | 0 | 0.00% | 0 |
24.07.26 | 39,845 | 170 | 101,655 | 0 | 0 | 0.00% | 0 |
24.07.25 | 41,935 | 2,090 | 270,211 | 0 | 0 | 0.00% | 0 |
24.07.24 | 41,900 | 35 | 102,934 | 0 | 0 | 0.00% | 0 |
24.07.23 | 41,975 | 75 | 213,118 | 0 | 0 | 0.00% | 0 |
24.07.22 | 43,450 | 1,475 | 307,506 | 0 | 0 | 0.00% | 0 |
24.07.19 | 43,810 | 360 | 319,484 | 0 | 0 | 0.00% | 0 |
24.07.18 | 44,715 | 905 | 399,757 | 0 | 0 | 0.00% | 0 |
24.07.17 | 46,690 | 1,975 | 469,812 | 0 | 0 | 0.00% | 0 |
24.07.16 | 46,050 | 640 | 590,038 | 0 | 0 | 0.00% | 0 |
24.07.15 | 45,930 | 120 | 117,044 | 0 | 0 | 0.00% | 0 |
24.07.12 | 46,825 | 895 | 300,099 | 0 | 0 | 0.00% | 0 |
24.07.11 | 46,780 | 45 | 615,632 | 0 | 0 | 0.00% | 0 |
24.07.10 | 46,880 | 100 | 152,772 | 0 | 0 | 0.00% | 0 |
24.07.09 | 46,300 | 580 | 328,744 | 0 | 0 | 0.00% | 0 |
24.07.08 | 46,335 | 35 | 582,478 | 0 | 0 | 0.00% | 0 |
24.07.05 | 45,960 | 375 | 318,818 | 0 | 0 | 0.00% | 0 |
24.07.04 | 45,640 | 320 | 218,730 | 0 | 0 | 0.00% | 0 |
24.07.03 | 45,780 | 140 | 286,122 | 0 | 0 | 0.00% | 0 |
24.07.02 | 46,285 | 505 | 182,813 | 0 | 0 | 0.00% | 0 |
24.07.01 | 46,380 | 95 | 129,104 | 0 | 0 | 0.00% | 0 |
24.06.28 | 46,150 | 230 | 95,848 | 0 | 0 | 0.00% | 0 |
24.06.27 | 46,455 | 305 | 78,394 | 0 | 0 | 0.00% | 0 |
24.06.26 | 45,380 | 1,075 | 179,685 | 0 | 0 | 0.00% | 0 |
24.06.25 | 45,640 | 260 | 349,963 | 0 | 0 | 0.00% | 0 |
24.06.24 | 46,450 | 810 | 235,369 | 0 | 0 | 0.00% | 0 |
24.06.21 | 47,010 | 560 | 268,992 | 0 | 0 | 0.00% | 0 |
24.06.20 | 46,760 | 250 | 203,986 | 0 | 0 | 0.00% | 0 |
24.06.19 | 46,650 | 110 | 319,929 | 0 | 0 | 0.00% | 0 |
24.06.18 | 45,680 | 970 | 404,633 | 0 | 0 | 0.00% | 0 |
24.06.17 | 45,650 | 30 | 289,126 | 0 | 0 | 0.00% | 0 |
24.06.14 | 45,770 | 120 | 324,278 | 0 | 0 | 0.00% | 0 |
24.06.13 | 45,040 | 730 | 1,130,528 | 0 | 0 | 0.00% | 0 |
24.06.12 | 44,090 | 950 | 483,253 | 0 | 0 | 0.00% | 0 |
24.06.11 | 44,100 | 10 | 191,699 | 0 | 0 | 0.00% | 0 |
24.06.10 | 44,070 | 30 | 209,898 | 0 | 0 | 0.00% | 0 |
24.06.07 | 43,135 | 935 | 485,076 | 0 | 0 | 0.00% | 0 |
24.06.05 | 42,730 | 405 | 145,846 | 0 | 0 | 0.00% | 0 |
24.06.04 | 42,995 | 265 | 96,820 | 0 | 0 | 0.00% | 0 |
24.06.03 | 42,935 | 60 | 231,865 | 0 | 0 | 0.00% | 0 |
24.05.31 | 43,290 | 355 | 200,078 | 0 | 0 | 0.00% | 0 |
24.05.30 | 44,195 | 905 | 207,892 | 0 | 0 | 0.00% | 0 |
24.05.29 | 44,355 | 160 | 335,318 | 0 | 0 | 0.00% | 0 |
24.05.28 | 43,755 | 600 | 361,896 | 0 | 0 | 0.00% | 0 |
24.05.27 | 42,960 | 795 | 165,500 | 0 | 0 | 0.00% | 0 |
24.05.24 | 43,775 | 815 | 153,604 | 0 | 0 | 0.00% | 0 |
24.05.23 | 43,635 | 140 | 233,821 | 0 | 0 | 0.00% | 0 |
24.05.22 | 43,295 | 340 | 171,295 | 0 | 0 | 0.00% | 0 |
24.05.21 | 43,055 | 240 | 102,793 | 0 | 0 | 0.00% | 0 |
24.05.20 | 42,980 | 75 | 97,547 | 0 | 0 | 0.00% | 0 |
24.05.17 | 43,380 | 400 | 119,798 | 0 | 0 | 0.00% | 0 |
24.05.16 | 42,840 | 540 | 181,620 | 0 | 0 | 0.00% | 0 |
24.05.14 | 42,600 | 240 | 99,332 | 0 | 0 | 0.00% | 0 |
24.05.13 | 42,600 | 0 | 89,578 | 0 | 0 | 0.00% | 0 |
24.05.10 | 43,215 | 615 | 217,846 | 0 | 0 | 0.00% | 0 |
24.05.09 | 43,565 | 350 | 166,065 | 0 | 0 | 0.00% | 0 |
24.05.08 | 43,320 | 245 | 92,761 | 0 | 0 | 0.00% | 0 |
24.05.07 | 42,000 | 1,320 | 196,056 | 0 | 0 | 0.00% | 0 |
24.05.03 | 42,400 | 400 | 152,192 | 0 | 0 | 0.00% | 0 |
24.05.02 | 42,100 | 300 | 133,302 | 0 | 0 | 0.00% | 0 |
24.04.30 | 42,415 | 315 | 119,239 | 0 | 0 | 0.00% | 0 |
24.04.29 | 42,410 | 185 | 131,327 | 0 | 0 | 0.00% | 0 |
24.04.26 | 41,695 | 715 | 136,022 | 0 | 0 | 0.00% | 0 |
24.04.25 | 42,745 | 1,050 | 111,926 | 0 | 0 | 0.00% | 0 |
24.04.24 | 41,060 | 1,685 | 163,182 | 0 | 0 | 0.00% | 0 |
24.04.23 | 41,300 | 240 | 111,083 | 0 | 0 | 0.00% | 0 |
24.04.22 | 42,580 | 1,280 | 242,302 | 0 | 0 | 0.00% | 0 |
24.04.19 | 44,100 | 1,520 | 394,085 | 0 | 0 | 0.00% | 0 |
24.04.18 | 43,340 | 760 | 185,565 | 0 | 0 | 0.00% | 0 |
24.04.17 | 43,435 | 95 | 311,376 | 0 | 0 | 0.00% | 0 |
24.04.16 | 45,005 | 1,570 | 264,285 | 0 | 0 | 0.00% | 0 |
24.04.15 | 44,930 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 44,750 | 180 | 390,427 | 0 | 0 | 0.00% | 0 |
24.04.11 | 43,980 | 770 | 154,926 | 0 | 0 | 0.00% | 0 |
24.04.09 | 43,875 | 105 | 128,794 | 0 | 0 | 0.00% | 0 |
24.04.08 | 44,745 | 870 | 229,326 | 0 | 0 | 0.00% | 0 |
24.04.05 | 45,505 | 760 | 294,695 | 0 | 0 | 0.00% | 0 |
24.04.04 | 44,505 | 1,000 | 258,282 | 0 | 0 | 0.00% | 0 |
24.04.03 | 45,210 | 705 | 363,108 | 0 | 0 | 0.00% | 0 |
24.04.02 | 44,745 | 465 | 289,454 | 0 | 0 | 0.00% | 0 |
24.04.01 | 44,160 | 585 | 227,836 | 0 | 0 | 0.00% | 0 |
24.03.29 | 43,405 | 755 | 334,558 | 0 | 0 | 0.00% | 0 |
24.03.28 | 42,560 | 845 | 562,757 | 0 | 0 | 0.00% | 0 |
24.03.27 | 41,780 | 780 | 372,628 | 0 | 0 | 0.00% | 0 |
24.03.26 | 40,925 | 855 | 617,649 | 0 | 0 | 0.00% | 0 |
24.03.25 | 41,040 | 115 | 225,835 | 0 | 0 | 0.00% | 0 |
24.03.22 | 41,215 | 175 | 319,502 | 0 | 0 | 0.00% | 0 |
24.03.21 | 39,970 | 1,245 | 1,093,349 | 0 | 0 | 0.00% | 0 |
24.03.20 | 39,535 | 435 | 142,926 | 0 | 0 | 0.00% | 0 |
24.03.19 | 40,045 | 510 | 178,606 | 0 | 0 | 0.00% | 0 |
24.03.18 | 39,925 | 120 | 168,860 | 0 | 0 | 0.00% | 0 |
24.03.15 | 40,050 | 125 | 207,440 | 0 | 0 | 0.00% | 0 |
24.03.14 | 40,490 | 440 | 432,709 | 0 | 0 | 0.00% | 0 |
24.03.13 | 40,655 | 165 | 282,290 | 0 | 0 | 0.00% | 0 |
24.03.12 | 40,275 | 380 | 227,123 | 0 | 0 | 0.00% | 0 |
24.03.11 | 40,725 | 450 | 303,770 | 0 | 0 | 0.00% | 0 |
24.03.08 | 40,060 | 665 | 500,630 | 0 | 0 | 0.00% | 0 |
24.03.07 | 40,360 | 300 | 291,642 | 0 | 0 | 0.00% | 0 |
24.03.06 | 40,120 | 240 | 193,813 | 0 | 0 | 0.00% | 0 |
24.03.05 | 40,205 | 85 | 300,798 | 0 | 0 | 0.00% | 0 |
24.03.04 | 38,660 | 1,545 | 831,533 | 0 | 0 | 0.00% | 0 |
24.02.29 | 38,875 | 215 | 242,506 | 0 | 0 | 0.00% | 0 |
24.02.28 | 38,110 | 765 | 366,123 | 0 | 0 | 0.00% | 0 |
24.02.27 | 38,470 | 360 | 273,484 | 0 | 0 | 0.00% | 0 |
24.02.26 | 38,465 | 5 | 360,346 | 0 | 0 | 0.00% | 0 |
24.02.23 | 38,560 | 95 | 598,065 | 0 | 0 | 0.00% | 0 |
24.02.22 | 37,695 | 865 | 410,405 | 0 | 0 | 0.00% | 0 |
24.02.21 | 37,840 | 145 | 220,588 | 0 | 0 | 0.00% | 0 |
24.02.20 | 37,800 | 40 | 169,739 | 0 | 0 | 0.00% | 0 |
24.02.19 | 37,700 | 100 | 263,267 | 0 | 0 | 0.00% | 0 |
24.02.16 | 38,130 | 430 | 201,596 | 0 | 0 | 0.00% | 0 |
24.02.15 | 38,270 | 140 | 219,091 | 0 | 0 | 0.00% | 0 |
24.02.14 | 38,090 | 180 | 328,604 | 0 | 0 | 0.00% | 0 |
24.02.13 | 36,775 | 1,315 | 1,535,035 | 0 | 0 | 0.00% | 0 |
24.02.08 | 35,770 | 1,005 | 516,617 | 0 | 0 | 0.00% | 0 |
24.02.07 | 36,020 | 250 | 169,767 | 0 | 0 | 0.00% | 0 |
24.02.06 | 35,315 | 705 | 210,140 | 0 | 0 | 0.00% | 0 |
24.02.05 | 36,070 | 755 | 191,452 | 0 | 0 | 0.00% | 0 |
24.02.02 | 35,330 | 740 | 235,338 | 0 | 0 | 0.00% | 0 |
24.02.01 | 35,780 | 450 | 359,113 | 0 | 0 | 0.00% | 0 |
24.01.31 | 36,585 | 805 | 190,820 | 0 | 0 | 0.00% | 0 |
24.01.30 | 36,800 | 215 | 268,385 | 0 | 0 | 0.00% | 0 |
24.01.29 | 36,885 | 85 | 150,904 | 0 | 0 | 0.00% | 0 |
24.01.26 | 37,300 | 415 | 123,540 | 0 | 0 | 0.00% | 0 |
24.01.25 | 37,710 | 410 | 369,792 | 0 | 0 | 0.00% | 0 |
24.01.24 | 37,605 | 105 | 200,477 | 0 | 0 | 0.00% | 0 |
24.01.23 | 37,755 | 150 | 163,594 | 0 | 0 | 0.00% | 0 |
24.01.22 | 37,015 | 740 | 820,389 | 0 | 0 | 0.00% | 0 |
24.01.19 | 35,935 | 1,080 | 436,535 | 0 | 0 | 0.00% | 0 |
24.01.18 | 35,175 | 760 | 232,535 | 0 | 0 | 0.00% | 0 |
24.01.17 | 35,340 | 165 | 157,308 | 0 | 0 | 0.00% | 0 |
24.01.16 | 35,975 | 635 | 192,725 | 0 | 0 | 0.00% | 0 |
24.01.15 | 36,130 | 155 | 98,237 | 0 | 0 | 0.00% | 0 |
24.01.12 | 36,890 | 760 | 137,045 | 0 | 0 | 0.00% | 0 |
24.01.11 | 36,615 | 275 | 152,248 | 0 | 0 | 0.00% | 0 |
24.01.10 | 37,170 | 555 | 154,294 | 0 | 0 | 0.00% | 0 |
24.01.09 | 37,090 | 80 | 206,517 | 0 | 0 | 0.00% | 0 |
24.01.08 | 37,280 | 190 | 156,052 | 0 | 0 | 0.00% | 0 |
24.01.05 | 37,345 | 65 | 190,477 | 0 | 0 | 0.00% | 0 |
24.01.04 | 37,515 | 170 | 238,508 | 0 | 0 | 0.00% | 0 |
24.01.03 | 38,400 | 885 | 281,726 | 0 | 0 | 0.00% | 0 |
24.01.02 | 37,690 | 710 | 203,827 | 0 | 0 | 0.00% | 0 |
23.12.28 | 37,620 | 70 | 112,801 | 0 | 0 | 0.00% | 0 |
23.12.27 | 36,940 | 680 | 359,294 | 0 | 0 | 0.00% | 0 |
23.12.26 | 36,970 | 30 | 82,677 | 0 | 0 | 0.00% | 0 |
23.12.22 | 36,975 | 5 | 169,496 | 0 | 0 | 0.00% | 0 |
23.12.21 | 36,880 | 95 | 139,097 | 0 | 0 | 0.00% | 0 |
23.12.20 | 36,675 | 205 | 181,218 | 0 | 0 | 0.00% | 0 |
23.12.19 | 36,830 | 155 | 114,116 | 0 | 0 | 0.00% | 0 |
23.12.18 | 36,480 | 350 | 187,651 | 0 | 0 | 0.00% | 0 |
23.12.15 | 36,350 | 130 | 207,588 | 0 | 0 | 0.00% | 0 |
23.12.14 | 36,055 | 295 | 459,739 | 0 | 0 | 0.00% | 0 |
23.12.13 | 35,995 | 60 | 227,275 | 0 | 0 | 0.00% | 0 |
23.12.12 | 35,490 | 505 | 248,792 | 0 | 0 | 0.00% | 0 |
23.12.11 | 35,335 | 155 | 71,396 | 0 | 0 | 0.00% | 0 |
23.12.08 | 34,820 | 515 | 109,669 | 0 | 0 | 0.00% | 0 |
23.12.07 | 34,975 | 155 | 75,951 | 0 | 0 | 0.00% | 0 |
23.12.06 | 34,740 | 235 | 105,990 | 0 | 0 | 0.00% | 0 |
23.12.05 | 35,795 | 1,055 | 174,533 | 0 | 0 | 0.00% | 0 |
23.12.04 | 36,220 | 425 | 135,827 | 0 | 0 | 0.00% | 0 |
23.12.01 | 36,410 | 190 | 154,530 | 0 | 0 | 0.00% | 0 |
23.11.30 | 35,845 | 565 | 265,571 | 0 | 0 | 0.00% | 0 |
23.11.29 | 35,955 | 110 | 132,207 | 0 | 0 | 0.00% | 0 |
23.11.28 | 35,610 | 345 | 216,672 | 0 | 0 | 0.00% | 0 |
23.11.27 | 35,105 | 505 | 85,654 | 0 | 0 | 0.00% | 0 |
23.11.24 | 35,150 | 45 | 61,822 | 0 | 0 | 0.00% | 0 |
23.11.23 | 35,720 | 570 | 126,164 | 0 | 0 | 0.00% | 0 |
23.11.22 | 35,580 | 140 | 114,340 | 0 | 0 | 0.00% | 0 |
23.11.21 | 35,530 | 50 | 179,513 | 0 | 0 | 0.00% | 0 |
23.11.20 | 35,290 | 240 | 138,040 | 0 | 0 | 0.00% | 0 |
23.11.17 | 35,475 | 185 | 202,415 | 0 | 0 | 0.00% | 0 |
23.11.16 | 35,225 | 245 | 158,342 | 0 | 0 | 0.00% | 0 |
23.11.15 | 34,570 | 655 | 520,147 | 0 | 0 | 0.00% | 0 |
23.11.14 | 34,245 | 325 | 74,476 | 0 | 0 | 0.00% | 0 |
23.11.13 | 34,700 | 455 | 219,610 | 0 | 0 | 0.00% | 0 |
23.11.10 | 34,300 | 400 | 182,081 | 0 | 0 | 0.00% | 0 |
23.11.09 | 34,300 | 0 | 119,188 | 0 | 0 | 0.00% | 0 |
23.11.08 | 34,730 | 430 | 190,814 | 0 | 0 | 0.00% | 0 |
23.11.07 | 34,715 | 15 | 348,865 | 0 | 0 | 0.00% | 0 |
23.11.06 | 33,345 | 1,370 | 399,544 | 0 | 0 | 0.00% | 0 |
23.11.03 | 33,145 | 200 | 130,680 | 0 | 0 | 0.00% | 0 |
23.11.02 | 31,575 | 1,570 | 212,063 | 0 | 0 | 0.00% | 0 |
23.11.01 | 30,790 | 785 | 105,303 | 0 | 0 | 0.00% | 0 |
23.10.31 | 31,875 | 1,085 | 133,446 | 0 | 0 | 0.00% | 0 |
23.10.30 | 32,110 | 215 | 68,121 | 0 | 0 | 0.00% | 0 |
23.10.27 | 32,440 | 330 | 131,534 | 0 | 0 | 0.00% | 0 |
23.10.26 | 33,545 | 1,105 | 112,939 | 0 | 0 | 0.00% | 0 |
23.10.25 | 33,580 | 35 | 92,067 | 0 | 0 | 0.00% | 0 |
23.10.24 | 32,610 | 970 | 70,991 | 0 | 0 | 0.00% | 0 |
23.10.23 | 33,060 | 450 | 40,032 | 0 | 0 | 0.00% | 0 |
23.10.20 | 33,300 | 240 | 70,680 | 0 | 0 | 0.00% | 0 |
23.10.19 | 34,325 | 1,025 | 82,231 | 0 | 0 | 0.00% | 0 |
23.10.18 | 34,345 | 20 | 70,977 | 0 | 0 | 0.00% | 0 |
23.10.17 | 33,390 | 955 | 104,224 | 0 | 0 | 0.00% | 0 |
23.10.16 | 33,790 | 400 | 42,194 | 0 | 0 | 0.00% | 0 |
23.10.13 | 33,800 | 10 | 150,371 | 0 | 0 | 0.00% | 0 |
23.10.12 | 32,875 | 925 | 64,398 | 0 | 0 | 0.00% | 0 |
23.10.11 | 32,125 | 750 | 73,427 | 0 | 0 | 0.00% | 0 |
23.10.10 | 32,505 | 380 | 44,044 | 0 | 0 | 0.00% | 0 |
23.10.06 | 32,385 | 120 | 26,714 | 0 | 0 | 0.00% | 0 |
23.10.05 | 32,125 | 260 | 56,230 | 0 | 0 | 0.00% | 0 |
23.10.04 | 32,335 | 210 | 51,216 | 0 | 0 | 0.00% | 0 |
23.09.27 | 32,225 | 110 | 39,662 | 0 | 0 | 0.00% | 0 |
23.09.26 | 32,525 | 300 | 30,529 | 0 | 0 | 0.00% | 0 |
23.09.25 | 32,640 | 115 | 32,021 | 0 | 0 | 0.00% | 0 |
23.09.22 | 32,515 | 125 | 50,333 | 0 | 0 | 0.00% | 0 |
23.09.21 | 33,290 | 775 | 66,325 | 0 | 0 | 0.00% | 0 |
23.09.20 | 33,480 | 190 | 65,538 | 0 | 0 | 0.00% | 0 |
23.09.19 | 34,085 | 605 | 121,330 | 0 | 0 | 0.00% | 0 |
23.09.18 | 34,980 | 895 | 89,906 | 0 | 0 | 0.00% | 0 |
23.09.15 | 34,855 | 125 | 117,687 | 0 | 0 | 0.00% | 0 |
23.09.14 | 33,895 | 960 | 149,675 | 0 | 0 | 0.00% | 0 |
23.09.13 | 34,110 | 215 | 159,841 | 0 | 0 | 0.00% | 0 |
23.09.12 | 34,045 | 65 | 86,242 | 0 | 0 | 0.00% | 0 |
23.09.11 | 34,435 | 390 | 100,427 | 0 | 0 | 0.00% | 0 |
23.09.08 | 35,330 | 895 | 175,673 | 0 | 0 | 0.00% | 0 |
23.09.07 | 35,300 | 30 | 111,903 | 0 | 0 | 0.00% | 0 |
23.09.06 | 35,695 | 395 | 88,401 | 0 | 0 | 0.00% | 0 |
23.09.05 | 35,700 | 5 | 122,386 | 0 | 0 | 0.00% | 0 |
23.09.04 | 35,820 | 120 | 78,233 | 0 | 0 | 0.00% | 0 |
23.09.01 | 35,090 | 730 | 627,437 | 0 | 0 | 0.00% | 0 |
23.08.31 | 34,735 | 355 | 139,201 | 0 | 0 | 0.00% | 0 |
23.08.30 | 34,240 | 495 | 140,181 | 0 | 0 | 0.00% | 0 |
23.08.29 | 33,790 | 450 | 82,625 | 0 | 0 | 0.00% | 0 |
23.08.28 | 33,830 | 40 | 118,950 | 0 | 0 | 0.00% | 0 |
23.08.25 | 34,755 | 925 | 114,871 | 0 | 0 | 0.00% | 0 |
23.08.24 | 33,995 | 760 | 178,336 | 0 | 0 | 0.00% | 0 |
23.08.23 | 33,945 | 50 | 65,825 | 0 | 0 | 0.00% | 0 |
23.08.22 | 34,600 | 655 | 104,370 | 0 | 0 | 0.00% | 0 |
23.08.21 | 34,580 | 20 | 86,592 | 0 | 0 | 0.00% | 0 |
23.08.18 | 33,775 | 805 | 155,148 | 0 | 0 | 0.00% | 0 |
23.08.17 | 33,875 | 100 | 108,436 | 0 | 0 | 0.00% | 0 |
23.08.16 | 33,450 | 425 | 112,093 | 0 | 0 | 0.00% | 0 |
23.08.14 | 34,090 | 640 | 89,912 | 0 | 0 | 0.00% | 0 |
23.08.11 | 34,145 | 55 | 146,365 | 0 | 0 | 0.00% | 0 |
23.08.10 | 34,800 | 655 | 313,139 | 0 | 0 | 0.00% | 0 |
23.08.09 | 34,830 | 30 | 168,101 | 0 | 0 | 0.00% | 0 |
23.08.08 | 35,290 | 460 | 108,241 | 0 | 0 | 0.00% | 0 |
23.08.07 | 35,375 | 85 | 92,083 | 0 | 0 | 0.00% | 0 |
23.08.04 | 35,495 | 120 | 131,307 | 0 | 0 | 0.00% | 0 |
23.08.03 | 35,210 | 285 | 253,322 | 0 | 0 | 0.00% | 0 |
23.08.02 | 36,870 | 1,660 | 374,235 | 0 | 0 | 0.00% | 0 |
23.08.01 | 36,355 | 515 | 289,901 | 0 | 0 | 0.00% | 0 |
23.07.31 | 36,525 | 170 | 372,034 | 0 | 0 | 0.00% | 0 |
23.07.28 | 35,855 | 670 | 736,166 | 0 | 0 | 0.00% | 0 |
23.07.27 | 33,680 | 2,175 | 461,211 | 0 | 0 | 0.00% | 0 |
23.07.26 | 34,795 | 1,115 | 299,846 | 0 | 0 | 0.00% | 0 |
23.07.25 | 34,630 | 165 | 163,176 | 0 | 0 | 0.00% | 0 |
23.07.24 | 35,095 | 465 | 197,889 | 0 | 0 | 0.00% | 0 |
23.07.21 | 35,695 | 600 | 188,393 | 0 | 0 | 0.00% | 0 |
23.07.20 | 35,540 | 155 | 150,223 | 0 | 0 | 0.00% | 0 |
23.07.19 | 35,840 | 300 | 169,088 | 0 | 0 | 0.00% | 0 |
23.07.18 | 35,500 | 340 | 131,622 | 0 | 0 | 0.00% | 0 |
23.07.17 | 35,180 | 320 | 263,184 | 0 | 0 | 0.00% | 0 |
23.07.14 | 33,990 | 1,190 | 662,702 | 0 | 0 | 0.00% | 0 |
23.07.13 | 33,395 | 595 | 625,086 | 0 | 0 | 0.00% | 0 |
23.07.12 | 32,865 | 530 | 112,640 | 0 | 0 | 0.00% | 0 |
23.07.11 | 31,900 | 965 | 72,688 | 0 | 0 | 0.00% | 0 |
23.07.10 | 32,280 | 380 | 90,692 | 0 | 0 | 0.00% | 0 |
23.07.07 | 32,915 | 635 | 125,429 | 0 | 0 | 0.00% | 0 |
23.07.06 | 34,210 | 1,295 | 149,037 | 0 | 0 | 0.00% | 0 |
23.07.05 | 34,240 | 30 | 83,681 | 0 | 0 | 0.00% | 0 |
23.07.04 | 34,075 | 165 | 89,738 | 0 | 0 | 0.00% | 0 |
23.07.03 | 33,585 | 490 | 394,942 | 0 | 0 | 0.00% | 0 |
23.06.30 | 33,880 | 295 | 92,476 | 0 | 0 | 0.00% | 0 |
23.06.29 | 33,545 | 335 | 133,838 | 0 | 0 | 0.00% | 0 |
23.06.28 | 33,255 | 290 | 74,238 | 0 | 0 | 0.00% | 0 |
23.06.27 | 33,385 | 130 | 65,883 | 0 | 0 | 0.00% | 0 |
23.06.26 | 33,010 | 375 | 66,638 | 0 | 0 | 0.00% | 0 |
23.06.23 | 32,875 | 135 | 70,890 | 0 | 0 | 0.00% | 0 |
23.06.22 | 33,240 | 365 | 76,070 | 0 | 0 | 0.00% | 0 |
23.06.21 | 33,850 | 610 | 119,495 | 0 | 0 | 0.00% | 0 |
23.06.20 | 33,575 | 275 | 74,709 | 0 | 0 | 0.00% | 0 |
23.06.19 | 33,795 | 220 | 67,919 | 0 | 0 | 0.00% | 0 |
23.06.16 | 33,770 | 25 | 101,333 | 0 | 0 | 0.00% | 0 |
23.06.15 | 33,025 | 745 | 148,156 | 0 | 0 | 0.00% | 0 |
23.06.14 | 33,440 | 415 | 129,008 | 0 | 0 | 0.00% | 0 |
23.06.13 | 32,700 | 740 | 217,950 | 0 | 0 | 0.00% | 0 |
23.06.12 | 32,750 | 50 | 79,012 | 0 | 0 | 0.00% | 0 |
23.06.09 | 31,755 | 995 | 277,105 | 0 | 0 | 0.00% | 0 |
23.06.08 | 31,725 | 30 | 86,642 | 0 | 0 | 0.00% | 0 |
23.06.07 | 31,700 | 25 | 118,746 | 0 | 0 | 0.00% | 0 |
23.06.05 | 31,855 | 155 | 81,180 | 0 | 0 | 0.00% | 0 |
23.06.02 | 32,015 | 160 | 126,938 | 0 | 0 | 0.00% | 0 |
23.06.01 | 31,500 | 515 | 162,276 | 0 | 0 | 0.00% | 0 |
23.05.31 | 31,930 | 430 | 141,747 | 0 | 0 | 0.00% | 0 |
23.05.30 | 31,260 | 670 | 155,395 | 0 | 0 | 0.00% | 0 |
23.05.26 | 30,750 | 510 | 409,681 | 0 | 0 | 0.00% | 0 |
23.05.25 | 30,255 | 495 | 236,700 | 0 | 0 | 0.00% | 0 |
23.05.24 | 30,430 | 175 | 54,692 | 0 | 0 | 0.00% | 0 |
23.05.23 | 30,520 | 90 | 63,729 | 0 | 0 | 0.00% | 0 |
23.05.22 | 30,450 | 70 | 147,075 | 0 | 0 | 0.00% | 0 |
23.05.19 | 29,065 | 1,385 | 437,908 | 0 | 0 | 0.00% | 0 |
23.05.18 | 28,390 | 675 | 82,123 | 0 | 0 | 0.00% | 0 |
23.05.17 | 27,965 | 425 | 31,566 | 0 | 0 | 0.00% | 0 |
23.05.16 | 27,540 | 425 | 32,516 | 0 | 0 | 0.00% | 0 |
23.05.15 | 27,905 | 365 | 39,354 | 0 | 0 | 0.00% | 0 |
23.05.12 | 27,855 | 50 | 32,950 | 0 | 0 | 0.00% | 0 |
23.05.11 | 28,190 | 335 | 51,062 | 0 | 0 | 0.00% | 0 |
23.05.10 | 28,345 | 155 | 22,340 | 0 | 0 | 0.00% | 0 |
23.05.09 | 28,775 | 430 | 58,703 | 0 | 0 | 0.00% | 0 |
23.05.08 | 28,605 | 170 | 36,322 | 0 | 0 | 0.00% | 0 |
23.05.04 | 28,915 | 310 | 29,947 | 0 | 0 | 0.00% | 0 |
23.05.03 | 28,755 | 160 | 42,125 | 0 | 0 | 0.00% | 0 |
23.05.02 | 28,755 | 0 | 35,747 | 0 | 0 | 0.00% | 0 |
23.04.28 | 28,705 | 50 | 53,513 | 0 | 0 | 0.00% | 0 |
23.04.27 | 28,470 | 480 | 42,487 | 0 | 0 | 0.00% | 0 |
23.04.26 | 28,285 | 185 | 51,877 | 0 | 0 | 0.00% | 0 |
23.04.25 | 28,650 | 365 | 69,300 | 0 | 0 | 0.00% | 0 |
23.04.24 | 29,335 | 685 | 52,936 | 0 | 0 | 0.00% | 0 |
23.04.21 | 28,750 | 585 | 78,732 | 0 | 0 | 0.00% | 0 |
23.04.20 | 29,325 | 575 | 80,776 | 0 | 0 | 0.00% | 0 |
23.04.19 | 29,260 | 65 | 64,866 | 0 | 0 | 0.00% | 0 |
23.04.18 | 29,775 | 515 | 96,308 | 0 | 0 | 0.00% | 0 |
23.04.17 | 29,860 | 85 | 77,690 | 0 | 0 | 0.00% | 0 |
23.04.14 | 30,015 | 215 | 42,001 | 0 | 0 | 0.00% | 0 |
23.04.13 | 30,355 | 340 | 74,799 | 0 | 0 | 0.00% | 0 |
23.04.12 | 30,550 | 195 | 131,270 | 0 | 0 | 0.00% | 0 |
23.04.11 | 30,075 | 475 | 301,759 | 0 | 0 | 0.00% | 0 |
23.04.10 | 30,015 | 60 | 135,724 | 0 | 0 | 0.00% | 0 |
23.04.07 | 28,870 | 1,145 | 195,294 | 0 | 0 | 0.00% | 0 |
23.04.06 | 29,370 | 500 | 94,187 | 0 | 0 | 0.00% | 0 |
23.04.05 | 29,495 | 125 | 92,941 | 0 | 0 | 0.00% | 0 |
23.04.04 | 30,150 | 655 | 147,054 | 0 | 0 | 0.00% | 0 |
23.04.03 | 30,345 | 195 | 203,620 | 0 | 0 | 0.00% | 0 |
23.03.31 | 30,085 | 260 | 157,243 | 0 | 0 | 0.00% | 0 |
23.03.30 | 29,560 | 525 | 315,073 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
9
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들