TIGER 방송통신
(098560) I 코스피 ETF 11.21 15:326,855 | 전일 | 6,800 | 고가 | 6,910 | 상한가 | 8,910 |
거래량 (주) |
6,554 |
55 0.81% | 시가 | 6,805 | 저가 | 6,800 | 하한가 | 4,800 |
거래대금 (백만) |
45 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 6,800 | 55 | 6,554 | 0 | 0 | 0.00% | 420,000 |
24.11.20 | 6,670 | 130 | 5,600 | 0 | 0 | 0.00% | 420,000 |
24.11.19 | 6,590 | 80 | 67 | 0 | 0 | 0.00% | 420,000 |
24.11.18 | 6,610 | 20 | 1,178 | 0 | 0 | 0.00% | 420,000 |
24.11.15 | 6,560 | 50 | 1,673 | 0 | 0 | 0.00% | 420,000 |
24.11.14 | 6,655 | 60 | 308 | 0 | 0 | 0.00% | 420,000 |
24.11.13 | 6,675 | 20 | 1,662 | 0 | 0 | 0.00% | 420,000 |
24.11.12 | 6,755 | 80 | 3,194 | 0 | 0 | 0.00% | 420,000 |
24.11.11 | 6,685 | 70 | 31,079 | 0 | 0 | 0.00% | 420,000 |
24.11.08 | 6,810 | 125 | 14,927 | 0 | 0 | 0.00% | 420,000 |
24.11.07 | 6,820 | 10 | 3,194 | 0 | 0 | 0.00% | 420,000 |
24.11.06 | 6,785 | 35 | 1,159 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,810 | 25 | 17,243 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,855 | 45 | 856 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,915 | 60 | 55 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,870 | 45 | 17,616 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,955 | 5 | 381 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,965 | 10 | 3,012 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,940 | 25 | 9,518 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,905 | 35 | 920 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,905 | 0 | 1,512 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,970 | 65 | 2,792 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,920 | 50 | 5,132 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,910 | 10 | 4,419 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,915 | 5 | 1,510 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,985 | 70 | 2,487 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,915 | 70 | 10,324 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,910 | 5 | 5,672 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,855 | 55 | 3,830 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,865 | 10 | 5,081 | 0 | 0 | 0.00% | 0 |
24.10.10 | 6,840 | 25 | 1,815 | 0 | 0 | 0.00% | 0 |
24.10.08 | 6,910 | 70 | 9,106 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,865 | 45 | 1,615 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,765 | 100 | 26,995 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,845 | 80 | 12,092 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,855 | 10 | 8,094 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,880 | 25 | 5,561 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,810 | 70 | 14,702 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,820 | 10 | 1,309 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,815 | 5 | 19,733 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,810 | 5 | 3,364 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,805 | 5 | 4,504 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,835 | 30 | 3,560 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,805 | 30 | 3,516 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,755 | 50 | 4,199 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,680 | 75 | 8,801 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,735 | 55 | 743 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,765 | 30 | 21,269 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,770 | 5 | 12,427 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,685 | 85 | 17,276 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,765 | 80 | 5,303 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,650 | 115 | 17,015 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,660 | 10 | 3,013 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,640 | 20 | 1,402 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,685 | 45 | 7,798 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,730 | 45 | 3,666 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,730 | 0 | 7,887 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,725 | 5 | 1,643 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,660 | 65 | 7,716 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,670 | 10 | 2,888 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,605 | 65 | 4,842 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,555 | 50 | 10,409 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,515 | 40 | 996 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,525 | 10 | 2,563 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,545 | 20 | 749 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,490 | 55 | 1,269 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,550 | 60 | 8,778 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,480 | 70 | 3,374 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,485 | 5 | 14,456 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,350 | 135 | 11,696 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,500 | 150 | 37,334 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,695 | 195 | 18,449 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,720 | 25 | 17,692 | 0 | 0 | 0.00% | 0 |
24.08.01 | 6,775 | 55 | 7,198 | 0 | 0 | 0.00% | 0 |
24.07.31 | 6,760 | 15 | 4,053 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,765 | 40 | 5,190 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,775 | 10 | 6,131 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,760 | 15 | 7,277 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,725 | 35 | 16,888 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,780 | 55 | 10,001 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,780 | 0 | 4,260 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,745 | 35 | 7,063 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,790 | 45 | 7,570 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,730 | 60 | 45,193 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,700 | 30 | 3,655 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,680 | 20 | 6,705 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,675 | 5 | 3,383 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,640 | 35 | 5,048 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,605 | 35 | 16,956 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,625 | 20 | 7,132 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,610 | 15 | 11,899 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,625 | 15 | 3,049 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,635 | 10 | 5,357 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,615 | 20 | 4,637 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,635 | 20 | 2,119 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,695 | 60 | 4,884 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,740 | 45 | 1,968 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,700 | 40 | 2,926 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,685 | 15 | 3,551 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,700 | 15 | 732 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,680 | 20 | 8,774 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,635 | 45 | 2,808 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,625 | 10 | 5,749 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,580 | 45 | 2,820 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,600 | 20 | 9,412 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,590 | 10 | 7,710 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,605 | 15 | 5,070 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,605 | 0 | 5,263 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,625 | 20 | 4,621 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,620 | 5 | 28,110 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,665 | 45 | 7,101 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,680 | 15 | 2,870 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,665 | 15 | 7,452 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,635 | 30 | 8,688 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,720 | 85 | 11,618 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,650 | 70 | 6,055 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,670 | 20 | 6,172 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,690 | 20 | 14,423 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,700 | 10 | 4,031 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,740 | 40 | 4,434 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,755 | 15 | 8,349 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,800 | 45 | 21,391 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,855 | 55 | 11,714 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,835 | 20 | 2,686 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,865 | 30 | 5,434 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,905 | 40 | 8,816 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,955 | 50 | 7,798 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,930 | 25 | 16,295 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,865 | 65 | 18,344 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,900 | 35 | 2,963 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,880 | 20 | 3,787 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,885 | 5 | 3,572 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,920 | 35 | 5,940 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,840 | 80 | 4,664 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,860 | 20 | 7,388 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,880 | 20 | 2,704 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,870 | 10 | 4,033 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,075 | 25 | 12,305 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,035 | 40 | 5,781 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,055 | 20 | 2,612 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,030 | 25 | 17,048 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,975 | 55 | 820 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,925 | 50 | 613 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,990 | 65 | 18,388 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,900 | 90 | 17,703 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,990 | 90 | 7,040 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,025 | 35 | 1,786 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,070 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,105 | 35 | 16,443 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,235 | 130 | 1,761 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,240 | 5 | 13,281 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,225 | 15 | 784 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,275 | 50 | 1,131 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,250 | 25 | 1,092 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,340 | 90 | 2,494 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,410 | 70 | 7,500 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,445 | 35 | 2,586 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,495 | 50 | 6,276 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,465 | 30 | 2,365 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,525 | 60 | 1,237 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,485 | 40 | 14,777 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,575 | 90 | 3,524 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,560 | 15 | 6,989 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,435 | 125 | 18,820 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,420 | 15 | 734 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,480 | 60 | 1,696 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,480 | 0 | 1,875 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,545 | 65 | 13,077 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,410 | 135 | 5,556 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,310 | 100 | 2,842 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,365 | 55 | 1,879 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,335 | 30 | 1,911 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,340 | 5 | 3,867 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,365 | 25 | 6,137 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,385 | 20 | 2,033 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,405 | 20 | 2,265 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,440 | 35 | 762 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,430 | 10 | 1,588 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,390 | 40 | 1,795 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,510 | 120 | 1,937 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,600 | 90 | 3,456 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,640 | 40 | 1,042 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,625 | 15 | 3,058 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,805 | 180 | 3,351 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,800 | 5 | 5,241 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,600 | 200 | 17,160 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,545 | 55 | 5,030 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,545 | 0 | 13,171 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,580 | 35 | 1,688 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,505 | 75 | 2,099 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,555 | 50 | 1,043 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,570 | 15 | 1,983 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,525 | 45 | 1,522 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,525 | 0 | 14,179 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,485 | 40 | 9,575 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,380 | 105 | 19,994 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,375 | 5 | 2,249 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,335 | 40 | 1,277 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,365 | 30 | 2,525 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,300 | 65 | 1,781 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,280 | 20 | 3,484 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,270 | 10 | 7,402 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,370 | 100 | 8,251 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,360 | 10 | 968 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,295 | 65 | 3,792 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,285 | 10 | 2,668 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,265 | 20 | 2,867 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,345 | 80 | 2,902 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,280 | 65 | 4,356 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,365 | 85 | 8,406 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,325 | 40 | 868 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,400 | 75 | 1,792 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,385 | 15 | 5,432 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,445 | 60 | 1,307 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,445 | 0 | 6,484 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,360 | 85 | 8,250 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,335 | 25 | 5,485 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,405 | 70 | 1,017 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,315 | 90 | 21,505 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,210 | 105 | 9,618 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,200 | 10 | 2,620 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,220 | 20 | 2,910 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,230 | 10 | 1,982 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,230 | 0 | 5,543 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,370 | 140 | 2,715 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,380 | 10 | 2,793 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,235 | 145 | 15,588 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,205 | 30 | 1,830 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,160 | 45 | 16,757 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,160 | 0 | 1,537 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,105 | 55 | 13,083 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,040 | 65 | 2,027 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,985 | 55 | 7,407 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,965 | 20 | 4,311 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,000 | 35 | 5,706 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,980 | 20 | 1,159 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,020 | 40 | 15,787 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,020 | 0 | 14,928 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,015 | 5 | 1,951 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,030 | 15 | 1,556 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,040 | 10 | 3,996 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,080 | 40 | 570 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,045 | 35 | 400 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,060 | 15 | 104 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,060 | 0 | 1,411 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,985 | 75 | 540 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,965 | 20 | 6,330 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,945 | 5 | 1,216 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,915 | 30 | 5,357 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,910 | 5 | 1,125 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,970 | 60 | 4,038 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,990 | 20 | 1,438 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,930 | 60 | 9,152 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,920 | 10 | 1,000 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,010 | 90 | 1,156 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,015 | 5 | 15,704 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,940 | 75 | 2,960 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,850 | 90 | 7,189 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,815 | 35 | 8,361 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,805 | 10 | 1,379 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,895 | 30 | 1,027 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,845 | 50 | 4,466 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,965 | 120 | 2,001 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,910 | 55 | 3,394 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,875 | 35 | 872 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,895 | 20 | 509 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,930 | 35 | 1,668 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,035 | 105 | 3,509 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,990 | 45 | 738 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,960 | 30 | 6,406 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,005 | 45 | 658 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,060 | 55 | 1,465 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,075 | 15 | 5,091 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,085 | 10 | 5,128 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,045 | 40 | 1,722 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,980 | 65 | 3,133 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,045 | 65 | 2,366 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,125 | 80 | 3,710 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,015 | 110 | 4,342 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,015 | 0 | 5,174 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,060 | 45 | 8,014 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,070 | 10 | 6,651 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,130 | 60 | 1,397 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,145 | 15 | 1,886 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,155 | 10 | 4,882 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,140 | 15 | 7,334 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,085 | 55 | 5,585 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,045 | 40 | 2,333 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,890 | 155 | 14,676 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,925 | 35 | 6,263 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,970 | 45 | 3,252 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,965 | 5 | 15,592 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,950 | 15 | 3,427 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,025 | 75 | 1,282 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,040 | 15 | 1,463 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,055 | 15 | 3,274 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,080 | 25 | 5,285 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,125 | 45 | 515 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,110 | 15 | 2,605 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,050 | 60 | 3,025 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,000 | 50 | 6,771 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,975 | 25 | 1,144 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,925 | 50 | 264 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,950 | 25 | 253 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,975 | 25 | 791 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,975 | 0 | 1,412 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,975 | 0 | 3,625 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,975 | 0 | 1,687 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,000 | 25 | 4,679 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,920 | 80 | 5,319 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,910 | 10 | 808 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,885 | 25 | 1,371 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,840 | 45 | 4,393 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,905 | 65 | 6,630 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,810 | 95 | 8,901 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,725 | 85 | 3,198 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,750 | 25 | 17,512 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,815 | 65 | 3,358 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,670 | 145 | 3,125 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,670 | 0 | 5,991 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,685 | 10 | 682 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,565 | 120 | 19,535 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,675 | 110 | 14,562 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,815 | 140 | 9,240 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,880 | 65 | 4,253 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,840 | 40 | 6,457 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,845 | 5 | 2,184 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,890 | 45 | 9,095 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,960 | 70 | 14,555 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,015 | 55 | 8,298 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,005 | 10 | 4,976 | 0 | 0 | 0.00% | 0 |
23.07.13 | 6,985 | 20 | 2,097 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,895 | 90 | 4,185 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,845 | 50 | 2,365 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,850 | 5 | 1,472 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,900 | 50 | 5,147 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,000 | 100 | 4,851 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,075 | 75 | 16,822 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,145 | 70 | 6,725 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,120 | 25 | 5,388 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,105 | 15 | 2,747 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,200 | 95 | 8,324 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,185 | 15 | 5,246 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,195 | 10 | 3,222 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,150 | 45 | 5,565 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,190 | 40 | 3,269 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,200 | 10 | 674 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,230 | 30 | 4,032 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,190 | 40 | 7,800 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,190 | 0 | 2,666 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,190 | 0 | 2,365 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,285 | 95 | 7,946 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,295 | 10 | 17,526 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,315 | 20 | 12,821 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,325 | 10 | 31,324 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,355 | 30 | 1,910 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,360 | 5 | 9,716 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,375 | 15 | 13,877 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,340 | 35 | 23,723 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,310 | 30 | 6,814 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,410 | 100 | 13,749 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,385 | 25 | 7,815 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,360 | 25 | 8,541 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,360 | 0 | 20,368 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,375 | 15 | 8,980 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,370 | 5 | 5,448 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,390 | 20 | 16,668 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,350 | 40 | 12,012 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,320 | 30 | 8,232 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,300 | 20 | 920 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,260 | 40 | 12,858 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,415 | 155 | 18,218 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,475 | 60 | 16,260 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,480 | 5 | 10,680 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,465 | 15 | 11,494 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,440 | 25 | 7,218 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,445 | 5 | 2,110 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,405 | 40 | 4,430 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,405 | 0 | 24,800 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,415 | 10 | 2,622 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,325 | 90 | 31,549 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,330 | 5 | 2,756 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,605 | 15 | 5,530 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,605 | 0 | 6,359 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,625 | 20 | 3,271 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,715 | 90 | 17,405 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,765 | 50 | 12,481 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,825 | 60 | 22,977 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,790 | 35 | 18,160 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,760 | 30 | 7,018 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,775 | 15 | 14,184 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,745 | 35 | 35,651 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,720 | 25 | 3,064 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,740 | 20 | 27,171 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,695 | 45 | 5,139 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,715 | 20 | 5,329 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,750 | 35 | 2,587 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,785 | 35 | 17,040 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,750 | 35 | 35,459 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,695 | 55 | 14,666 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,665 | 30 | 21,999 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,615 | 50 | 2,918 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,665 | 50 | 6,149 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
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
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]