TIGER 미국나스닥100
(133690) I 코스피 ETF 12.10 15:33136,130 | 전일 | 138,205 | 고가 | 136,630 | 상한가 | 179,665 |
거래량 (주) |
276,799 |
2,075 -1.50% | 시가 | 136,550 | 저가 | 136,035 | 하한가 | 96,745 |
거래대금 (백만) |
37,728 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.10 | 138,205 | 2,075 | 276,799 | 1,458 | 7,154 | 0.02% | 31,492,846 |
24.12.09 | 135,375 | 2,830 | 285,116 | -42,959 | 5,696 | 0.02% | 31,464,304 |
24.12.06 | 135,180 | 195 | 207,911 | 32,734 | 48,655 | 0.15% | 31,411,345 |
24.12.05 | 133,650 | 1,530 | 205,478 | 4,346 | 15,921 | 0.05% | 31,394,079 |
24.12.04 | 132,180 | 1,470 | 181,520 | -33,495 | 11,575 | 0.04% | 31,388,425 |
24.12.03 | 130,325 | 1,855 | 212,303 | -31,053 | 45,070 | 0.14% | 31,374,930 |
24.12.02 | 129,380 | 945 | 198,262 | 42,636 | 76,123 | 0.24% | 31,343,877 |
24.11.29 | 129,135 | 245 | 146,428 | 19,053 | 33,487 | 0.11% | 31,036,513 |
24.11.28 | 129,940 | 805 | 119,597 | 14,434 | 14,434 | 0.05% | 30,975,566 |
24.11.27 | 129,590 | 350 | 139,829 | 0 | 0 | 0.00% | 30,910,000 |
24.11.26 | 130,300 | 710 | 172,835 | 0 | 0 | 0.00% | 30,890,000 |
24.11.25 | 129,290 | 1,010 | 283,422 | 0 | 0 | 0.00% | 0 |
24.11.22 | 128,140 | 1,150 | 230,717 | 0 | 0 | 0.00% | 0 |
24.11.21 | 128,380 | 240 | 174,677 | 0 | 0 | 0.00% | 0 |
24.11.20 | 127,400 | 980 | 149,146 | 0 | 0 | 0.00% | 0 |
24.11.19 | 127,480 | 80 | 206,440 | 0 | 0 | 0.00% | 0 |
24.11.18 | 129,010 | 1,530 | 505,967 | 0 | 0 | 0.00% | 0 |
24.11.15 | 131,125 | 2,115 | 288,335 | 0 | 0 | 0.00% | 0 |
24.11.14 | 131,480 | 220 | 142,006 | 0 | 0 | 0.00% | 0 |
24.11.13 | 131,800 | 320 | 200,304 | 0 | 0 | 0.00% | 0 |
24.11.12 | 131,465 | 335 | 207,560 | 0 | 0 | 0.00% | 0 |
24.11.11 | 130,240 | 1,225 | 334,546 | 0 | 0 | 0.00% | 0 |
24.11.08 | 129,495 | 745 | 206,720 | 0 | 0 | 0.00% | 0 |
24.11.07 | 127,330 | 2,165 | 283,290 | 0 | 0 | 0.00% | 0 |
24.11.06 | 122,645 | 4,685 | 451,224 | 0 | 0 | 0.00% | 0 |
24.11.05 | 122,725 | 80 | 145,302 | 0 | 0 | 0.00% | 0 |
24.11.04 | 122,560 | 165 | 209,610 | 0 | 0 | 0.00% | 0 |
24.11.01 | 124,290 | 1,730 | 247,939 | 0 | 0 | 0.00% | 0 |
24.10.31 | 126,685 | 2,395 | 288,500 | 0 | 0 | 0.00% | 0 |
24.10.30 | 125,940 | 925 | 163,945 | 0 | 0 | 0.00% | 0 |
24.10.29 | 126,360 | 420 | 538,888 | 0 | 0 | 0.00% | 0 |
24.10.28 | 125,380 | 980 | 260,252 | 0 | 0 | 0.00% | 0 |
24.10.25 | 124,150 | 1,230 | 196,864 | 0 | 0 | 0.00% | 0 |
24.10.24 | 125,315 | 1,165 | 237,761 | 0 | 0 | 0.00% | 0 |
24.10.23 | 124,740 | 575 | 254,190 | 0 | 0 | 0.00% | 0 |
24.10.22 | 124,330 | 410 | 407,817 | 0 | 0 | 0.00% | 0 |
24.10.21 | 123,580 | 750 | 284,312 | 0 | 0 | 0.00% | 0 |
24.10.18 | 123,475 | 105 | 192,785 | 0 | 0 | 0.00% | 0 |
24.10.17 | 122,640 | 835 | 145,666 | 0 | 0 | 0.00% | 0 |
24.10.16 | 123,875 | 1,235 | 268,631 | 0 | 0 | 0.00% | 0 |
24.10.15 | 122,355 | 1,520 | 390,585 | 0 | 0 | 0.00% | 0 |
24.10.14 | 121,700 | 655 | 165,737 | 0 | 0 | 0.00% | 0 |
24.10.11 | 121,785 | 85 | 143,859 | 0 | 0 | 0.00% | 0 |
24.10.10 | 118,990 | 2,795 | 198,742 | 0 | 0 | 0.00% | 0 |
24.10.08 | 120,055 | 1,065 | 287,324 | 0 | 0 | 0.00% | 0 |
24.10.07 | 117,775 | 2,280 | 266,016 | 0 | 0 | 0.00% | 0 |
24.10.04 | 115,915 | 1,860 | 106,501 | 0 | 0 | 0.00% | 0 |
24.10.02 | 116,205 | 290 | 108,744 | 0 | 0 | 0.00% | 0 |
24.09.30 | 117,815 | 1,610 | 171,936 | 0 | 0 | 0.00% | 0 |
24.09.27 | 119,605 | 1,790 | 250,938 | 0 | 0 | 0.00% | 0 |
24.09.26 | 117,790 | 1,815 | 139,609 | 0 | 0 | 0.00% | 0 |
24.09.25 | 118,245 | 455 | 158,696 | 0 | 0 | 0.00% | 0 |
24.09.24 | 118,245 | 0 | 114,759 | 0 | 0 | 0.00% | 0 |
24.09.23 | 117,345 | 900 | 143,191 | 0 | 0 | 0.00% | 0 |
24.09.20 | 116,515 | 830 | 203,375 | 0 | 0 | 0.00% | 0 |
24.09.19 | 115,070 | 1,445 | 171,264 | 0 | 0 | 0.00% | 0 |
24.09.13 | 115,045 | 25 | 173,173 | 0 | 0 | 0.00% | 0 |
24.09.12 | 111,895 | 3,150 | 159,203 | 0 | 0 | 0.00% | 0 |
24.09.11 | 111,390 | 505 | 156,787 | 0 | 0 | 0.00% | 0 |
24.09.10 | 110,665 | 725 | 148,671 | 0 | 0 | 0.00% | 0 |
24.09.09 | 111,245 | 580 | 200,608 | 0 | 0 | 0.00% | 0 |
24.09.06 | 112,350 | 1,105 | 222,100 | 0 | 0 | 0.00% | 0 |
24.09.05 | 112,685 | 335 | 193,215 | 0 | 0 | 0.00% | 0 |
24.09.04 | 116,520 | 3,835 | 453,092 | 0 | 0 | 0.00% | 0 |
24.09.03 | 116,465 | 55 | 104,409 | 0 | 0 | 0.00% | 0 |
24.09.02 | 115,580 | 885 | 133,291 | 0 | 0 | 0.00% | 0 |
24.08.30 | 114,370 | 1,210 | 206,396 | 0 | 0 | 0.00% | 0 |
24.08.29 | 116,730 | 2,360 | 236,336 | 0 | 0 | 0.00% | 0 |
24.08.28 | 115,795 | 935 | 142,862 | 0 | 0 | 0.00% | 0 |
24.08.27 | 116,650 | 855 | 127,889 | 0 | 0 | 0.00% | 0 |
24.08.26 | 116,880 | 230 | 152,517 | 0 | 0 | 0.00% | 0 |
24.08.23 | 117,875 | 995 | 189,328 | 0 | 0 | 0.00% | 0 |
24.08.22 | 117,490 | 385 | 245,457 | 0 | 0 | 0.00% | 0 |
24.08.21 | 117,560 | 70 | 182,406 | 0 | 0 | 0.00% | 0 |
24.08.20 | 115,745 | 1,815 | 194,489 | 0 | 0 | 0.00% | 0 |
24.08.19 | 118,400 | 2,655 | 193,929 | 0 | 0 | 0.00% | 0 |
24.08.16 | 115,340 | 3,060 | 214,207 | 0 | 0 | 0.00% | 0 |
24.08.14 | 113,460 | 1,880 | 184,443 | 0 | 0 | 0.00% | 0 |
24.08.13 | 113,280 | 180 | 167,568 | 0 | 0 | 0.00% | 0 |
24.08.12 | 111,920 | 1,360 | 174,703 | 0 | 0 | 0.00% | 0 |
24.08.09 | 109,960 | 1,960 | 287,038 | 0 | 0 | 0.00% | 0 |
24.08.08 | 111,630 | 1,670 | 209,435 | 0 | 0 | 0.00% | 0 |
24.08.07 | 111,535 | 95 | 302,896 | 0 | 0 | 0.00% | 0 |
24.08.06 | 106,025 | 5,510 | 846,118 | 0 | 0 | 0.00% | 0 |
24.08.05 | 113,420 | 7,395 | 1,222,381 | 0 | 0 | 0.00% | 0 |
24.08.02 | 118,465 | 5,045 | 487,178 | 0 | 0 | 0.00% | 0 |
24.08.01 | 116,785 | 1,680 | 247,825 | 0 | 0 | 0.00% | 0 |
24.07.31 | 117,555 | 770 | 292,188 | 0 | 0 | 0.00% | 0 |
24.07.30 | 118,110 | 365 | 174,626 | 0 | 0 | 0.00% | 0 |
24.07.29 | 116,945 | 1,165 | 301,115 | 0 | 0 | 0.00% | 0 |
24.07.26 | 117,775 | 830 | 230,458 | 0 | 0 | 0.00% | 0 |
24.07.25 | 120,795 | 3,020 | 496,206 | 0 | 0 | 0.00% | 0 |
24.07.24 | 121,980 | 1,185 | 165,418 | 0 | 0 | 0.00% | 0 |
24.07.23 | 121,385 | 595 | 181,480 | 0 | 0 | 0.00% | 0 |
24.07.22 | 122,385 | 1,000 | 331,075 | 0 | 0 | 0.00% | 0 |
24.07.19 | 122,690 | 305 | 246,236 | 0 | 0 | 0.00% | 0 |
24.07.18 | 124,715 | 2,025 | 366,912 | 0 | 0 | 0.00% | 0 |
24.07.17 | 126,215 | 1,500 | 210,644 | 0 | 0 | 0.00% | 0 |
24.07.16 | 125,870 | 345 | 170,232 | 0 | 0 | 0.00% | 0 |
24.07.15 | 124,350 | 1,520 | 154,808 | 0 | 0 | 0.00% | 0 |
24.07.12 | 127,085 | 2,735 | 355,751 | 0 | 0 | 0.00% | 0 |
24.07.11 | 126,435 | 650 | 202,352 | 0 | 0 | 0.00% | 0 |
24.07.10 | 126,295 | 140 | 198,969 | 0 | 0 | 0.00% | 0 |
24.07.09 | 125,670 | 625 | 245,268 | 0 | 0 | 0.00% | 0 |
24.07.08 | 124,450 | 1,220 | 202,833 | 0 | 0 | 0.00% | 0 |
24.07.05 | 124,210 | 240 | 188,561 | 0 | 0 | 0.00% | 0 |
24.07.04 | 124,075 | 135 | 153,288 | 0 | 0 | 0.00% | 0 |
24.07.03 | 122,375 | 1,700 | 186,613 | 0 | 0 | 0.00% | 0 |
24.07.02 | 121,605 | 770 | 164,505 | 0 | 0 | 0.00% | 0 |
24.07.01 | 121,990 | 385 | 130,883 | 0 | 0 | 0.00% | 0 |
24.06.28 | 121,780 | 210 | 139,571 | 0 | 0 | 0.00% | 0 |
24.06.27 | 122,325 | 545 | 128,392 | 0 | 0 | 0.00% | 0 |
24.06.26 | 120,740 | 1,585 | 130,276 | 0 | 0 | 0.00% | 0 |
24.06.25 | 122,215 | 1,475 | 185,000 | 0 | 0 | 0.00% | 0 |
24.06.24 | 122,535 | 320 | 144,433 | 0 | 0 | 0.00% | 0 |
24.06.21 | 123,680 | 1,145 | 204,728 | 0 | 0 | 0.00% | 0 |
24.06.20 | 122,835 | 845 | 166,707 | 0 | 0 | 0.00% | 0 |
24.06.19 | 122,575 | 260 | 140,633 | 0 | 0 | 0.00% | 0 |
24.06.18 | 121,060 | 1,515 | 211,014 | 0 | 0 | 0.00% | 0 |
24.06.17 | 120,730 | 330 | 173,345 | 0 | 0 | 0.00% | 0 |
24.06.14 | 120,100 | 630 | 168,479 | 0 | 0 | 0.00% | 0 |
24.06.13 | 118,100 | 2,000 | 182,123 | 0 | 0 | 0.00% | 0 |
24.06.12 | 117,275 | 825 | 145,032 | 0 | 0 | 0.00% | 0 |
24.06.11 | 116,460 | 815 | 103,198 | 0 | 0 | 0.00% | 0 |
24.06.10 | 116,090 | 370 | 117,326 | 0 | 0 | 0.00% | 0 |
24.06.07 | 114,380 | 1,710 | 134,172 | 0 | 0 | 0.00% | 0 |
24.06.05 | 113,960 | 420 | 121,259 | 0 | 0 | 0.00% | 0 |
24.06.04 | 114,090 | 130 | 132,454 | 0 | 0 | 0.00% | 0 |
24.06.03 | 114,120 | 30 | 133,520 | 0 | 0 | 0.00% | 0 |
24.05.31 | 114,450 | 330 | 115,377 | 0 | 0 | 0.00% | 0 |
24.05.30 | 114,350 | 100 | 128,172 | 0 | 0 | 0.00% | 0 |
24.05.29 | 114,145 | 205 | 119,593 | 0 | 0 | 0.00% | 0 |
24.05.28 | 114,370 | 225 | 128,007 | 0 | 0 | 0.00% | 0 |
24.05.27 | 113,715 | 655 | 122,804 | 0 | 0 | 0.00% | 0 |
24.05.24 | 114,535 | 820 | 182,451 | 0 | 0 | 0.00% | 0 |
24.05.23 | 113,725 | 810 | 141,014 | 0 | 0 | 0.00% | 0 |
24.05.22 | 113,365 | 360 | 126,870 | 0 | 0 | 0.00% | 0 |
24.05.21 | 112,315 | 1,050 | 142,055 | 0 | 0 | 0.00% | 0 |
24.05.20 | 112,160 | 155 | 122,429 | 0 | 0 | 0.00% | 0 |
24.05.17 | 111,690 | 470 | 131,115 | 0 | 0 | 0.00% | 0 |
24.05.16 | 110,960 | 730 | 171,846 | 0 | 0 | 0.00% | 0 |
24.05.14 | 110,980 | 20 | 157,209 | 0 | 0 | 0.00% | 0 |
24.05.13 | 110,530 | 450 | 109,966 | 0 | 0 | 0.00% | 0 |
24.05.10 | 110,140 | 390 | 101,076 | 0 | 0 | 0.00% | 0 |
24.05.09 | 109,905 | 235 | 99,583 | 0 | 0 | 0.00% | 0 |
24.05.08 | 109,420 | 485 | 114,559 | 0 | 0 | 0.00% | 0 |
24.05.07 | 107,065 | 2,355 | 155,706 | 0 | 0 | 0.00% | 0 |
24.05.03 | 106,900 | 165 | 206,721 | 0 | 0 | 0.00% | 0 |
24.05.02 | 109,420 | 2,520 | 203,810 | 0 | 0 | 0.00% | 0 |
24.04.30 | 109,140 | 280 | 75,878 | 0 | 0 | 0.00% | 0 |
24.04.29 | 108,185 | 1,095 | 97,760 | 0 | 0 | 0.00% | 0 |
24.04.26 | 105,980 | 2,205 | 101,767 | 0 | 0 | 0.00% | 0 |
24.04.25 | 107,575 | 1,595 | 110,753 | 0 | 0 | 0.00% | 0 |
24.04.24 | 105,705 | 1,870 | 138,948 | 0 | 0 | 0.00% | 0 |
24.04.23 | 105,535 | 170 | 131,183 | 0 | 0 | 0.00% | 0 |
24.04.22 | 106,260 | 725 | 179,670 | 0 | 0 | 0.00% | 0 |
24.04.19 | 107,790 | 1,530 | 357,461 | 0 | 0 | 0.00% | 0 |
24.04.18 | 109,260 | 1,470 | 192,939 | 0 | 0 | 0.00% | 0 |
24.04.17 | 109,945 | 685 | 179,352 | 0 | 0 | 0.00% | 0 |
24.04.16 | 111,680 | 1,735 | 215,585 | 0 | 0 | 0.00% | 0 |
24.04.15 | 112,400 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 109,755 | 2,645 | 134,444 | 0 | 0 | 0.00% | 0 |
24.04.11 | 109,605 | 150 | 67,837 | 0 | 0 | 0.00% | 0 |
24.04.09 | 109,330 | 275 | 52,143 | 0 | 0 | 0.00% | 0 |
24.04.08 | 108,175 | 1,155 | 78,708 | 0 | 0 | 0.00% | 0 |
24.04.05 | 109,480 | 1,305 | 175,888 | 0 | 0 | 0.00% | 0 |
24.04.04 | 108,710 | 770 | 89,922 | 0 | 0 | 0.00% | 0 |
24.04.03 | 110,290 | 1,580 | 179,519 | 0 | 0 | 0.00% | 0 |
24.04.02 | 110,580 | 290 | 120,123 | 0 | 0 | 0.00% | 0 |
24.04.01 | 110,200 | 380 | 150,338 | 0 | 0 | 0.00% | 0 |
24.03.29 | 109,740 | 460 | 58,306 | 0 | 0 | 0.00% | 0 |
24.03.28 | 109,970 | 230 | 136,041 | 0 | 0 | 0.00% | 0 |
24.03.27 | 109,450 | 520 | 113,479 | 0 | 0 | 0.00% | 0 |
24.03.26 | 109,630 | 180 | 128,402 | 0 | 0 | 0.00% | 0 |
24.03.25 | 109,510 | 120 | 155,603 | 0 | 0 | 0.00% | 0 |
24.03.22 | 108,460 | 1,050 | 104,181 | 0 | 0 | 0.00% | 0 |
24.03.21 | 107,640 | 820 | 143,915 | 0 | 0 | 0.00% | 0 |
24.03.20 | 107,285 | 355 | 79,211 | 0 | 0 | 0.00% | 0 |
24.03.19 | 106,600 | 685 | 113,404 | 0 | 0 | 0.00% | 0 |
24.03.18 | 106,555 | 45 | 95,841 | 0 | 0 | 0.00% | 0 |
24.03.15 | 106,625 | 70 | 101,641 | 0 | 0 | 0.00% | 0 |
24.03.14 | 106,830 | 205 | 134,808 | 0 | 0 | 0.00% | 0 |
24.03.13 | 105,645 | 1,185 | 111,849 | 0 | 0 | 0.00% | 0 |
24.03.12 | 105,215 | 430 | 152,132 | 0 | 0 | 0.00% | 0 |
24.03.11 | 107,570 | 2,355 | 256,752 | 0 | 0 | 0.00% | 0 |
24.03.08 | 106,735 | 835 | 133,148 | 0 | 0 | 0.00% | 0 |
24.03.07 | 106,895 | 160 | 163,557 | 0 | 0 | 0.00% | 0 |
24.03.06 | 108,090 | 1,195 | 186,703 | 0 | 0 | 0.00% | 0 |
24.03.05 | 108,760 | 670 | 143,926 | 0 | 0 | 0.00% | 0 |
24.03.04 | 106,160 | 2,600 | 164,348 | 0 | 0 | 0.00% | 0 |
24.02.29 | 106,770 | 610 | 123,710 | 0 | 0 | 0.00% | 0 |
24.02.28 | 106,240 | 530 | 84,850 | 0 | 0 | 0.00% | 0 |
24.02.27 | 106,300 | 60 | 104,389 | 0 | 0 | 0.00% | 0 |
24.02.26 | 106,825 | 525 | 128,345 | 0 | 0 | 0.00% | 0 |
24.02.23 | 105,170 | 1,655 | 131,332 | 0 | 0 | 0.00% | 0 |
24.02.22 | 104,190 | 980 | 134,330 | 0 | 0 | 0.00% | 0 |
24.02.21 | 105,305 | 1,115 | 140,679 | 0 | 0 | 0.00% | 0 |
24.02.20 | 105,550 | 245 | 141,346 | 0 | 0 | 0.00% | 0 |
24.02.19 | 106,425 | 875 | 145,690 | 0 | 0 | 0.00% | 0 |
24.02.16 | 105,960 | 465 | 105,509 | 0 | 0 | 0.00% | 0 |
24.02.15 | 104,975 | 985 | 138,949 | 0 | 0 | 0.00% | 0 |
24.02.14 | 105,900 | 925 | 200,011 | 0 | 0 | 0.00% | 0 |
24.02.13 | 105,210 | 690 | 170,092 | 0 | 0 | 0.00% | 0 |
24.02.08 | 103,945 | 1,265 | 234,480 | 0 | 0 | 0.00% | 0 |
24.02.07 | 104,450 | 505 | 115,556 | 0 | 0 | 0.00% | 0 |
24.02.06 | 104,525 | 75 | 117,485 | 0 | 0 | 0.00% | 0 |
24.02.05 | 103,315 | 1,210 | 127,610 | 0 | 0 | 0.00% | 0 |
24.02.02 | 102,070 | 1,245 | 123,878 | 0 | 0 | 0.00% | 0 |
24.02.01 | 103,225 | 1,155 | 191,271 | 0 | 0 | 0.00% | 0 |
24.01.31 | 104,290 | 1,065 | 138,598 | 0 | 0 | 0.00% | 0 |
24.01.30 | 104,085 | 415 | 109,268 | 0 | 0 | 0.00% | 0 |
24.01.29 | 103,815 | 270 | 100,822 | 0 | 0 | 0.00% | 0 |
24.01.26 | 104,480 | 665 | 179,336 | 0 | 0 | 0.00% | 0 |
24.01.25 | 104,460 | 20 | 116,319 | 0 | 0 | 0.00% | 0 |
24.01.24 | 103,345 | 1,115 | 175,166 | 0 | 0 | 0.00% | 0 |
24.01.23 | 104,130 | 785 | 162,088 | 0 | 0 | 0.00% | 0 |
24.01.22 | 101,850 | 2,280 | 198,869 | 0 | 0 | 0.00% | 0 |
24.01.19 | 100,230 | 1,620 | 128,410 | 0 | 0 | 0.00% | 0 |
24.01.18 | 100,405 | 175 | 106,916 | 0 | 0 | 0.00% | 0 |
24.01.17 | 99,605 | 800 | 141,495 | 0 | 0 | 0.00% | 0 |
24.01.16 | 99,475 | 130 | 88,457 | 0 | 0 | 0.00% | 0 |
24.01.15 | 98,650 | 825 | 99,595 | 0 | 0 | 0.00% | 0 |
24.01.12 | 98,865 | 215 | 155,121 | 0 | 0 | 0.00% | 0 |
24.01.11 | 98,360 | 505 | 369,066 | 0 | 0 | 0.00% | 0 |
24.01.10 | 97,750 | 610 | 124,130 | 0 | 0 | 0.00% | 0 |
24.01.09 | 95,835 | 1,915 | 319,742 | 0 | 0 | 0.00% | 0 |
24.01.08 | 95,615 | 220 | 80,080 | 0 | 0 | 0.00% | 0 |
24.01.05 | 95,925 | 310 | 97,836 | 0 | 0 | 0.00% | 0 |
24.01.04 | 96,435 | 510 | 450,431 | 0 | 0 | 0.00% | 0 |
24.01.03 | 97,810 | 1,375 | 170,636 | 0 | 0 | 0.00% | 0 |
24.01.02 | 97,620 | 190 | 338,950 | 0 | 0 | 0.00% | 0 |
23.12.28 | 97,700 | 80 | 99,509 | 0 | 0 | 0.00% | 0 |
23.12.27 | 97,325 | 375 | 86,252 | 0 | 0 | 0.00% | 0 |
23.12.26 | 97,190 | 135 | 112,139 | 0 | 0 | 0.00% | 0 |
23.12.22 | 97,040 | 150 | 103,166 | 0 | 0 | 0.00% | 0 |
23.12.21 | 97,655 | 615 | 107,440 | 0 | 0 | 0.00% | 0 |
23.12.20 | 97,660 | 5 | 121,590 | 0 | 0 | 0.00% | 0 |
23.12.19 | 96,580 | 1,080 | 162,131 | 0 | 0 | 0.00% | 0 |
23.12.18 | 95,870 | 710 | 264,652 | 0 | 0 | 0.00% | 0 |
23.12.15 | 96,450 | 580 | 136,970 | 0 | 0 | 0.00% | 0 |
23.12.14 | 96,510 | 60 | 182,840 | 0 | 0 | 0.00% | 0 |
23.12.13 | 95,435 | 1,075 | 97,862 | 0 | 0 | 0.00% | 0 |
23.12.12 | 94,495 | 940 | 96,034 | 0 | 0 | 0.00% | 0 |
23.12.11 | 93,440 | 1,055 | 112,594 | 0 | 0 | 0.00% | 0 |
23.12.08 | 93,485 | 45 | 84,246 | 0 | 0 | 0.00% | 0 |
23.12.07 | 93,545 | 60 | 79,748 | 0 | 0 | 0.00% | 0 |
23.12.06 | 92,525 | 1,020 | 112,418 | 0 | 0 | 0.00% | 0 |
23.12.05 | 92,980 | 455 | 110,079 | 0 | 0 | 0.00% | 0 |
23.12.04 | 92,890 | 90 | 102,684 | 0 | 0 | 0.00% | 0 |
23.12.01 | 92,385 | 505 | 70,427 | 0 | 0 | 0.00% | 0 |
23.11.30 | 92,310 | 75 | 62,405 | 0 | 0 | 0.00% | 0 |
23.11.29 | 92,270 | 40 | 93,405 | 0 | 0 | 0.00% | 0 |
23.11.28 | 92,675 | 405 | 64,225 | 0 | 0 | 0.00% | 0 |
23.11.27 | 93,350 | 675 | 79,081 | 0 | 0 | 0.00% | 0 |
23.11.24 | 92,860 | 490 | 94,272 | 0 | 0 | 0.00% | 0 |
23.11.23 | 92,335 | 525 | 105,146 | 0 | 0 | 0.00% | 0 |
23.11.22 | 92,360 | 25 | 81,354 | 0 | 0 | 0.00% | 0 |
23.11.21 | 91,080 | 1,280 | 135,688 | 0 | 0 | 0.00% | 0 |
23.11.20 | 91,650 | 570 | 135,299 | 0 | 0 | 0.00% | 0 |
23.11.17 | 91,545 | 105 | 77,671 | 0 | 0 | 0.00% | 0 |
23.11.16 | 92,155 | 675 | 102,611 | 0 | 0 | 0.00% | 0 |
23.11.15 | 92,020 | 135 | 123,922 | 0 | 0 | 0.00% | 0 |
23.11.14 | 91,440 | 580 | 88,891 | 0 | 0 | 0.00% | 0 |
23.11.13 | 89,230 | 2,210 | 170,897 | 0 | 0 | 0.00% | 0 |
23.11.10 | 89,480 | 250 | 49,733 | 0 | 0 | 0.00% | 0 |
23.11.09 | 89,315 | 165 | 101,797 | 0 | 0 | 0.00% | 0 |
23.11.08 | 88,280 | 1,035 | 127,024 | 0 | 0 | 0.00% | 0 |
23.11.07 | 87,510 | 770 | 76,163 | 0 | 0 | 0.00% | 0 |
23.11.06 | 87,840 | 330 | 129,779 | 0 | 0 | 0.00% | 0 |
23.11.03 | 88,205 | 365 | 284,295 | 0 | 0 | 0.00% | 0 |
23.11.02 | 87,225 | 980 | 276,896 | 0 | 0 | 0.00% | 0 |
23.11.01 | 85,935 | 1,290 | 227,386 | 0 | 0 | 0.00% | 0 |
23.10.31 | 85,985 | 50 | 67,961 | 0 | 0 | 0.00% | 0 |
23.10.30 | 86,220 | 110 | 604,143 | 0 | 0 | 0.00% | 0 |
23.10.27 | 86,490 | 270 | 99,883 | 0 | 0 | 0.00% | 0 |
23.10.26 | 88,485 | 1,995 | 130,497 | 0 | 0 | 0.00% | 0 |
23.10.25 | 88,135 | 350 | 77,779 | 0 | 0 | 0.00% | 0 |
23.10.24 | 88,335 | 200 | 92,721 | 0 | 0 | 0.00% | 0 |
23.10.23 | 88,910 | 575 | 70,610 | 0 | 0 | 0.00% | 0 |
23.10.20 | 90,275 | 1,365 | 85,429 | 0 | 0 | 0.00% | 0 |
23.10.19 | 91,000 | 725 | 66,132 | 0 | 0 | 0.00% | 0 |
23.10.18 | 91,630 | 630 | 49,491 | 0 | 0 | 0.00% | 0 |
23.10.17 | 91,030 | 600 | 125,617 | 0 | 0 | 0.00% | 0 |
23.10.16 | 91,540 | 510 | 134,364 | 0 | 0 | 0.00% | 0 |
23.10.13 | 91,555 | 15 | 62,454 | 0 | 0 | 0.00% | 0 |
23.10.12 | 90,755 | 800 | 62,613 | 0 | 0 | 0.00% | 0 |
23.10.11 | 90,880 | 125 | 200,114 | 0 | 0 | 0.00% | 0 |
23.10.10 | 88,805 | 2,075 | 353,221 | 0 | 0 | 0.00% | 0 |
23.10.06 | 89,105 | 300 | 44,455 | 0 | 0 | 0.00% | 0 |
23.10.05 | 88,090 | 1,015 | 58,077 | 0 | 0 | 0.00% | 0 |
23.10.04 | 88,060 | 30 | 97,833 | 0 | 0 | 0.00% | 0 |
23.09.27 | 88,455 | 395 | 87,661 | 0 | 0 | 0.00% | 0 |
23.09.26 | 88,040 | 415 | 53,432 | 0 | 0 | 0.00% | 0 |
23.09.25 | 88,410 | 370 | 67,077 | 0 | 0 | 0.00% | 0 |
23.09.22 | 89,345 | 935 | 121,467 | 0 | 0 | 0.00% | 0 |
23.09.21 | 90,335 | 990 | 74,864 | 0 | 0 | 0.00% | 0 |
23.09.20 | 90,215 | 120 | 44,237 | 0 | 0 | 0.00% | 0 |
23.09.19 | 90,105 | 110 | 52,359 | 0 | 0 | 0.00% | 0 |
23.09.18 | 91,905 | 1,800 | 97,839 | 0 | 0 | 0.00% | 0 |
23.09.15 | 91,370 | 535 | 66,792 | 0 | 0 | 0.00% | 0 |
23.09.14 | 90,760 | 610 | 71,188 | 0 | 0 | 0.00% | 0 |
23.09.13 | 91,700 | 940 | 60,582 | 0 | 0 | 0.00% | 0 |
23.09.12 | 91,300 | 400 | 57,603 | 0 | 0 | 0.00% | 0 |
23.09.11 | 91,180 | 120 | 61,749 | 0 | 0 | 0.00% | 0 |
23.09.08 | 91,380 | 200 | 77,424 | 0 | 0 | 0.00% | 0 |
23.09.07 | 92,085 | 705 | 80,037 | 0 | 0 | 0.00% | 0 |
23.09.06 | 91,950 | 135 | 120,103 | 0 | 0 | 0.00% | 0 |
23.09.05 | 91,460 | 490 | 72,081 | 0 | 0 | 0.00% | 0 |
23.09.04 | 91,255 | 205 | 57,688 | 0 | 0 | 0.00% | 0 |
23.09.01 | 91,345 | 90 | 98,493 | 0 | 0 | 0.00% | 0 |
23.08.31 | 90,910 | 435 | 177,568 | 0 | 0 | 0.00% | 0 |
23.08.30 | 89,045 | 1,865 | 138,383 | 0 | 0 | 0.00% | 0 |
23.08.29 | 88,425 | 620 | 116,605 | 0 | 0 | 0.00% | 0 |
23.08.28 | 87,475 | 950 | 90,476 | 0 | 0 | 0.00% | 0 |
23.08.25 | 90,510 | 3,035 | 176,306 | 0 | 0 | 0.00% | 0 |
23.08.24 | 89,610 | 900 | 113,810 | 0 | 0 | 0.00% | 0 |
23.08.23 | 89,160 | 450 | 77,246 | 0 | 0 | 0.00% | 0 |
23.08.22 | 88,075 | 1,085 | 231,799 | 0 | 0 | 0.00% | 0 |
23.08.21 | 87,875 | 200 | 78,273 | 0 | 0 | 0.00% | 0 |
23.08.18 | 89,180 | 1,305 | 133,839 | 0 | 0 | 0.00% | 0 |
23.08.17 | 89,860 | 680 | 115,890 | 0 | 0 | 0.00% | 0 |
23.08.16 | 89,150 | 710 | 121,662 | 0 | 0 | 0.00% | 0 |
23.08.14 | 89,545 | 395 | 79,939 | 0 | 0 | 0.00% | 0 |
23.08.11 | 89,195 | 350 | 74,017 | 0 | 0 | 0.00% | 0 |
23.08.10 | 89,950 | 755 | 90,585 | 0 | 0 | 0.00% | 0 |
23.08.09 | 90,110 | 160 | 72,834 | 0 | 0 | 0.00% | 0 |
23.08.08 | 89,420 | 690 | 137,983 | 0 | 0 | 0.00% | 0 |
23.08.07 | 90,345 | 925 | 94,881 | 0 | 0 | 0.00% | 0 |
23.08.04 | 89,110 | 1,235 | 101,835 | 0 | 0 | 0.00% | 0 |
23.08.03 | 90,355 | 1,245 | 189,496 | 0 | 0 | 0.00% | 0 |
23.08.02 | 90,300 | 55 | 161,198 | 0 | 0 | 0.00% | 0 |
23.08.01 | 89,505 | 795 | 118,565 | 0 | 0 | 0.00% | 0 |
23.07.31 | 88,545 | 960 | 96,342 | 0 | 0 | 0.00% | 0 |
23.07.28 | 89,140 | 475 | 126,764 | 0 | 0 | 0.00% | 0 |
23.07.27 | 88,630 | 510 | 86,844 | 0 | 0 | 0.00% | 0 |
23.07.26 | 88,255 | 375 | 157,409 | 0 | 0 | 0.00% | 0 |
23.07.25 | 88,325 | 70 | 87,441 | 0 | 0 | 0.00% | 0 |
23.07.24 | 88,870 | 545 | 112,176 | 0 | 0 | 0.00% | 0 |
23.07.21 | 89,440 | 570 | 141,022 | 0 | 0 | 0.00% | 0 |
23.07.20 | 89,735 | 295 | 88,803 | 0 | 0 | 0.00% | 0 |
23.07.19 | 88,535 | 1,200 | 146,965 | 0 | 0 | 0.00% | 0 |
23.07.18 | 88,135 | 400 | 98,266 | 0 | 0 | 0.00% | 0 |
23.07.17 | 88,250 | 115 | 67,793 | 0 | 0 | 0.00% | 0 |
23.07.14 | 87,640 | 610 | 117,483 | 0 | 0 | 0.00% | 0 |
23.07.13 | 87,280 | 360 | 92,896 | 0 | 0 | 0.00% | 0 |
23.07.12 | 87,320 | 40 | 57,385 | 0 | 0 | 0.00% | 0 |
23.07.11 | 87,335 | 15 | 69,785 | 0 | 0 | 0.00% | 0 |
23.07.10 | 87,960 | 625 | 92,367 | 0 | 0 | 0.00% | 0 |
23.07.07 | 88,160 | 200 | 74,681 | 0 | 0 | 0.00% | 0 |
23.07.06 | 88,105 | 55 | 118,885 | 0 | 0 | 0.00% | 0 |
23.07.05 | 88,430 | 325 | 73,430 | 0 | 0 | 0.00% | 0 |
23.07.04 | 88,920 | 490 | 93,386 | 0 | 0 | 0.00% | 0 |
23.07.03 | 88,285 | 635 | 132,636 | 0 | 0 | 0.00% | 0 |
23.06.30 | 88,180 | 105 | 100,044 | 0 | 0 | 0.00% | 0 |
23.06.29 | 87,100 | 1,080 | 154,239 | 0 | 0 | 0.00% | 0 |
23.06.28 | 85,730 | 1,370 | 245,787 | 0 | 0 | 0.00% | 0 |
23.06.27 | 87,045 | 1,315 | 110,754 | 0 | 0 | 0.00% | 0 |
23.06.26 | 87,330 | 285 | 125,810 | 0 | 0 | 0.00% | 0 |
23.06.23 | 85,770 | 1,560 | 118,532 | 0 | 0 | 0.00% | 0 |
23.06.22 | 86,940 | 1,170 | 99,085 | 0 | 0 | 0.00% | 0 |
23.06.21 | 86,195 | 745 | 132,609 | 0 | 0 | 0.00% | 0 |
23.06.20 | 86,470 | 275 | 96,161 | 0 | 0 | 0.00% | 0 |
23.06.19 | 86,395 | 75 | 103,119 | 0 | 0 | 0.00% | 0 |
23.06.16 | 85,745 | 650 | 174,063 | 0 | 0 | 0.00% | 0 |
23.06.15 | 85,165 | 580 | 180,090 | 0 | 0 | 0.00% | 0 |
23.06.14 | 84,515 | 650 | 133,593 | 0 | 0 | 0.00% | 0 |
23.06.13 | 84,060 | 455 | 147,775 | 0 | 0 | 0.00% | 0 |
23.06.12 | 83,680 | 380 | 76,790 | 0 | 0 | 0.00% | 0 |
23.06.09 | 83,080 | 600 | 61,431 | 0 | 0 | 0.00% | 0 |
23.06.08 | 84,815 | 1,735 | 118,290 | 0 | 0 | 0.00% | 0 |
23.06.07 | 84,800 | 15 | 84,583 | 0 | 0 | 0.00% | 0 |
23.06.05 | 84,520 | 280 | 95,022 | 0 | 0 | 0.00% | 0 |
23.06.02 | 84,280 | 240 | 86,267 | 0 | 0 | 0.00% | 0 |
23.06.01 | 84,770 | 490 | 121,216 | 0 | 0 | 0.00% | 0 |
23.05.31 | 85,020 | 250 | 144,484 | 0 | 0 | 0.00% | 0 |
23.05.30 | 82,515 | 2,505 | 298,008 | 0 | 0 | 0.00% | 0 |
23.05.26 | 81,970 | 545 | 147,418 | 0 | 0 | 0.00% | 0 |
23.05.25 | 80,525 | 1,445 | 139,457 | 0 | 0 | 0.00% | 0 |
23.05.24 | 81,355 | 830 | 104,336 | 0 | 0 | 0.00% | 0 |
23.05.23 | 81,425 | 70 | 98,803 | 0 | 0 | 0.00% | 0 |
23.05.22 | 82,135 | 710 | 122,076 | 0 | 0 | 0.00% | 0 |
23.05.19 | 80,995 | 1,140 | 184,079 | 0 | 0 | 0.00% | 0 |
23.05.18 | 80,380 | 615 | 137,953 | 0 | 0 | 0.00% | 0 |
23.05.17 | 80,125 | 255 | 156,395 | 0 | 0 | 0.00% | 0 |
23.05.16 | 79,825 | 300 | 118,642 | 0 | 0 | 0.00% | 0 |
23.05.15 | 79,990 | 165 | 172,278 | 0 | 0 | 0.00% | 0 |
23.05.12 | 79,260 | 730 | 193,004 | 0 | 0 | 0.00% | 0 |
23.05.11 | 78,260 | 1,000 | 124,376 | 0 | 0 | 0.00% | 0 |
23.05.10 | 78,545 | 285 | 52,482 | 0 | 0 | 0.00% | 0 |
23.05.09 | 78,215 | 330 | 73,050 | 0 | 0 | 0.00% | 0 |
23.05.08 | 77,300 | 915 | 286,257 | 0 | 0 | 0.00% | 0 |
23.05.04 | 78,475 | 1,175 | 114,398 | 0 | 0 | 0.00% | 0 |
23.05.03 | 79,230 | 755 | 91,192 | 0 | 0 | 0.00% | 0 |
23.05.02 | 78,570 | 660 | 204,249 | 0 | 0 | 0.00% | 0 |
23.04.28 | 77,160 | 1,410 | 218,505 | 0 | 0 | 0.00% | 0 |
23.04.27 | 77,050 | 230 | 136,805 | 0 | 0 | 0.00% | 0 |
23.04.26 | 77,170 | 120 | 205,502 | 0 | 0 | 0.00% | 0 |
23.04.25 | 77,315 | 145 | 321,660 | 0 | 0 | 0.00% | 0 |
23.04.24 | 77,260 | 55 | 104,088 | 0 | 0 | 0.00% | 0 |
23.04.21 | 77,200 | 60 | 123,762 | 0 | 0 | 0.00% | 0 |
23.04.20 | 77,280 | 80 | 151,547 | 0 | 0 | 0.00% | 0 |
23.04.19 | 77,240 | 40 | 298,096 | 0 | 0 | 0.00% | 0 |
23.04.18 | 76,795 | 445 | 103,498 | 0 | 0 | 0.00% | 0 |
23.04.17 | 76,215 | 580 | 105,999 | 0 | 0 | 0.00% | 0 |
23.04.14 | 75,600 | 590 | 76,594 | 0 | 0 | 0.00% | 0 |
23.04.13 | 76,840 | 1,240 | 323,539 | 0 | 0 | 0.00% | 0 |
23.04.12 | 77,230 | 390 | 71,685 | 0 | 0 | 0.00% | 0 |
23.04.11 | 76,805 | 425 | 99,673 | 0 | 0 | 0.00% | 0 |
23.04.10 | 76,995 | 190 | 123,537 | 0 | 0 | 0.00% | 0 |
23.04.07 | 76,395 | 600 | 78,020 | 0 | 0 | 0.00% | 0 |
23.04.06 | 76,880 | 485 | 144,333 | 0 | 0 | 0.00% | 0 |
23.04.05 | 77,290 | 410 | 126,391 | 0 | 0 | 0.00% | 0 |
23.04.04 | 77,105 | 185 | 185,677 | 0 | 0 | 0.00% | 0 |
23.04.03 | 75,475 | 1,630 | 256,583 | 0 | 0 | 0.00% | 0 |
23.03.31 | 74,785 | 690 | 157,934 | 0 | 0 | 0.00% | 0 |
23.03.30 | 74,055 | 730 | 126,906 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.