TIGER 200 중공업
(139230) I 코스피 ETF 11.22 12:595,615 | 전일 | 5,510 | 고가 | 5,670 | 상한가 | 7,160 |
거래량 (주) |
182,944 |
105 1.91% | 시가 | 5,530 | 저가 | 5,525 | 하한가 | 3,860 |
거래대금 (백만) |
1,028 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 5,640 | 130 | 268,676 | -750 | 27,606 | 0.18% | 14,992,394 |
24.11.20 | 5,600 | 40 | 333,861 | 5,674 | 28,356 | 0.19% | 14,811,644 |
24.11.19 | 5,500 | 100 | 507,919 | 942 | 22,682 | 0.15% | 14,717,318 |
24.11.18 | 5,525 | 25 | 342,670 | -7,053 | 21,740 | 0.15% | 14,458,260 |
24.11.15 | 5,740 | 215 | 443,088 | 5,690 | 28,793 | 0.20% | 14,451,207 |
24.11.14 | 5,250 | 285 | 445,153 | -5,144 | 23,103 | 0.16% | 14,496,897 |
24.11.13 | 5,425 | 175 | 262,364 | 2,038 | 28,247 | 0.19% | 14,551,753 |
24.11.12 | 5,550 | 125 | 663,705 | -2,883 | 26,209 | 0.18% | 14,593,791 |
24.11.11 | 5,405 | 145 | 653,429 | 4,606 | 29,092 | 0.20% | 14,730,908 |
24.11.08 | 5,390 | 15 | 694,868 | -1,740 | 24,486 | 0.16% | 14,895,514 |
24.11.07 | 5,110 | 280 | 870,928 | 26,226 | 26,226 | 0.18% | 14,933,774 |
24.11.06 | 4,995 | 115 | 278,194 | 0 | 0 | 0.00% | 0 |
24.11.05 | 4,965 | 30 | 188,692 | 0 | 0 | 0.00% | 0 |
24.11.04 | 4,945 | 20 | 411,211 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,000 | 55 | 186,696 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,125 | 125 | 254,313 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,160 | 35 | 356,968 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,130 | 30 | 234,030 | 0 | 0 | 0.00% | 0 |
24.10.28 | 5,235 | 105 | 236,267 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,220 | 15 | 272,057 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,230 | 10 | 161,572 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,215 | 15 | 288,311 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,205 | 10 | 313,532 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,165 | 40 | 277,132 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,250 | 85 | 178,352 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,045 | 205 | 464,831 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,070 | 25 | 209,932 | 0 | 0 | 0.00% | 0 |
24.10.15 | 4,995 | 75 | 299,661 | 0 | 0 | 0.00% | 0 |
24.10.14 | 4,940 | 55 | 236,341 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,020 | 80 | 261,077 | 0 | 0 | 0.00% | 0 |
24.10.10 | 4,940 | 80 | 218,939 | 0 | 0 | 0.00% | 0 |
24.10.08 | 4,990 | 50 | 198,129 | 0 | 0 | 0.00% | 0 |
24.10.07 | 4,910 | 80 | 255,793 | 0 | 0 | 0.00% | 0 |
24.10.04 | 4,875 | 35 | 230,544 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,925 | 50 | 218,823 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,915 | 10 | 250,100 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,140 | 225 | 491,019 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,065 | 75 | 301,083 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,075 | 10 | 352,250 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,075 | 0 | 277,614 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,080 | 5 | 325,286 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,000 | 80 | 339,242 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,825 | 175 | 731,202 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,695 | 130 | 438,148 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,575 | 120 | 343,991 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,565 | 10 | 479,978 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,510 | 55 | 439,264 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,485 | 25 | 352,487 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,530 | 45 | 384,853 | 0 | 0 | 0.00% | 0 |
24.09.05 | 4,685 | 155 | 1,035,842 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,835 | 150 | 418,674 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,830 | 5 | 438,751 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,965 | 135 | 365,784 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,880 | 85 | 343,878 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,965 | 85 | 396,254 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,935 | 30 | 310,422 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,880 | 55 | 394,960 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,985 | 105 | 551,868 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,975 | 10 | 346,421 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,120 | 145 | 540,620 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,100 | 20 | 229,443 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,020 | 80 | 416,104 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,055 | 35 | 427,678 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,985 | 70 | 632,900 | 0 | 0 | 0.00% | 0 |
24.08.14 | 4,925 | 60 | 379,590 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,010 | 85 | 512,890 | 0 | 0 | 0.00% | 0 |
24.08.12 | 4,970 | 40 | 428,812 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,970 | 0 | 563,358 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,845 | 125 | 520,032 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,735 | 110 | 614,085 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,510 | 225 | 895,719 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,970 | 460 | 1,222,899 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,260 | 290 | 844,575 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,170 | 90 | 588,374 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,090 | 80 | 586,108 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,170 | 80 | 540,605 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,140 | 30 | 519,350 | 0 | 0 | 0.00% | 0 |
24.07.26 | 4,910 | 230 | 767,172 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,135 | 225 | 715,617 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,120 | 15 | 750,946 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,925 | 195 | 1,064,100 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,900 | 25 | 701,714 | 0 | 0 | 0.00% | 0 |
24.07.19 | 4,970 | 70 | 665,812 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,055 | 85 | 1,237,284 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,050 | 5 | 1,187,353 | 0 | 0 | 0.00% | 0 |
24.07.16 | 4,970 | 80 | 655,031 | 0 | 0 | 0.00% | 0 |
24.07.15 | 4,960 | 10 | 1,254,856 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,955 | 5 | 789,041 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,920 | 35 | 491,253 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,820 | 100 | 603,537 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,780 | 40 | 656,615 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,655 | 125 | 837,607 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,680 | 25 | 367,972 | 0 | 0 | 0.00% | 0 |
24.07.04 | 4,655 | 25 | 269,138 | 0 | 0 | 0.00% | 0 |
24.07.03 | 4,675 | 20 | 412,434 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,705 | 30 | 331,530 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,735 | 30 | 334,394 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,710 | 25 | 369,742 | 0 | 0 | 0.00% | 0 |
24.06.27 | 4,645 | 65 | 319,586 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,660 | 15 | 587,280 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,665 | 5 | 695,713 | 0 | 0 | 0.00% | 0 |
24.06.24 | 4,660 | 5 | 398,659 | 0 | 0 | 0.00% | 0 |
24.06.21 | 4,605 | 55 | 502,387 | 0 | 0 | 0.00% | 0 |
24.06.20 | 4,620 | 15 | 510,911 | 0 | 0 | 0.00% | 0 |
24.06.19 | 4,490 | 130 | 729,969 | 0 | 0 | 0.00% | 0 |
24.06.18 | 4,485 | 5 | 403,043 | 0 | 0 | 0.00% | 0 |
24.06.17 | 4,485 | 0 | 386,223 | 0 | 0 | 0.00% | 0 |
24.06.14 | 4,420 | 65 | 588,403 | 0 | 0 | 0.00% | 0 |
24.06.13 | 4,420 | 0 | 862,803 | 0 | 0 | 0.00% | 0 |
24.06.12 | 4,380 | 40 | 803,475 | 0 | 0 | 0.00% | 0 |
24.06.11 | 4,420 | 40 | 401,273 | 0 | 0 | 0.00% | 0 |
24.06.10 | 4,395 | 25 | 555,063 | 0 | 0 | 0.00% | 0 |
24.06.07 | 4,360 | 35 | 811,479 | 0 | 0 | 0.00% | 0 |
24.06.05 | 4,430 | 70 | 691,723 | 0 | 0 | 0.00% | 0 |
24.06.04 | 4,530 | 100 | 731,188 | 0 | 0 | 0.00% | 0 |
24.06.03 | 4,475 | 55 | 705,196 | 0 | 0 | 0.00% | 0 |
24.05.31 | 4,465 | 10 | 2,574,660 | 0 | 0 | 0.00% | 0 |
24.05.30 | 4,535 | 70 | 753,184 | 0 | 0 | 0.00% | 0 |
24.05.29 | 4,650 | 115 | 892,992 | 0 | 0 | 0.00% | 0 |
24.05.28 | 4,590 | 60 | 1,398,459 | 0 | 0 | 0.00% | 0 |
24.05.27 | 4,435 | 155 | 1,615,031 | 0 | 0 | 0.00% | 0 |
24.05.24 | 4,330 | 105 | 666,169 | 0 | 0 | 0.00% | 0 |
24.05.23 | 4,275 | 55 | 619,124 | 0 | 0 | 0.00% | 0 |
24.05.22 | 4,315 | 40 | 789,501 | 0 | 0 | 0.00% | 0 |
24.05.21 | 4,335 | 20 | 549,515 | 0 | 0 | 0.00% | 0 |
24.05.20 | 4,315 | 20 | 626,032 | 0 | 0 | 0.00% | 0 |
24.05.17 | 4,460 | 145 | 688,539 | 0 | 0 | 0.00% | 0 |
24.05.16 | 4,400 | 60 | 824,597 | 0 | 0 | 0.00% | 0 |
24.05.14 | 4,420 | 20 | 816,992 | 0 | 0 | 0.00% | 0 |
24.05.13 | 4,290 | 130 | 841,430 | 0 | 0 | 0.00% | 0 |
24.05.10 | 4,320 | 30 | 603,682 | 0 | 0 | 0.00% | 0 |
24.05.09 | 4,300 | 20 | 745,073 | 0 | 0 | 0.00% | 0 |
24.05.08 | 4,280 | 20 | 519,497 | 0 | 0 | 0.00% | 0 |
24.05.07 | 4,130 | 150 | 638,034 | 0 | 0 | 0.00% | 0 |
24.05.03 | 4,160 | 30 | 636,251 | 0 | 0 | 0.00% | 0 |
24.05.02 | 4,215 | 55 | 460,225 | 0 | 0 | 0.00% | 0 |
24.04.30 | 4,255 | 40 | 706,659 | 0 | 0 | 0.00% | 0 |
24.04.29 | 4,220 | 55 | 646,393 | 0 | 0 | 0.00% | 0 |
24.04.26 | 4,160 | 60 | 935,335 | 0 | 0 | 0.00% | 0 |
24.04.25 | 4,245 | 85 | 924,815 | 0 | 0 | 0.00% | 0 |
24.04.24 | 4,160 | 85 | 2,219,532 | 0 | 0 | 0.00% | 0 |
24.04.23 | 4,085 | 75 | 1,471,504 | 0 | 0 | 0.00% | 0 |
24.04.22 | 4,060 | 25 | 740,812 | 0 | 0 | 0.00% | 0 |
24.04.19 | 4,050 | 10 | 1,038,353 | 0 | 0 | 0.00% | 0 |
24.04.18 | 3,815 | 235 | 4,189,796 | 0 | 0 | 0.00% | 0 |
24.04.17 | 3,830 | 15 | 639,680 | 0 | 0 | 0.00% | 0 |
24.04.16 | 4,015 | 185 | 774,085 | 0 | 0 | 0.00% | 0 |
24.04.15 | 4,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 3,940 | 60 | 1,188,916 | 0 | 0 | 0.00% | 0 |
24.04.11 | 3,975 | 35 | 678,136 | 0 | 0 | 0.00% | 0 |
24.04.09 | 3,895 | 80 | 603,950 | 0 | 0 | 0.00% | 0 |
24.04.08 | 3,930 | 35 | 505,681 | 0 | 0 | 0.00% | 0 |
24.04.05 | 3,935 | 5 | 451,134 | 0 | 0 | 0.00% | 0 |
24.04.04 | 3,910 | 25 | 596,152 | 0 | 0 | 0.00% | 0 |
24.04.03 | 3,935 | 25 | 723,943 | 0 | 0 | 0.00% | 0 |
24.04.02 | 3,930 | 5 | 818,916 | 0 | 0 | 0.00% | 0 |
24.04.01 | 3,905 | 25 | 535,530 | 0 | 0 | 0.00% | 0 |
24.03.29 | 3,925 | 20 | 378,125 | 0 | 0 | 0.00% | 0 |
24.03.28 | 3,955 | 30 | 727,378 | 0 | 0 | 0.00% | 0 |
24.03.27 | 3,960 | 5 | 1,067,324 | 0 | 0 | 0.00% | 0 |
24.03.26 | 3,935 | 25 | 737,112 | 0 | 0 | 0.00% | 0 |
24.03.25 | 3,965 | 30 | 599,967 | 0 | 0 | 0.00% | 0 |
24.03.22 | 3,970 | 5 | 1,021,827 | 0 | 0 | 0.00% | 0 |
24.03.21 | 3,905 | 65 | 950,655 | 0 | 0 | 0.00% | 0 |
24.03.20 | 3,870 | 35 | 539,467 | 0 | 0 | 0.00% | 0 |
24.03.19 | 3,915 | 45 | 771,331 | 0 | 0 | 0.00% | 0 |
24.03.18 | 3,810 | 105 | 2,233,524 | 0 | 0 | 0.00% | 0 |
24.03.15 | 3,830 | 20 | 1,408,252 | 0 | 0 | 0.00% | 0 |
24.03.14 | 3,640 | 190 | 3,994,889 | 0 | 0 | 0.00% | 0 |
24.03.13 | 3,585 | 55 | 965,197 | 0 | 0 | 0.00% | 0 |
24.03.12 | 3,585 | 0 | 479,756 | 0 | 0 | 0.00% | 0 |
24.03.11 | 3,490 | 95 | 966,296 | 0 | 0 | 0.00% | 0 |
24.03.08 | 3,460 | 30 | 435,228 | 0 | 0 | 0.00% | 0 |
24.03.07 | 3,470 | 10 | 299,365 | 0 | 0 | 0.00% | 0 |
24.03.06 | 3,425 | 45 | 481,988 | 0 | 0 | 0.00% | 0 |
24.03.05 | 3,445 | 20 | 381,879 | 0 | 0 | 0.00% | 0 |
24.03.04 | 3,525 | 80 | 578,201 | 0 | 0 | 0.00% | 0 |
24.02.29 | 3,560 | 35 | 541,407 | 0 | 0 | 0.00% | 0 |
24.02.28 | 3,490 | 70 | 633,661 | 0 | 0 | 0.00% | 0 |
24.02.27 | 3,485 | 5 | 488,926 | 0 | 0 | 0.00% | 0 |
24.02.26 | 3,480 | 5 | 628,031 | 0 | 0 | 0.00% | 0 |
24.02.23 | 3,505 | 25 | 652,770 | 0 | 0 | 0.00% | 0 |
24.02.22 | 3,460 | 45 | 573,223 | 0 | 0 | 0.00% | 0 |
24.02.21 | 3,430 | 30 | 458,614 | 0 | 0 | 0.00% | 0 |
24.02.20 | 3,455 | 25 | 335,882 | 0 | 0 | 0.00% | 0 |
24.02.19 | 3,435 | 20 | 248,319 | 0 | 0 | 0.00% | 0 |
24.02.16 | 3,395 | 40 | 305,745 | 0 | 0 | 0.00% | 0 |
24.02.15 | 3,380 | 15 | 227,834 | 0 | 0 | 0.00% | 0 |
24.02.14 | 3,420 | 40 | 202,332 | 0 | 0 | 0.00% | 0 |
24.02.13 | 3,430 | 10 | 277,985 | 0 | 0 | 0.00% | 0 |
24.02.08 | 3,415 | 15 | 535,939 | 0 | 0 | 0.00% | 0 |
24.02.07 | 3,405 | 10 | 210,831 | 0 | 0 | 0.00% | 0 |
24.02.06 | 3,420 | 15 | 267,556 | 0 | 0 | 0.00% | 0 |
24.02.05 | 3,440 | 20 | 337,985 | 0 | 0 | 0.00% | 0 |
24.02.02 | 3,360 | 80 | 392,390 | 0 | 0 | 0.00% | 0 |
24.02.01 | 3,370 | 10 | 174,301 | 0 | 0 | 0.00% | 0 |
24.01.31 | 3,310 | 60 | 251,830 | 0 | 0 | 0.00% | 0 |
24.01.30 | 3,375 | 65 | 341,356 | 0 | 0 | 0.00% | 0 |
24.01.29 | 3,415 | 40 | 417,158 | 0 | 0 | 0.00% | 0 |
24.01.26 | 3,375 | 40 | 265,680 | 0 | 0 | 0.00% | 0 |
24.01.25 | 3,315 | 60 | 384,664 | 0 | 0 | 0.00% | 0 |
24.01.24 | 3,355 | 40 | 475,302 | 0 | 0 | 0.00% | 0 |
24.01.23 | 3,360 | 5 | 448,018 | 0 | 0 | 0.00% | 0 |
24.01.22 | 3,340 | 20 | 603,180 | 0 | 0 | 0.00% | 0 |
24.01.19 | 3,245 | 95 | 709,334 | 0 | 0 | 0.00% | 0 |
24.01.18 | 3,190 | 55 | 660,674 | 0 | 0 | 0.00% | 0 |
24.01.17 | 3,360 | 170 | 781,079 | 0 | 0 | 0.00% | 0 |
24.01.16 | 3,385 | 25 | 987,326 | 0 | 0 | 0.00% | 0 |
24.01.15 | 3,325 | 60 | 994,376 | 0 | 0 | 0.00% | 0 |
24.01.12 | 3,330 | 5 | 442,704 | 0 | 0 | 0.00% | 0 |
24.01.11 | 3,380 | 50 | 317,911 | 0 | 0 | 0.00% | 0 |
24.01.10 | 3,400 | 20 | 254,724 | 0 | 0 | 0.00% | 0 |
24.01.09 | 3,420 | 20 | 287,593 | 0 | 0 | 0.00% | 0 |
24.01.08 | 3,415 | 5 | 344,846 | 0 | 0 | 0.00% | 0 |
24.01.05 | 3,425 | 10 | 250,206 | 0 | 0 | 0.00% | 0 |
24.01.04 | 3,440 | 15 | 332,356 | 0 | 0 | 0.00% | 0 |
24.01.03 | 3,550 | 110 | 413,731 | 0 | 0 | 0.00% | 0 |
24.01.02 | 3,545 | 5 | 414,072 | 0 | 0 | 0.00% | 0 |
23.12.28 | 3,465 | 80 | 674,113 | 0 | 0 | 0.00% | 0 |
23.12.27 | 3,410 | 55 | 680,858 | 0 | 0 | 0.00% | 0 |
23.12.26 | 3,430 | 20 | 302,278 | 0 | 0 | 0.00% | 0 |
23.12.22 | 3,435 | 5 | 381,412 | 0 | 0 | 0.00% | 0 |
23.12.21 | 3,480 | 45 | 381,419 | 0 | 0 | 0.00% | 0 |
23.12.20 | 3,420 | 60 | 386,433 | 0 | 0 | 0.00% | 0 |
23.12.19 | 3,445 | 25 | 157,871 | 0 | 0 | 0.00% | 0 |
23.12.18 | 3,490 | 45 | 533,461 | 0 | 0 | 0.00% | 0 |
23.12.15 | 3,430 | 60 | 526,754 | 0 | 0 | 0.00% | 0 |
23.12.14 | 3,380 | 50 | 675,263 | 0 | 0 | 0.00% | 0 |
23.12.13 | 3,425 | 45 | 370,443 | 0 | 0 | 0.00% | 0 |
23.12.12 | 3,370 | 55 | 413,225 | 0 | 0 | 0.00% | 0 |
23.12.11 | 3,405 | 35 | 343,473 | 0 | 0 | 0.00% | 0 |
23.12.08 | 3,410 | 5 | 519,774 | 0 | 0 | 0.00% | 0 |
23.12.07 | 3,455 | 45 | 332,488 | 0 | 0 | 0.00% | 0 |
23.12.06 | 3,465 | 10 | 377,860 | 0 | 0 | 0.00% | 0 |
23.12.05 | 3,490 | 25 | 415,989 | 0 | 0 | 0.00% | 0 |
23.12.04 | 3,440 | 50 | 458,988 | 0 | 0 | 0.00% | 0 |
23.12.01 | 3,430 | 10 | 415,820 | 0 | 0 | 0.00% | 0 |
23.11.30 | 3,370 | 60 | 357,323 | 0 | 0 | 0.00% | 0 |
23.11.29 | 3,385 | 15 | 354,322 | 0 | 0 | 0.00% | 0 |
23.11.28 | 3,320 | 65 | 672,119 | 0 | 0 | 0.00% | 0 |
23.11.27 | 3,275 | 45 | 472,112 | 0 | 0 | 0.00% | 0 |
23.11.24 | 3,340 | 65 | 280,702 | 0 | 0 | 0.00% | 0 |
23.11.23 | 3,320 | 20 | 402,578 | 0 | 0 | 0.00% | 0 |
23.11.22 | 3,275 | 45 | 475,885 | 0 | 0 | 0.00% | 0 |
23.11.21 | 3,265 | 10 | 354,672 | 0 | 0 | 0.00% | 0 |
23.11.20 | 3,155 | 110 | 579,409 | 0 | 0 | 0.00% | 0 |
23.11.17 | 3,225 | 70 | 201,868 | 0 | 0 | 0.00% | 0 |
23.11.16 | 3,205 | 5 | 140,745 | 0 | 0 | 0.00% | 0 |
23.11.15 | 3,090 | 115 | 603,810 | 0 | 0 | 0.00% | 0 |
23.11.14 | 3,020 | 70 | 268,179 | 0 | 0 | 0.00% | 0 |
23.11.13 | 3,090 | 70 | 213,181 | 0 | 0 | 0.00% | 0 |
23.11.10 | 3,125 | 35 | 149,741 | 0 | 0 | 0.00% | 0 |
23.11.09 | 3,150 | 25 | 221,505 | 0 | 0 | 0.00% | 0 |
23.11.08 | 3,215 | 65 | 356,833 | 0 | 0 | 0.00% | 0 |
23.11.07 | 3,230 | 15 | 518,566 | 0 | 0 | 0.00% | 0 |
23.11.06 | 3,065 | 165 | 551,970 | 0 | 0 | 0.00% | 0 |
23.11.03 | 2,990 | 75 | 376,884 | 0 | 0 | 0.00% | 0 |
23.11.02 | 2,930 | 60 | 337,933 | 0 | 0 | 0.00% | 0 |
23.11.01 | 2,905 | 25 | 146,233 | 0 | 0 | 0.00% | 0 |
23.10.31 | 3,020 | 115 | 299,347 | 0 | 0 | 0.00% | 0 |
23.10.30 | 3,040 | 20 | 317,573 | 0 | 0 | 0.00% | 0 |
23.10.27 | 3,090 | 50 | 580,935 | 0 | 0 | 0.00% | 0 |
23.10.26 | 3,210 | 120 | 386,618 | 0 | 0 | 0.00% | 0 |
23.10.25 | 3,160 | 50 | 431,340 | 0 | 0 | 0.00% | 0 |
23.10.24 | 3,115 | 45 | 264,943 | 0 | 0 | 0.00% | 0 |
23.10.23 | 3,145 | 30 | 210,038 | 0 | 0 | 0.00% | 0 |
23.10.20 | 3,175 | 30 | 353,585 | 0 | 0 | 0.00% | 0 |
23.10.19 | 3,305 | 130 | 282,766 | 0 | 0 | 0.00% | 0 |
23.10.18 | 3,325 | 20 | 260,525 | 0 | 0 | 0.00% | 0 |
23.10.17 | 3,325 | 0 | 246,331 | 0 | 0 | 0.00% | 0 |
23.10.16 | 3,330 | 5 | 221,680 | 0 | 0 | 0.00% | 0 |
23.10.13 | 3,410 | 80 | 210,666 | 0 | 0 | 0.00% | 0 |
23.10.12 | 3,415 | 5 | 307,871 | 0 | 0 | 0.00% | 0 |
23.10.11 | 3,290 | 125 | 269,545 | 0 | 0 | 0.00% | 0 |
23.10.10 | 3,295 | 5 | 382,143 | 0 | 0 | 0.00% | 0 |
23.10.06 | 3,320 | 25 | 484,065 | 0 | 0 | 0.00% | 0 |
23.10.05 | 3,395 | 75 | 490,083 | 0 | 0 | 0.00% | 0 |
23.10.04 | 3,570 | 175 | 304,597 | 0 | 0 | 0.00% | 0 |
23.09.27 | 3,570 | 0 | 199,111 | 0 | 0 | 0.00% | 0 |
23.09.26 | 3,625 | 55 | 222,639 | 0 | 0 | 0.00% | 0 |
23.09.25 | 3,685 | 60 | 248,330 | 0 | 0 | 0.00% | 0 |
23.09.22 | 3,720 | 35 | 431,097 | 0 | 0 | 0.00% | 0 |
23.09.21 | 3,790 | 70 | 261,640 | 0 | 0 | 0.00% | 0 |
23.09.20 | 3,835 | 45 | 225,306 | 0 | 0 | 0.00% | 0 |
23.09.19 | 3,810 | 25 | 389,543 | 0 | 0 | 0.00% | 0 |
23.09.18 | 3,845 | 35 | 162,648 | 0 | 0 | 0.00% | 0 |
23.09.15 | 3,775 | 70 | 471,565 | 0 | 0 | 0.00% | 0 |
23.09.14 | 3,735 | 40 | 414,533 | 0 | 0 | 0.00% | 0 |
23.09.13 | 3,790 | 55 | 193,684 | 0 | 0 | 0.00% | 0 |
23.09.12 | 3,820 | 30 | 236,370 | 0 | 0 | 0.00% | 0 |
23.09.11 | 3,720 | 100 | 674,036 | 0 | 0 | 0.00% | 0 |
23.09.08 | 3,695 | 25 | 145,264 | 0 | 0 | 0.00% | 0 |
23.09.07 | 3,730 | 35 | 207,285 | 0 | 0 | 0.00% | 0 |
23.09.06 | 3,800 | 70 | 303,944 | 0 | 0 | 0.00% | 0 |
23.09.05 | 3,815 | 15 | 338,436 | 0 | 0 | 0.00% | 0 |
23.09.04 | 3,825 | 10 | 341,010 | 0 | 0 | 0.00% | 0 |
23.09.01 | 3,935 | 110 | 463,241 | 0 | 0 | 0.00% | 0 |
23.08.31 | 3,885 | 50 | 252,908 | 0 | 0 | 0.00% | 0 |
23.08.30 | 3,925 | 40 | 353,093 | 0 | 0 | 0.00% | 0 |
23.08.29 | 3,845 | 80 | 525,822 | 0 | 0 | 0.00% | 0 |
23.08.28 | 3,640 | 205 | 590,278 | 0 | 0 | 0.00% | 0 |
23.08.25 | 3,680 | 40 | 376,479 | 0 | 0 | 0.00% | 0 |
23.08.24 | 3,695 | 15 | 355,882 | 0 | 0 | 0.00% | 0 |
23.08.23 | 3,690 | 5 | 377,788 | 0 | 0 | 0.00% | 0 |
23.08.22 | 3,655 | 35 | 993,613 | 0 | 0 | 0.00% | 0 |
23.08.21 | 3,665 | 10 | 233,220 | 0 | 0 | 0.00% | 0 |
23.08.18 | 3,705 | 40 | 587,341 | 0 | 0 | 0.00% | 0 |
23.08.17 | 3,740 | 35 | 1,601,103 | 0 | 0 | 0.00% | 0 |
23.08.16 | 3,850 | 110 | 498,988 | 0 | 0 | 0.00% | 0 |
23.08.14 | 3,940 | 90 | 655,233 | 0 | 0 | 0.00% | 0 |
23.08.11 | 3,930 | 10 | 440,181 | 0 | 0 | 0.00% | 0 |
23.08.10 | 3,960 | 30 | 447,417 | 0 | 0 | 0.00% | 0 |
23.08.09 | 3,965 | 5 | 567,949 | 0 | 0 | 0.00% | 0 |
23.08.08 | 3,935 | 30 | 441,293 | 0 | 0 | 0.00% | 0 |
23.08.07 | 3,960 | 25 | 538,143 | 0 | 0 | 0.00% | 0 |
23.08.04 | 3,980 | 20 | 419,778 | 0 | 0 | 0.00% | 0 |
23.08.03 | 4,050 | 70 | 703,151 | 0 | 0 | 0.00% | 0 |
23.08.02 | 4,065 | 15 | 1,024,300 | 0 | 0 | 0.00% | 0 |
23.08.01 | 4,060 | 5 | 703,998 | 0 | 0 | 0.00% | 0 |
23.07.31 | 3,950 | 110 | 1,179,177 | 0 | 0 | 0.00% | 0 |
23.07.28 | 3,840 | 110 | 1,172,746 | 0 | 0 | 0.00% | 0 |
23.07.27 | 3,980 | 140 | 1,591,400 | 0 | 0 | 0.00% | 0 |
23.07.26 | 4,125 | 145 | 1,146,075 | 0 | 0 | 0.00% | 0 |
23.07.25 | 4,010 | 115 | 1,432,120 | 0 | 0 | 0.00% | 0 |
23.07.24 | 4,020 | 10 | 974,107 | 0 | 0 | 0.00% | 0 |
23.07.21 | 4,070 | 50 | 846,820 | 0 | 0 | 0.00% | 0 |
23.07.20 | 4,075 | 5 | 563,152 | 0 | 0 | 0.00% | 0 |
23.07.19 | 4,030 | 45 | 1,170,797 | 0 | 0 | 0.00% | 0 |
23.07.18 | 4,105 | 75 | 1,020,012 | 0 | 0 | 0.00% | 0 |
23.07.17 | 4,120 | 15 | 838,061 | 0 | 0 | 0.00% | 0 |
23.07.14 | 4,185 | 65 | 1,169,433 | 0 | 0 | 0.00% | 0 |
23.07.13 | 4,140 | 45 | 982,852 | 0 | 0 | 0.00% | 0 |
23.07.12 | 4,055 | 85 | 2,163,037 | 0 | 0 | 0.00% | 0 |
23.07.11 | 3,925 | 130 | 1,616,540 | 0 | 0 | 0.00% | 0 |
23.07.10 | 3,885 | 40 | 867,441 | 0 | 0 | 0.00% | 0 |
23.07.07 | 3,860 | 25 | 801,509 | 0 | 0 | 0.00% | 0 |
23.07.06 | 3,905 | 45 | 857,195 | 0 | 0 | 0.00% | 0 |
23.07.05 | 3,870 | 35 | 2,439,449 | 0 | 0 | 0.00% | 0 |
23.07.04 | 3,820 | 50 | 741,567 | 0 | 0 | 0.00% | 0 |
23.07.03 | 3,830 | 10 | 906,596 | 0 | 0 | 0.00% | 0 |
23.06.30 | 3,755 | 75 | 834,667 | 0 | 0 | 0.00% | 0 |
23.06.29 | 3,765 | 10 | 383,585 | 0 | 0 | 0.00% | 0 |
23.06.28 | 3,810 | 45 | 619,066 | 0 | 0 | 0.00% | 0 |
23.06.27 | 3,775 | 35 | 585,282 | 0 | 0 | 0.00% | 0 |
23.06.26 | 3,790 | 15 | 761,324 | 0 | 0 | 0.00% | 0 |
23.06.23 | 3,835 | 45 | 677,350 | 0 | 0 | 0.00% | 0 |
23.06.22 | 3,895 | 60 | 1,190,692 | 0 | 0 | 0.00% | 0 |
23.06.21 | 3,935 | 40 | 896,054 | 0 | 0 | 0.00% | 0 |
23.06.20 | 3,860 | 75 | 983,128 | 0 | 0 | 0.00% | 0 |
23.06.19 | 3,825 | 35 | 756,358 | 0 | 0 | 0.00% | 0 |
23.06.16 | 3,720 | 105 | 1,149,460 | 0 | 0 | 0.00% | 0 |
23.06.15 | 3,670 | 50 | 767,545 | 0 | 0 | 0.00% | 0 |
23.06.14 | 3,680 | 10 | 619,029 | 0 | 0 | 0.00% | 0 |
23.06.13 | 3,665 | 15 | 416,890 | 0 | 0 | 0.00% | 0 |
23.06.12 | 3,655 | 10 | 392,292 | 0 | 0 | 0.00% | 0 |
23.06.09 | 3,640 | 15 | 592,743 | 0 | 0 | 0.00% | 0 |
23.06.08 | 3,605 | 35 | 830,131 | 0 | 0 | 0.00% | 0 |
23.06.07 | 3,575 | 30 | 762,374 | 0 | 0 | 0.00% | 0 |
23.06.05 | 3,430 | 145 | 907,155 | 0 | 0 | 0.00% | 0 |
23.06.02 | 3,350 | 80 | 301,132 | 0 | 0 | 0.00% | 0 |
23.06.01 | 3,345 | 5 | 408,944 | 0 | 0 | 0.00% | 0 |
23.05.31 | 3,380 | 35 | 338,168 | 0 | 0 | 0.00% | 0 |
23.05.30 | 3,360 | 20 | 532,371 | 0 | 0 | 0.00% | 0 |
23.05.26 | 3,415 | 55 | 277,894 | 0 | 0 | 0.00% | 0 |
23.05.25 | 3,435 | 20 | 345,274 | 0 | 0 | 0.00% | 0 |
23.05.24 | 3,395 | 40 | 721,705 | 0 | 0 | 0.00% | 0 |
23.05.23 | 3,380 | 15 | 294,310 | 0 | 0 | 0.00% | 0 |
23.05.22 | 3,255 | 125 | 739,408 | 0 | 0 | 0.00% | 0 |
23.05.19 | 3,215 | 40 | 238,669 | 0 | 0 | 0.00% | 0 |
23.05.18 | 3,185 | 30 | 243,701 | 0 | 0 | 0.00% | 0 |
23.05.17 | 3,205 | 20 | 238,018 | 0 | 0 | 0.00% | 0 |
23.05.16 | 3,195 | 10 | 242,391 | 0 | 0 | 0.00% | 0 |
23.05.15 | 3,175 | 20 | 380,969 | 0 | 0 | 0.00% | 0 |
23.05.12 | 3,240 | 65 | 259,751 | 0 | 0 | 0.00% | 0 |
23.05.11 | 3,180 | 60 | 543,423 | 0 | 0 | 0.00% | 0 |
23.05.10 | 3,220 | 40 | 485,817 | 0 | 0 | 0.00% | 0 |
23.05.09 | 3,170 | 50 | 313,548 | 0 | 0 | 0.00% | 0 |
23.05.08 | 3,160 | 10 | 215,872 | 0 | 0 | 0.00% | 0 |
23.05.04 | 3,130 | 30 | 103,803 | 0 | 0 | 0.00% | 0 |
23.05.03 | 3,210 | 80 | 327,331 | 0 | 0 | 0.00% | 0 |
23.05.02 | 3,235 | 25 | 350,497 | 0 | 0 | 0.00% | 0 |
23.04.28 | 3,240 | 5 | 431,514 | 0 | 0 | 0.00% | 0 |
23.04.27 | 3,230 | 15 | 310,288 | 0 | 0 | 0.00% | 0 |
23.04.26 | 3,320 | 90 | 456,757 | 0 | 0 | 0.00% | 0 |
23.04.25 | 3,305 | 15 | 704,965 | 0 | 0 | 0.00% | 0 |
23.04.24 | 3,295 | 10 | 633,469 | 0 | 0 | 0.00% | 0 |
23.04.21 | 3,315 | 20 | 738,759 | 0 | 0 | 0.00% | 0 |
23.04.20 | 3,270 | 45 | 614,512 | 0 | 0 | 0.00% | 0 |
23.04.19 | 3,250 | 20 | 431,222 | 0 | 0 | 0.00% | 0 |
23.04.18 | 3,260 | 10 | 629,147 | 0 | 0 | 0.00% | 0 |
23.04.17 | 3,195 | 65 | 938,666 | 0 | 0 | 0.00% | 0 |
23.04.14 | 3,120 | 75 | 603,259 | 0 | 0 | 0.00% | 0 |
23.04.13 | 3,095 | 25 | 437,935 | 0 | 0 | 0.00% | 0 |
23.04.12 | 2,980 | 115 | 666,913 | 0 | 0 | 0.00% | 0 |
23.04.11 | 2,955 | 25 | 236,613 | 0 | 0 | 0.00% | 0 |
23.04.10 | 2,970 | 15 | 325,963 | 0 | 0 | 0.00% | 0 |
23.04.07 | 2,995 | 25 | 218,528 | 0 | 0 | 0.00% | 0 |
23.04.06 | 3,010 | 15 | 351,449 | 0 | 0 | 0.00% | 0 |
23.04.05 | 3,060 | 50 | 455,401 | 0 | 0 | 0.00% | 0 |
23.04.04 | 2,975 | 85 | 652,172 | 0 | 0 | 0.00% | 0 |
23.04.03 | 2,965 | 10 | 346,025 | 0 | 0 | 0.00% | 0 |
23.03.31 | 2,915 | 50 | 507,842 | 0 | 0 | 0.00% | 0 |
23.03.30 | 2,900 | 15 | 354,220 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
2
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
7
디지틀조선(033130) 소폭 상승세 +4.16%
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲389.15엔(+1.02%), 38,415.32엔 [전장마감]
-
10
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]