TIGER 200 경기소비재
(139290) I 코스피 ETF 11.21 15:3215,545 | 전일 | 15,525 | 고가 | 15,565 | 상한가 | 20,205 |
거래량 (주) |
16 |
20 0.13% | 시가 | 15,540 | 저가 | 15,540 | 하한가 | 10,885 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 15,525 | 20 | 16 | 0 | 0 | 0.00% | 280,000 |
24.11.20 | 15,315 | 210 | 66 | 0 | 0 | 0.00% | 280,000 |
24.11.19 | 15,420 | 105 | 130 | 0 | 0 | 0.00% | 280,000 |
24.11.18 | 15,075 | 345 | 694 | 0 | 0 | 0.00% | 280,000 |
24.11.15 | 14,985 | 90 | 35 | 0 | 0 | 0.00% | 280,000 |
24.11.14 | 14,845 | 220 | 19,119 | 0 | 0 | 0.00% | 280,000 |
24.11.13 | 15,100 | 255 | 19,064 | 0 | 0 | 0.00% | 280,000 |
24.11.12 | 15,270 | 170 | 787 | 0 | 0 | 0.00% | 280,000 |
24.11.11 | 15,015 | 255 | 51 | 0 | 0 | 0.00% | 280,000 |
24.11.08 | 15,135 | 120 | 178 | 0 | 0 | 0.00% | 280,000 |
24.11.07 | 15,275 | 140 | 1,414 | 0 | 0 | 0.00% | 280,000 |
24.11.06 | 15,490 | 215 | 36 | 0 | 0 | 0.00% | 0 |
24.11.05 | 15,525 | 35 | 580 | 0 | 0 | 0.00% | 0 |
24.11.04 | 15,350 | 175 | 14 | 0 | 0 | 0.00% | 0 |
24.11.01 | 15,330 | 20 | 35 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,405 | 75 | 714 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,420 | 25 | 694 | 0 | 0 | 0.00% | 0 |
24.10.29 | 15,700 | 280 | 253 | 0 | 0 | 0.00% | 0 |
24.10.28 | 15,580 | 120 | 257 | 0 | 0 | 0.00% | 0 |
24.10.25 | 15,530 | 50 | 512 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,790 | 260 | 8,050 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,650 | 140 | 109 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,820 | 170 | 121 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,760 | 60 | 137 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,760 | 0 | 174 | 0 | 0 | 0.00% | 0 |
24.10.17 | 16,000 | 240 | 125 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,915 | 85 | 83 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,895 | 20 | 52 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,935 | 40 | 511 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,930 | 5 | 512 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,765 | 165 | 243 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,815 | 50 | 1,118 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,730 | 85 | 339 | 0 | 0 | 0.00% | 0 |
24.10.04 | 15,720 | 10 | 5 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,985 | 265 | 64 | 0 | 0 | 0.00% | 0 |
24.09.30 | 16,330 | 345 | 147 | 0 | 0 | 0.00% | 0 |
24.09.27 | 16,395 | 65 | 84 | 0 | 0 | 0.00% | 0 |
24.09.26 | 16,110 | 285 | 646 | 0 | 0 | 0.00% | 0 |
24.09.25 | 16,100 | 10 | 39 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,980 | 120 | 489 | 0 | 0 | 0.00% | 0 |
24.09.23 | 16,010 | 30 | 206 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,035 | 25 | 426 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,780 | 255 | 895 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,455 | 325 | 70 | 0 | 0 | 0.00% | 0 |
24.09.12 | 15,080 | 375 | 75 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,415 | 335 | 148 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,485 | 70 | 11 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,350 | 135 | 29 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,480 | 130 | 215 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,345 | 135 | 141 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,740 | 395 | 124 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,900 | 160 | 264 | 0 | 0 | 0.00% | 0 |
24.09.02 | 16,300 | 400 | 765 | 0 | 0 | 0.00% | 0 |
24.08.30 | 16,260 | 40 | 205 | 0 | 0 | 0.00% | 0 |
24.08.29 | 16,255 | 5 | 643 | 0 | 0 | 0.00% | 0 |
24.08.28 | 15,970 | 285 | 567 | 0 | 0 | 0.00% | 0 |
24.08.27 | 15,990 | 20 | 180 | 0 | 0 | 0.00% | 0 |
24.08.26 | 16,040 | 50 | 183 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,875 | 165 | 87 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,975 | 100 | 213 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,910 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,875 | 35 | 833 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,985 | 110 | 658 | 0 | 0 | 0.00% | 0 |
24.08.16 | 15,575 | 410 | 795 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,575 | 0 | 356 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,630 | 55 | 268 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,460 | 170 | 67 | 0 | 0 | 0.00% | 0 |
24.08.09 | 15,265 | 195 | 365 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,205 | 60 | 563 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,200 | 5 | 171 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,525 | 675 | 4,046 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,945 | 1,420 | 974 | 0 | 0 | 0.00% | 0 |
24.08.02 | 16,450 | 505 | 2,222 | 0 | 0 | 0.00% | 0 |
24.08.01 | 16,280 | 170 | 186 | 0 | 0 | 0.00% | 0 |
24.07.31 | 16,275 | 5 | 217 | 0 | 0 | 0.00% | 0 |
24.07.30 | 16,550 | 275 | 576 | 0 | 0 | 0.00% | 0 |
24.07.29 | 16,290 | 260 | 295 | 0 | 0 | 0.00% | 0 |
24.07.26 | 16,400 | 110 | 64 | 0 | 0 | 0.00% | 0 |
24.07.25 | 16,680 | 280 | 728 | 0 | 0 | 0.00% | 0 |
24.07.24 | 16,850 | 170 | 398 | 0 | 0 | 0.00% | 0 |
24.07.23 | 16,565 | 285 | 211 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,610 | 45 | 6,290 | 0 | 0 | 0.00% | 0 |
24.07.19 | 16,870 | 260 | 247 | 0 | 0 | 0.00% | 0 |
24.07.18 | 17,145 | 275 | 3,570 | 0 | 0 | 0.00% | 0 |
24.07.17 | 17,250 | 105 | 34 | 0 | 0 | 0.00% | 0 |
24.07.16 | 17,140 | 110 | 59 | 0 | 0 | 0.00% | 0 |
24.07.15 | 17,210 | 70 | 132 | 0 | 0 | 0.00% | 0 |
24.07.12 | 17,280 | 70 | 135 | 0 | 0 | 0.00% | 0 |
24.07.11 | 17,195 | 85 | 448 | 0 | 0 | 0.00% | 0 |
24.07.10 | 17,250 | 55 | 579 | 0 | 0 | 0.00% | 0 |
24.07.09 | 17,425 | 175 | 437 | 0 | 0 | 0.00% | 0 |
24.07.08 | 17,545 | 120 | 600 | 0 | 0 | 0.00% | 0 |
24.07.05 | 17,435 | 110 | 6,959 | 0 | 0 | 0.00% | 0 |
24.07.04 | 17,370 | 65 | 137 | 0 | 0 | 0.00% | 0 |
24.07.03 | 17,335 | 35 | 2,252 | 0 | 0 | 0.00% | 0 |
24.07.02 | 17,985 | 650 | 1,600 | 0 | 0 | 0.00% | 0 |
24.07.01 | 18,125 | 140 | 130 | 0 | 0 | 0.00% | 0 |
24.06.28 | 18,160 | 35 | 583 | 0 | 0 | 0.00% | 0 |
24.06.27 | 18,150 | 10 | 1,181 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,045 | 105 | 2,361 | 0 | 0 | 0.00% | 0 |
24.06.25 | 17,630 | 415 | 3,818 | 0 | 0 | 0.00% | 0 |
24.06.24 | 17,635 | 5 | 604 | 0 | 0 | 0.00% | 0 |
24.06.21 | 17,790 | 155 | 148 | 0 | 0 | 0.00% | 0 |
24.06.20 | 17,860 | 70 | 972 | 0 | 0 | 0.00% | 0 |
24.06.19 | 17,720 | 140 | 6,038 | 0 | 0 | 0.00% | 0 |
24.06.18 | 17,590 | 130 | 1,264 | 0 | 0 | 0.00% | 0 |
24.06.17 | 17,280 | 310 | 2,833 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,070 | 210 | 297 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,060 | 10 | 1,208 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,060 | 0 | 292 | 0 | 0 | 0.00% | 0 |
24.06.11 | 17,070 | 10 | 308 | 0 | 0 | 0.00% | 0 |
24.06.10 | 17,010 | 60 | 748 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,985 | 25 | 4,664 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,770 | 215 | 264 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,970 | 200 | 108 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,635 | 335 | 553 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,635 | 0 | 12,987 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,830 | 195 | 34 | 0 | 0 | 0.00% | 0 |
24.05.29 | 17,030 | 200 | 1,895 | 0 | 0 | 0.00% | 0 |
24.05.28 | 17,030 | 0 | 508 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,910 | 120 | 401 | 0 | 0 | 0.00% | 0 |
24.05.24 | 17,225 | 315 | 106 | 0 | 0 | 0.00% | 0 |
24.05.23 | 17,175 | 50 | 171 | 0 | 0 | 0.00% | 0 |
24.05.22 | 16,640 | 535 | 259 | 0 | 0 | 0.00% | 0 |
24.05.21 | 16,695 | 55 | 36 | 0 | 0 | 0.00% | 0 |
24.05.20 | 16,585 | 110 | 2,157 | 0 | 0 | 0.00% | 0 |
24.05.17 | 16,655 | 70 | 75 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,650 | 5 | 141 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,620 | 30 | 87 | 0 | 0 | 0.00% | 0 |
24.05.13 | 16,635 | 15 | 231 | 0 | 0 | 0.00% | 0 |
24.05.10 | 16,555 | 80 | 25 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,760 | 205 | 161 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,670 | 90 | 366 | 0 | 0 | 0.00% | 0 |
24.05.07 | 16,755 | 85 | 745 | 0 | 0 | 0.00% | 0 |
24.05.03 | 16,985 | 230 | 691 | 0 | 0 | 0.00% | 0 |
24.05.02 | 17,040 | 55 | 117 | 0 | 0 | 0.00% | 0 |
24.04.30 | 17,060 | 20 | 50 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,505 | 70 | 652 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,510 | 5 | 806 | 0 | 0 | 0.00% | 0 |
24.04.25 | 17,540 | 30 | 5,947 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,345 | 195 | 1,477 | 0 | 0 | 0.00% | 0 |
24.04.23 | 17,260 | 85 | 371 | 0 | 0 | 0.00% | 0 |
24.04.22 | 16,820 | 440 | 1,165 | 0 | 0 | 0.00% | 0 |
24.04.19 | 16,930 | 110 | 490 | 0 | 0 | 0.00% | 0 |
24.04.18 | 17,065 | 135 | 366 | 0 | 0 | 0.00% | 0 |
24.04.17 | 17,185 | 120 | 1,569 | 0 | 0 | 0.00% | 0 |
24.04.16 | 17,235 | 50 | 109 | 0 | 0 | 0.00% | 0 |
24.04.15 | 17,035 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 17,245 | 210 | 87 | 0 | 0 | 0.00% | 0 |
24.04.11 | 16,870 | 375 | 119 | 0 | 0 | 0.00% | 0 |
24.04.09 | 16,870 | 0 | 114 | 0 | 0 | 0.00% | 0 |
24.04.08 | 16,665 | 205 | 1,501 | 0 | 0 | 0.00% | 0 |
24.04.05 | 16,785 | 120 | 162 | 0 | 0 | 0.00% | 0 |
24.04.04 | 16,335 | 450 | 475 | 0 | 0 | 0.00% | 0 |
24.04.03 | 16,645 | 310 | 604 | 0 | 0 | 0.00% | 0 |
24.04.02 | 17,100 | 455 | 3,142 | 0 | 0 | 0.00% | 0 |
24.04.01 | 17,200 | 100 | 1,636 | 0 | 0 | 0.00% | 0 |
24.03.29 | 17,440 | 240 | 718 | 0 | 0 | 0.00% | 0 |
24.03.28 | 17,695 | 255 | 593 | 0 | 0 | 0.00% | 0 |
24.03.27 | 17,630 | 65 | 426 | 0 | 0 | 0.00% | 0 |
24.03.26 | 17,400 | 230 | 92 | 0 | 0 | 0.00% | 0 |
24.03.25 | 17,525 | 125 | 540 | 0 | 0 | 0.00% | 0 |
24.03.22 | 17,745 | 220 | 84 | 0 | 0 | 0.00% | 0 |
24.03.21 | 17,335 | 410 | 697 | 0 | 0 | 0.00% | 0 |
24.03.20 | 17,380 | 45 | 368 | 0 | 0 | 0.00% | 0 |
24.03.19 | 17,840 | 460 | 426 | 0 | 0 | 0.00% | 0 |
24.03.18 | 17,870 | 30 | 1,082 | 0 | 0 | 0.00% | 0 |
24.03.15 | 18,045 | 175 | 645 | 0 | 0 | 0.00% | 0 |
24.03.14 | 17,680 | 365 | 1,528 | 0 | 0 | 0.00% | 0 |
24.03.13 | 17,560 | 120 | 126 | 0 | 0 | 0.00% | 0 |
24.03.12 | 17,675 | 115 | 498 | 0 | 0 | 0.00% | 0 |
24.03.11 | 17,990 | 315 | 143 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,800 | 190 | 6,253 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,890 | 90 | 1,612 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,675 | 215 | 1,022 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,935 | 260 | 644 | 0 | 0 | 0.00% | 0 |
24.03.04 | 17,830 | 105 | 1,956 | 0 | 0 | 0.00% | 0 |
24.02.29 | 17,440 | 390 | 3,424 | 0 | 0 | 0.00% | 0 |
24.02.28 | 16,805 | 635 | 2,046 | 0 | 0 | 0.00% | 0 |
24.02.27 | 17,125 | 320 | 2,871 | 0 | 0 | 0.00% | 0 |
24.02.26 | 17,540 | 415 | 799 | 0 | 0 | 0.00% | 0 |
24.02.23 | 17,490 | 50 | 1,848 | 0 | 0 | 0.00% | 0 |
24.02.22 | 17,280 | 210 | 551 | 0 | 0 | 0.00% | 0 |
24.02.21 | 17,280 | 0 | 1,383 | 0 | 0 | 0.00% | 0 |
24.02.20 | 17,600 | 320 | 354 | 0 | 0 | 0.00% | 0 |
24.02.19 | 17,220 | 380 | 998 | 0 | 0 | 0.00% | 0 |
24.02.16 | 16,880 | 340 | 1,312 | 0 | 0 | 0.00% | 0 |
24.02.15 | 17,225 | 345 | 1,635 | 0 | 0 | 0.00% | 0 |
24.02.14 | 17,290 | 65 | 510 | 0 | 0 | 0.00% | 0 |
24.02.13 | 17,140 | 150 | 1,715 | 0 | 0 | 0.00% | 0 |
24.02.08 | 17,135 | 5 | 3,641 | 0 | 0 | 0.00% | 0 |
24.02.07 | 16,655 | 480 | 1,261 | 0 | 0 | 0.00% | 0 |
24.02.06 | 17,035 | 380 | 4,260 | 0 | 0 | 0.00% | 0 |
24.02.05 | 16,925 | 110 | 2,184 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,885 | 1,040 | 5,149 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,320 | 565 | 2,385 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,050 | 270 | 24,326 | 0 | 0 | 0.00% | 0 |
24.01.30 | 15,185 | 135 | 576 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,795 | 390 | 1,839 | 0 | 0 | 0.00% | 0 |
24.01.26 | 14,725 | 70 | 32,374 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,365 | 360 | 30,546 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,340 | 25 | 55 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,200 | 140 | 184 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,230 | 30 | 394 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,205 | 25 | 593 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,300 | 95 | 276 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,590 | 290 | 477 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,770 | 180 | 707 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,645 | 125 | 1,220 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,640 | 5 | 1,411 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,780 | 140 | 28 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,770 | 10 | 1,522 | 0 | 0 | 0.00% | 0 |
24.01.09 | 14,760 | 10 | 887 | 0 | 0 | 0.00% | 0 |
24.01.08 | 14,840 | 80 | 50 | 0 | 0 | 0.00% | 0 |
24.01.05 | 15,030 | 190 | 289 | 0 | 0 | 0.00% | 0 |
24.01.04 | 15,275 | 245 | 131 | 0 | 0 | 0.00% | 0 |
24.01.03 | 15,700 | 425 | 76 | 0 | 0 | 0.00% | 0 |
24.01.02 | 15,870 | 170 | 1,412 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,465 | 405 | 24,412 | 0 | 0 | 0.00% | 0 |
23.12.27 | 15,480 | 15 | 317 | 0 | 0 | 0.00% | 0 |
23.12.26 | 15,495 | 15 | 2,261 | 0 | 0 | 0.00% | 0 |
23.12.22 | 15,360 | 135 | 415 | 0 | 0 | 0.00% | 0 |
23.12.21 | 15,410 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.12.20 | 15,010 | 400 | 171 | 0 | 0 | 0.00% | 0 |
23.12.19 | 14,970 | 40 | 119 | 0 | 0 | 0.00% | 0 |
23.12.18 | 14,925 | 45 | 1,654 | 0 | 0 | 0.00% | 0 |
23.12.15 | 14,710 | 215 | 67 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,775 | 65 | 255 | 0 | 0 | 0.00% | 0 |
23.12.13 | 14,860 | 85 | 4,020 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,790 | 70 | 1,522 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,725 | 65 | 109 | 0 | 0 | 0.00% | 0 |
23.12.08 | 14,545 | 180 | 10 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,595 | 50 | 406 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,550 | 45 | 132 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,585 | 35 | 288 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,540 | 45 | 28 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,625 | 85 | 695 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,675 | 50 | 35 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,790 | 115 | 864 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,740 | 50 | 106 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,710 | 30 | 575 | 0 | 0 | 0.00% | 0 |
23.11.24 | 14,705 | 5 | 4 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,615 | 90 | 13 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,735 | 120 | 1,381 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,595 | 140 | 709 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,625 | 30 | 717 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,680 | 55 | 292 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,510 | 175 | 1,265 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,190 | 320 | 647 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,015 | 175 | 198 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,085 | 70 | 271 | 0 | 0 | 0.00% | 0 |
23.11.10 | 14,215 | 130 | 120 | 0 | 0 | 0.00% | 0 |
23.11.09 | 14,110 | 105 | 1 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,110 | 0 | 108 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,145 | 35 | 3,315 | 0 | 0 | 0.00% | 0 |
23.11.06 | 13,865 | 280 | 5,818 | 0 | 0 | 0.00% | 0 |
23.11.03 | 13,825 | 40 | 2,130 | 0 | 0 | 0.00% | 0 |
23.11.02 | 13,580 | 245 | 357 | 0 | 0 | 0.00% | 0 |
23.11.01 | 13,535 | 45 | 3 | 0 | 0 | 0.00% | 0 |
23.10.31 | 13,665 | 130 | 1,613 | 0 | 0 | 0.00% | 0 |
23.10.30 | 14,035 | 325 | 254 | 0 | 0 | 0.00% | 0 |
23.10.27 | 14,005 | 30 | 189 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,265 | 260 | 872 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,165 | 100 | 1 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,215 | 50 | 1,216 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,135 | 80 | 17 | 0 | 0 | 0.00% | 0 |
23.10.20 | 14,565 | 430 | 1,528 | 0 | 0 | 0.00% | 0 |
23.10.19 | 14,595 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.10.18 | 14,450 | 145 | 355 | 0 | 0 | 0.00% | 0 |
23.10.17 | 14,500 | 50 | 82 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,630 | 130 | 91 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,740 | 110 | 390 | 0 | 0 | 0.00% | 0 |
23.10.12 | 14,755 | 15 | 55 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,685 | 70 | 49 | 0 | 0 | 0.00% | 0 |
23.10.10 | 14,885 | 200 | 292 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,790 | 95 | 715 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,810 | 20 | 278 | 0 | 0 | 0.00% | 0 |
23.10.04 | 15,070 | 260 | 193 | 0 | 0 | 0.00% | 0 |
23.09.27 | 15,000 | 70 | 213 | 0 | 0 | 0.00% | 0 |
23.09.26 | 15,255 | 255 | 2,030 | 0 | 0 | 0.00% | 0 |
23.09.25 | 15,030 | 225 | 774 | 0 | 0 | 0.00% | 0 |
23.09.22 | 15,060 | 30 | 218 | 0 | 0 | 0.00% | 0 |
23.09.21 | 15,340 | 280 | 86 | 0 | 0 | 0.00% | 0 |
23.09.20 | 15,110 | 230 | 269 | 0 | 0 | 0.00% | 0 |
23.09.19 | 15,110 | 0 | 9 | 0 | 0 | 0.00% | 0 |
23.09.18 | 15,155 | 45 | 112 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,975 | 180 | 437 | 0 | 0 | 0.00% | 0 |
23.09.14 | 14,965 | 10 | 2,040 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,870 | 95 | 1,665 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,875 | 5 | 79 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,925 | 50 | 19 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,925 | 0 | 12 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,960 | 35 | 8,813 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,950 | 10 | 281 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,990 | 40 | 170 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,980 | 10 | 5,102 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,980 | 0 | 181 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,985 | 5 | 359 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,960 | 25 | 135 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,810 | 150 | 30 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,680 | 130 | 2,018 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,695 | 15 | 221 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,740 | 45 | 18 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,770 | 30 | 59 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,725 | 45 | 253 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,760 | 35 | 166 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,775 | 15 | 855 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,835 | 60 | 137 | 0 | 0 | 0.00% | 0 |
23.08.16 | 15,110 | 275 | 704 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,110 | 0 | 401 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,905 | 205 | 2,366 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,740 | 165 | 86 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,595 | 145 | 609 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,640 | 45 | 197 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,855 | 215 | 2,245 | 0 | 0 | 0.00% | 0 |
23.08.04 | 14,740 | 115 | 14 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,760 | 20 | 2,299 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,200 | 440 | 1,960 | 0 | 0 | 0.00% | 0 |
23.08.01 | 14,985 | 215 | 25 | 0 | 0 | 0.00% | 0 |
23.07.31 | 14,930 | 55 | 224 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,960 | 30 | 405 | 0 | 0 | 0.00% | 0 |
23.07.27 | 14,820 | 140 | 716 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,115 | 295 | 1,755 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,075 | 40 | 269 | 0 | 0 | 0.00% | 0 |
23.07.24 | 15,280 | 205 | 315 | 0 | 0 | 0.00% | 0 |
23.07.21 | 15,295 | 15 | 112 | 0 | 0 | 0.00% | 0 |
23.07.20 | 15,385 | 90 | 108 | 0 | 0 | 0.00% | 0 |
23.07.19 | 15,380 | 5 | 7,291 | 0 | 0 | 0.00% | 0 |
23.07.18 | 15,610 | 230 | 813 | 0 | 0 | 0.00% | 0 |
23.07.17 | 15,820 | 210 | 258 | 0 | 0 | 0.00% | 0 |
23.07.14 | 15,480 | 340 | 160 | 0 | 0 | 0.00% | 0 |
23.07.13 | 15,510 | 30 | 799 | 0 | 0 | 0.00% | 0 |
23.07.12 | 15,500 | 10 | 429 | 0 | 0 | 0.00% | 0 |
23.07.11 | 15,420 | 80 | 475 | 0 | 0 | 0.00% | 0 |
23.07.10 | 15,395 | 25 | 187 | 0 | 0 | 0.00% | 0 |
23.07.07 | 15,555 | 160 | 546 | 0 | 0 | 0.00% | 0 |
23.07.06 | 15,435 | 120 | 1,013 | 0 | 0 | 0.00% | 0 |
23.07.05 | 15,610 | 175 | 605 | 0 | 0 | 0.00% | 0 |
23.07.04 | 15,585 | 25 | 136 | 0 | 0 | 0.00% | 0 |
23.07.03 | 15,545 | 40 | 163 | 0 | 0 | 0.00% | 0 |
23.06.30 | 15,325 | 220 | 187 | 0 | 0 | 0.00% | 0 |
23.06.29 | 15,465 | 140 | 285 | 0 | 0 | 0.00% | 0 |
23.06.28 | 15,360 | 105 | 483 | 0 | 0 | 0.00% | 0 |
23.06.27 | 15,075 | 285 | 255 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,975 | 100 | 468 | 0 | 0 | 0.00% | 0 |
23.06.23 | 15,120 | 145 | 137 | 0 | 0 | 0.00% | 0 |
23.06.22 | 15,180 | 60 | 102 | 0 | 0 | 0.00% | 0 |
23.06.21 | 15,000 | 180 | 6,986 | 0 | 0 | 0.00% | 0 |
23.06.20 | 15,055 | 55 | 150 | 0 | 0 | 0.00% | 0 |
23.06.19 | 15,025 | 30 | 2,332 | 0 | 0 | 0.00% | 0 |
23.06.16 | 15,110 | 85 | 463 | 0 | 0 | 0.00% | 0 |
23.06.15 | 15,110 | 0 | 5,668 | 0 | 0 | 0.00% | 0 |
23.06.14 | 15,100 | 10 | 358 | 0 | 0 | 0.00% | 0 |
23.06.13 | 15,090 | 10 | 1,892 | 0 | 0 | 0.00% | 0 |
23.06.12 | 15,195 | 105 | 169 | 0 | 0 | 0.00% | 0 |
23.06.09 | 15,005 | 190 | 3,285 | 0 | 0 | 0.00% | 0 |
23.06.08 | 15,110 | 105 | 1,797 | 0 | 0 | 0.00% | 0 |
23.06.07 | 15,455 | 345 | 696 | 0 | 0 | 0.00% | 0 |
23.06.05 | 15,285 | 170 | 2,944 | 0 | 0 | 0.00% | 0 |
23.06.02 | 15,150 | 135 | 1,526 | 0 | 0 | 0.00% | 0 |
23.06.01 | 15,310 | 160 | 311 | 0 | 0 | 0.00% | 0 |
23.05.31 | 15,370 | 60 | 171 | 0 | 0 | 0.00% | 0 |
23.05.30 | 15,580 | 210 | 379 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,580 | 0 | 262 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,750 | 170 | 112 | 0 | 0 | 0.00% | 0 |
23.05.24 | 15,790 | 40 | 921 | 0 | 0 | 0.00% | 0 |
23.05.23 | 15,815 | 25 | 729 | 0 | 0 | 0.00% | 0 |
23.05.22 | 15,700 | 115 | 143 | 0 | 0 | 0.00% | 0 |
23.05.19 | 15,845 | 145 | 1,175 | 0 | 0 | 0.00% | 0 |
23.05.18 | 15,605 | 240 | 1,914 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,400 | 205 | 1,127 | 0 | 0 | 0.00% | 0 |
23.05.16 | 15,795 | 395 | 76 | 0 | 0 | 0.00% | 0 |
23.05.15 | 15,655 | 140 | 44 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,855 | 200 | 1,930 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,785 | 70 | 11 | 0 | 0 | 0.00% | 0 |
23.05.10 | 15,535 | 250 | 284 | 0 | 0 | 0.00% | 0 |
23.05.09 | 15,465 | 70 | 81 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,300 | 165 | 584 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,355 | 55 | 3,761 | 0 | 0 | 0.00% | 0 |
23.05.03 | 15,455 | 100 | 1,649 | 0 | 0 | 0.00% | 0 |
23.05.02 | 15,180 | 275 | 408 | 0 | 0 | 0.00% | 0 |
23.04.28 | 15,295 | 115 | 454 | 0 | 0 | 0.00% | 0 |
23.04.27 | 15,675 | 10 | 2,212 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,900 | 225 | 227 | 0 | 0 | 0.00% | 0 |
23.04.25 | 15,675 | 225 | 478 | 0 | 0 | 0.00% | 0 |
23.04.24 | 15,585 | 90 | 149 | 0 | 0 | 0.00% | 0 |
23.04.21 | 15,700 | 115 | 307 | 0 | 0 | 0.00% | 0 |
23.04.20 | 15,850 | 150 | 277 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,625 | 225 | 2,259 | 0 | 0 | 0.00% | 0 |
23.04.18 | 15,745 | 120 | 1,636 | 0 | 0 | 0.00% | 0 |
23.04.17 | 15,880 | 135 | 1,080 | 0 | 0 | 0.00% | 0 |
23.04.14 | 15,890 | 45 | 1,017 | 0 | 0 | 0.00% | 0 |
23.04.13 | 15,925 | 35 | 2,417 | 0 | 0 | 0.00% | 0 |
23.04.12 | 15,575 | 350 | 3,295 | 0 | 0 | 0.00% | 0 |
23.04.11 | 15,140 | 435 | 1,131 | 0 | 0 | 0.00% | 0 |
23.04.10 | 15,105 | 35 | 1,043 | 0 | 0 | 0.00% | 0 |
23.04.07 | 15,185 | 80 | 1,062 | 0 | 0 | 0.00% | 0 |
23.04.06 | 15,285 | 100 | 258 | 0 | 0 | 0.00% | 0 |
23.04.05 | 15,135 | 150 | 5,084 | 0 | 0 | 0.00% | 0 |
23.04.04 | 15,175 | 40 | 444 | 0 | 0 | 0.00% | 0 |
23.04.03 | 15,275 | 100 | 1,663 | 0 | 0 | 0.00% | 0 |
23.03.31 | 15,085 | 190 | 842 | 0 | 0 | 0.00% | 0 |
23.03.30 | 15,050 | 35 | 811 | 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]