TIGER 미국S&P500선물(H)
(143850) I 코스피 ETF 11.22 14:1864,510 | 전일 | 64,135 | 고가 | 64,635 | 상한가 | 83,375 |
거래량 (주) |
5,426 |
375 0.58% | 시가 | 64,475 | 저가 | 64,470 | 하한가 | 44,895 |
거래대금 (백만) |
350 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 64,395 | 260 | 4,632 | 0 | 0 | 0.00% | 3,075,000 |
24.11.20 | 64,130 | 265 | 104,419 | -109 | 66 | 0.00% | 3,074,934 |
24.11.19 | 63,925 | 205 | 10,317 | 175 | 175 | 0.01% | 3,149,825 |
24.11.18 | 64,255 | 330 | 10,708 | 0 | 0 | 0.00% | 3,150,000 |
24.11.15 | 64,985 | 730 | 32,265 | 0 | 186 | 0.01% | 3,174,814 |
24.11.14 | 64,830 | 120 | 20,648 | 0 | 186 | 0.01% | 3,174,814 |
24.11.13 | 65,175 | 345 | 44,534 | 186 | 186 | 0.01% | 3,174,814 |
24.11.12 | 65,285 | 110 | 49,475 | 0 | 0 | 0.00% | 3,175,000 |
24.11.11 | 64,925 | 360 | 21,436 | 0 | 0 | 0.00% | 3,200,000 |
24.11.08 | 64,600 | 325 | 16,072 | 0 | 0 | 0.00% | 3,250,000 |
24.11.07 | 63,740 | 860 | 45,346 | 0 | 0 | 0.00% | 3,275,000 |
24.11.06 | 62,130 | 1,610 | 142,427 | 0 | 0 | 0.00% | 0 |
24.11.05 | 62,425 | 295 | 34,081 | 0 | 0 | 0.00% | 0 |
24.11.04 | 62,095 | 330 | 6,760 | 0 | 0 | 0.00% | 0 |
24.11.01 | 62,900 | 805 | 93,480 | 0 | 0 | 0.00% | 0 |
24.10.31 | 63,580 | 680 | 10,870 | 0 | 0 | 0.00% | 0 |
24.10.30 | 63,380 | 200 | 3,885 | 0 | 0 | 0.00% | 0 |
24.10.29 | 63,445 | 65 | 7,467 | 0 | 0 | 0.00% | 0 |
24.10.28 | 63,260 | 185 | 5,726 | 0 | 0 | 0.00% | 0 |
24.10.25 | 63,260 | 0 | 17,955 | 0 | 0 | 0.00% | 0 |
24.10.24 | 63,630 | 370 | 10,334 | 0 | 0 | 0.00% | 0 |
24.10.23 | 63,550 | 80 | 22,026 | 0 | 0 | 0.00% | 0 |
24.10.22 | 63,790 | 240 | 34,673 | 0 | 0 | 0.00% | 0 |
24.10.21 | 63,595 | 195 | 36,299 | 0 | 0 | 0.00% | 0 |
24.10.18 | 63,640 | 45 | 48,620 | 0 | 0 | 0.00% | 0 |
24.10.17 | 63,380 | 260 | 13,562 | 0 | 0 | 0.00% | 0 |
24.10.16 | 63,860 | 480 | 23,542 | 0 | 0 | 0.00% | 0 |
24.10.15 | 63,230 | 630 | 38,745 | 0 | 0 | 0.00% | 0 |
24.10.14 | 62,935 | 295 | 6,517 | 0 | 0 | 0.00% | 0 |
24.10.11 | 63,020 | 85 | 43,784 | 0 | 0 | 0.00% | 0 |
24.10.10 | 62,005 | 1,015 | 24,226 | 0 | 0 | 0.00% | 0 |
24.10.08 | 62,620 | 615 | 51,927 | 0 | 0 | 0.00% | 0 |
24.10.07 | 62,060 | 560 | 52,088 | 0 | 0 | 0.00% | 0 |
24.10.04 | 61,980 | 80 | 43,371 | 0 | 0 | 0.00% | 0 |
24.10.02 | 62,430 | 450 | 25,570 | 0 | 0 | 0.00% | 0 |
24.09.30 | 62,565 | 135 | 39,217 | 0 | 0 | 0.00% | 0 |
24.09.27 | 62,790 | 225 | 19,419 | 0 | 0 | 0.00% | 0 |
24.09.26 | 62,315 | 475 | 18,024 | 0 | 0 | 0.00% | 0 |
24.09.25 | 62,365 | 50 | 97,532 | 0 | 0 | 0.00% | 0 |
24.09.24 | 62,380 | 15 | 239,793 | 0 | 0 | 0.00% | 0 |
24.09.23 | 62,290 | 90 | 81,487 | 0 | 0 | 0.00% | 0 |
24.09.20 | 61,935 | 355 | 144,898 | 0 | 0 | 0.00% | 0 |
24.09.19 | 61,135 | 800 | 63,792 | 0 | 0 | 0.00% | 0 |
24.09.13 | 60,745 | 390 | 4,338 | 0 | 0 | 0.00% | 0 |
24.09.12 | 59,860 | 885 | 16,133 | 0 | 0 | 0.00% | 0 |
24.09.11 | 59,725 | 135 | 87,619 | 0 | 0 | 0.00% | 0 |
24.09.10 | 59,380 | 345 | 14,694 | 0 | 0 | 0.00% | 0 |
24.09.09 | 59,970 | 590 | 38,518 | 0 | 0 | 0.00% | 0 |
24.09.06 | 60,240 | 270 | 90,677 | 0 | 0 | 0.00% | 0 |
24.09.05 | 60,225 | 15 | 53,324 | 0 | 0 | 0.00% | 0 |
24.09.04 | 61,635 | 1,410 | 92,377 | 0 | 0 | 0.00% | 0 |
24.09.03 | 61,650 | 15 | 34,093 | 0 | 0 | 0.00% | 0 |
24.09.02 | 61,345 | 305 | 11,913 | 0 | 0 | 0.00% | 0 |
24.08.30 | 61,065 | 280 | 35,813 | 0 | 0 | 0.00% | 0 |
24.08.29 | 61,550 | 485 | 84,645 | 0 | 0 | 0.00% | 0 |
24.08.28 | 61,475 | 75 | 20,373 | 0 | 0 | 0.00% | 0 |
24.08.27 | 61,690 | 215 | 28,660 | 0 | 0 | 0.00% | 0 |
24.08.26 | 61,205 | 485 | 35,663 | 0 | 0 | 0.00% | 0 |
24.08.23 | 61,520 | 315 | 17,263 | 0 | 0 | 0.00% | 0 |
24.08.22 | 61,365 | 155 | 75,636 | 0 | 0 | 0.00% | 0 |
24.08.21 | 61,410 | 45 | 10,372 | 0 | 0 | 0.00% | 0 |
24.08.20 | 60,820 | 590 | 32,425 | 0 | 0 | 0.00% | 0 |
24.08.19 | 60,985 | 165 | 13,041 | 0 | 0 | 0.00% | 0 |
24.08.16 | 59,640 | 1,345 | 42,006 | 0 | 0 | 0.00% | 0 |
24.08.14 | 58,750 | 890 | 44,213 | 0 | 0 | 0.00% | 0 |
24.08.13 | 58,635 | 115 | 74,595 | 0 | 0 | 0.00% | 0 |
24.08.12 | 58,365 | 270 | 123,671 | 0 | 0 | 0.00% | 0 |
24.08.09 | 57,220 | 1,145 | 232,471 | 0 | 0 | 0.00% | 0 |
24.08.08 | 57,900 | 680 | 352,239 | 0 | 0 | 0.00% | 0 |
24.08.07 | 57,790 | 110 | 260,167 | 0 | 0 | 0.00% | 0 |
24.08.06 | 56,855 | 935 | 204,356 | 0 | 0 | 0.00% | 0 |
24.08.05 | 59,245 | 2,390 | 233,003 | 0 | 0 | 0.00% | 0 |
24.08.02 | 60,980 | 1,735 | 220,067 | 0 | 0 | 0.00% | 0 |
24.08.01 | 60,200 | 780 | 123,035 | 0 | 0 | 0.00% | 0 |
24.07.31 | 60,105 | 95 | 102,086 | 0 | 0 | 0.00% | 0 |
24.07.30 | 60,310 | 205 | 60,135 | 0 | 0 | 0.00% | 0 |
24.07.29 | 59,615 | 695 | 73,441 | 0 | 0 | 0.00% | 0 |
24.07.26 | 59,745 | 130 | 8,630 | 0 | 0 | 0.00% | 0 |
24.07.25 | 60,705 | 960 | 115,772 | 0 | 0 | 0.00% | 0 |
24.07.24 | 61,065 | 360 | 114,633 | 0 | 0 | 0.00% | 0 |
24.07.23 | 60,780 | 285 | 41,256 | 0 | 0 | 0.00% | 0 |
24.07.22 | 61,210 | 430 | 89,535 | 0 | 0 | 0.00% | 0 |
24.07.19 | 61,715 | 505 | 17,136 | 0 | 0 | 0.00% | 0 |
24.07.18 | 62,105 | 390 | 11,319 | 0 | 0 | 0.00% | 0 |
24.07.17 | 62,105 | 0 | 61,332 | 0 | 0 | 0.00% | 0 |
24.07.16 | 61,985 | 120 | 5,334 | 0 | 0 | 0.00% | 0 |
24.07.15 | 61,580 | 405 | 28,346 | 0 | 0 | 0.00% | 0 |
24.07.12 | 62,060 | 480 | 27,649 | 0 | 0 | 0.00% | 0 |
24.07.11 | 61,495 | 565 | 26,716 | 0 | 0 | 0.00% | 0 |
24.07.10 | 61,495 | 0 | 39,165 | 0 | 0 | 0.00% | 0 |
24.07.09 | 61,275 | 220 | 34,570 | 0 | 0 | 0.00% | 0 |
24.07.08 | 61,070 | 205 | 21,963 | 0 | 0 | 0.00% | 0 |
24.07.05 | 61,010 | 60 | 15,290 | 0 | 0 | 0.00% | 0 |
24.07.04 | 60,680 | 330 | 18,147 | 0 | 0 | 0.00% | 0 |
24.07.03 | 60,285 | 395 | 22,481 | 0 | 0 | 0.00% | 0 |
24.07.02 | 60,445 | 160 | 10,230 | 0 | 0 | 0.00% | 0 |
24.07.01 | 60,675 | 230 | 11,681 | 0 | 0 | 0.00% | 0 |
24.06.28 | 60,400 | 275 | 7,101 | 0 | 0 | 0.00% | 0 |
24.06.27 | 60,505 | 105 | 82,792 | 0 | 0 | 0.00% | 0 |
24.06.26 | 60,245 | 260 | 46,517 | 0 | 0 | 0.00% | 0 |
24.06.25 | 60,400 | 155 | 19,552 | 0 | 0 | 0.00% | 0 |
24.06.24 | 60,560 | 160 | 15,799 | 0 | 0 | 0.00% | 0 |
24.06.21 | 60,855 | 295 | 11,895 | 0 | 0 | 0.00% | 0 |
24.06.20 | 60,690 | 165 | 14,147 | 0 | 0 | 0.00% | 0 |
24.06.19 | 60,485 | 205 | 10,000 | 0 | 0 | 0.00% | 0 |
24.06.18 | 60,025 | 460 | 35,383 | 0 | 0 | 0.00% | 0 |
24.06.17 | 60,090 | 65 | 61,959 | 0 | 0 | 0.00% | 0 |
24.06.14 | 60,045 | 45 | 7,442 | 0 | 0 | 0.00% | 0 |
24.06.13 | 59,495 | 550 | 28,990 | 0 | 0 | 0.00% | 0 |
24.06.12 | 59,310 | 185 | 96,697 | 0 | 0 | 0.00% | 0 |
24.06.11 | 59,030 | 280 | 41,500 | 0 | 0 | 0.00% | 0 |
24.06.10 | 59,275 | 245 | 36,661 | 0 | 0 | 0.00% | 0 |
24.06.07 | 58,605 | 670 | 33,094 | 0 | 0 | 0.00% | 0 |
24.06.05 | 58,420 | 185 | 71,587 | 0 | 0 | 0.00% | 0 |
24.06.04 | 58,545 | 125 | 44,931 | 0 | 0 | 0.00% | 0 |
24.06.03 | 57,820 | 725 | 97,660 | 0 | 0 | 0.00% | 0 |
24.05.31 | 57,960 | 140 | 242,709 | 0 | 0 | 0.00% | 0 |
24.05.30 | 58,500 | 540 | 34,306 | 0 | 0 | 0.00% | 0 |
24.05.29 | 58,775 | 275 | 142,949 | 0 | 0 | 0.00% | 0 |
24.05.28 | 58,720 | 55 | 15,078 | 0 | 0 | 0.00% | 0 |
24.05.27 | 58,365 | 355 | 21,931 | 0 | 0 | 0.00% | 0 |
24.05.24 | 59,080 | 715 | 62,903 | 0 | 0 | 0.00% | 0 |
24.05.23 | 58,950 | 130 | 250,571 | 0 | 0 | 0.00% | 0 |
24.05.22 | 58,825 | 125 | 52,162 | 0 | 0 | 0.00% | 0 |
24.05.21 | 58,800 | 25 | 42,971 | 0 | 0 | 0.00% | 0 |
24.05.20 | 58,700 | 100 | 18,139 | 0 | 0 | 0.00% | 0 |
24.05.17 | 58,890 | 190 | 5,369 | 0 | 0 | 0.00% | 0 |
24.05.16 | 57,875 | 1,015 | 34,583 | 0 | 0 | 0.00% | 0 |
24.05.14 | 57,960 | 85 | 6,614 | 0 | 0 | 0.00% | 0 |
24.05.13 | 57,895 | 65 | 20,329 | 0 | 0 | 0.00% | 0 |
24.05.10 | 57,445 | 450 | 8,466 | 0 | 0 | 0.00% | 0 |
24.05.09 | 57,515 | 70 | 15,328 | 0 | 0 | 0.00% | 0 |
24.05.08 | 57,485 | 30 | 17,263 | 0 | 0 | 0.00% | 0 |
24.05.07 | 56,350 | 1,135 | 14,202 | 0 | 0 | 0.00% | 0 |
24.05.03 | 55,980 | 370 | 222,615 | 0 | 0 | 0.00% | 0 |
24.05.02 | 56,765 | 785 | 53,229 | 0 | 0 | 0.00% | 0 |
24.04.30 | 56,800 | 35 | 3,534 | 0 | 0 | 0.00% | 0 |
24.04.29 | 56,540 | 260 | 117,562 | 0 | 0 | 0.00% | 0 |
24.04.26 | 55,940 | 600 | 92,997 | 0 | 0 | 0.00% | 0 |
24.04.25 | 56,550 | 610 | 30,454 | 0 | 0 | 0.00% | 0 |
24.04.24 | 55,685 | 865 | 593,868 | 0 | 0 | 0.00% | 0 |
24.04.23 | 55,435 | 250 | 192,086 | 0 | 0 | 0.00% | 0 |
24.04.22 | 55,360 | 75 | 117,193 | 0 | 0 | 0.00% | 0 |
24.04.19 | 56,060 | 700 | 465,261 | 0 | 0 | 0.00% | 0 |
24.04.18 | 56,120 | 60 | 99,100 | 0 | 0 | 0.00% | 0 |
24.04.17 | 56,245 | 125 | 429,463 | 0 | 0 | 0.00% | 0 |
24.04.16 | 57,310 | 1,065 | 608,980 | 0 | 0 | 0.00% | 0 |
24.04.15 | 57,880 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 57,465 | 415 | 112,004 | 0 | 0 | 0.00% | 0 |
24.04.11 | 57,980 | 515 | 24,427 | 0 | 0 | 0.00% | 0 |
24.04.09 | 57,885 | 95 | 95,826 | 0 | 0 | 0.00% | 0 |
24.04.08 | 57,445 | 440 | 160,512 | 0 | 0 | 0.00% | 0 |
24.04.05 | 58,155 | 710 | 94,755 | 0 | 0 | 0.00% | 0 |
24.04.04 | 57,910 | 245 | 136,298 | 0 | 0 | 0.00% | 0 |
24.04.03 | 58,335 | 425 | 8,785 | 0 | 0 | 0.00% | 0 |
24.04.02 | 58,755 | 420 | 53,027 | 0 | 0 | 0.00% | 0 |
24.04.01 | 58,820 | 65 | 8,757 | 0 | 0 | 0.00% | 0 |
24.03.29 | 58,505 | 315 | 58,145 | 0 | 0 | 0.00% | 0 |
24.03.28 | 58,240 | 265 | 19,791 | 0 | 0 | 0.00% | 0 |
24.03.27 | 58,255 | 15 | 63,865 | 0 | 0 | 0.00% | 0 |
24.03.26 | 58,245 | 10 | 27,884 | 0 | 0 | 0.00% | 0 |
24.03.25 | 58,485 | 240 | 41,182 | 0 | 0 | 0.00% | 0 |
24.03.22 | 58,535 | 50 | 41,890 | 0 | 0 | 0.00% | 0 |
24.03.21 | 57,720 | 815 | 156,963 | 0 | 0 | 0.00% | 0 |
24.03.20 | 57,415 | 305 | 15,277 | 0 | 0 | 0.00% | 0 |
24.03.19 | 57,270 | 145 | 211,291 | 0 | 0 | 0.00% | 0 |
24.03.18 | 57,445 | 175 | 44,014 | 0 | 0 | 0.00% | 0 |
24.03.15 | 57,730 | 285 | 6,650 | 0 | 0 | 0.00% | 0 |
24.03.14 | 57,765 | 35 | 65,886 | 0 | 0 | 0.00% | 0 |
24.03.13 | 57,330 | 435 | 10,138 | 0 | 0 | 0.00% | 0 |
24.03.12 | 57,145 | 185 | 69,755 | 0 | 0 | 0.00% | 0 |
24.03.11 | 57,590 | 445 | 143,937 | 0 | 0 | 0.00% | 0 |
24.03.08 | 56,965 | 625 | 133,056 | 0 | 0 | 0.00% | 0 |
24.03.07 | 56,780 | 185 | 102,002 | 0 | 0 | 0.00% | 0 |
24.03.06 | 57,170 | 390 | 172,705 | 0 | 0 | 0.00% | 0 |
24.03.05 | 57,340 | 170 | 81,237 | 0 | 0 | 0.00% | 0 |
24.03.04 | 56,680 | 660 | 72,301 | 0 | 0 | 0.00% | 0 |
24.02.29 | 56,710 | 30 | 13,658 | 0 | 0 | 0.00% | 0 |
24.02.28 | 56,590 | 120 | 74,498 | 0 | 0 | 0.00% | 0 |
24.02.27 | 56,790 | 200 | 39,333 | 0 | 0 | 0.00% | 0 |
24.02.26 | 56,950 | 160 | 31,305 | 0 | 0 | 0.00% | 0 |
24.02.23 | 56,170 | 780 | 95,469 | 0 | 0 | 0.00% | 0 |
24.02.22 | 55,605 | 565 | 80,728 | 0 | 0 | 0.00% | 0 |
24.02.21 | 55,890 | 285 | 48,581 | 0 | 0 | 0.00% | 0 |
24.02.20 | 56,065 | 175 | 44,314 | 0 | 0 | 0.00% | 0 |
24.02.19 | 56,260 | 195 | 53,636 | 0 | 0 | 0.00% | 0 |
24.02.16 | 55,975 | 285 | 15,995 | 0 | 0 | 0.00% | 0 |
24.02.15 | 55,490 | 485 | 33,512 | 0 | 0 | 0.00% | 0 |
24.02.14 | 56,200 | 710 | 57,025 | 0 | 0 | 0.00% | 0 |
24.02.13 | 55,905 | 295 | 42,762 | 0 | 0 | 0.00% | 0 |
24.02.08 | 55,450 | 455 | 53,116 | 0 | 0 | 0.00% | 0 |
24.02.07 | 55,370 | 80 | 58,249 | 0 | 0 | 0.00% | 0 |
24.02.06 | 55,440 | 70 | 193,806 | 0 | 0 | 0.00% | 0 |
24.02.05 | 55,290 | 150 | 181,901 | 0 | 0 | 0.00% | 0 |
24.02.02 | 54,390 | 900 | 36,672 | 0 | 0 | 0.00% | 0 |
24.02.01 | 54,965 | 575 | 240,387 | 0 | 0 | 0.00% | 0 |
24.01.31 | 55,220 | 255 | 26,321 | 0 | 0 | 0.00% | 0 |
24.01.30 | 54,780 | 440 | 49,720 | 0 | 0 | 0.00% | 0 |
24.01.29 | 54,640 | 140 | 33,349 | 0 | 0 | 0.00% | 0 |
24.01.26 | 54,655 | 15 | 38,075 | 0 | 0 | 0.00% | 0 |
24.01.25 | 54,735 | 80 | 27,745 | 0 | 0 | 0.00% | 0 |
24.01.24 | 54,445 | 290 | 16,604 | 0 | 0 | 0.00% | 0 |
24.01.23 | 54,400 | 45 | 160,702 | 0 | 0 | 0.00% | 0 |
24.01.22 | 53,680 | 720 | 60,261 | 0 | 0 | 0.00% | 0 |
24.01.19 | 53,195 | 485 | 28,501 | 0 | 0 | 0.00% | 0 |
24.01.18 | 53,255 | 60 | 24,852 | 0 | 0 | 0.00% | 0 |
24.01.17 | 53,480 | 225 | 71,433 | 0 | 0 | 0.00% | 0 |
24.01.16 | 53,705 | 225 | 54,596 | 0 | 0 | 0.00% | 0 |
24.01.15 | 53,600 | 105 | 78,457 | 0 | 0 | 0.00% | 0 |
24.01.12 | 53,830 | 230 | 70,985 | 0 | 0 | 0.00% | 0 |
24.01.11 | 53,375 | 455 | 126,641 | 0 | 0 | 0.00% | 0 |
24.01.10 | 53,435 | 60 | 58,953 | 0 | 0 | 0.00% | 0 |
24.01.09 | 52,730 | 705 | 78,289 | 0 | 0 | 0.00% | 0 |
24.01.08 | 52,695 | 35 | 131,334 | 0 | 0 | 0.00% | 0 |
24.01.05 | 52,930 | 235 | 12,583 | 0 | 0 | 0.00% | 0 |
24.01.04 | 53,280 | 350 | 220,857 | 0 | 0 | 0.00% | 0 |
24.01.03 | 53,695 | 415 | 108,683 | 0 | 0 | 0.00% | 0 |
24.01.02 | 53,890 | 195 | 99,491 | 0 | 0 | 0.00% | 0 |
23.12.28 | 53,760 | 130 | 19,087 | 0 | 0 | 0.00% | 0 |
23.12.27 | 53,565 | 195 | 24,841 | 0 | 0 | 0.00% | 0 |
23.12.26 | 53,310 | 255 | 16,712 | 0 | 0 | 0.00% | 0 |
23.12.22 | 53,080 | 230 | 96,648 | 0 | 0 | 0.00% | 0 |
23.12.21 | 53,670 | 590 | 286,291 | 0 | 0 | 0.00% | 0 |
23.12.20 | 53,355 | 315 | 245,531 | 0 | 0 | 0.00% | 0 |
23.12.19 | 53,235 | 120 | 33,259 | 0 | 0 | 0.00% | 0 |
23.12.18 | 53,190 | 45 | 43,533 | 0 | 0 | 0.00% | 0 |
23.12.15 | 53,215 | 25 | 223,578 | 0 | 0 | 0.00% | 0 |
23.12.14 | 52,360 | 855 | 154,252 | 0 | 0 | 0.00% | 0 |
23.12.13 | 52,090 | 270 | 360,863 | 0 | 0 | 0.00% | 0 |
23.12.12 | 51,885 | 205 | 80,375 | 0 | 0 | 0.00% | 0 |
23.12.11 | 51,665 | 220 | 104,375 | 0 | 0 | 0.00% | 0 |
23.12.08 | 51,280 | 385 | 17,712 | 0 | 0 | 0.00% | 0 |
23.12.07 | 51,640 | 360 | 481,416 | 0 | 0 | 0.00% | 0 |
23.12.06 | 51,405 | 235 | 164,517 | 0 | 0 | 0.00% | 0 |
23.12.05 | 51,695 | 290 | 185,941 | 0 | 0 | 0.00% | 0 |
23.12.04 | 51,455 | 240 | 82,926 | 0 | 0 | 0.00% | 0 |
23.12.01 | 51,385 | 70 | 266,613 | 0 | 0 | 0.00% | 0 |
23.11.30 | 51,395 | 10 | 235,409 | 0 | 0 | 0.00% | 0 |
23.11.29 | 51,340 | 55 | 200,322 | 0 | 0 | 0.00% | 0 |
23.11.28 | 51,260 | 80 | 186,144 | 0 | 0 | 0.00% | 0 |
23.11.27 | 51,410 | 150 | 32,632 | 0 | 0 | 0.00% | 0 |
23.11.24 | 51,415 | 5 | 38,494 | 0 | 0 | 0.00% | 0 |
23.11.23 | 51,140 | 275 | 24,017 | 0 | 0 | 0.00% | 0 |
23.11.22 | 51,315 | 175 | 51,732 | 0 | 0 | 0.00% | 0 |
23.11.21 | 50,850 | 465 | 515,310 | 0 | 0 | 0.00% | 0 |
23.11.20 | 50,910 | 60 | 97,600 | 0 | 0 | 0.00% | 0 |
23.11.17 | 50,815 | 95 | 826,345 | 0 | 0 | 0.00% | 0 |
23.11.16 | 50,965 | 135 | 2,617,001 | 0 | 0 | 0.00% | 0 |
23.11.15 | 49,855 | 1,110 | 2,062,785 | 0 | 0 | 0.00% | 0 |
23.11.14 | 49,705 | 150 | 8,591,005 | 0 | 0 | 0.00% | 0 |
23.11.13 | 49,145 | 560 | 4,364,792 | 0 | 0 | 0.00% | 0 |
23.11.10 | 49,490 | 345 | 10,637,067 | 0 | 0 | 0.00% | 0 |
23.11.09 | 49,400 | 90 | 6,237,677 | 0 | 0 | 0.00% | 0 |
23.11.08 | 49,190 | 210 | 4,015,388 | 0 | 0 | 0.00% | 0 |
23.11.07 | 49,320 | 130 | 2,751,020 | 0 | 0 | 0.00% | 0 |
23.11.06 | 48,880 | 440 | 1,738,282 | 0 | 0 | 0.00% | 0 |
23.11.03 | 48,070 | 810 | 151,234 | 0 | 0 | 0.00% | 0 |
23.11.02 | 47,425 | 645 | 161,537 | 0 | 0 | 0.00% | 0 |
23.11.01 | 47,065 | 360 | 81,033 | 0 | 0 | 0.00% | 0 |
23.10.31 | 46,875 | 190 | 74,655 | 0 | 0 | 0.00% | 0 |
23.10.30 | 47,130 | 255 | 43,474 | 0 | 0 | 0.00% | 0 |
23.10.27 | 47,195 | 65 | 27,628 | 0 | 0 | 0.00% | 0 |
23.10.26 | 48,050 | 855 | 202,201 | 0 | 0 | 0.00% | 0 |
23.10.25 | 47,995 | 55 | 66,786 | 0 | 0 | 0.00% | 0 |
23.10.24 | 48,010 | 15 | 202,942 | 0 | 0 | 0.00% | 0 |
23.10.23 | 48,315 | 305 | 99,017 | 0 | 0 | 0.00% | 0 |
23.10.20 | 48,865 | 550 | 79,150 | 0 | 0 | 0.00% | 0 |
23.10.19 | 49,545 | 680 | 183,824 | 0 | 0 | 0.00% | 0 |
23.10.18 | 49,545 | 0 | 278,576 | 0 | 0 | 0.00% | 0 |
23.10.17 | 49,260 | 285 | 110,850 | 0 | 0 | 0.00% | 0 |
23.10.16 | 49,395 | 135 | 110,845 | 0 | 0 | 0.00% | 0 |
23.10.13 | 49,870 | 475 | 304,784 | 0 | 0 | 0.00% | 0 |
23.10.12 | 49,500 | 370 | 267,632 | 0 | 0 | 0.00% | 0 |
23.10.11 | 49,235 | 265 | 80,863 | 0 | 0 | 0.00% | 0 |
23.10.10 | 48,275 | 960 | 12,205 | 0 | 0 | 0.00% | 0 |
23.10.06 | 48,350 | 75 | 225,291 | 0 | 0 | 0.00% | 0 |
23.10.05 | 47,775 | 575 | 166,951 | 0 | 0 | 0.00% | 0 |
23.10.04 | 48,775 | 1,000 | 119,640 | 0 | 0 | 0.00% | 0 |
23.09.27 | 49,080 | 305 | 11,772 | 0 | 0 | 0.00% | 0 |
23.09.26 | 49,270 | 190 | 57,600 | 0 | 0 | 0.00% | 0 |
23.09.25 | 49,370 | 100 | 22,309 | 0 | 0 | 0.00% | 0 |
23.09.22 | 49,960 | 590 | 154,085 | 0 | 0 | 0.00% | 0 |
23.09.21 | 50,590 | 630 | 385,312 | 0 | 0 | 0.00% | 0 |
23.09.20 | 50,640 | 50 | 140,133 | 0 | 0 | 0.00% | 0 |
23.09.19 | 50,740 | 100 | 13,089 | 0 | 0 | 0.00% | 0 |
23.09.18 | 51,390 | 650 | 7,064 | 0 | 0 | 0.00% | 0 |
23.09.15 | 51,035 | 355 | 92,998 | 0 | 0 | 0.00% | 0 |
23.09.14 | 50,745 | 290 | 151,445 | 0 | 0 | 0.00% | 0 |
23.09.13 | 51,100 | 355 | 67,329 | 0 | 0 | 0.00% | 0 |
23.09.12 | 50,960 | 140 | 131,442 | 0 | 0 | 0.00% | 0 |
23.09.11 | 50,845 | 115 | 94,814 | 0 | 0 | 0.00% | 0 |
23.09.08 | 50,785 | 60 | 245,896 | 0 | 0 | 0.00% | 0 |
23.09.07 | 51,215 | 430 | 200,643 | 0 | 0 | 0.00% | 0 |
23.09.06 | 51,360 | 145 | 33,051 | 0 | 0 | 0.00% | 0 |
23.09.05 | 51,930 | 570 | 74,299 | 0 | 0 | 0.00% | 0 |
23.09.04 | 51,370 | 560 | 75,087 | 0 | 0 | 0.00% | 0 |
23.09.01 | 51,510 | 140 | 713,564 | 0 | 0 | 0.00% | 0 |
23.08.31 | 51,310 | 200 | 20,345 | 0 | 0 | 0.00% | 0 |
23.08.30 | 50,635 | 675 | 4,209 | 0 | 0 | 0.00% | 0 |
23.08.29 | 50,340 | 295 | 15,467 | 0 | 0 | 0.00% | 0 |
23.08.28 | 49,920 | 420 | 10,960 | 0 | 0 | 0.00% | 0 |
23.08.25 | 50,980 | 1,060 | 62,075 | 0 | 0 | 0.00% | 0 |
23.08.24 | 50,260 | 720 | 165,701 | 0 | 0 | 0.00% | 0 |
23.08.23 | 50,260 | 0 | 127,322 | 0 | 0 | 0.00% | 0 |
23.08.22 | 49,880 | 380 | 72,805 | 0 | 0 | 0.00% | 0 |
23.08.21 | 49,940 | 60 | 8,346 | 0 | 0 | 0.00% | 0 |
23.08.18 | 50,360 | 420 | 14,393 | 0 | 0 | 0.00% | 0 |
23.08.17 | 50,710 | 350 | 74,664 | 0 | 0 | 0.00% | 0 |
23.08.16 | 50,960 | 250 | 87,658 | 0 | 0 | 0.00% | 0 |
23.08.14 | 51,075 | 115 | 179,148 | 0 | 0 | 0.00% | 0 |
23.08.11 | 51,275 | 200 | 55,924 | 0 | 0 | 0.00% | 0 |
23.08.10 | 51,465 | 190 | 3,572 | 0 | 0 | 0.00% | 0 |
23.08.09 | 51,455 | 10 | 688,424 | 0 | 0 | 0.00% | 0 |
23.08.08 | 51,335 | 120 | 98,549 | 0 | 0 | 0.00% | 0 |
23.08.07 | 51,660 | 325 | 54,902 | 0 | 0 | 0.00% | 0 |
23.08.04 | 51,565 | 95 | 70,465 | 0 | 0 | 0.00% | 0 |
23.08.03 | 52,020 | 455 | 597,275 | 0 | 0 | 0.00% | 0 |
23.08.02 | 52,415 | 395 | 197,389 | 0 | 0 | 0.00% | 0 |
23.08.01 | 52,335 | 80 | 12,382 | 0 | 0 | 0.00% | 0 |
23.07.31 | 52,000 | 335 | 86,780 | 0 | 0 | 0.00% | 0 |
23.07.28 | 52,360 | 360 | 382,949 | 0 | 0 | 0.00% | 0 |
23.07.27 | 52,235 | 125 | 59,203 | 0 | 0 | 0.00% | 0 |
23.07.26 | 52,120 | 115 | 14,202 | 0 | 0 | 0.00% | 0 |
23.07.25 | 51,855 | 265 | 12,879 | 0 | 0 | 0.00% | 0 |
23.07.24 | 51,910 | 55 | 28,701 | 0 | 0 | 0.00% | 0 |
23.07.21 | 52,105 | 195 | 47,004 | 0 | 0 | 0.00% | 0 |
23.07.20 | 52,105 | 0 | 8,594 | 0 | 0 | 0.00% | 0 |
23.07.19 | 51,685 | 420 | 45,338 | 0 | 0 | 0.00% | 0 |
23.07.18 | 51,485 | 200 | 45,314 | 0 | 0 | 0.00% | 0 |
23.07.17 | 51,570 | 85 | 117,560 | 0 | 0 | 0.00% | 0 |
23.07.14 | 51,370 | 200 | 30,646 | 0 | 0 | 0.00% | 0 |
23.07.13 | 50,910 | 460 | 187,004 | 0 | 0 | 0.00% | 0 |
23.07.12 | 50,645 | 265 | 128,884 | 0 | 0 | 0.00% | 0 |
23.07.11 | 50,190 | 455 | 82,836 | 0 | 0 | 0.00% | 0 |
23.07.10 | 50,510 | 320 | 162,932 | 0 | 0 | 0.00% | 0 |
23.07.07 | 50,815 | 305 | 16,876 | 0 | 0 | 0.00% | 0 |
23.07.06 | 50,990 | 175 | 95,410 | 0 | 0 | 0.00% | 0 |
23.07.05 | 51,065 | 75 | 13,239 | 0 | 0 | 0.00% | 0 |
23.07.04 | 51,055 | 10 | 11,096 | 0 | 0 | 0.00% | 0 |
23.07.03 | 50,485 | 570 | 194,876 | 0 | 0 | 0.00% | 0 |
23.06.30 | 50,225 | 260 | 39,756 | 0 | 0 | 0.00% | 0 |
23.06.29 | 50,170 | 55 | 40,478 | 0 | 0 | 0.00% | 0 |
23.06.28 | 49,850 | 320 | 42,748 | 0 | 0 | 0.00% | 0 |
23.06.27 | 49,950 | 100 | 22,873 | 0 | 0 | 0.00% | 0 |
23.06.26 | 50,075 | 125 | 67,989 | 0 | 0 | 0.00% | 0 |
23.06.23 | 50,000 | 75 | 110,294 | 0 | 0 | 0.00% | 0 |
23.06.22 | 50,345 | 345 | 27,374 | 0 | 0 | 0.00% | 0 |
23.06.21 | 50,510 | 165 | 155,062 | 0 | 0 | 0.00% | 0 |
23.06.20 | 50,590 | 80 | 55,638 | 0 | 0 | 0.00% | 0 |
23.06.19 | 50,820 | 230 | 28,375 | 0 | 0 | 0.00% | 0 |
23.06.16 | 50,170 | 650 | 222,651 | 0 | 0 | 0.00% | 0 |
23.06.15 | 50,180 | 10 | 240,395 | 0 | 0 | 0.00% | 0 |
23.06.14 | 50,065 | 115 | 139,988 | 0 | 0 | 0.00% | 0 |
23.06.13 | 49,595 | 470 | 363,353 | 0 | 0 | 0.00% | 0 |
23.06.12 | 49,350 | 245 | 291,614 | 0 | 0 | 0.00% | 0 |
23.06.09 | 49,080 | 270 | 140,236 | 0 | 0 | 0.00% | 0 |
23.06.08 | 49,355 | 275 | 436,921 | 0 | 0 | 0.00% | 0 |
23.06.07 | 49,310 | 45 | 147,295 | 0 | 0 | 0.00% | 0 |
23.06.05 | 48,755 | 555 | 170,740 | 0 | 0 | 0.00% | 0 |
23.06.02 | 48,275 | 480 | 118,613 | 0 | 0 | 0.00% | 0 |
23.06.01 | 48,305 | 30 | 643,635 | 0 | 0 | 0.00% | 0 |
23.05.31 | 48,630 | 325 | 562,432 | 0 | 0 | 0.00% | 0 |
23.05.30 | 47,855 | 775 | 191,127 | 0 | 0 | 0.00% | 0 |
23.05.26 | 47,735 | 120 | 222,759 | 0 | 0 | 0.00% | 0 |
23.05.25 | 47,810 | 75 | 83,027 | 0 | 0 | 0.00% | 0 |
23.05.24 | 48,410 | 600 | 186,139 | 0 | 0 | 0.00% | 0 |
23.05.23 | 48,345 | 65 | 244,372 | 0 | 0 | 0.00% | 0 |
23.05.22 | 48,555 | 210 | 30,993 | 0 | 0 | 0.00% | 0 |
23.05.19 | 47,975 | 580 | 223,218 | 0 | 0 | 0.00% | 0 |
23.05.18 | 47,500 | 475 | 117,370 | 0 | 0 | 0.00% | 0 |
23.05.17 | 47,645 | 145 | 212,888 | 0 | 0 | 0.00% | 0 |
23.05.16 | 47,760 | 115 | 160,996 | 0 | 0 | 0.00% | 0 |
23.05.15 | 47,785 | 25 | 238,886 | 0 | 0 | 0.00% | 0 |
23.05.12 | 47,895 | 110 | 278,720 | 0 | 0 | 0.00% | 0 |
23.05.11 | 47,650 | 245 | 238,965 | 0 | 0 | 0.00% | 0 |
23.05.10 | 47,745 | 95 | 134,967 | 0 | 0 | 0.00% | 0 |
23.05.09 | 47,760 | 15 | 283,369 | 0 | 0 | 0.00% | 0 |
23.05.08 | 47,330 | 430 | 470,833 | 0 | 0 | 0.00% | 0 |
23.05.04 | 47,720 | 390 | 492,422 | 0 | 0 | 0.00% | 0 |
23.05.03 | 48,160 | 440 | 526,786 | 0 | 0 | 0.00% | 0 |
23.05.02 | 47,760 | 400 | 119,978 | 0 | 0 | 0.00% | 0 |
23.04.28 | 47,085 | 675 | 186,143 | 0 | 0 | 0.00% | 0 |
23.04.27 | 47,310 | 225 | 17,170 | 0 | 0 | 0.00% | 0 |
23.04.26 | 47,710 | 400 | 98,368 | 0 | 0 | 0.00% | 0 |
23.04.25 | 47,590 | 120 | 133,914 | 0 | 0 | 0.00% | 0 |
23.04.24 | 47,730 | 140 | 128,182 | 0 | 0 | 0.00% | 0 |
23.04.21 | 47,950 | 220 | 33,917 | 0 | 0 | 0.00% | 0 |
23.04.20 | 47,915 | 35 | 882,118 | 0 | 0 | 0.00% | 0 |
23.04.19 | 48,040 | 125 | 722,400 | 0 | 0 | 0.00% | 0 |
23.04.18 | 47,950 | 90 | 1,313,174 | 0 | 0 | 0.00% | 0 |
23.04.17 | 47,955 | 5 | 42,452 | 0 | 0 | 0.00% | 0 |
23.04.14 | 47,440 | 515 | 50,739 | 0 | 0 | 0.00% | 0 |
23.04.13 | 47,555 | 115 | 96,233 | 0 | 0 | 0.00% | 0 |
23.04.12 | 47,645 | 90 | 495,489 | 0 | 0 | 0.00% | 0 |
23.04.11 | 47,455 | 190 | 73,513 | 0 | 0 | 0.00% | 0 |
23.04.10 | 47,465 | 10 | 30,365 | 0 | 0 | 0.00% | 0 |
23.04.07 | 47,260 | 205 | 39,199 | 0 | 0 | 0.00% | 0 |
23.04.06 | 47,485 | 225 | 36,587 | 0 | 0 | 0.00% | 0 |
23.04.05 | 47,735 | 250 | 82,038 | 0 | 0 | 0.00% | 0 |
23.04.04 | 47,385 | 350 | 653,500 | 0 | 0 | 0.00% | 0 |
23.04.03 | 46,910 | 475 | 278,679 | 0 | 0 | 0.00% | 0 |
23.03.31 | 46,725 | 185 | 87,321 | 0 | 0 | 0.00% | 0 |
23.03.30 | 46,265 | 460 | 247,193 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
디지틀조선(033130) 소폭 상승세 +4.16%
-
4
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
5
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
6
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
7
[포토] 서울머니쇼 플러스 찾은 관람객들
-
8
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
9
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등