TIGER 헬스케어
(143860) I 코스피 ETF 11.22 13:5034,735 | 전일 | 35,810 | 고가 | 35,975 | 상한가 | 46,550 |
거래량 (주) |
164,534 |
1,075 -3.00% | 시가 | 35,600 | 저가 | 34,630 | 하한가 | 25,070 |
거래대금 (백만) |
5,820 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 35,970 | 160 | 469,726 | 2,104 | 92,423 | 1.24% | 7,367,577 |
24.11.20 | 36,310 | 340 | 193,413 | 1,694 | 90,319 | 1.22% | 7,329,681 |
24.11.19 | 37,250 | 940 | 180,706 | -13,530 | 88,625 | 1.19% | 7,331,375 |
24.11.18 | 36,980 | 270 | 203,065 | 9,462 | 102,155 | 1.38% | 7,277,845 |
24.11.15 | 36,850 | 130 | 203,239 | 2,707 | 92,693 | 1.26% | 7,247,307 |
24.11.14 | 36,700 | 395 | 122,761 | 12,205 | 89,986 | 1.22% | 7,270,014 |
24.11.13 | 37,765 | 1,065 | 251,570 | 663 | 77,781 | 1.06% | 7,282,219 |
24.11.12 | 38,915 | 1,150 | 204,390 | -335 | 77,118 | 1.05% | 7,242,882 |
24.11.11 | 38,900 | 15 | 141,195 | 4,752 | 77,453 | 1.06% | 7,202,547 |
24.11.08 | 37,935 | 965 | 213,771 | -1,166 | 72,701 | 1.00% | 7,187,299 |
24.11.07 | 39,090 | 1,155 | 216,798 | 73,867 | 73,867 | 1.02% | 7,186,133 |
24.11.06 | 38,855 | 235 | 158,183 | 0 | 0 | 0.00% | 0 |
24.11.05 | 39,380 | 525 | 114,017 | 0 | 0 | 0.00% | 0 |
24.11.04 | 37,630 | 1,750 | 300,518 | 0 | 0 | 0.00% | 0 |
24.11.01 | 38,755 | 1,125 | 161,280 | 0 | 0 | 0.00% | 0 |
24.10.31 | 39,135 | 380 | 101,378 | 0 | 0 | 0.00% | 0 |
24.10.30 | 39,415 | 280 | 85,364 | 0 | 0 | 0.00% | 0 |
24.10.29 | 39,235 | 180 | 101,602 | 0 | 0 | 0.00% | 0 |
24.10.28 | 39,035 | 200 | 137,243 | 0 | 0 | 0.00% | 0 |
24.10.25 | 39,420 | 385 | 139,936 | 0 | 0 | 0.00% | 0 |
24.10.24 | 39,425 | 5 | 110,245 | 0 | 0 | 0.00% | 0 |
24.10.23 | 39,935 | 510 | 240,594 | 0 | 0 | 0.00% | 0 |
24.10.22 | 40,910 | 975 | 161,244 | 0 | 0 | 0.00% | 0 |
24.10.21 | 40,280 | 630 | 201,854 | 0 | 0 | 0.00% | 0 |
24.10.18 | 40,115 | 165 | 127,074 | 0 | 0 | 0.00% | 0 |
24.10.17 | 40,575 | 460 | 127,871 | 0 | 0 | 0.00% | 0 |
24.10.16 | 40,935 | 360 | 139,092 | 0 | 0 | 0.00% | 0 |
24.10.15 | 39,905 | 1,030 | 254,752 | 0 | 0 | 0.00% | 0 |
24.10.14 | 40,105 | 200 | 89,081 | 0 | 0 | 0.00% | 0 |
24.10.11 | 39,775 | 330 | 129,915 | 0 | 0 | 0.00% | 0 |
24.10.10 | 39,230 | 545 | 113,877 | 0 | 0 | 0.00% | 0 |
24.10.08 | 39,095 | 135 | 80,480 | 0 | 0 | 0.00% | 0 |
24.10.07 | 39,050 | 45 | 137,117 | 0 | 0 | 0.00% | 0 |
24.10.04 | 38,070 | 980 | 167,006 | 0 | 0 | 0.00% | 0 |
24.10.02 | 38,460 | 390 | 110,826 | 0 | 0 | 0.00% | 0 |
24.09.30 | 38,565 | 105 | 229,572 | 0 | 0 | 0.00% | 0 |
24.09.27 | 39,860 | 1,295 | 227,725 | 0 | 0 | 0.00% | 0 |
24.09.26 | 39,250 | 610 | 226,094 | 0 | 0 | 0.00% | 0 |
24.09.25 | 40,600 | 1,350 | 243,815 | 0 | 0 | 0.00% | 0 |
24.09.24 | 40,405 | 195 | 215,257 | 0 | 0 | 0.00% | 0 |
24.09.23 | 40,145 | 260 | 448,091 | 0 | 0 | 0.00% | 0 |
24.09.20 | 39,060 | 1,085 | 663,926 | 0 | 0 | 0.00% | 0 |
24.09.19 | 37,945 | 1,115 | 295,099 | 0 | 0 | 0.00% | 0 |
24.09.13 | 37,650 | 295 | 76,297 | 0 | 0 | 0.00% | 0 |
24.09.12 | 36,930 | 720 | 110,763 | 0 | 0 | 0.00% | 0 |
24.09.11 | 37,400 | 470 | 82,621 | 0 | 0 | 0.00% | 0 |
24.09.10 | 37,245 | 155 | 49,136 | 0 | 0 | 0.00% | 0 |
24.09.09 | 36,725 | 520 | 87,914 | 0 | 0 | 0.00% | 0 |
24.09.06 | 36,910 | 185 | 142,902 | 0 | 0 | 0.00% | 0 |
24.09.05 | 37,380 | 470 | 283,144 | 0 | 0 | 0.00% | 0 |
24.09.04 | 38,760 | 1,380 | 271,612 | 0 | 0 | 0.00% | 0 |
24.09.03 | 38,970 | 210 | 183,041 | 0 | 0 | 0.00% | 0 |
24.09.02 | 39,415 | 445 | 220,848 | 0 | 0 | 0.00% | 0 |
24.08.30 | 38,460 | 955 | 159,138 | 0 | 0 | 0.00% | 0 |
24.08.29 | 38,700 | 240 | 194,000 | 0 | 0 | 0.00% | 0 |
24.08.28 | 37,955 | 745 | 391,107 | 0 | 0 | 0.00% | 0 |
24.08.27 | 38,215 | 260 | 187,540 | 0 | 0 | 0.00% | 0 |
24.08.26 | 38,000 | 215 | 224,246 | 0 | 0 | 0.00% | 0 |
24.08.23 | 37,050 | 950 | 160,261 | 0 | 0 | 0.00% | 0 |
24.08.22 | 37,165 | 115 | 142,200 | 0 | 0 | 0.00% | 0 |
24.08.21 | 37,590 | 425 | 372,434 | 0 | 0 | 0.00% | 0 |
24.08.20 | 37,760 | 170 | 172,778 | 0 | 0 | 0.00% | 0 |
24.08.19 | 37,490 | 270 | 402,791 | 0 | 0 | 0.00% | 0 |
24.08.16 | 36,465 | 1,025 | 241,528 | 0 | 0 | 0.00% | 0 |
24.08.14 | 36,315 | 150 | 106,103 | 0 | 0 | 0.00% | 0 |
24.08.13 | 36,975 | 660 | 130,236 | 0 | 0 | 0.00% | 0 |
24.08.12 | 36,680 | 295 | 200,259 | 0 | 0 | 0.00% | 0 |
24.08.09 | 36,445 | 235 | 221,442 | 0 | 0 | 0.00% | 0 |
24.08.08 | 36,110 | 335 | 136,615 | 0 | 0 | 0.00% | 0 |
24.08.07 | 34,515 | 1,595 | 343,114 | 0 | 0 | 0.00% | 0 |
24.08.06 | 33,410 | 1,105 | 182,251 | 0 | 0 | 0.00% | 0 |
24.08.05 | 35,770 | 2,360 | 398,382 | 0 | 0 | 0.00% | 0 |
24.08.02 | 36,970 | 1,200 | 169,393 | 0 | 0 | 0.00% | 0 |
24.08.01 | 36,860 | 110 | 119,117 | 0 | 0 | 0.00% | 0 |
24.07.31 | 37,175 | 315 | 239,039 | 0 | 0 | 0.00% | 0 |
24.07.30 | 36,975 | 200 | 178,377 | 0 | 0 | 0.00% | 0 |
24.07.29 | 36,165 | 810 | 202,172 | 0 | 0 | 0.00% | 0 |
24.07.26 | 35,760 | 405 | 82,002 | 0 | 0 | 0.00% | 0 |
24.07.25 | 36,365 | 605 | 122,105 | 0 | 0 | 0.00% | 0 |
24.07.24 | 35,660 | 705 | 216,654 | 0 | 0 | 0.00% | 0 |
24.07.23 | 35,325 | 335 | 81,181 | 0 | 0 | 0.00% | 0 |
24.07.22 | 35,355 | 30 | 204,256 | 0 | 0 | 0.00% | 0 |
24.07.19 | 35,425 | 70 | 223,709 | 0 | 0 | 0.00% | 0 |
24.07.18 | 35,880 | 455 | 180,943 | 0 | 0 | 0.00% | 0 |
24.07.17 | 35,525 | 355 | 250,877 | 0 | 0 | 0.00% | 0 |
24.07.16 | 35,755 | 230 | 76,035 | 0 | 0 | 0.00% | 0 |
24.07.15 | 35,600 | 155 | 158,790 | 0 | 0 | 0.00% | 0 |
24.07.12 | 35,400 | 200 | 103,397 | 0 | 0 | 0.00% | 0 |
24.07.11 | 35,685 | 285 | 93,785 | 0 | 0 | 0.00% | 0 |
24.07.10 | 35,550 | 135 | 168,297 | 0 | 0 | 0.00% | 0 |
24.07.09 | 35,310 | 240 | 139,170 | 0 | 0 | 0.00% | 0 |
24.07.08 | 35,300 | 10 | 241,432 | 0 | 0 | 0.00% | 0 |
24.07.05 | 33,720 | 1,580 | 499,129 | 0 | 0 | 0.00% | 0 |
24.07.04 | 33,360 | 360 | 127,465 | 0 | 0 | 0.00% | 0 |
24.07.03 | 32,610 | 750 | 158,012 | 0 | 0 | 0.00% | 0 |
24.07.02 | 33,005 | 395 | 53,859 | 0 | 0 | 0.00% | 0 |
24.07.01 | 32,000 | 1,005 | 151,496 | 0 | 0 | 0.00% | 0 |
24.06.28 | 32,180 | 180 | 33,511 | 0 | 0 | 0.00% | 0 |
24.06.27 | 32,455 | 275 | 27,244 | 0 | 0 | 0.00% | 0 |
24.06.26 | 32,960 | 505 | 56,536 | 0 | 0 | 0.00% | 0 |
24.06.25 | 32,510 | 450 | 57,830 | 0 | 0 | 0.00% | 0 |
24.06.24 | 32,605 | 95 | 97,441 | 0 | 0 | 0.00% | 0 |
24.06.21 | 32,455 | 150 | 29,458 | 0 | 0 | 0.00% | 0 |
24.06.20 | 32,300 | 155 | 60,891 | 0 | 0 | 0.00% | 0 |
24.06.19 | 32,290 | 10 | 44,829 | 0 | 0 | 0.00% | 0 |
24.06.18 | 32,120 | 170 | 47,251 | 0 | 0 | 0.00% | 0 |
24.06.17 | 32,135 | 15 | 43,148 | 0 | 0 | 0.00% | 0 |
24.06.14 | 32,345 | 210 | 63,932 | 0 | 0 | 0.00% | 0 |
24.06.13 | 32,515 | 170 | 118,875 | 0 | 0 | 0.00% | 0 |
24.06.12 | 32,725 | 210 | 73,605 | 0 | 0 | 0.00% | 0 |
24.06.11 | 32,280 | 445 | 56,563 | 0 | 0 | 0.00% | 0 |
24.06.10 | 32,830 | 550 | 46,731 | 0 | 0 | 0.00% | 0 |
24.06.07 | 32,305 | 525 | 87,415 | 0 | 0 | 0.00% | 0 |
24.06.05 | 32,095 | 210 | 67,412 | 0 | 0 | 0.00% | 0 |
24.06.04 | 31,195 | 900 | 167,439 | 0 | 0 | 0.00% | 0 |
24.06.03 | 30,650 | 545 | 121,762 | 0 | 0 | 0.00% | 0 |
24.05.31 | 30,530 | 120 | 46,410 | 0 | 0 | 0.00% | 0 |
24.05.30 | 30,850 | 320 | 25,968 | 0 | 0 | 0.00% | 0 |
24.05.29 | 31,285 | 435 | 31,061 | 0 | 0 | 0.00% | 0 |
24.05.28 | 30,940 | 345 | 49,647 | 0 | 0 | 0.00% | 0 |
24.05.27 | 30,840 | 100 | 43,982 | 0 | 0 | 0.00% | 0 |
24.05.24 | 30,910 | 70 | 89,395 | 0 | 0 | 0.00% | 0 |
24.05.23 | 31,285 | 375 | 58,748 | 0 | 0 | 0.00% | 0 |
24.05.22 | 31,500 | 215 | 51,441 | 0 | 0 | 0.00% | 0 |
24.05.21 | 31,430 | 70 | 88,455 | 0 | 0 | 0.00% | 0 |
24.05.20 | 31,385 | 45 | 137,819 | 0 | 0 | 0.00% | 0 |
24.05.17 | 33,610 | 2,225 | 493,051 | 0 | 0 | 0.00% | 0 |
24.05.16 | 33,170 | 440 | 68,233 | 0 | 0 | 0.00% | 0 |
24.05.14 | 33,105 | 65 | 42,856 | 0 | 0 | 0.00% | 0 |
24.05.13 | 33,685 | 580 | 100,075 | 0 | 0 | 0.00% | 0 |
24.05.10 | 33,785 | 100 | 31,922 | 0 | 0 | 0.00% | 0 |
24.05.09 | 34,085 | 300 | 29,557 | 0 | 0 | 0.00% | 0 |
24.05.08 | 34,100 | 15 | 48,357 | 0 | 0 | 0.00% | 0 |
24.05.07 | 33,680 | 420 | 67,539 | 0 | 0 | 0.00% | 0 |
24.05.03 | 33,865 | 185 | 42,001 | 0 | 0 | 0.00% | 0 |
24.05.02 | 34,160 | 295 | 52,906 | 0 | 0 | 0.00% | 0 |
24.04.30 | 33,800 | 360 | 79,364 | 0 | 0 | 0.00% | 0 |
24.04.29 | 33,250 | 615 | 53,260 | 0 | 0 | 0.00% | 0 |
24.04.26 | 33,305 | 55 | 57,761 | 0 | 0 | 0.00% | 0 |
24.04.25 | 33,750 | 445 | 45,501 | 0 | 0 | 0.00% | 0 |
24.04.24 | 33,525 | 225 | 60,260 | 0 | 0 | 0.00% | 0 |
24.04.23 | 33,255 | 270 | 73,789 | 0 | 0 | 0.00% | 0 |
24.04.22 | 32,350 | 905 | 70,890 | 0 | 0 | 0.00% | 0 |
24.04.19 | 32,720 | 370 | 99,781 | 0 | 0 | 0.00% | 0 |
24.04.18 | 31,630 | 1,090 | 64,657 | 0 | 0 | 0.00% | 0 |
24.04.17 | 31,940 | 310 | 82,715 | 0 | 0 | 0.00% | 0 |
24.04.16 | 32,780 | 840 | 79,528 | 0 | 0 | 0.00% | 0 |
24.04.15 | 33,015 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 32,390 | 625 | 76,645 | 0 | 0 | 0.00% | 0 |
24.04.11 | 32,875 | 485 | 54,308 | 0 | 0 | 0.00% | 0 |
24.04.09 | 33,140 | 265 | 80,210 | 0 | 0 | 0.00% | 0 |
24.04.08 | 32,595 | 545 | 103,418 | 0 | 0 | 0.00% | 0 |
24.04.05 | 33,240 | 645 | 170,579 | 0 | 0 | 0.00% | 0 |
24.04.04 | 33,585 | 345 | 109,914 | 0 | 0 | 0.00% | 0 |
24.04.03 | 34,135 | 550 | 279,248 | 0 | 0 | 0.00% | 0 |
24.04.02 | 35,310 | 1,175 | 322,259 | 0 | 0 | 0.00% | 0 |
24.04.01 | 35,580 | 270 | 161,405 | 0 | 0 | 0.00% | 0 |
24.03.29 | 35,890 | 310 | 190,424 | 0 | 0 | 0.00% | 0 |
24.03.28 | 35,810 | 80 | 238,063 | 0 | 0 | 0.00% | 0 |
24.03.27 | 36,875 | 1,065 | 335,543 | 0 | 0 | 0.00% | 0 |
24.03.26 | 36,855 | 20 | 380,016 | 0 | 0 | 0.00% | 0 |
24.03.25 | 35,695 | 1,160 | 315,925 | 0 | 0 | 0.00% | 0 |
24.03.22 | 35,560 | 135 | 110,611 | 0 | 0 | 0.00% | 0 |
24.03.21 | 34,800 | 760 | 158,345 | 0 | 0 | 0.00% | 0 |
24.03.20 | 35,015 | 215 | 137,059 | 0 | 0 | 0.00% | 0 |
24.03.19 | 34,815 | 200 | 110,673 | 0 | 0 | 0.00% | 0 |
24.03.18 | 34,305 | 510 | 213,607 | 0 | 0 | 0.00% | 0 |
24.03.15 | 34,670 | 365 | 112,490 | 0 | 0 | 0.00% | 0 |
24.03.14 | 34,295 | 375 | 199,203 | 0 | 0 | 0.00% | 0 |
24.03.13 | 34,415 | 120 | 345,476 | 0 | 0 | 0.00% | 0 |
24.03.12 | 34,035 | 380 | 153,134 | 0 | 0 | 0.00% | 0 |
24.03.11 | 33,960 | 75 | 253,395 | 0 | 0 | 0.00% | 0 |
24.03.08 | 32,500 | 1,460 | 357,260 | 0 | 0 | 0.00% | 0 |
24.03.07 | 32,745 | 245 | 238,067 | 0 | 0 | 0.00% | 0 |
24.03.06 | 32,220 | 525 | 192,338 | 0 | 0 | 0.00% | 0 |
24.03.05 | 31,790 | 430 | 83,402 | 0 | 0 | 0.00% | 0 |
24.03.04 | 31,785 | 5 | 81,640 | 0 | 0 | 0.00% | 0 |
24.02.29 | 32,240 | 455 | 97,317 | 0 | 0 | 0.00% | 0 |
24.02.28 | 31,965 | 275 | 126,733 | 0 | 0 | 0.00% | 0 |
24.02.27 | 31,975 | 10 | 148,086 | 0 | 0 | 0.00% | 0 |
24.02.26 | 31,525 | 450 | 197,155 | 0 | 0 | 0.00% | 0 |
24.02.23 | 30,855 | 670 | 334,183 | 0 | 0 | 0.00% | 0 |
24.02.22 | 30,995 | 140 | 67,550 | 0 | 0 | 0.00% | 0 |
24.02.21 | 30,910 | 85 | 59,227 | 0 | 0 | 0.00% | 0 |
24.02.20 | 30,935 | 25 | 104,813 | 0 | 0 | 0.00% | 0 |
24.02.19 | 30,420 | 515 | 121,689 | 0 | 0 | 0.00% | 0 |
24.02.16 | 30,230 | 190 | 48,900 | 0 | 0 | 0.00% | 0 |
24.02.15 | 30,475 | 245 | 54,891 | 0 | 0 | 0.00% | 0 |
24.02.14 | 30,830 | 355 | 97,386 | 0 | 0 | 0.00% | 0 |
24.02.13 | 30,000 | 830 | 68,584 | 0 | 0 | 0.00% | 0 |
24.02.08 | 30,130 | 130 | 77,903 | 0 | 0 | 0.00% | 0 |
24.02.07 | 30,300 | 170 | 117,852 | 0 | 0 | 0.00% | 0 |
24.02.06 | 30,050 | 250 | 56,676 | 0 | 0 | 0.00% | 0 |
24.02.05 | 30,435 | 385 | 53,782 | 0 | 0 | 0.00% | 0 |
24.02.02 | 29,455 | 980 | 82,708 | 0 | 0 | 0.00% | 0 |
24.02.01 | 29,790 | 335 | 101,881 | 0 | 0 | 0.00% | 0 |
24.01.31 | 30,175 | 385 | 55,837 | 0 | 0 | 0.00% | 0 |
24.01.30 | 29,695 | 480 | 49,709 | 0 | 0 | 0.00% | 0 |
24.01.29 | 29,690 | 5 | 210,586 | 0 | 0 | 0.00% | 0 |
24.01.26 | 29,100 | 590 | 61,759 | 0 | 0 | 0.00% | 0 |
24.01.25 | 28,845 | 255 | 55,420 | 0 | 0 | 0.00% | 0 |
24.01.24 | 29,340 | 495 | 34,051 | 0 | 0 | 0.00% | 0 |
24.01.23 | 29,130 | 210 | 101,073 | 0 | 0 | 0.00% | 0 |
24.01.22 | 28,490 | 640 | 84,787 | 0 | 0 | 0.00% | 0 |
24.01.19 | 28,705 | 215 | 79,412 | 0 | 0 | 0.00% | 0 |
24.01.18 | 28,880 | 175 | 83,832 | 0 | 0 | 0.00% | 0 |
24.01.17 | 29,840 | 960 | 112,987 | 0 | 0 | 0.00% | 0 |
24.01.16 | 29,720 | 120 | 164,825 | 0 | 0 | 0.00% | 0 |
24.01.15 | 30,370 | 650 | 88,067 | 0 | 0 | 0.00% | 0 |
24.01.12 | 30,995 | 625 | 140,261 | 0 | 0 | 0.00% | 0 |
24.01.11 | 31,090 | 95 | 143,712 | 0 | 0 | 0.00% | 0 |
24.01.10 | 31,140 | 50 | 68,320 | 0 | 0 | 0.00% | 0 |
24.01.09 | 30,615 | 525 | 207,763 | 0 | 0 | 0.00% | 0 |
24.01.08 | 31,305 | 690 | 157,230 | 0 | 0 | 0.00% | 0 |
24.01.05 | 31,370 | 65 | 186,941 | 0 | 0 | 0.00% | 0 |
24.01.04 | 32,810 | 1,440 | 284,482 | 0 | 0 | 0.00% | 0 |
24.01.03 | 32,835 | 25 | 357,927 | 0 | 0 | 0.00% | 0 |
24.01.02 | 31,345 | 1,490 | 478,366 | 0 | 0 | 0.00% | 0 |
23.12.28 | 30,450 | 895 | 166,343 | 0 | 0 | 0.00% | 0 |
23.12.27 | 29,990 | 460 | 236,411 | 0 | 0 | 0.00% | 0 |
23.12.26 | 29,715 | 275 | 139,161 | 0 | 0 | 0.00% | 0 |
23.12.22 | 29,425 | 290 | 250,371 | 0 | 0 | 0.00% | 0 |
23.12.21 | 29,240 | 185 | 189,677 | 0 | 0 | 0.00% | 0 |
23.12.20 | 28,720 | 520 | 561,861 | 0 | 0 | 0.00% | 0 |
23.12.19 | 28,325 | 395 | 194,743 | 0 | 0 | 0.00% | 0 |
23.12.18 | 27,795 | 530 | 62,489 | 0 | 0 | 0.00% | 0 |
23.12.15 | 28,435 | 640 | 44,024 | 0 | 0 | 0.00% | 0 |
23.12.14 | 27,850 | 585 | 184,696 | 0 | 0 | 0.00% | 0 |
23.12.13 | 28,185 | 335 | 57,364 | 0 | 0 | 0.00% | 0 |
23.12.12 | 27,880 | 305 | 177,256 | 0 | 0 | 0.00% | 0 |
23.12.11 | 27,420 | 460 | 55,076 | 0 | 0 | 0.00% | 0 |
23.12.08 | 26,785 | 635 | 55,640 | 0 | 0 | 0.00% | 0 |
23.12.07 | 26,880 | 95 | 25,976 | 0 | 0 | 0.00% | 0 |
23.12.06 | 27,140 | 260 | 33,905 | 0 | 0 | 0.00% | 0 |
23.12.05 | 27,010 | 130 | 29,841 | 0 | 0 | 0.00% | 0 |
23.12.04 | 27,160 | 150 | 22,308 | 0 | 0 | 0.00% | 0 |
23.12.01 | 27,240 | 80 | 28,391 | 0 | 0 | 0.00% | 0 |
23.11.30 | 27,175 | 65 | 261,768 | 0 | 0 | 0.00% | 0 |
23.11.29 | 27,535 | 360 | 54,117 | 0 | 0 | 0.00% | 0 |
23.11.28 | 27,040 | 495 | 44,944 | 0 | 0 | 0.00% | 0 |
23.11.27 | 27,365 | 325 | 85,840 | 0 | 0 | 0.00% | 0 |
23.11.24 | 27,715 | 350 | 104,961 | 0 | 0 | 0.00% | 0 |
23.11.23 | 27,480 | 235 | 56,440 | 0 | 0 | 0.00% | 0 |
23.11.22 | 27,575 | 95 | 67,675 | 0 | 0 | 0.00% | 0 |
23.11.21 | 27,335 | 240 | 73,828 | 0 | 0 | 0.00% | 0 |
23.11.20 | 27,080 | 255 | 71,134 | 0 | 0 | 0.00% | 0 |
23.11.17 | 27,205 | 125 | 72,678 | 0 | 0 | 0.00% | 0 |
23.11.16 | 27,210 | 30 | 51,226 | 0 | 0 | 0.00% | 0 |
23.11.15 | 26,470 | 740 | 67,763 | 0 | 0 | 0.00% | 0 |
23.11.14 | 26,125 | 345 | 50,688 | 0 | 0 | 0.00% | 0 |
23.11.13 | 26,510 | 385 | 34,689 | 0 | 0 | 0.00% | 0 |
23.11.10 | 26,585 | 75 | 31,339 | 0 | 0 | 0.00% | 0 |
23.11.09 | 26,790 | 205 | 34,684 | 0 | 0 | 0.00% | 0 |
23.11.08 | 26,685 | 105 | 109,784 | 0 | 0 | 0.00% | 0 |
23.11.07 | 26,935 | 250 | 116,462 | 0 | 0 | 0.00% | 0 |
23.11.06 | 25,590 | 1,345 | 87,644 | 0 | 0 | 0.00% | 0 |
23.11.03 | 25,580 | 10 | 32,316 | 0 | 0 | 0.00% | 0 |
23.11.02 | 24,975 | 605 | 32,935 | 0 | 0 | 0.00% | 0 |
23.11.01 | 24,865 | 110 | 17,051 | 0 | 0 | 0.00% | 0 |
23.10.31 | 25,065 | 200 | 26,927 | 0 | 0 | 0.00% | 0 |
23.10.30 | 24,995 | 70 | 30,032 | 0 | 0 | 0.00% | 0 |
23.10.27 | 24,880 | 115 | 29,519 | 0 | 0 | 0.00% | 0 |
23.10.26 | 25,025 | 145 | 30,331 | 0 | 0 | 0.00% | 0 |
23.10.25 | 25,245 | 220 | 41,784 | 0 | 0 | 0.00% | 0 |
23.10.24 | 24,420 | 825 | 92,240 | 0 | 0 | 0.00% | 0 |
23.10.23 | 24,450 | 30 | 73,293 | 0 | 0 | 0.00% | 0 |
23.10.20 | 24,555 | 105 | 72,773 | 0 | 0 | 0.00% | 0 |
23.10.19 | 24,930 | 375 | 79,806 | 0 | 0 | 0.00% | 0 |
23.10.18 | 25,935 | 1,005 | 150,154 | 0 | 0 | 0.00% | 0 |
23.10.17 | 25,990 | 55 | 34,028 | 0 | 0 | 0.00% | 0 |
23.10.16 | 26,155 | 165 | 55,075 | 0 | 0 | 0.00% | 0 |
23.10.13 | 26,570 | 415 | 33,414 | 0 | 0 | 0.00% | 0 |
23.10.12 | 26,370 | 200 | 18,564 | 0 | 0 | 0.00% | 0 |
23.10.11 | 26,055 | 315 | 26,271 | 0 | 0 | 0.00% | 0 |
23.10.10 | 26,235 | 180 | 48,149 | 0 | 0 | 0.00% | 0 |
23.10.06 | 25,430 | 805 | 60,119 | 0 | 0 | 0.00% | 0 |
23.10.05 | 25,710 | 280 | 55,576 | 0 | 0 | 0.00% | 0 |
23.10.04 | 26,295 | 585 | 129,062 | 0 | 0 | 0.00% | 0 |
23.09.27 | 25,645 | 650 | 127,457 | 0 | 0 | 0.00% | 0 |
23.09.26 | 26,125 | 480 | 78,989 | 0 | 0 | 0.00% | 0 |
23.09.25 | 26,250 | 125 | 22,399 | 0 | 0 | 0.00% | 0 |
23.09.22 | 26,555 | 305 | 31,920 | 0 | 0 | 0.00% | 0 |
23.09.21 | 27,080 | 525 | 112,648 | 0 | 0 | 0.00% | 0 |
23.09.20 | 27,575 | 495 | 55,399 | 0 | 0 | 0.00% | 0 |
23.09.19 | 27,610 | 35 | 79,869 | 0 | 0 | 0.00% | 0 |
23.09.18 | 27,630 | 20 | 34,514 | 0 | 0 | 0.00% | 0 |
23.09.15 | 27,725 | 95 | 67,281 | 0 | 0 | 0.00% | 0 |
23.09.14 | 27,380 | 345 | 33,834 | 0 | 0 | 0.00% | 0 |
23.09.13 | 27,665 | 285 | 111,882 | 0 | 0 | 0.00% | 0 |
23.09.12 | 28,130 | 465 | 192,527 | 0 | 0 | 0.00% | 0 |
23.09.11 | 27,390 | 740 | 196,364 | 0 | 0 | 0.00% | 0 |
23.09.08 | 26,885 | 505 | 53,975 | 0 | 0 | 0.00% | 0 |
23.09.07 | 27,040 | 155 | 54,758 | 0 | 0 | 0.00% | 0 |
23.09.06 | 26,895 | 145 | 66,875 | 0 | 0 | 0.00% | 0 |
23.09.05 | 26,635 | 260 | 26,703 | 0 | 0 | 0.00% | 0 |
23.09.04 | 26,605 | 30 | 19,233 | 0 | 0 | 0.00% | 0 |
23.09.01 | 26,980 | 375 | 57,273 | 0 | 0 | 0.00% | 0 |
23.08.31 | 27,225 | 245 | 50,219 | 0 | 0 | 0.00% | 0 |
23.08.30 | 27,050 | 175 | 48,764 | 0 | 0 | 0.00% | 0 |
23.08.29 | 26,520 | 530 | 42,353 | 0 | 0 | 0.00% | 0 |
23.08.28 | 26,770 | 250 | 118,359 | 0 | 0 | 0.00% | 0 |
23.08.25 | 26,890 | 120 | 33,572 | 0 | 0 | 0.00% | 0 |
23.08.24 | 26,540 | 350 | 539,187 | 0 | 0 | 0.00% | 0 |
23.08.23 | 26,700 | 160 | 69,715 | 0 | 0 | 0.00% | 0 |
23.08.22 | 26,920 | 220 | 236,151 | 0 | 0 | 0.00% | 0 |
23.08.21 | 26,895 | 25 | 81,924 | 0 | 0 | 0.00% | 0 |
23.08.18 | 26,840 | 55 | 116,832 | 0 | 0 | 0.00% | 0 |
23.08.17 | 27,170 | 330 | 115,343 | 0 | 0 | 0.00% | 0 |
23.08.16 | 27,950 | 780 | 106,184 | 0 | 0 | 0.00% | 0 |
23.08.14 | 28,375 | 425 | 143,415 | 0 | 0 | 0.00% | 0 |
23.08.11 | 28,410 | 35 | 137,977 | 0 | 0 | 0.00% | 0 |
23.08.10 | 28,120 | 290 | 224,281 | 0 | 0 | 0.00% | 0 |
23.08.09 | 27,010 | 1,110 | 714,625 | 0 | 0 | 0.00% | 0 |
23.08.08 | 27,300 | 290 | 94,716 | 0 | 0 | 0.00% | 0 |
23.08.07 | 27,595 | 295 | 149,605 | 0 | 0 | 0.00% | 0 |
23.08.04 | 27,660 | 65 | 120,819 | 0 | 0 | 0.00% | 0 |
23.08.03 | 26,755 | 905 | 217,083 | 0 | 0 | 0.00% | 0 |
23.08.02 | 27,365 | 610 | 147,134 | 0 | 0 | 0.00% | 0 |
23.08.01 | 26,735 | 630 | 244,015 | 0 | 0 | 0.00% | 0 |
23.07.31 | 26,380 | 355 | 79,296 | 0 | 0 | 0.00% | 0 |
23.07.28 | 26,240 | 140 | 88,315 | 0 | 0 | 0.00% | 0 |
23.07.27 | 25,265 | 975 | 88,720 | 0 | 0 | 0.00% | 0 |
23.07.26 | 25,810 | 545 | 193,029 | 0 | 0 | 0.00% | 0 |
23.07.25 | 26,220 | 410 | 132,416 | 0 | 0 | 0.00% | 0 |
23.07.24 | 26,905 | 685 | 109,375 | 0 | 0 | 0.00% | 0 |
23.07.21 | 26,435 | 470 | 198,405 | 0 | 0 | 0.00% | 0 |
23.07.20 | 26,165 | 270 | 41,470 | 0 | 0 | 0.00% | 0 |
23.07.19 | 25,650 | 515 | 87,250 | 0 | 0 | 0.00% | 0 |
23.07.18 | 26,130 | 480 | 91,902 | 0 | 0 | 0.00% | 0 |
23.07.17 | 26,415 | 285 | 49,524 | 0 | 0 | 0.00% | 0 |
23.07.14 | 26,375 | 40 | 64,027 | 0 | 0 | 0.00% | 0 |
23.07.13 | 25,775 | 600 | 134,195 | 0 | 0 | 0.00% | 0 |
23.07.12 | 25,160 | 615 | 56,054 | 0 | 0 | 0.00% | 0 |
23.07.11 | 24,995 | 165 | 53,507 | 0 | 0 | 0.00% | 0 |
23.07.10 | 25,290 | 295 | 55,957 | 0 | 0 | 0.00% | 0 |
23.07.07 | 25,940 | 650 | 118,852 | 0 | 0 | 0.00% | 0 |
23.07.06 | 26,330 | 390 | 98,902 | 0 | 0 | 0.00% | 0 |
23.07.05 | 26,200 | 130 | 53,315 | 0 | 0 | 0.00% | 0 |
23.07.04 | 26,310 | 110 | 25,521 | 0 | 0 | 0.00% | 0 |
23.07.03 | 26,440 | 130 | 85,782 | 0 | 0 | 0.00% | 0 |
23.06.30 | 26,340 | 100 | 85,346 | 0 | 0 | 0.00% | 0 |
23.06.29 | 26,445 | 105 | 33,721 | 0 | 0 | 0.00% | 0 |
23.06.28 | 26,435 | 10 | 40,520 | 0 | 0 | 0.00% | 0 |
23.06.27 | 27,320 | 885 | 81,524 | 0 | 0 | 0.00% | 0 |
23.06.26 | 26,930 | 390 | 49,306 | 0 | 0 | 0.00% | 0 |
23.06.23 | 26,940 | 10 | 21,938 | 0 | 0 | 0.00% | 0 |
23.06.22 | 26,850 | 90 | 43,841 | 0 | 0 | 0.00% | 0 |
23.06.21 | 27,245 | 395 | 69,167 | 0 | 0 | 0.00% | 0 |
23.06.20 | 27,360 | 115 | 35,594 | 0 | 0 | 0.00% | 0 |
23.06.19 | 27,485 | 125 | 47,497 | 0 | 0 | 0.00% | 0 |
23.06.16 | 27,280 | 205 | 47,355 | 0 | 0 | 0.00% | 0 |
23.06.15 | 27,520 | 240 | 75,404 | 0 | 0 | 0.00% | 0 |
23.06.14 | 27,915 | 395 | 114,013 | 0 | 0 | 0.00% | 0 |
23.06.13 | 27,835 | 80 | 59,766 | 0 | 0 | 0.00% | 0 |
23.06.12 | 28,235 | 400 | 103,374 | 0 | 0 | 0.00% | 0 |
23.06.09 | 27,830 | 405 | 119,033 | 0 | 0 | 0.00% | 0 |
23.06.08 | 28,175 | 345 | 72,233 | 0 | 0 | 0.00% | 0 |
23.06.07 | 28,315 | 140 | 144,529 | 0 | 0 | 0.00% | 0 |
23.06.05 | 28,375 | 60 | 76,427 | 0 | 0 | 0.00% | 0 |
23.06.02 | 28,545 | 170 | 146,302 | 0 | 0 | 0.00% | 0 |
23.06.01 | 27,890 | 655 | 94,165 | 0 | 0 | 0.00% | 0 |
23.05.31 | 27,820 | 70 | 37,278 | 0 | 0 | 0.00% | 0 |
23.05.30 | 27,795 | 25 | 73,027 | 0 | 0 | 0.00% | 0 |
23.05.26 | 28,055 | 260 | 101,894 | 0 | 0 | 0.00% | 0 |
23.05.25 | 28,245 | 190 | 44,112 | 0 | 0 | 0.00% | 0 |
23.05.24 | 28,405 | 160 | 58,673 | 0 | 0 | 0.00% | 0 |
23.05.23 | 28,140 | 265 | 57,721 | 0 | 0 | 0.00% | 0 |
23.05.22 | 27,730 | 410 | 59,827 | 0 | 0 | 0.00% | 0 |
23.05.19 | 27,450 | 280 | 40,671 | 0 | 0 | 0.00% | 0 |
23.05.18 | 27,680 | 230 | 39,293 | 0 | 0 | 0.00% | 0 |
23.05.17 | 27,130 | 550 | 38,718 | 0 | 0 | 0.00% | 0 |
23.05.16 | 27,255 | 125 | 39,498 | 0 | 0 | 0.00% | 0 |
23.05.15 | 27,225 | 30 | 42,907 | 0 | 0 | 0.00% | 0 |
23.05.12 | 27,405 | 180 | 44,745 | 0 | 0 | 0.00% | 0 |
23.05.11 | 27,580 | 175 | 38,020 | 0 | 0 | 0.00% | 0 |
23.05.10 | 27,820 | 240 | 57,392 | 0 | 0 | 0.00% | 0 |
23.05.09 | 27,340 | 480 | 116,189 | 0 | 0 | 0.00% | 0 |
23.05.08 | 27,730 | 390 | 54,775 | 0 | 0 | 0.00% | 0 |
23.05.04 | 26,875 | 855 | 64,002 | 0 | 0 | 0.00% | 0 |
23.05.03 | 27,145 | 270 | 44,507 | 0 | 0 | 0.00% | 0 |
23.05.02 | 26,940 | 205 | 22,458 | 0 | 0 | 0.00% | 0 |
23.04.28 | 27,010 | 70 | 30,055 | 0 | 0 | 0.00% | 0 |
23.04.27 | 27,055 | 20 | 57,284 | 0 | 0 | 0.00% | 0 |
23.04.26 | 26,965 | 90 | 34,446 | 0 | 0 | 0.00% | 0 |
23.04.25 | 27,195 | 230 | 86,520 | 0 | 0 | 0.00% | 0 |
23.04.24 | 27,370 | 175 | 57,218 | 0 | 0 | 0.00% | 0 |
23.04.21 | 27,575 | 205 | 88,900 | 0 | 0 | 0.00% | 0 |
23.04.20 | 28,110 | 535 | 139,308 | 0 | 0 | 0.00% | 0 |
23.04.19 | 28,305 | 195 | 129,370 | 0 | 0 | 0.00% | 0 |
23.04.18 | 28,865 | 560 | 97,701 | 0 | 0 | 0.00% | 0 |
23.04.17 | 29,125 | 260 | 129,448 | 0 | 0 | 0.00% | 0 |
23.04.14 | 29,225 | 0 | 180,089 | 0 | 0 | 0.00% | 0 |
23.04.13 | 28,770 | 455 | 314,915 | 0 | 0 | 0.00% | 0 |
23.04.12 | 27,850 | 920 | 236,410 | 0 | 0 | 0.00% | 0 |
23.04.11 | 27,355 | 495 | 191,176 | 0 | 0 | 0.00% | 0 |
23.04.10 | 27,080 | 275 | 130,444 | 0 | 0 | 0.00% | 0 |
23.04.07 | 27,130 | 50 | 110,596 | 0 | 0 | 0.00% | 0 |
23.04.06 | 26,960 | 170 | 182,061 | 0 | 0 | 0.00% | 0 |
23.04.05 | 26,600 | 360 | 219,006 | 0 | 0 | 0.00% | 0 |
23.04.04 | 25,400 | 1,200 | 120,366 | 0 | 0 | 0.00% | 0 |
23.04.03 | 25,650 | 250 | 48,455 | 0 | 0 | 0.00% | 0 |
23.03.31 | 25,410 | 240 | 39,242 | 0 | 0 | 0.00% | 0 |
23.03.30 | 25,275 | 135 | 40,201 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들