TIGER 소프트웨어
(157490) I 코스피 ETF 11.22 12:577,825 | 전일 | 7,735 | 고가 | 7,835 | 상한가 | 10,055 |
거래량 (주) |
32,921 |
90 1.16% | 시가 | 7,800 | 저가 | 7,720 | 하한가 | 5,415 |
거래대금 (백만) |
257 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,815 | 80 | 71,626 | 0 | 755 | 0.01% | 12,879,245 |
24.11.20 | 7,825 | 10 | 83,147 | -411 | 755 | 0.01% | 12,879,245 |
24.11.19 | 7,690 | 135 | 89,652 | -427 | 1,166 | 0.01% | 12,878,834 |
24.11.18 | 7,515 | 175 | 86,282 | 500 | 1,593 | 0.01% | 12,858,407 |
24.11.15 | 7,470 | 45 | 78,784 | -818 | 1,093 | 0.01% | 12,858,907 |
24.11.14 | 7,370 | 150 | 67,824 | -508 | 1,911 | 0.01% | 12,858,089 |
24.11.13 | 7,385 | 15 | 58,427 | 178 | 2,419 | 0.02% | 12,777,581 |
24.11.12 | 7,470 | 85 | 104,232 | 1,486 | 2,241 | 0.02% | 12,757,759 |
24.11.11 | 7,590 | 120 | 101,135 | -1,584 | 755 | 0.01% | 12,759,245 |
24.11.08 | 7,815 | 225 | 138,364 | 653 | 2,339 | 0.02% | 12,717,661 |
24.11.07 | 7,790 | 25 | 54,585 | 1,686 | 1,686 | 0.01% | 12,318,314 |
24.11.06 | 7,800 | 10 | 86,689 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,775 | 25 | 525,518 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,630 | 145 | 117,933 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,680 | 50 | 23,212 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,840 | 160 | 41,481 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,725 | 115 | 78,733 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,700 | 25 | 57,701 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,595 | 105 | 44,214 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,690 | 95 | 38,643 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,665 | 25 | 39,994 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,590 | 75 | 26,038 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,825 | 235 | 62,398 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,740 | 85 | 177,449 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,670 | 70 | 79,200 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,720 | 50 | 26,772 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,735 | 15 | 43,981 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,590 | 145 | 53,865 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,645 | 55 | 63,768 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,630 | 15 | 63,998 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,605 | 25 | 46,260 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,595 | 10 | 71,892 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,715 | 120 | 108,125 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,620 | 95 | 109,130 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,680 | 60 | 63,210 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,725 | 45 | 97,695 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,765 | 40 | 71,503 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,625 | 140 | 51,053 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,675 | 50 | 53,878 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,590 | 85 | 46,162 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,515 | 75 | 48,206 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,540 | 25 | 19,567 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,520 | 20 | 42,657 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,375 | 145 | 46,260 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,265 | 110 | 25,038 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,260 | 5 | 50,670 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,250 | 10 | 31,870 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,230 | 20 | 43,533 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,360 | 130 | 28,611 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,240 | 120 | 64,760 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,520 | 280 | 81,764 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,610 | 90 | 32,823 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,625 | 15 | 48,759 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,615 | 10 | 43,417 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,595 | 20 | 30,794 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,740 | 145 | 108,305 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,860 | 120 | 150,570 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,720 | 140 | 73,326 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,740 | 20 | 35,028 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,525 | 215 | 139,640 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,465 | 60 | 73,045 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,440 | 25 | 37,338 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,425 | 15 | 36,907 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,475 | 50 | 85,832 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,440 | 35 | 31,692 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,350 | 90 | 52,404 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,360 | 10 | 35,854 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,375 | 15 | 72,465 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,335 | 40 | 76,592 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,260 | 75 | 91,124 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,975 | 285 | 148,017 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,590 | 615 | 256,546 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,725 | 135 | 60,418 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,665 | 60 | 27,176 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,665 | 0 | 40,284 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,790 | 125 | 60,764 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,765 | 25 | 59,833 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,830 | 65 | 74,785 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,720 | 110 | 73,155 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,720 | 0 | 105,391 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,855 | 135 | 66,687 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,875 | 20 | 119,638 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,840 | 35 | 73,354 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,860 | 20 | 127,626 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,845 | 15 | 100,416 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,980 | 135 | 130,497 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,015 | 35 | 110,132 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,065 | 50 | 218,180 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,130 | 65 | 68,430 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,030 | 100 | 94,405 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,980 | 50 | 158,294 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,900 | 80 | 97,565 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,640 | 260 | 168,589 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,625 | 15 | 82,317 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,595 | 30 | 68,068 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,745 | 150 | 76,955 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,760 | 15 | 63,984 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,695 | 65 | 163,424 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,820 | 125 | 69,946 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,775 | 45 | 228,347 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,770 | 5 | 83,561 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,910 | 140 | 56,248 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,870 | 40 | 48,399 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,850 | 20 | 39,936 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,770 | 80 | 76,202 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,825 | 55 | 120,997 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,910 | 85 | 159,208 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,910 | 0 | 83,471 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,900 | 10 | 818,267 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,875 | 25 | 48,502 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,875 | 0 | 50,091 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,085 | 210 | 147,296 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,055 | 30 | 55,729 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,040 | 15 | 47,511 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,990 | 50 | 52,364 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,880 | 110 | 38,612 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,920 | 40 | 64,594 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,035 | 115 | 99,355 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,150 | 115 | 119,845 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,355 | 205 | 109,191 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,270 | 85 | 57,305 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,380 | 110 | 77,246 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,375 | 5 | 74,005 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,415 | 40 | 216,414 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,340 | 75 | 36,461 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,410 | 70 | 117,674 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,470 | 60 | 50,368 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,440 | 30 | 73,568 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,340 | 100 | 46,259 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,420 | 80 | 55,374 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,310 | 110 | 83,481 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,415 | 105 | 130,044 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,425 | 10 | 50,763 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,385 | 40 | 86,427 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,255 | 130 | 123,725 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,250 | 5 | 55,217 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,235 | 15 | 205,732 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,145 | 145 | 81,613 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,105 | 40 | 49,043 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,185 | 80 | 19,847 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,065 | 120 | 121,371 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,125 | 60 | 47,714 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,010 | 115 | 64,139 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,080 | 70 | 493,933 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,875 | 205 | 68,252 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,905 | 30 | 56,084 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,030 | 125 | 133,957 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,165 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,165 | 0 | 38,553 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,355 | 190 | 229,420 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,340 | 15 | 519,394 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,360 | 20 | 110,023 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,480 | 120 | 243,037 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,535 | 55 | 159,526 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,595 | 60 | 69,395 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,870 | 275 | 248,119 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,700 | 170 | 162,521 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,770 | 70 | 79,195 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,870 | 100 | 89,088 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,860 | 10 | 175,898 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,705 | 155 | 122,388 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,700 | 5 | 129,208 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,670 | 30 | 181,915 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,575 | 95 | 305,736 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,535 | 40 | 146,991 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,610 | 75 | 129,102 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,730 | 120 | 182,407 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,880 | 150 | 159,016 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,855 | 25 | 239,063 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,870 | 15 | 96,682 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,780 | 90 | 113,183 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,710 | 70 | 281,341 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,585 | 125 | 74,694 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,625 | 40 | 129,422 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,630 | 5 | 265,970 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,815 | 185 | 220,823 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,845 | 30 | 235,258 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,095 | 250 | 219,130 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,110 | 15 | 132,048 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,215 | 105 | 109,864 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,260 | 45 | 37,697 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,325 | 65 | 116,478 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,370 | 45 | 57,471 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,350 | 20 | 62,845 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,405 | 55 | 87,471 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,425 | 20 | 79,863 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,305 | 120 | 123,744 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,095 | 210 | 187,991 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,070 | 25 | 109,236 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,120 | 50 | 82,326 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,095 | 25 | 63,432 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,135 | 40 | 82,517 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,250 | 115 | 85,650 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,425 | 175 | 118,640 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,935 | 490 | 132,186 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,825 | 110 | 127,314 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,045 | 220 | 428,301 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,150 | 105 | 155,864 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,290 | 140 | 91,245 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,170 | 120 | 45,951 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,275 | 105 | 211,612 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,340 | 65 | 282,527 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,255 | 85 | 130,933 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,340 | 85 | 86,637 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,290 | 50 | 68,093 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,325 | 35 | 144,417 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,640 | 315 | 214,523 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,825 | 185 | 104,403 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,805 | 20 | 366,073 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,850 | 45 | 234,353 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,765 | 85 | 433,210 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,715 | 50 | 351,175 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,540 | 175 | 158,743 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,335 | 205 | 131,867 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,430 | 95 | 146,750 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,460 | 30 | 342,223 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,760 | 300 | 155,427 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,600 | 160 | 405,896 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,555 | 45 | 307,107 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,325 | 230 | 506,844 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,230 | 95 | 83,990 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,235 | 5 | 190,563 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,240 | 5 | 96,746 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,240 | 0 | 93,939 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,200 | 40 | 51,895 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,225 | 25 | 69,708 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,230 | 5 | 51,937 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,955 | 275 | 363,832 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,055 | 100 | 49,786 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,125 | 70 | 52,407 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,120 | 5 | 915,403 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,015 | 105 | 133,392 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,070 | 55 | 92,177 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,055 | 15 | 84,450 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,105 | 50 | 138,563 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,065 | 40 | 212,383 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,095 | 30 | 49,547 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,070 | 25 | 82,595 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,050 | 20 | 165,224 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,965 | 85 | 96,712 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,930 | 35 | 300,508 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,855 | 75 | 267,378 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,850 | 5 | 130,651 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,720 | 130 | 320,233 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,625 | 95 | 94,364 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,525 | 100 | 40,852 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,645 | 120 | 92,716 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,705 | 80 | 31,890 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,450 | 255 | 163,174 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,310 | 140 | 35,588 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,445 | 135 | 52,006 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,530 | 85 | 43,216 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,415 | 115 | 28,382 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,405 | 10 | 103,000 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,535 | 130 | 86,530 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,170 | 365 | 129,459 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,805 | 365 | 157,991 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,705 | 100 | 77,332 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,725 | 20 | 42,838 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,760 | 35 | 28,758 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,675 | 85 | 26,297 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,480 | 195 | 97,732 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,760 | 280 | 71,360 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,800 | 40 | 45,122 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,570 | 230 | 47,660 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,695 | 125 | 87,792 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,805 | 110 | 82,453 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,020 | 215 | 37,789 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,080 | 60 | 16,370 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,040 | 40 | 20,987 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,110 | 70 | 17,784 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,180 | 70 | 12,567 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,060 | 120 | 37,116 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,905 | 155 | 29,811 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,960 | 55 | 50,891 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,805 | 155 | 21,171 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,935 | 130 | 107,599 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,260 | 325 | 195,672 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,205 | 55 | 100,571 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,325 | 120 | 154,950 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,395 | 70 | 34,210 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,465 | 70 | 243,920 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,735 | 270 | 109,566 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,765 | 30 | 37,162 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,910 | 145 | 91,483 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,040 | 130 | 33,323 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,950 | 90 | 117,508 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,840 | 110 | 125,923 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,965 | 125 | 51,421 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,000 | 35 | 218,147 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,005 | 5 | 54,418 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,020 | 15 | 33,872 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,990 | 30 | 172,616 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,920 | 70 | 178,071 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,915 | 5 | 87,360 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,890 | 25 | 76,163 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,865 | 25 | 84,632 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,875 | 10 | 82,638 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,815 | 60 | 87,863 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,710 | 105 | 58,986 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,585 | 125 | 76,810 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,810 | 225 | 238,501 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,565 | 245 | 154,276 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,660 | 95 | 92,130 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,595 | 65 | 63,298 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,540 | 55 | 154,212 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,660 | 120 | 363,183 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,760 | 100 | 457,379 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,840 | 80 | 195,344 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,900 | 60 | 220,354 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,940 | 40 | 115,004 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,015 | 75 | 338,092 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,960 | 55 | 153,201 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,200 | 240 | 167,205 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,995 | 205 | 207,137 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,050 | 55 | 318,014 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,070 | 20 | 200,204 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,385 | 315 | 384,034 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,965 | 420 | 1,328,939 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,650 | 315 | 790,300 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,590 | 60 | 192,781 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,260 | 330 | 80,036 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,450 | 190 | 263,634 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,575 | 125 | 76,199 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,735 | 160 | 70,469 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,740 | 5 | 82,577 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,725 | 15 | 74,093 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,820 | 95 | 76,596 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,835 | 15 | 130,628 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,705 | 130 | 141,010 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,565 | 140 | 88,310 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,485 | 80 | 253,060 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,335 | 150 | 102,022 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,110 | 225 | 41,834 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,150 | 40 | 59,556 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,335 | 185 | 74,515 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,170 | 165 | 140,863 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,300 | 130 | 93,179 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,375 | 75 | 43,228 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,170 | 205 | 269,165 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,200 | 30 | 86,752 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,265 | 65 | 256,099 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,325 | 60 | 64,439 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,365 | 40 | 52,661 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,345 | 20 | 78,703 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,420 | 75 | 101,773 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,390 | 30 | 38,032 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,575 | 185 | 170,163 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,575 | 0 | 85,819 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,680 | 105 | 155,948 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,660 | 20 | 56,646 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,745 | 85 | 89,760 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,855 | 110 | 92,116 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,820 | 35 | 48,398 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,840 | 20 | 78,318 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,870 | 30 | 56,648 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,975 | 105 | 49,421 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,975 | 0 | 49,355 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,015 | 40 | 83,447 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,900 | 115 | 55,858 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,860 | 40 | 55,252 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,975 | 115 | 43,321 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,910 | 65 | 65,744 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,080 | 170 | 129,905 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,150 | 70 | 62,568 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,340 | 190 | 46,220 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,375 | 35 | 55,689 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,305 | 70 | 235,527 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,220 | 85 | 54,606 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,255 | 35 | 115,734 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,075 | 180 | 89,875 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,180 | 105 | 50,887 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,240 | 60 | 55,556 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,165 | 75 | 46,932 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,245 | 80 | 135,963 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,280 | 35 | 151,089 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,315 | 35 | 462,815 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,160 | 155 | 116,111 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,110 | 50 | 70,476 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,115 | 5 | 37,327 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,000 | 115 | 92,343 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,815 | 185 | 98,213 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,890 | 30 | 54,539 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,805 | 85 | 107,503 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,960 | 155 | 138,766 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,020 | 60 | 44,869 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,050 | 30 | 78,491 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,160 | 110 | 188,462 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,205 | 45 | 63,128 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,315 | 110 | 79,761 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,355 | 40 | 84,671 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,235 | 140 | 130,500 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,175 | 60 | 113,557 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,210 | 35 | 67,842 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,075 | 135 | 99,722 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,110 | 35 | 61,178 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,120 | 10 | 145,593 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,415 | 295 | 97,608 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,445 | 30 | 79,567 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,215 | 230 | 97,832 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,290 | 75 | 97,814 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,260 | 30 | 69,609 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,295 | 35 | 83,583 | 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]