TIGER 200커버드콜OTM
(166400) I 코스피 ETF 11.08 13:1512,505 | 전일 | 12,535 | 고가 | 12,675 | 상한가 | 16,295 |
거래량 (주) |
468 |
30 -0.24% | 시가 | 12,665 | 저가 | 12,505 | 하한가 | 8,775 |
거래대금 (백만) |
6 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 12,450 | 85 | 482 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 12,555 | 105 | 166 | 0 | 0 | 0.00% | 500,000 |
24.11.05 | 12,590 | 35 | 805 | 0 | 0 | 0.00% | 500,000 |
24.11.04 | 12,375 | 215 | 493 | 0 | 0 | 0.00% | 500,000 |
24.11.01 | 12,515 | 140 | 884 | 0 | 0 | 0.00% | 500,000 |
24.10.31 | 12,625 | 110 | 364 | 0 | 0 | 0.00% | 500,000 |
24.10.30 | 12,755 | 80 | 509 | 0 | 0 | 0.00% | 500,000 |
24.10.29 | 12,765 | 10 | 1,088 | 0 | 0 | 0.00% | 500,000 |
24.10.28 | 12,655 | 110 | 9,742 | 0 | 0 | 0.00% | 500,000 |
24.10.25 | 12,645 | 10 | 365 | 0 | 0 | 0.00% | 500,000 |
24.10.24 | 12,760 | 115 | 1,627 | 0 | 0 | 0.00% | 500,000 |
24.10.23 | 12,600 | 160 | 925 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,760 | 160 | 833 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,695 | 65 | 417 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,755 | 60 | 306 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,735 | 20 | 426 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,820 | 85 | 418 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,775 | 45 | 293 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,670 | 105 | 1,039 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,620 | 50 | 880 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,595 | 25 | 534 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,680 | 85 | 374 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,500 | 180 | 6,566 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,475 | 25 | 402 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,640 | 165 | 5,843 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,815 | 175 | 316 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,830 | 30 | 345 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,620 | 210 | 140 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,700 | 80 | 1,118 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,610 | 90 | 449 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,600 | 10 | 207 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,450 | 150 | 556 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,520 | 70 | 447 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,510 | 10 | 534 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,265 | 245 | 120 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,375 | 110 | 610 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,435 | 60 | 445 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,490 | 55 | 354 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,610 | 120 | 296 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,615 | 5 | 282 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,020 | 405 | 723 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,045 | 25 | 15,422 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,070 | 25 | 150 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,970 | 100 | 51 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,115 | 95 | 8,087 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,105 | 10 | 226 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,125 | 20 | 908 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,150 | 25 | 302 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,110 | 40 | 70 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,115 | 5 | 308 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,105 | 10 | 138 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,035 | 70 | 1,133 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,090 | 55 | 524 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,935 | 155 | 3,277 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,870 | 65 | 74 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,805 | 65 | 606 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,680 | 125 | 41 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,505 | 175 | 169 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,605 | 100 | 3,285 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,380 | 225 | 1,264 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,030 | 350 | 801 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,265 | 1,235 | 4,890 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,820 | 555 | 1,358 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,750 | 70 | 988 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,560 | 190 | 690 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,775 | 180 | 266 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,600 | 175 | 1,340 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,565 | 35 | 460 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,770 | 205 | 734 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,810 | 40 | 1,253 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,825 | 15 | 871 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,930 | 105 | 418 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,080 | 150 | 1,697 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,245 | 165 | 6,307 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,350 | 105 | 1,246 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,340 | 10 | 1,658 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,205 | 135 | 1,051 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,435 | 230 | 1,177 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,400 | 35 | 185 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,410 | 10 | 101 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,365 | 45 | 1,180 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,335 | 30 | 5,573 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,160 | 175 | 997 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,030 | 130 | 1,046 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,985 | 45 | 477 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,045 | 60 | 368 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,970 | 75 | 682 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,940 | 30 | 851 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,960 | 10 | 235 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,910 | 50 | 124 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,865 | 45 | 854 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,900 | 35 | 764 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,050 | 150 | 331 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,970 | 80 | 878 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,820 | 150 | 1,118 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,650 | 170 | 575 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,735 | 85 | 293 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,785 | 50 | 148 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,555 | 230 | 2,637 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,490 | 65 | 558 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,485 | 5 | 283 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,585 | 100 | 798 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,435 | 150 | 571 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,295 | 140 | 303 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,390 | 95 | 1,174 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,155 | 235 | 1,964 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,165 | 10 | 1,567 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,435 | 220 | 1,089 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,610 | 175 | 341 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,630 | 20 | 408 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,440 | 190 | 731 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,650 | 210 | 1,497 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,635 | 15 | 726 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,620 | 15 | 213 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,660 | 40 | 557 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,580 | 80 | 453 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,715 | 135 | 977 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,585 | 130 | 1,381 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,525 | 60 | 455 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,585 | 60 | 560 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,525 | 60 | 1,460 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,685 | 160 | 1,275 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,630 | 55 | 1,139 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,325 | 305 | 1,891 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,330 | 5 | 2,196 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,375 | 45 | 1,455 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,330 | 45 | 822 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,250 | 130 | 1,414 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,115 | 135 | 4,210 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,335 | 220 | 480 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,095 | 240 | 1,610 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,085 | 10 | 2,708 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,935 | 150 | 977 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,160 | 225 | 3,669 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,960 | 200 | 1,009 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,105 | 145 | 431 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,395 | 290 | 488 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,425 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,560 | 135 | 1,168 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,570 | 10 | 933 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,645 | 75 | 1,070 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,585 | 60 | 1,140 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,710 | 125 | 237 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,535 | 175 | 235 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,725 | 190 | 1,721 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,680 | 45 | 983 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,660 | 20 | 1,683 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,630 | 30 | 2,154 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,640 | 20 | 1,677 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,645 | 5 | 815 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,525 | 120 | 1,344 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,565 | 40 | 1,724 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,595 | 30 | 2,106 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,275 | 320 | 2,037 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,050 | 225 | 1,915 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,200 | 150 | 917 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,120 | 80 | 1,133 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,370 | 250 | 799 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,235 | 135 | 2,139 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,180 | 55 | 1,411 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,080 | 100 | 518 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,175 | 95 | 412 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,000 | 175 | 1,249 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,985 | 15 | 1,190 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,000 | 15 | 709 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,085 | 85 | 6,227 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,950 | 135 | 3,569 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,950 | 0 | 3,683 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,860 | 150 | 1,238 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,945 | 85 | 3,822 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,030 | 85 | 2,131 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,985 | 45 | 8,804 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,935 | 50 | 2,664 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,960 | 25 | 245 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,060 | 100 | 1,983 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,900 | 160 | 1,962 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,805 | 95 | 1,820 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,810 | 5 | 669 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,940 | 130 | 2,761 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,810 | 130 | 3,280 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,780 | 30 | 2,297 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,615 | 165 | 1,873 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,650 | 35 | 1,085 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,750 | 100 | 6,190 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,410 | 340 | 6,163 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,195 | 215 | 796 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,260 | 65 | 185 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,350 | 45 | 909 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,190 | 160 | 1,236 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,145 | 45 | 4,953 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,145 | 0 | 673 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,190 | 45 | 2,570 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,140 | 50 | 594 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,085 | 55 | 223 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,880 | 205 | 627 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,890 | 10 | 307 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,185 | 295 | 1,567 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,300 | 115 | 868 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,290 | 10 | 864 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,370 | 80 | 1,161 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,345 | 25 | 802 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,495 | 150 | 3,527 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,535 | 40 | 1,907 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,580 | 45 | 1,336 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,575 | 5 | 2,693 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,685 | 110 | 1,025 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,860 | 175 | 1,321 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,820 | 40 | 3,302 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,710 | 110 | 4,437 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,600 | 120 | 1,359 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,580 | 20 | 1,726 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,540 | 40 | 2,720 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,595 | 55 | 3,057 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,410 | 185 | 2,613 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,375 | 35 | 1,260 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,335 | 40 | 740 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,285 | 50 | 1,518 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,145 | 140 | 11,215 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,230 | 85 | 15,583 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,185 | 45 | 42,159 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,145 | 40 | 1,329 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,985 | 160 | 663 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,035 | 50 | 10,669 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,995 | 40 | 324 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,105 | 110 | 342 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,040 | 65 | 40,416 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,125 | 85 | 20,384 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,090 | 35 | 157 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,160 | 20 | 248 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,060 | 100 | 3,715 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,065 | 5 | 2,197 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,115 | 50 | 21,496 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,105 | 10 | 2,500 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,080 | 25 | 390 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,040 | 40 | 165 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,950 | 90 | 142 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,010 | 60 | 95 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,000 | 10 | 20,032 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,805 | 195 | 10,053 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,705 | 100 | 268 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,710 | 5 | 70 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,735 | 25 | 8 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,695 | 40 | 30 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,790 | 95 | 10,133 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,010 | 220 | 11,145 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,500 | 510 | 374 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,370 | 130 | 226 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,160 | 210 | 255 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,050 | 110 | 10,095 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,150 | 100 | 332 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,175 | 0 | 55 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,170 | 5 | 5,018 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,460 | 290 | 486 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,480 | 20 | 124 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,435 | 45 | 214 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,500 | 65 | 2,375 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,670 | 170 | 743 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,870 | 200 | 148 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,835 | 35 | 303 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,705 | 130 | 2,056 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,790 | 85 | 154 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,860 | 70 | 63 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,745 | 115 | 1,253 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,560 | 185 | 15,658 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,520 | 40 | 1,030 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,500 | 20 | 77 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,515 | 15 | 1,007 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,785 | 270 | 20,316 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,790 | 5 | 1,374 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,925 | 130 | 336 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,950 | 25 | 280 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,990 | 40 | 898 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,190 | 200 | 632 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,195 | 5 | 888 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,285 | 90 | 10,038 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,420 | 135 | 649 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,230 | 190 | 158 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,095 | 135 | 380 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,095 | 0 | 73 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,160 | 65 | 1,130 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,130 | 30 | 193 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,070 | 60 | 552 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,175 | 105 | 34 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,255 | 80 | 116 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,255 | 0 | 10,474 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,205 | 50 | 659 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,095 | 110 | 1,633 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,070 | 25 | 758 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,050 | 45 | 10,167 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,995 | 55 | 260 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,920 | 75 | 178 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,045 | 125 | 59 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,890 | 155 | 10,136 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,865 | 25 | 3,087 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,860 | 5 | 46 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,855 | 5 | 10,213 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,885 | 30 | 377 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,955 | 70 | 557 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,125 | 170 | 352 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,215 | 90 | 423 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,260 | 45 | 122 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,310 | 50 | 110 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,170 | 140 | 250 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,265 | 95 | 10,362 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,300 | 35 | 364 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,295 | 5 | 1,918 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,385 | 90 | 815 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,610 | 225 | 3,429 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,445 | 165 | 373 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,370 | 75 | 714 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,435 | 55 | 629 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,300 | 135 | 916 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,420 | 120 | 10,185 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,425 | 5 | 1,214 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,315 | 110 | 427 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,330 | 15 | 54 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,370 | 40 | 66 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,380 | 10 | 393 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,440 | 60 | 68 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,455 | 15 | 252 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,305 | 150 | 456 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,205 | 100 | 411 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,110 | 95 | 282 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,930 | 180 | 268 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,935 | 5 | 10,140 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,105 | 170 | 2,828 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,215 | 110 | 1,520 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,320 | 105 | 1,037 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,355 | 35 | 334 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,185 | 170 | 1,071 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,155 | 30 | 483 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,170 | 10 | 1,622 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,210 | 40 | 394 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,240 | 30 | 246 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,195 | 45 | 251 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,245 | 50 | 172 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,225 | 20 | 174 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,325 | 100 | 120 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,315 | 10 | 1,434 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,380 | 65 | 304 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,350 | 30 | 287 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,385 | 35 | 285 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,400 | 15 | 5,419 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,350 | 50 | 910 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,440 | 90 | 2,156 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,330 | 110 | 136 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,300 | 30 | 5,430 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,280 | 20 | 6,761 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,270 | 10 | 6,326 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,185 | 85 | 41,802 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,190 | 5 | 3,010 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,220 | 30 | 5,838 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,125 | 105 | 281 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,100 | 25 | 1,924 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,100 | 0 | 2,465 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,135 | 35 | 278 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,100 | 35 | 73 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,025 | 75 | 1,685 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,885 | 140 | 736 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,810 | 75 | 224 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,750 | 60 | 1,212 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,720 | 30 | 637 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,700 | 20 | 804 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,755 | 55 | 628 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,790 | 35 | 808 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,855 | 65 | 210 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,890 | 35 | 772 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,755 | 135 | 337 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,790 | 35 | 425 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,895 | 105 | 2,540 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,815 | 80 | 453 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,750 | 65 | 294 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,740 | 35 | 2,837 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,755 | 15 | 4,642 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,900 | 145 | 837 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,985 | 85 | 293 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,040 | 55 | 217 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,070 | 30 | 268 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,040 | 30 | 2,379 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,075 | 35 | 112 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,065 | 10 | 230 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,070 | 5 | 451 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,030 | 40 | 41,303 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,995 | 35 | 22,901 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,880 | 115 | 10,612 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,835 | 45 | 2,949 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,640 | 195 | 1,487 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,800 | 160 | 577 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,775 | 25 | 406 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,700 | 75 | 6,704 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,720 | 20 | 3,952 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,645 | 75 | 2,766 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,555 | 130 | 1,848 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
마음AI(377480) 소폭 상승세 +3.04%
-
3
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
성우(458650) 상한가 진입, 5거래일만에 반등
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
10
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
11.08 13:35
더보기 >