TIGER 로우볼
(174350) I 코스피 ETF 11.21 15:3213,055 | 전일 | 12,960 | 고가 | 13,140 | 상한가 | 16,970 |
거래량 (주) |
482 |
95 0.73% | 시가 | 13,020 | 저가 | 13,020 | 하한가 | 9,140 |
거래대금 (백만) |
6 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,960 | 95 | 482 | 0 | 0 | 0.00% | 660,000 |
24.11.20 | 12,865 | 95 | 327 | 0 | 0 | 0.00% | 660,000 |
24.11.19 | 12,815 | 50 | 27 | 0 | 0 | 0.00% | 660,000 |
24.11.18 | 12,705 | 110 | 29,306 | 0 | 0 | 0.00% | 660,000 |
24.11.15 | 12,775 | 70 | 80 | 0 | 0 | 0.00% | 660,000 |
24.11.14 | 12,670 | 105 | 122 | 0 | 0 | 0.00% | 660,000 |
24.11.13 | 12,850 | 180 | 654 | 0 | 0 | 0.00% | 660,000 |
24.11.12 | 12,945 | 95 | 387 | 0 | 0 | 0.00% | 660,000 |
24.11.11 | 13,075 | 130 | 408 | 0 | 0 | 0.00% | 660,000 |
24.11.08 | 13,120 | 45 | 2 | 0 | 0 | 0.00% | 660,000 |
24.11.07 | 13,125 | 5 | 16 | 0 | 0 | 0.00% | 660,000 |
24.11.06 | 13,055 | 70 | 1,168 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,060 | 5 | 85 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,070 | 10 | 19 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,035 | 35 | 2,811 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,090 | 55 | 2,084 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,145 | 40 | 74,193 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,115 | 30 | 485 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,135 | 20 | 368 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,070 | 65 | 349 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,085 | 15 | 848 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,085 | 0 | 634 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,065 | 20 | 3,339 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,105 | 40 | 130 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,055 | 50 | 798 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,030 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,045 | 15 | 255 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,045 | 0 | 93 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,885 | 160 | 2 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,875 | 10 | 22 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,800 | 75 | 135 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,860 | 60 | 945 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,800 | 60 | 38 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,785 | 15 | 258 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,995 | 210 | 1,919 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,120 | 125 | 1,392 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,040 | 80 | 443 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,890 | 150 | 503 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,045 | 155 | 2,311 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,090 | 45 | 58 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,105 | 15 | 642 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,180 | 75 | 275 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,135 | 45 | 2,321 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,890 | 245 | 186 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,760 | 130 | 238 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,040 | 280 | 4,310 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,930 | 110 | 5,066 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,015 | 85 | 2,752 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,080 | 65 | 824 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,025 | 55 | 270 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,215 | 190 | 4,239 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,045 | 170 | 924 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,025 | 20 | 1,598 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,080 | 55 | 1,747 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,105 | 25 | 1,470 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,215 | 110 | 5,639 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,235 | 20 | 23 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,165 | 70 | 110 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,010 | 155 | 352 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,995 | 15 | 36 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,930 | 65 | 78 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,795 | 135 | 475 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,735 | 60 | 815 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,710 | 25 | 31 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,665 | 45 | 6 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,505 | 160 | 306 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,505 | 0 | 131 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,410 | 95 | 150 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,320 | 90 | 360 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,140 | 180 | 8,098 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,900 | 240 | 489 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,670 | 770 | 835 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,995 | 325 | 568 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,975 | 20 | 2,463 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,870 | 105 | 9,126 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,000 | 115 | 1,562 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,860 | 140 | 13,155 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,690 | 170 | 250 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,805 | 115 | 116 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,920 | 115 | 5 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,830 | 90 | 819 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,820 | 10 | 44 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,905 | 85 | 23 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,885 | 20 | 880 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,880 | 5 | 247 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,835 | 45 | 270 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,825 | 10 | 7 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,845 | 20 | 77 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,765 | 80 | 361 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,745 | 20 | 428 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,825 | 80 | 147 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,880 | 55 | 342 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,795 | 85 | 2,142 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,700 | 95 | 1,131 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,605 | 95 | 15 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,630 | 25 | 8 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,720 | 90 | 197 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,515 | 205 | 11,016 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,550 | 35 | 67 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,575 | 25 | 122 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,515 | 60 | 30 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,655 | 140 | 1,041 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,550 | 105 | 215 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,465 | 85 | 157 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,460 | 5 | 1,263 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,485 | 25 | 347 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,475 | 10 | 209 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,495 | 20 | 2,486 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,455 | 40 | 40 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,480 | 25 | 15 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,545 | 65 | 36 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,465 | 80 | 19 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,385 | 80 | 39 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,365 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,500 | 135 | 544 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,425 | 75 | 2,351 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,340 | 85 | 3,660 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,390 | 50 | 36 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,415 | 25 | 252 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,430 | 15 | 240 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,395 | 35 | 57 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,510 | 115 | 259 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,605 | 95 | 22 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,585 | 20 | 90 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,670 | 85 | 6,194 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,600 | 70 | 90 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,660 | 60 | 762 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,605 | 55 | 744 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,620 | 15 | 331 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,595 | 25 | 295 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,465 | 130 | 2,947 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,495 | 30 | 6 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,500 | 5 | 421 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,330 | 170 | 2,083 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,345 | 15 | 9,520 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,355 | 10 | 12,553 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,425 | 70 | 2,243 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,805 | 140 | 1,260 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,745 | 60 | 280 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,705 | 40 | 106 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,740 | 35 | 9,740 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,665 | 75 | 3,572 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,305 | 360 | 89,194 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,360 | 55 | 22,835 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,280 | 80 | 22,664 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,350 | 70 | 1,040 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,330 | 20 | 918 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,345 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,545 | 200 | 1,063 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,705 | 160 | 322 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,770 | 65 | 311 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,745 | 25 | 12 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,785 | 40 | 217 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,725 | 60 | 22 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,850 | 125 | 4,835 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,890 | 40 | 211 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,940 | 50 | 1,389 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,940 | 0 | 388 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,945 | 5 | 124 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,030 | 85 | 540 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,970 | 60 | 306 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,040 | 70 | 158 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,030 | 10 | 1,110 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,865 | 165 | 8,793 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,790 | 75 | 17 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,885 | 95 | 93 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,925 | 40 | 566 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,115 | 190 | 46 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,880 | 235 | 1,369 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,715 | 165 | 785 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,805 | 90 | 803 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,860 | 55 | 650 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,790 | 70 | 1,957 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,750 | 40 | 1,364 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,795 | 45 | 642 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,840 | 45 | 581 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,710 | 130 | 14,214 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,680 | 30 | 1,042 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,525 | 155 | 95 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,610 | 85 | 1,038 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,820 | 210 | 885 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,720 | 100 | 1,611 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,670 | 50 | 885 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,715 | 45 | 2,102 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,840 | 125 | 3,177 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,630 | 210 | 1,630 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,400 | 230 | 3,687 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,525 | 125 | 1,124 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,715 | 190 | 2,155 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,690 | 25 | 1,114 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,670 | 20 | 3,071 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,475 | 195 | 4,484 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,570 | 95 | 3,763 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,660 | 90 | 10,896 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,395 | 265 | 2,698 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,900 | 495 | 95,114 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,770 | 130 | 732 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,725 | 45 | 999 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,470 | 255 | 1,324 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,420 | 50 | 63 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,310 | 110 | 235 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,255 | 55 | 38 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,240 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,145 | 95 | 51 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,135 | 10 | 762 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,200 | 65 | 207 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,315 | 115 | 219 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,470 | 155 | 94 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,400 | 70 | 224 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,450 | 50 | 131 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,465 | 15 | 116 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,495 | 30 | 133 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,500 | 5 | 15 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,420 | 80 | 221 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,555 | 135 | 105 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,580 | 25 | 198 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,715 | 135 | 4,111 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,825 | 110 | 1,028 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,635 | 190 | 51 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,685 | 50 | 20,692 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,670 | 15 | 837 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,605 | 65 | 16 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,625 | 20 | 18,436 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,560 | 65 | 216 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,575 | 15 | 948 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,570 | 5 | 3,933 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,565 | 5 | 4,664 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,565 | 0 | 203,599 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,575 | 10 | 10,409 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,550 | 25 | 348 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,500 | 50 | 7,819 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,510 | 10 | 10,962 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,570 | 60 | 11 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,470 | 100 | 64 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,460 | 10 | 9,324 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,430 | 30 | 91 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,450 | 20 | 636 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,500 | 50 | 9,087 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,590 | 90 | 22 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,535 | 55 | 37 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,520 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,480 | 40 | 28 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,500 | 20 | 1,812 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,430 | 70 | 6 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,435 | 5 | 62 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,365 | 70 | 106 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,365 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,380 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,320 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,230 | 90 | 216 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,170 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,125 | 45 | 222 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,100 | 25 | 200 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,100 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,165 | 65 | 1,497 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,910 | 255 | 15,823 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,915 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,935 | 20 | 21 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,820 | 115 | 438 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,790 | 30 | 62 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,800 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,820 | 20 | 95 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,955 | 135 | 117 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,850 | 105 | 282 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,825 | 25 | 10 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,925 | 100 | 178 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,025 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,160 | 135 | 60 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,065 | 95 | 119 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,050 | 15 | 100 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,005 | 45 | 24 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,005 | 0 | 100 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,995 | 10 | 23 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,915 | 80 | 1,650 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,775 | 140 | 735 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,805 | 30 | 7 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,920 | 115 | 455 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,955 | 35 | 282 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,015 | 60 | 20 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,050 | 35 | 59 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,090 | 40 | 21 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,120 | 30 | 46 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,115 | 5 | 510 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,170 | 55 | 101 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,170 | 0 | 567 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,000 | 170 | 928 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,930 | 70 | 518 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,845 | 85 | 427 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,895 | 50 | 67 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,885 | 10 | 156 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,735 | 150 | 9 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,785 | 50 | 409 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,775 | 10 | 247 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,790 | 15 | 53 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,795 | 5 | 374 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,730 | 65 | 107 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,735 | 5 | 227 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,775 | 40 | 94 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,740 | 35 | 297 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,650 | 90 | 82 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,630 | 20 | 20 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,630 | 0 | 5 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,610 | 20 | 351 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,600 | 10 | 206,273 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,580 | 20 | 336 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,580 | 0 | 3,390 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,635 | 55 | 235,309 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,760 | 125 | 4 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,690 | 70 | 57,989 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,600 | 90 | 101,596 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,630 | 30 | 6,231 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,600 | 30 | 7,888 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,685 | 85 | 34 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,590 | 95 | 632 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,430 | 160 | 738 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,455 | 25 | 111 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,520 | 65 | 247 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,325 | 195 | 335 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,280 | 45 | 326 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,405 | 100 | 10 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,095 | 310 | 68 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,195 | 100 | 250 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,290 | 95 | 148 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,370 | 80 | 1,179 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,390 | 20 | 15 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,390 | 0 | 121 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,375 | 15 | 258 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,485 | 110 | 480 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,520 | 35 | 140 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,375 | 145 | 1,257 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,350 | 25 | 11 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,315 | 35 | 15 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,235 | 80 | 14 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,150 | 85 | 10 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,250 | 100 | 132 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,375 | 125 | 2,616 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,480 | 105 | 69 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,595 | 115 | 18 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,505 | 90 | 1,135 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,400 | 105 | 64 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,565 | 165 | 42 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,550 | 15 | 20 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,505 | 45 | 77 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,450 | 55 | 40 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,570 | 120 | 32 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,555 | 15 | 609 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,615 | 60 | 13 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,665 | 50 | 28 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,715 | 50 | 218 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,695 | 20 | 629 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,730 | 35 | 139 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,825 | 95 | 148 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,830 | 5 | 18 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,890 | 60 | 178 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,890 | 0 | 686 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,865 | 25 | 22 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,870 | 5 | 9 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,765 | 105 | 4,677 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,715 | 50 | 32 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,795 | 80 | 18,572 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,800 | 5 | 62 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,800 | 0 | 1,651 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,865 | 65 | 36 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,940 | 75 | 2,506 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,900 | 40 | 1,086 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,900 | 0 | 3,117 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,865 | 35 | 5,091 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,795 | 70 | 37 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,745 | 50 | 715 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,750 | 5 | 191 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,800 | 50 | 240 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,775 | 25 | 22 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,895 | 120 | 8,270 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,875 | 20 | 29 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,880 | 5 | 13 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,875 | 5 | 3,014 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,795 | 80 | 3,484 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,810 | 15 | 12,650 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,870 | 60 | 129 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,820 | 50 | 147,703 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,610 | 210 | 1,105 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,370 | 215 | 109,131 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,470 | 100 | 106,627 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,535 | 65 | 139 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,775 | 240 | 38 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,810 | 35 | 256 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,830 | 20 | 258 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,800 | 30 | 2,062 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,680 | 120 | 74 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,720 | 80 | 126 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,640 | 80 | 132 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,585 | 55 | 9,759 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,570 | 15 | 649 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,570 | 0 | 22 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,575 | 5 | 10 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,670 | 95 | 199,600 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,675 | 5 | 6,493 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,575 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,655 | 80 | 14,467 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,595 | 60 | 1,325 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,600 | 5 | 102 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
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
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사