TIGER 미국MSCI리츠(합성 H)
(182480) I 코스피 ETF 11.22 14:1413,570 | 전일 | 13,510 | 고가 | 13,680 | 상한가 | 17,560 |
거래량 (주) |
11,926 |
60 0.44% | 시가 | 13,680 | 저가 | 13,570 | 하한가 | 9,460 |
거래대금 (백만) |
162 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,565 | 55 | 13,214 | -355 | 19,770 | 0.17% | 11,430,230 |
24.11.20 | 13,460 | 105 | 17,623 | 2 | 20,125 | 0.18% | 11,429,875 |
24.11.19 | 13,365 | 95 | 24,689 | 130 | 20,123 | 0.18% | 11,429,877 |
24.11.18 | 13,315 | 50 | 27,497 | -70 | 19,993 | 0.17% | 11,430,007 |
24.11.15 | 13,445 | 130 | 34,844 | 1,533 | 20,063 | 0.17% | 11,529,937 |
24.11.14 | 13,400 | 35 | 21,179 | -583 | 18,530 | 0.16% | 11,531,470 |
24.11.13 | 13,600 | 200 | 58,449 | -44 | 19,113 | 0.17% | 11,530,887 |
24.11.12 | 13,640 | 40 | 34,573 | 37 | 19,157 | 0.17% | 11,530,843 |
24.11.11 | 13,430 | 210 | 33,266 | -62 | 19,120 | 0.16% | 11,730,880 |
24.11.08 | 13,325 | 105 | 30,275 | -1,671 | 19,182 | 0.16% | 11,830,818 |
24.11.07 | 13,695 | 370 | 49,693 | 20,853 | 20,853 | 0.17% | 11,929,147 |
24.11.06 | 13,415 | 280 | 48,565 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,275 | 140 | 37,099 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,360 | 85 | 24,817 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,575 | 215 | 21,411 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,600 | 25 | 30,572 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,675 | 35 | 16,407 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,635 | 40 | 30,360 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,790 | 155 | 28,202 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,860 | 70 | 17,066 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,620 | 240 | 27,209 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,670 | 50 | 21,973 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,925 | 255 | 32,333 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,855 | 70 | 29,534 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,865 | 10 | 24,272 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,760 | 105 | 25,393 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,590 | 170 | 23,618 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,485 | 105 | 31,653 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,400 | 85 | 23,952 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,405 | 5 | 23,390 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,375 | 30 | 33,976 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,530 | 155 | 34,802 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,605 | 75 | 52,845 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,700 | 95 | 69,572 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,665 | 35 | 151,425 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,850 | 185 | 48,707 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,095 | 190 | 37,565 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,000 | 95 | 29,244 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,095 | 95 | 46,299 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,960 | 135 | 36,185 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,935 | 25 | 63,274 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,170 | 235 | 93,390 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,935 | 235 | 58,741 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,865 | 70 | 54,685 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,790 | 75 | 105,472 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,630 | 160 | 91,735 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,505 | 125 | 45,699 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,530 | 25 | 134,647 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,580 | 50 | 46,550 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,470 | 110 | 46,019 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,685 | 215 | 60,896 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,580 | 105 | 55,934 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,475 | 105 | 35,393 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,460 | 15 | 33,799 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,595 | 95 | 75,227 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,550 | 45 | 47,722 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,535 | 15 | 42,077 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,365 | 170 | 44,472 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,255 | 110 | 61,205 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,190 | 65 | 18,969 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,195 | 5 | 22,056 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,065 | 130 | 24,948 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,080 | 15 | 26,428 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,055 | 25 | 45,562 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,015 | 40 | 20,304 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,990 | 25 | 48,363 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,865 | 125 | 40,505 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,745 | 120 | 26,704 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,855 | 110 | 15,804 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,745 | 110 | 43,058 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,490 | 255 | 41,866 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,860 | 370 | 104,786 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,945 | 85 | 42,335 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,980 | 35 | 85,452 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,895 | 85 | 22,872 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,890 | 55 | 23,509 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,690 | 200 | 25,749 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,675 | 15 | 28,840 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,935 | 260 | 47,743 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,940 | 5 | 13,438 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,790 | 150 | 27,449 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,775 | 15 | 40,675 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,970 | 195 | 42,118 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,790 | 180 | 60,893 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,710 | 80 | 45,623 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,535 | 175 | 29,454 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,465 | 70 | 34,444 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,170 | 295 | 51,407 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,090 | 80 | 14,910 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,110 | 20 | 8,522 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,035 | 75 | 11,177 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,000 | 35 | 20,452 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,055 | 55 | 15,033 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,105 | 50 | 18,514 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,980 | 125 | 20,620 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,085 | 105 | 19,019 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,000 | 85 | 27,709 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,875 | 125 | 23,713 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,995 | 70 | 38,008 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,100 | 105 | 13,749 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,000 | 100 | 17,794 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,000 | 0 | 14,784 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,075 | 75 | 20,605 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,030 | 45 | 14,299 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,985 | 45 | 22,527 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,950 | 35 | 17,166 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,950 | 0 | 17,417 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,945 | 5 | 15,568 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,880 | 65 | 16,360 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,900 | 20 | 11,112 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,860 | 40 | 23,391 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,935 | 75 | 14,541 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,895 | 40 | 20,103 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,820 | 75 | 21,517 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,840 | 20 | 16,851 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,650 | 190 | 14,029 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,475 | 175 | 8,802 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,530 | 15 | 16,649 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,750 | 220 | 64,104 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,725 | 25 | 12,940 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,735 | 10 | 26,037 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,955 | 220 | 24,206 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,990 | 35 | 17,709 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,010 | 20 | 22,286 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,085 | 75 | 19,613 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,145 | 60 | 27,170 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,100 | 45 | 63,906 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,860 | 240 | 41,927 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,840 | 20 | 10,321 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,840 | 0 | 43,454 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,645 | 195 | 41,191 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,730 | 85 | 20,533 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,680 | 50 | 14,139 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,595 | 85 | 17,887 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,445 | 150 | 19,784 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,545 | 100 | 25,493 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,505 | 40 | 13,216 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,595 | 50 | 13,130 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,495 | 100 | 48,594 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,620 | 125 | 47,266 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,465 | 155 | 14,998 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,410 | 55 | 19,385 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,225 | 185 | 20,351 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,330 | 105 | 65,937 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,340 | 10 | 20,611 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,515 | 175 | 188,050 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,750 | 235 | 196,033 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,860 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,845 | 15 | 20,473 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,110 | 265 | 33,132 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,950 | 160 | 18,835 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,935 | 15 | 23,025 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,990 | 55 | 20,638 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,980 | 10 | 16,894 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,145 | 165 | 37,470 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,380 | 235 | 32,330 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,345 | 35 | 22,158 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,195 | 150 | 35,657 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,000 | 245 | 16,667 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,050 | 50 | 24,450 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,095 | 45 | 27,431 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,285 | 190 | 30,770 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,215 | 70 | 21,342 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,105 | 110 | 23,872 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,105 | 0 | 16,875 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,120 | 15 | 16,481 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,130 | 10 | 21,139 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,330 | 200 | 26,693 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,395 | 65 | 26,060 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,465 | 70 | 33,874 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,470 | 5 | 52,251 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,340 | 130 | 110,623 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,280 | 60 | 24,341 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,275 | 5 | 42,653 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,370 | 95 | 26,451 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,195 | 175 | 105,603 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,070 | 125 | 39,650 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,015 | 55 | 26,794 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,030 | 25 | 17,559 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,145 | 115 | 22,420 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,210 | 65 | 16,805 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,230 | 20 | 16,726 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,035 | 195 | 21,572 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,060 | 25 | 13,354 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,085 | 25 | 39,459 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,155 | 70 | 24,828 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,915 | 240 | 26,223 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,865 | 50 | 16,865 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,030 | 165 | 19,406 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,945 | 85 | 35,444 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,010 | 65 | 48,808 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,840 | 170 | 35,334 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,090 | 250 | 37,999 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,305 | 215 | 39,224 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,015 | 290 | 38,754 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,080 | 65 | 28,843 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,220 | 140 | 23,449 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,195 | 75 | 23,629 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,195 | 0 | 27,039 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,090 | 105 | 17,775 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,280 | 190 | 47,152 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,345 | 65 | 28,638 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,350 | 5 | 12,631 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,170 | 180 | 23,935 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,220 | 50 | 45,107 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,415 | 195 | 26,998 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,505 | 90 | 26,817 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,500 | 5 | 63,116 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,465 | 35 | 25,803 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,595 | 130 | 39,334 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,540 | 55 | 20,297 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,595 | 55 | 18,332 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,375 | 220 | 26,863 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,450 | 75 | 47,528 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,480 | 30 | 35,302 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,800 | 320 | 37,104 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,655 | 145 | 110,581 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,735 | 80 | 72,792 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,670 | 65 | 40,912 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,630 | 100 | 32,193 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,515 | 115 | 54,707 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,455 | 60 | 33,019 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,560 | 105 | 31,813 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,520 | 40 | 21,471 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,510 | 10 | 69,978 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,735 | 225 | 52,806 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,370 | 365 | 57,161 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,890 | 480 | 49,806 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,865 | 25 | 15,309 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,840 | 25 | 20,497 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,840 | 0 | 22,742 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,815 | 25 | 20,072 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,850 | 35 | 12,282 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,910 | 60 | 20,551 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,830 | 80 | 49,831 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,580 | 250 | 40,159 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,480 | 100 | 21,390 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,385 | 95 | 14,233 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,400 | 25 | 12,518 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,370 | 30 | 19,680 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,400 | 30 | 13,899 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,315 | 85 | 42,252 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,290 | 25 | 15,481 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,360 | 70 | 12,926 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,255 | 105 | 84,886 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,275 | 20 | 20,977 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,315 | 40 | 10,050 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,310 | 15 | 24,725 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,760 | 550 | 30,098 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,765 | 5 | 11,468 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,685 | 80 | 33,384 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,860 | 175 | 38,870 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,820 | 40 | 15,713 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,930 | 110 | 8,542 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,070 | 140 | 18,259 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,935 | 135 | 23,119 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,590 | 345 | 43,367 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,540 | 50 | 36,795 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,330 | 210 | 11,777 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,330 | 0 | 15,367 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,550 | 175 | 22,001 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,400 | 150 | 12,961 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,670 | 270 | 26,034 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,555 | 115 | 15,249 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,670 | 115 | 18,072 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,715 | 45 | 19,998 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,945 | 230 | 39,602 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,195 | 250 | 24,994 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,150 | 45 | 11,096 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,090 | 60 | 27,333 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,105 | 15 | 9,599 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,280 | 175 | 40,536 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,105 | 175 | 29,022 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,020 | 85 | 19,465 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,880 | 140 | 14,740 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,795 | 85 | 35,776 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,595 | 200 | 42,053 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,020 | 425 | 59,337 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,140 | 120 | 34,634 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,330 | 145 | 34,623 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,460 | 130 | 58,055 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,760 | 300 | 40,947 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,785 | 25 | 78,319 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,815 | 30 | 9,395 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,955 | 140 | 15,935 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,985 | 30 | 12,201 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,770 | 215 | 27,181 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,830 | 60 | 12,614 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,860 | 30 | 10,050 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,870 | 10 | 15,698 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,870 | 0 | 16,627 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,805 | 65 | 13,663 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,830 | 25 | 8,665 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,955 | 125 | 18,918 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,950 | 5 | 9,861 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,980 | 30 | 27,927 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,090 | 110 | 21,743 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,030 | 60 | 16,051 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,910 | 165 | 10,919 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,855 | 55 | 15,942 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,815 | 40 | 18,017 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,915 | 100 | 12,095 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,690 | 225 | 45,104 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,640 | 50 | 10,281 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,755 | 115 | 19,996 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,685 | 70 | 18,922 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,760 | 75 | 32,631 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,890 | 130 | 29,113 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,105 | 215 | 145,905 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,150 | 45 | 31,645 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,200 | 50 | 20,829 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,200 | 0 | 28,708 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,315 | 115 | 21,856 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,130 | 185 | 106,626 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,225 | 95 | 17,828 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,340 | 115 | 21,944 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,370 | 30 | 21,662 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,420 | 50 | 23,139 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,355 | 65 | 20,551 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,380 | 25 | 26,330 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,685 | 255 | 21,415 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,590 | 95 | 72,129 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,670 | 80 | 21,361 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,570 | 100 | 22,476 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,595 | 25 | 18,071 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,525 | 70 | 22,561 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,385 | 140 | 17,638 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,540 | 155 | 24,927 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,580 | 40 | 20,101 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,550 | 30 | 60,395 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,525 | 25 | 46,445 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,360 | 165 | 144,474 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,235 | 125 | 39,903 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,140 | 95 | 13,067 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,210 | 70 | 17,806 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,255 | 45 | 13,119 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,275 | 20 | 20,035 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,275 | 0 | 17,550 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,160 | 115 | 44,348 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,075 | 85 | 24,632 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,970 | 105 | 25,270 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,985 | 25 | 19,520 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,870 | 115 | 34,172 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,630 | 240 | 87,212 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,780 | 150 | 28,100 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,920 | 140 | 31,987 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,030 | 110 | 16,726 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,180 | 150 | 17,949 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,170 | 10 | 15,561 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,145 | 25 | 18,564 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,055 | 90 | 16,176 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,040 | 15 | 22,283 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,020 | 20 | 206,532 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,045 | 25 | 42,341 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,100 | 55 | 47,260 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,130 | 30 | 33,383 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,860 | 270 | 62,757 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,815 | 45 | 39,753 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,650 | 165 | 45,052 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,585 | 65 | 23,067 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,580 | 5 | 32,609 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,575 | 5 | 15,960 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,435 | 180 | 20,935 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,520 | 85 | 24,168 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,700 | 180 | 23,193 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,765 | 65 | 15,210 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,715 | 50 | 14,990 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,720 | 5 | 21,110 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,790 | 70 | 33,908 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,695 | 95 | 13,334 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,990 | 295 | 35,592 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,985 | 5 | 49,345 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,015 | 30 | 24,599 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,100 | 85 | 12,726 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,015 | 85 | 17,047 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,040 | 25 | 15,523 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,025 | 15 | 15,687 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,755 | 270 | 26,901 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,835 | 80 | 26,240 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,985 | 150 | 30,048 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,890 | 95 | 32,216 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,755 | 135 | 49,462 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,885 | 90 | 20,786 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,925 | 40 | 95,175 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,925 | 0 | 23,343 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,895 | 30 | 24,739 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,895 | 0 | 31,823 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,915 | 20 | 22,200 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,945 | 30 | 23,872 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,745 | 200 | 20,726 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,890 | 145 | 29,707 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,925 | 20 | 22,166 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,030 | 105 | 19,108 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,950 | 80 | 131,245 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,915 | 35 | 127,071 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,895 | 20 | 28,226 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,850 | 45 | 27,757 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,920 | 70 | 20,271 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,935 | 15 | 31,091 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,930 | 5 | 30,613 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,660 | 270 | 37,103 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,560 | 100 | 39,042 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,420 | 180 | 22,295 | 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
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
10
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승