TIGER 단기선진하이일드(합성 H)
(182490) I 코스피 ETF 11.21 15:3213,265 | 전일 | 13,230 | 고가 | 13,295 | 상한가 | 17,240 |
거래량 (주) |
241 |
35 0.26% | 시가 | 13,230 | 저가 | 13,230 | 하한가 | 9,290 |
거래대금 (백만) |
3 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,230 | 35 | 241 | 0 | 0 | 0.00% | 900,000 |
24.11.20 | 13,180 | 50 | 50 | 0 | 0 | 0.00% | 900,000 |
24.11.19 | 13,135 | 45 | 44 | 0 | 0 | 0.00% | 900,000 |
24.11.18 | 13,250 | 115 | 1,148 | 0 | 0 | 0.00% | 900,000 |
24.11.15 | 13,185 | 65 | 97 | 0 | 0 | 0.00% | 900,000 |
24.11.14 | 13,240 | 55 | 204 | 0 | 0 | 0.00% | 900,000 |
24.11.13 | 13,235 | 5 | 324 | 0 | 0 | 0.00% | 900,000 |
24.11.12 | 13,230 | 5 | 1,826 | 0 | 0 | 0.00% | 900,000 |
24.11.11 | 13,195 | 35 | 2,142 | 0 | 0 | 0.00% | 900,000 |
24.11.08 | 13,150 | 45 | 276 | 0 | 0 | 0.00% | 900,000 |
24.11.07 | 13,115 | 35 | 113 | 0 | 0 | 0.00% | 900,000 |
24.11.06 | 13,135 | 20 | 1,228 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,190 | 55 | 1,427 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,160 | 30 | 1,673 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,240 | 80 | 1,173 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,345 | 105 | 9,529 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,250 | 95 | 1,030 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,360 | 110 | 480 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,300 | 60 | 3,122 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,265 | 35 | 651 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,265 | 0 | 126 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,225 | 40 | 179 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,280 | 55 | 3,265 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,285 | 5 | 199 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,320 | 35 | 664 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,265 | 55 | 384 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,170 | 95 | 169 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,175 | 5 | 260 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,225 | 50 | 817 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,250 | 25 | 505 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,260 | 10 | 220 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,270 | 10 | 1,049 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,300 | 30 | 722 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,315 | 15 | 2,615 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,320 | 5 | 932 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,295 | 25 | 735 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,295 | 0 | 885 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,300 | 5 | 3,526 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,290 | 10 | 4,007 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,305 | 15 | 813 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,310 | 5 | 509 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,270 | 40 | 584 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,160 | 110 | 117 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,125 | 35 | 190 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,180 | 55 | 1,159 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,115 | 65 | 85 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,135 | 20 | 99 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,150 | 15 | 2,108 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,160 | 10 | 651 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,120 | 40 | 916 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,145 | 25 | 137 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,160 | 15 | 840 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,155 | 5 | 515 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,140 | 15 | 1,431 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,135 | 5 | 132 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,135 | 0 | 1,433 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,135 | 0 | 194 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,095 | 40 | 3,182 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,080 | 15 | 2,724 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,100 | 20 | 2,781 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,010 | 90 | 6,186 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,030 | 20 | 2,464 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,000 | 30 | 2,639 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,010 | 10 | 943 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,995 | 15 | 1,774 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,920 | 75 | 56 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,990 | 70 | 359 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,970 | 20 | 1,112 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,870 | 100 | 217 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,790 | 80 | 314 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,890 | 100 | 124 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,925 | 35 | 2,320 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,960 | 35 | 680 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,965 | 5 | 720 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,970 | 5 | 169 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,985 | 15 | 1,020 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,965 | 20 | 391 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,915 | 50 | 1,857 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,915 | 0 | 207 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,890 | 25 | 80 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,870 | 20 | 397 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,940 | 70 | 586 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,935 | 5 | 803 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,950 | 15 | 464 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,870 | 80 | 84 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,900 | 30 | 550 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,920 | 20 | 999 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,800 | 120 | 504 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,820 | 20 | 2,877 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,820 | 0 | 474 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,770 | 50 | 1,306 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,750 | 20 | 2,526 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,745 | 5 | 724 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,820 | 75 | 1,140 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,715 | 105 | 356 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,740 | 25 | 451 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,810 | 70 | 769 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,825 | 15 | 575 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,815 | 10 | 357 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,810 | 5 | 194 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,740 | 70 | 2,549 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,730 | 10 | 1,114 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,740 | 10 | 162 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,740 | 0 | 1,371 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,710 | 30 | 117 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,740 | 30 | 86 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,745 | 5 | 947 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,755 | 10 | 118 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,700 | 55 | 698 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,700 | 0 | 139 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,685 | 15 | 813 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,720 | 35 | 595 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,690 | 30 | 496 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,685 | 5 | 2,222 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,655 | 30 | 5,296 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,700 | 45 | 427 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,620 | 80 | 215 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,740 | 120 | 1,092 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,740 | 0 | 129 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,700 | 40 | 1,291 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,660 | 40 | 3,581 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,680 | 20 | 855 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,695 | 15 | 53 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,770 | 75 | 1,416 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,680 | 90 | 769 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,695 | 15 | 621 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,715 | 20 | 667 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,645 | 70 | 664 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,645 | 0 | 64,126 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,615 | 30 | 393 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,655 | 40 | 103,037 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,680 | 25 | 229 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,690 | 10 | 225 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,680 | 10 | 312 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,660 | 20 | 131 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,625 | 35 | 1,211 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,640 | 15 | 2,394 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,590 | 50 | 819 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,630 | 40 | 1,894 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,630 | 0 | 472 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,575 | 55 | 888 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,525 | 50 | 527 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,540 | 15 | 112 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,540 | 0 | 377 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,490 | 50 | 1,353 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,525 | 35 | 163 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,585 | 60 | 290 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,575 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,630 | 55 | 953 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,680 | 50 | 46 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,630 | 50 | 386 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,680 | 50 | 476 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,650 | 30 | 602 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,620 | 30 | 506 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,750 | 130 | 728 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,710 | 40 | 1,996 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,695 | 15 | 1,566 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,660 | 35 | 590 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,730 | 70 | 541 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,730 | 0 | 508 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,710 | 20 | 2,919 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,715 | 5 | 362 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,645 | 70 | 1,183 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,650 | 5 | 448 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,620 | 30 | 1,026 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,630 | 10 | 205 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,605 | 25 | 508 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,635 | 30 | 1,628 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,650 | 15 | 318 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,630 | 20 | 1,050 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,685 | 55 | 667 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,635 | 50 | 112 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,635 | 0 | 519 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,590 | 45 | 420 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,600 | 10 | 1,251 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,670 | 70 | 609 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,560 | 110 | 1,286 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,595 | 35 | 805 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,560 | 35 | 1,359 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,610 | 50 | 253 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,610 | 0 | 972 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,560 | 50 | 472 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,525 | 35 | 362 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,515 | 10 | 150 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,565 | 50 | 510 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,545 | 20 | 242 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,510 | 35 | 3,508 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,570 | 60 | 187 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,575 | 5 | 132 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,535 | 40 | 6,957 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,525 | 10 | 3,390 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,515 | 10 | 3,043 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,525 | 10 | 13,078 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,550 | 25 | 2,263 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,570 | 20 | 2,200 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,550 | 20 | 4,205 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,595 | 45 | 439 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,580 | 15 | 3,491 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,575 | 5 | 601 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,545 | 30 | 379 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,500 | 45 | 92 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,495 | 5 | 1,404 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,550 | 55 | 635 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,455 | 95 | 1,282 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,425 | 30 | 1,025 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,505 | 80 | 376 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,510 | 5 | 5,797 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,525 | 15 | 91,778 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,505 | 20 | 1,047 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,520 | 15 | 4,178 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,555 | 35 | 911 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,485 | 70 | 25,205 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,465 | 20 | 297 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,450 | 15 | 268 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,445 | 5 | 202 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,520 | 75 | 770 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,560 | 40 | 60,584 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,570 | 10 | 6,566 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,525 | 45 | 8,148 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,945 | 35 | 1,638 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,890 | 55 | 4,799 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,930 | 40 | 3,853 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,855 | 75 | 25,142 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,850 | 5 | 3,874 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,865 | 15 | 500 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,890 | 25 | 1,434 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,715 | 175 | 2,623 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,705 | 10 | 804 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,690 | 15 | 77,384 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,695 | 5 | 1,063 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,685 | 10 | 76,776 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,710 | 25 | 1,373 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,705 | 5 | 3,615 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,685 | 20 | 3,590 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,675 | 10 | 830 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,635 | 40 | 1,105 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,650 | 15 | 9,629 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,590 | 60 | 1,371 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,565 | 25 | 3,729 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,545 | 20 | 5,282 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,540 | 5 | 774 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,545 | 5 | 2,616 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,535 | 10 | 6,229 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,520 | 15 | 2,332 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,495 | 25 | 758 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,500 | 5 | 5,611 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,455 | 45 | 367 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,540 | 85 | 927 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,435 | 105 | 4,102 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,430 | 5 | 3,515 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,415 | 15 | 449 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,400 | 15 | 879 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,445 | 45 | 1,244 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,450 | 5 | 4,667 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,415 | 35 | 2,456 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,380 | 35 | 3,685 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,230 | 150 | 978 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,220 | 10 | 203 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,200 | 20 | 4,115 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,160 | 40 | 330 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,185 | 25 | 396 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,160 | 25 | 1,177 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,225 | 65 | 1,193 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,185 | 40 | 62 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,155 | 30 | 258 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,140 | 15 | 317 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,120 | 20 | 17 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,160 | 40 | 1,108 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,235 | 75 | 4,025 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,295 | 60 | 220 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,205 | 90 | 599 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,310 | 105 | 797 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,310 | 0 | 54 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,205 | 105 | 1,557 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,160 | 45 | 1,383 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,140 | 20 | 57 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,150 | 10 | 3,234 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,230 | 80 | 2,100 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,305 | 75 | 929 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,385 | 80 | 505 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,265 | 120 | 1,189 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,360 | 95 | 1,961 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,345 | 15 | 828 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,365 | 20 | 1,979 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,440 | 75 | 932 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,350 | 90 | 2,770 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,430 | 80 | 2,764 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,360 | 70 | 574 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,430 | 70 | 317 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,415 | 15 | 476 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,305 | 110 | 995 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,370 | 65 | 510 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,420 | 50 | 1,382 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,440 | 20 | 1,066 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,455 | 15 | 462 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,360 | 95 | 2,634 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,450 | 90 | 1,956 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,380 | 70 | 765 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,370 | 10 | 1,203 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,340 | 30 | 623 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,325 | 15 | 510 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,390 | 65 | 1,133 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,325 | 65 | 1,267 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,315 | 10 | 46 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,305 | 10 | 65 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,215 | 90 | 1,046 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,365 | 150 | 1,523 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,365 | 0 | 1,002 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,400 | 35 | 498 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,310 | 90 | 349 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,365 | 55 | 1,781 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,305 | 60 | 82 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,375 | 70 | 1,729 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,315 | 60 | 112 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,305 | 10 | 1,263 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,340 | 35 | 653 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,300 | 40 | 1,004 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,420 | 120 | 1,384 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,405 | 15 | 2,447 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,285 | 120 | 5,798 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,395 | 110 | 77 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,385 | 10 | 398 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,350 | 35 | 434 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,385 | 35 | 416 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,320 | 65 | 39 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,405 | 85 | 43 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,395 | 10 | 17 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,370 | 25 | 62 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,390 | 20 | 252 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,415 | 25 | 727 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,290 | 125 | 92 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,290 | 0 | 109 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,195 | 95 | 46 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,225 | 30 | 156 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,170 | 55 | 10,504 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,275 | 105 | 428 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,200 | 75 | 332 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,295 | 95 | 1,071 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,285 | 10 | 2,966 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,245 | 40 | 2,203 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,265 | 20 | 772 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,155 | 110 | 327 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,195 | 40 | 432 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,190 | 5 | 279 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,195 | 5 | 71 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,160 | 35 | 415 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,190 | 30 | 143 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,220 | 30 | 43 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,245 | 25 | 963 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,280 | 35 | 676 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,240 | 40 | 56 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,195 | 45 | 11,753 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,240 | 45 | 39,561 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,250 | 10 | 383 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,175 | 75 | 621 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,120 | 55 | 1,071 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,215 | 95 | 463 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,220 | 5 | 243 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,150 | 70 | 2,973 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,130 | 20 | 2,273 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,140 | 10 | 986 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,105 | 35 | 234 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,050 | 55 | 1,347 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,050 | 0 | 93 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,110 | 60 | 1,626 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,100 | 10 | 32 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,095 | 5 | 58 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,110 | 15 | 92 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,100 | 10 | 197 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,110 | 10 | 38 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,135 | 25 | 816 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,115 | 20 | 568 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,160 | 45 | 619 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,180 | 20 | 318 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,140 | 40 | 22 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,100 | 40 | 1,015 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,155 | 55 | 1,510 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,200 | 45 | 751 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,115 | 85 | 64 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,180 | 65 | 3,838 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,205 | 25 | 3,683 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,190 | 15 | 668 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,195 | 5 | 495 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,145 | 50 | 404 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,150 | 5 | 785 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,070 | 80 | 181 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,095 | 25 | 646 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,140 | 45 | 52 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,175 | 35 | 794 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,150 | 25 | 90 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,180 | 30 | 806 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,165 | 35 | 37 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,165 | 0 | 1,865 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,135 | 30 | 71 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,125 | 10 | 40 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,130 | 5 | 212 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,150 | 20 | 355 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,170 | 20 | 191 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,110 | 60 | 11,447 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,165 | 55 | 4,242 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,055 | 110 | 7,509 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,020 | 35 | 179 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,970 | 50 | 131 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손