TIGER 차이나CSI300
(192090) I 코스피 ETF 11.08 13:1610,540 | 전일 | 10,625 | 고가 | 10,895 | 상한가 | 13,810 |
거래량 (주) |
292,042 |
85 -0.80% | 시가 | 10,850 | 저가 | 10,520 | 하한가 | 7,440 |
거래대금 (백만) |
3,131 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 10,430 | 195 | 267,865 | 66,622 | 261,532 | 1.41% | 18,288,468 |
24.11.06 | 10,385 | 45 | 346,239 | 3,909 | 194,910 | 1.05% | 18,355,090 |
24.11.05 | 10,060 | 325 | 267,506 | 7,137 | 191,001 | 1.03% | 18,358,999 |
24.11.04 | 10,005 | 55 | 67,960 | 103,644 | 183,864 | 1.00% | 18,266,136 |
24.11.01 | 10,065 | 60 | 71,730 | -106,062 | 80,220 | 0.43% | 18,369,780 |
24.10.31 | 9,960 | 105 | 231,359 | 7,066 | 186,282 | 1.01% | 18,263,718 |
24.10.30 | 10,180 | 220 | 227,526 | -48,909 | 179,216 | 0.97% | 18,270,784 |
24.10.29 | 10,180 | 0 | 307,567 | 75,132 | 228,125 | 1.25% | 18,021,875 |
24.10.28 | 10,240 | 60 | 153,162 | 99,268 | 152,993 | 0.84% | 18,097,007 |
24.10.25 | 10,155 | 85 | 335,229 | 24,448 | 53,725 | 0.29% | 18,196,275 |
24.10.24 | 10,260 | 105 | 131,905 | 29,277 | 29,277 | 0.16% | 18,220,723 |
24.10.23 | 10,220 | 40 | 195,118 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,065 | 155 | 241,362 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,135 | 70 | 377,813 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,770 | 365 | 639,163 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,750 | 20 | 634,530 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,910 | 160 | 222,308 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,125 | 215 | 332,616 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,900 | 225 | 1,081,450 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,590 | 690 | 1,083,553 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,960 | 370 | 1,966,170 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,755 | 795 | 2,043,803 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,080 | 675 | 919,996 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,960 | 120 | 697,276 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,890 | 1,070 | 1,514,921 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,300 | 590 | 1,287,281 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,830 | 470 | 880,593 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,605 | 225 | 235,265 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,415 | 190 | 762,432 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,120 | 295 | 941,423 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,000 | 120 | 170,807 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,000 | 0 | 78,850 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,890 | 110 | 75,046 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,900 | 10 | 85,630 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,965 | 65 | 99,247 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,030 | 65 | 55,973 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,015 | 15 | 78,238 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,090 | 75 | 49,469 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,130 | 40 | 62,203 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,150 | 20 | 50,724 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,185 | 35 | 42,844 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,190 | 5 | 255,060 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,360 | 170 | 117,593 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,210 | 150 | 85,339 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,190 | 20 | 63,966 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,200 | 10 | 35,373 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,275 | 75 | 48,468 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,300 | 25 | 85,138 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,240 | 60 | 41,444 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,270 | 30 | 30,323 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,280 | 10 | 17,549 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,355 | 75 | 105,286 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,395 | 40 | 65,377 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,405 | 10 | 34,836 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,425 | 20 | 24,106 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,410 | 15 | 58,951 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,440 | 30 | 93,361 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,550 | 110 | 91,944 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,535 | 15 | 82,787 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,480 | 55 | 142,808 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,415 | 65 | 133,961 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,540 | 125 | 377,524 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,565 | 25 | 96,421 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,695 | 130 | 43,811 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,500 | 195 | 170,551 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,590 | 90 | 39,612 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,620 | 30 | 31,067 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,590 | 30 | 42,343 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,600 | 10 | 176,728 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,680 | 80 | 80,981 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,815 | 135 | 927,285 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,925 | 110 | 266,274 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,830 | 95 | 192,062 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,785 | 45 | 78,186 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,800 | 15 | 90,574 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,730 | 70 | 54,497 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,695 | 35 | 128,404 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,675 | 20 | 49,186 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,580 | 95 | 101,112 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,595 | 15 | 80,115 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,500 | 95 | 181,964 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,545 | 45 | 161,920 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,585 | 40 | 105,730 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,670 | 85 | 75,659 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,690 | 20 | 79,488 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,650 | 40 | 82,017 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,590 | 60 | 82,922 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,655 | 65 | 79,336 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,730 | 75 | 55,555 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,630 | 100 | 231,677 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,775 | 145 | 4,408,044 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,765 | 10 | 132,301 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,760 | 5 | 889,634 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,790 | 30 | 791,060 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,820 | 30 | 122,539 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,785 | 35 | 114,933 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,765 | 20 | 68,146 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,695 | 70 | 111,244 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,810 | 115 | 142,938 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,815 | 5 | 92,343 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,845 | 30 | 113,343 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,800 | 45 | 127,245 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,890 | 90 | 150,522 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,930 | 40 | 3,310,377 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,905 | 25 | 2,817,778 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,985 | 80 | 381,299 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,910 | 75 | 66,429 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,870 | 40 | 167,157 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,840 | 30 | 127,594 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,925 | 85 | 52,180 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,920 | 5 | 49,923 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,970 | 50 | 80,397 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,090 | 120 | 73,352 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,075 | 15 | 329,800 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,100 | 25 | 66,030 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,040 | 60 | 2,504,642 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,915 | 125 | 208,268 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,020 | 105 | 95,022 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,035 | 15 | 337,397 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,080 | 45 | 65,588 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,075 | 5 | 48,206 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,990 | 85 | 65,499 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,060 | 70 | 84,793 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,220 | 160 | 1,276,951 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,140 | 80 | 92,506 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,045 | 95 | 250,457 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,050 | 5 | 95,117 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,915 | 135 | 128,637 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,760 | 155 | 284,244 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,670 | 90 | 304,726 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,710 | 40 | 310,418 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,815 | 105 | 163,988 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,820 | 5 | 53,843 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,885 | 65 | 303,671 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,845 | 40 | 1,344,194 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,795 | 50 | 189,647 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,830 | 35 | 233,645 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,645 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,610 | 35 | 57,875 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,685 | 75 | 73,987 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,695 | 10 | 31,259 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,715 | 20 | 93,329 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,700 | 15 | 72,798 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,660 | 40 | 74,840 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,735 | 75 | 113,236 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,750 | 15 | 573,363 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,610 | 140 | 139,957 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,595 | 15 | 83,025 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,640 | 45 | 76,737 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,625 | 15 | 62,932 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,620 | 5 | 228,686 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,590 | 30 | 193,970 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,660 | 70 | 96,558 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,725 | 65 | 102,830 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,745 | 20 | 447,789 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,710 | 35 | 107,018 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,610 | 100 | 90,405 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,540 | 70 | 134,877 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,555 | 15 | 67,072 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,615 | 60 | 152,404 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,545 | 70 | 90,654 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,470 | 75 | 160,506 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,510 | 40 | 110,074 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,600 | 90 | 107,565 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,610 | 10 | 99,933 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,575 | 35 | 105,402 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,470 | 105 | 101,538 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,455 | 15 | 90,060 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,410 | 45 | 172,063 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,320 | 90 | 310,391 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,430 | 110 | 469,892 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,365 | 65 | 1,477,439 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,420 | 55 | 558,325 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,305 | 115 | 334,149 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,270 | 35 | 175,029 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,355 | 85 | 227,545 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,170 | 185 | 244,069 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,155 | 15 | 135,996 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,260 | 105 | 138,196 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,225 | 35 | 126,997 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,055 | 170 | 570,341 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,000 | 55 | 482,346 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,805 | 195 | 993,638 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,605 | 200 | 263,454 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,840 | 235 | 355,507 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,830 | 10 | 106,491 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,910 | 80 | 98,505 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,065 | 155 | 126,450 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,150 | 85 | 150,322 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,175 | 25 | 196,334 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,955 | 220 | 322,993 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,910 | 45 | 217,343 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,850 | 60 | 340,765 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,950 | 100 | 189,707 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,830 | 120 | 96,796 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,945 | 115 | 229,487 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,960 | 15 | 366,058 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,920 | 40 | 261,920 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,915 | 5 | 109,912 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,930 | 15 | 41,809 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,930 | 0 | 111,588 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,950 | 20 | 96,212 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,980 | 30 | 117,008 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,030 | 50 | 185,227 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,035 | 5 | 101,925 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,115 | 80 | 121,549 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,150 | 35 | 305,781 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,190 | 40 | 164,045 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,945 | 245 | 142,476 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,980 | 25 | 149,867 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,080 | 100 | 232,150 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,070 | 10 | 88,257 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,005 | 65 | 102,976 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,055 | 50 | 350,399 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,050 | 5 | 156,685 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,055 | 5 | 302,115 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,055 | 0 | 234,115 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,200 | 145 | 267,832 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,280 | 80 | 162,531 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,270 | 10 | 172,457 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,180 | 90 | 273,412 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,295 | 115 | 251,101 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,240 | 55 | 159,442 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,280 | 40 | 101,740 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,360 | 80 | 53,429 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,405 | 45 | 57,070 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,330 | 75 | 124,372 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,345 | 15 | 748,864 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,390 | 45 | 120,809 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,455 | 65 | 57,401 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,535 | 80 | 27,536 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,545 | 10 | 29,763 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,540 | 5 | 191,976 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,535 | 5 | 46,721 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,500 | 35 | 643,580 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,410 | 90 | 509,605 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,420 | 10 | 133,695 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,580 | 150 | 529,305 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,620 | 40 | 298,933 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,565 | 55 | 37,027 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,565 | 0 | 54,656 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,590 | 25 | 149,029 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,585 | 5 | 32,353 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,610 | 25 | 20,031 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,555 | 55 | 78,501 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,590 | 35 | 294,806 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,650 | 60 | 218,018 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,785 | 135 | 166,409 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,735 | 50 | 42,233 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,765 | 30 | 36,939 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,765 | 0 | 44,897 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,605 | 160 | 44,316 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,590 | 15 | 51,150 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,465 | 125 | 40,619 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,465 | 0 | 60,918 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,605 | 140 | 32,466 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,680 | 75 | 125,829 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,840 | 160 | 161,684 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,880 | 40 | 41,259 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,870 | 10 | 318,752 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,945 | 75 | 49,487 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,990 | 45 | 29,204 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,920 | 70 | 58,730 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,925 | 5 | 25,229 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,890 | 35 | 45,334 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,825 | 65 | 47,478 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,860 | 35 | 37,711 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,065 | 205 | 82,879 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,060 | 5 | 258,756 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,985 | 75 | 62,625 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,065 | 80 | 30,542 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,995 | 70 | 42,449 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,990 | 5 | 129,902 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,000 | 10 | 133,962 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,990 | 10 | 185,959 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,965 | 25 | 75,389 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,960 | 5 | 100,495 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,020 | 60 | 93,846 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,080 | 60 | 60,250 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,130 | 50 | 87,059 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,005 | 125 | 348,207 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,130 | 125 | 251,428 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,220 | 90 | 639,265 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,230 | 10 | 653,501 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,240 | 10 | 676,852 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,075 | 165 | 126,362 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,085 | 10 | 155,878 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,105 | 20 | 763,006 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,095 | 10 | 35,649 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,000 | 95 | 68,796 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,930 | 70 | 375,316 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,980 | 50 | 36,706 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,055 | 75 | 223,769 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,145 | 90 | 144,567 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,085 | 60 | 131,828 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,230 | 145 | 97,599 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,310 | 80 | 91,271 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,285 | 25 | 446,824 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,340 | 55 | 300,359 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,470 | 130 | 152,646 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,600 | 130 | 65,099 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,570 | 30 | 139,420 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,605 | 35 | 85,929 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,545 | 60 | 90,690 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,735 | 190 | 45,866 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,540 | 195 | 399,331 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,475 | 65 | 304,324 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,480 | 5 | 268,532 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,480 | 0 | 147,570 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,455 | 25 | 172,311 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,260 | 195 | 125,413 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,190 | 70 | 723,126 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,290 | 100 | 151,758 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,965 | 325 | 751,892 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,075 | 110 | 142,773 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,985 | 90 | 49,476 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,930 | 55 | 205,996 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,960 | 30 | 113,790 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,990 | 30 | 63,943 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,170 | 180 | 284,192 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,150 | 20 | 70,225 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,110 | 40 | 62,746 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,150 | 40 | 33,635 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,130 | 20 | 46,001 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,090 | 40 | 84,362 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,115 | 25 | 196,603 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,150 | 35 | 207,214 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,245 | 95 | 81,772 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,230 | 15 | 113,065 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,185 | 45 | 134,104 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,180 | 5 | 195,581 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,150 | 30 | 305,200 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,105 | 45 | 70,104 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,040 | 65 | 96,602 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,055 | 15 | 115,222 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,135 | 80 | 120,169 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,150 | 15 | 65,246 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,225 | 75 | 538,728 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,250 | 25 | 497,810 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,315 | 65 | 191,434 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,195 | 120 | 717,700 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,045 | 150 | 340,041 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,990 | 55 | 385,317 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,100 | 110 | 314,962 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,145 | 45 | 102,243 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,100 | 45 | 245,216 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,080 | 20 | 184,910 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,260 | 180 | 441,024 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,305 | 45 | 143,363 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,205 | 100 | 358,619 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,260 | 55 | 248,098 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,320 | 60 | 330,963 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,450 | 130 | 196,494 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,385 | 65 | 135,850 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,450 | 65 | 89,747 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,560 | 110 | 80,166 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,740 | 180 | 218,190 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,720 | 20 | 105,812 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,865 | 145 | 82,151 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,870 | 5 | 84,817 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,000 | 130 | 82,307 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,985 | 15 | 59,674 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,895 | 90 | 37,446 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,950 | 55 | 141,142 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,950 | 0 | 204,172 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,050 | 100 | 127,752 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,085 | 35 | 91,271 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,040 | 45 | 115,655 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,030 | 10 | 122,395 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,090 | 60 | 36,158 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,130 | 40 | 231,656 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,095 | 35 | 35,223 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,000 | 95 | 31,509 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,980 | 20 | 38,823 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,025 | 45 | 130,110 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,185 | 160 | 232,595 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,275 | 90 | 156,312 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,350 | 75 | 52,760 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,405 | 55 | 258,674 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,305 | 100 | 119,781 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,145 | 160 | 102,170 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,120 | 5 | 94,347 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,290 | 170 | 159,894 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,255 | 35 | 47,739 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,260 | 5 | 121,979 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,315 | 55 | 68,471 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,225 | 90 | 43,185 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,170 | 55 | 160,452 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,265 | 95 | 104,038 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,225 | 40 | 441,116 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,030 | 195 | 261,322 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,930 | 100 | 111,123 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,900 | 30 | 103,483 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
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 13:38
더보기 >