TIGER 일본TOPIX(합성 H)
(195920) I 코스피 ETF 11.21 15:3222,815 | 전일 | 22,765 | 고가 | 22,935 | 상한가 | 29,655 |
거래량 (주) |
35 |
50 0.22% | 시가 | 22,935 | 저가 | 22,780 | 하한가 | 15,975 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 22,765 | 50 | 35 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 22,975 | 210 | 425 | 0 | 0 | 0.00% | 500,000 |
24.11.19 | 22,770 | 205 | 226 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 23,025 | 255 | 313 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 22,950 | 75 | 57 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 22,925 | 25 | 169 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 23,205 | 280 | 257 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 23,185 | 20 | 1,539 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 23,220 | 35 | 577 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 23,315 | 95 | 841 | 0 | 0 | 0.00% | 500,000 |
24.11.07 | 22,980 | 335 | 1,158 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 22,555 | 425 | 759 | 0 | 0 | 0.00% | 0 |
24.11.05 | 22,490 | 65 | 55 | 0 | 0 | 0.00% | 0 |
24.11.04 | 22,490 | 0 | 250 | 0 | 0 | 0.00% | 0 |
24.11.01 | 22,885 | 395 | 122 | 0 | 0 | 0.00% | 0 |
24.10.31 | 22,940 | 55 | 438 | 0 | 0 | 0.00% | 0 |
24.10.30 | 22,780 | 160 | 470 | 0 | 0 | 0.00% | 0 |
24.10.29 | 22,610 | 170 | 189 | 0 | 0 | 0.00% | 0 |
24.10.28 | 22,230 | 380 | 620 | 0 | 0 | 0.00% | 0 |
24.10.25 | 22,270 | 40 | 53 | 0 | 0 | 0.00% | 0 |
24.10.24 | 22,420 | 150 | 6,116 | 0 | 0 | 0.00% | 0 |
24.10.23 | 22,570 | 150 | 773 | 0 | 0 | 0.00% | 0 |
24.10.22 | 22,835 | 265 | 67 | 0 | 0 | 0.00% | 0 |
24.10.21 | 22,775 | 60 | 274 | 0 | 0 | 0.00% | 0 |
24.10.18 | 22,710 | 65 | 148 | 0 | 0 | 0.00% | 0 |
24.10.17 | 22,960 | 250 | 604 | 0 | 0 | 0.00% | 0 |
24.10.16 | 23,145 | 185 | 97 | 0 | 0 | 0.00% | 0 |
24.10.15 | 22,885 | 260 | 415 | 0 | 0 | 0.00% | 0 |
24.10.14 | 23,000 | 115 | 78 | 0 | 0 | 0.00% | 0 |
24.10.11 | 22,955 | 45 | 177 | 0 | 0 | 0.00% | 0 |
24.10.10 | 22,980 | 25 | 1,003 | 0 | 0 | 0.00% | 0 |
24.10.08 | 23,270 | 290 | 255 | 0 | 0 | 0.00% | 0 |
24.10.07 | 22,900 | 370 | 720 | 0 | 0 | 0.00% | 0 |
24.10.04 | 22,635 | 265 | 43 | 0 | 0 | 0.00% | 0 |
24.10.02 | 22,600 | 35 | 1,076 | 0 | 0 | 0.00% | 0 |
24.09.30 | 23,005 | 405 | 165 | 0 | 0 | 0.00% | 0 |
24.09.27 | 22,865 | 140 | 319 | 0 | 0 | 0.00% | 0 |
24.09.26 | 22,240 | 625 | 412 | 0 | 0 | 0.00% | 0 |
24.09.25 | 22,350 | 110 | 537 | 0 | 0 | 0.00% | 0 |
24.09.24 | 22,205 | 145 | 453 | 0 | 0 | 0.00% | 0 |
24.09.23 | 22,315 | 110 | 299 | 0 | 0 | 0.00% | 0 |
24.09.20 | 22,080 | 235 | 91 | 0 | 0 | 0.00% | 0 |
24.09.19 | 21,660 | 420 | 160 | 0 | 0 | 0.00% | 0 |
24.09.13 | 21,920 | 260 | 61 | 0 | 0 | 0.00% | 0 |
24.09.12 | 21,250 | 670 | 570 | 0 | 0 | 0.00% | 0 |
24.09.11 | 21,765 | 515 | 15,431 | 0 | 0 | 0.00% | 0 |
24.09.10 | 21,810 | 45 | 121 | 0 | 0 | 0.00% | 0 |
24.09.09 | 21,835 | 25 | 1,090 | 0 | 0 | 0.00% | 0 |
24.09.06 | 22,025 | 190 | 389 | 0 | 0 | 0.00% | 0 |
24.09.05 | 22,250 | 225 | 559 | 0 | 0 | 0.00% | 0 |
24.09.04 | 22,915 | 665 | 796 | 0 | 0 | 0.00% | 0 |
24.09.03 | 22,915 | 0 | 1,990 | 0 | 0 | 0.00% | 0 |
24.09.02 | 22,750 | 165 | 1,056 | 0 | 0 | 0.00% | 0 |
24.08.30 | 22,700 | 50 | 143 | 0 | 0 | 0.00% | 0 |
24.08.29 | 22,585 | 115 | 260 | 0 | 0 | 0.00% | 0 |
24.08.28 | 22,485 | 100 | 53 | 0 | 0 | 0.00% | 0 |
24.08.27 | 22,385 | 100 | 371 | 0 | 0 | 0.00% | 0 |
24.08.26 | 22,525 | 140 | 139 | 0 | 0 | 0.00% | 0 |
24.08.23 | 22,500 | 25 | 148 | 0 | 0 | 0.00% | 0 |
24.08.22 | 22,455 | 45 | 108 | 0 | 0 | 0.00% | 0 |
24.08.21 | 22,535 | 80 | 569,518 | 0 | 0 | 0.00% | 0 |
24.08.20 | 22,295 | 240 | 439,093 | 0 | 0 | 0.00% | 0 |
24.08.19 | 22,525 | 230 | 1,602 | 0 | 0 | 0.00% | 0 |
24.08.16 | 21,715 | 810 | 1,272 | 0 | 0 | 0.00% | 0 |
24.08.14 | 21,425 | 290 | 953 | 0 | 0 | 0.00% | 0 |
24.08.13 | 20,890 | 535 | 20,994 | 0 | 0 | 0.00% | 0 |
24.08.12 | 20,950 | 60 | 134 | 0 | 0 | 0.00% | 0 |
24.08.09 | 20,825 | 125 | 2,029 | 0 | 0 | 0.00% | 0 |
24.08.08 | 20,960 | 135 | 3,616 | 0 | 0 | 0.00% | 0 |
24.08.07 | 20,380 | 580 | 994,290 | 0 | 0 | 0.00% | 0 |
24.08.06 | 18,910 | 1,470 | 123,790 | 0 | 0 | 0.00% | 0 |
24.08.05 | 21,520 | 2,610 | 9,925 | 0 | 0 | 0.00% | 0 |
24.08.02 | 22,830 | 1,310 | 3,219 | 0 | 0 | 0.00% | 0 |
24.08.01 | 23,710 | 880 | 741 | 0 | 0 | 0.00% | 0 |
24.07.31 | 23,145 | 565 | 2,022 | 0 | 0 | 0.00% | 0 |
24.07.30 | 23,415 | 270 | 2,135 | 0 | 0 | 0.00% | 0 |
24.07.29 | 22,885 | 530 | 932 | 0 | 0 | 0.00% | 0 |
24.07.26 | 22,945 | 60 | 746 | 0 | 0 | 0.00% | 0 |
24.07.25 | 23,675 | 730 | 1,385 | 0 | 0 | 0.00% | 0 |
24.07.24 | 24,030 | 355 | 712 | 0 | 0 | 0.00% | 0 |
24.07.23 | 23,980 | 50 | 272 | 0 | 0 | 0.00% | 0 |
24.07.22 | 24,255 | 275 | 181 | 0 | 0 | 0.00% | 0 |
24.07.19 | 24,395 | 140 | 221 | 0 | 0 | 0.00% | 0 |
24.07.18 | 24,810 | 415 | 3,421 | 0 | 0 | 0.00% | 0 |
24.07.17 | 24,765 | 45 | 134 | 0 | 0 | 0.00% | 0 |
24.07.16 | 24,680 | 85 | 237 | 0 | 0 | 0.00% | 0 |
24.07.15 | 24,685 | 5 | 553 | 0 | 0 | 0.00% | 0 |
24.07.12 | 24,790 | 105 | 1,482 | 0 | 0 | 0.00% | 0 |
24.07.11 | 24,640 | 150 | 1,248 | 0 | 0 | 0.00% | 0 |
24.07.10 | 24,405 | 235 | 106 | 0 | 0 | 0.00% | 0 |
24.07.09 | 24,275 | 130 | 1,256 | 0 | 0 | 0.00% | 0 |
24.07.08 | 24,345 | 70 | 983 | 0 | 0 | 0.00% | 0 |
24.07.05 | 24,575 | 230 | 3,155 | 0 | 0 | 0.00% | 0 |
24.07.04 | 24,250 | 325 | 112 | 0 | 0 | 0.00% | 0 |
24.07.03 | 24,250 | 0 | 604 | 0 | 0 | 0.00% | 0 |
24.07.02 | 23,910 | 340 | 1,345 | 0 | 0 | 0.00% | 0 |
24.07.01 | 23,675 | 235 | 580 | 0 | 0 | 0.00% | 0 |
24.06.28 | 23,545 | 130 | 1,008 | 0 | 0 | 0.00% | 0 |
24.06.27 | 23,625 | 80 | 895 | 0 | 0 | 0.00% | 0 |
24.06.26 | 23,530 | 95 | 2,178 | 0 | 0 | 0.00% | 0 |
24.06.25 | 23,205 | 325 | 1,518 | 0 | 0 | 0.00% | 0 |
24.06.24 | 23,160 | 45 | 521 | 0 | 0 | 0.00% | 0 |
24.06.21 | 22,995 | 165 | 153 | 0 | 0 | 0.00% | 0 |
24.06.20 | 23,035 | 40 | 392 | 0 | 0 | 0.00% | 0 |
24.06.19 | 22,940 | 95 | 1,532 | 0 | 0 | 0.00% | 0 |
24.06.18 | 22,930 | 10 | 878 | 0 | 0 | 0.00% | 0 |
24.06.17 | 23,200 | 270 | 420 | 0 | 0 | 0.00% | 0 |
24.06.14 | 23,220 | 20 | 1,453 | 0 | 0 | 0.00% | 0 |
24.06.13 | 23,370 | 150 | 110 | 0 | 0 | 0.00% | 0 |
24.06.12 | 23,530 | 160 | 1,230 | 0 | 0 | 0.00% | 0 |
24.06.11 | 23,470 | 60 | 1,505 | 0 | 0 | 0.00% | 0 |
24.06.10 | 23,270 | 200 | 1,250 | 0 | 0 | 0.00% | 0 |
24.06.07 | 23,315 | 45 | 2,931 | 0 | 0 | 0.00% | 0 |
24.06.05 | 23,615 | 300 | 554 | 0 | 0 | 0.00% | 0 |
24.06.04 | 23,645 | 30 | 813 | 0 | 0 | 0.00% | 0 |
24.06.03 | 23,525 | 120 | 2,567 | 0 | 0 | 0.00% | 0 |
24.05.31 | 23,090 | 435 | 1,271 | 0 | 0 | 0.00% | 0 |
24.05.30 | 23,290 | 200 | 872 | 0 | 0 | 0.00% | 0 |
24.05.29 | 23,480 | 190 | 472 | 0 | 0 | 0.00% | 0 |
24.05.28 | 23,370 | 110 | 222 | 0 | 0 | 0.00% | 0 |
24.05.27 | 23,165 | 205 | 1,041 | 0 | 0 | 0.00% | 0 |
24.05.24 | 23,275 | 110 | 2,603 | 0 | 0 | 0.00% | 0 |
24.05.23 | 23,175 | 100 | 950 | 0 | 0 | 0.00% | 0 |
24.05.22 | 23,315 | 140 | 347 | 0 | 0 | 0.00% | 0 |
24.05.21 | 23,385 | 70 | 1,108 | 0 | 0 | 0.00% | 0 |
24.05.20 | 23,190 | 195 | 1,239 | 0 | 0 | 0.00% | 0 |
24.05.17 | 23,115 | 75 | 1,383 | 0 | 0 | 0.00% | 0 |
24.05.16 | 23,065 | 50 | 175 | 0 | 0 | 0.00% | 0 |
24.05.14 | 23,045 | 20 | 71 | 0 | 0 | 0.00% | 0 |
24.05.13 | 23,220 | 175 | 1,339 | 0 | 0 | 0.00% | 0 |
24.05.10 | 22,985 | 235 | 283 | 0 | 0 | 0.00% | 0 |
24.05.09 | 22,975 | 10 | 182 | 0 | 0 | 0.00% | 0 |
24.05.08 | 23,330 | 355 | 259 | 0 | 0 | 0.00% | 0 |
24.05.07 | 23,055 | 275 | 2,791 | 0 | 0 | 0.00% | 0 |
24.05.03 | 23,205 | 150 | 241 | 0 | 0 | 0.00% | 0 |
24.05.02 | 23,310 | 105 | 1,883 | 0 | 0 | 0.00% | 0 |
24.04.30 | 22,825 | 485 | 946 | 0 | 0 | 0.00% | 0 |
24.04.29 | 22,705 | 120 | 1,497 | 0 | 0 | 0.00% | 0 |
24.04.26 | 22,505 | 200 | 756 | 0 | 0 | 0.00% | 0 |
24.04.25 | 23,000 | 495 | 1,486 | 0 | 0 | 0.00% | 0 |
24.04.24 | 22,550 | 450 | 635 | 0 | 0 | 0.00% | 0 |
24.04.23 | 22,500 | 50 | 371 | 0 | 0 | 0.00% | 0 |
24.04.22 | 22,350 | 150 | 1,281 | 0 | 0 | 0.00% | 0 |
24.04.19 | 22,655 | 305 | 7,724 | 0 | 0 | 0.00% | 0 |
24.04.18 | 22,655 | 0 | 431 | 0 | 0 | 0.00% | 0 |
24.04.17 | 22,900 | 245 | 6,655 | 0 | 0 | 0.00% | 0 |
24.04.16 | 23,290 | 390 | 6,729 | 0 | 0 | 0.00% | 0 |
24.04.15 | 23,355 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 23,240 | 115 | 802 | 0 | 0 | 0.00% | 0 |
24.04.11 | 23,370 | 130 | 1,146 | 0 | 0 | 0.00% | 0 |
24.04.09 | 23,095 | 275 | 536 | 0 | 0 | 0.00% | 0 |
24.04.08 | 22,880 | 215 | 62,165 | 0 | 0 | 0.00% | 0 |
24.04.05 | 23,125 | 245 | 2,029 | 0 | 0 | 0.00% | 0 |
24.04.04 | 22,940 | 185 | 26,142 | 0 | 0 | 0.00% | 0 |
24.04.03 | 23,010 | 70 | 1,731 | 0 | 0 | 0.00% | 0 |
24.04.02 | 23,115 | 105 | 2,179 | 0 | 0 | 0.00% | 0 |
24.04.01 | 23,365 | 250 | 3,849 | 0 | 0 | 0.00% | 0 |
24.03.29 | 23,390 | 25 | 1,742 | 0 | 0 | 0.00% | 0 |
24.03.28 | 23,590 | 200 | 488 | 0 | 0 | 0.00% | 0 |
24.03.27 | 23,440 | 150 | 1,306 | 0 | 0 | 0.00% | 0 |
24.03.26 | 23,400 | 40 | 367 | 0 | 0 | 0.00% | 0 |
24.03.25 | 23,635 | 235 | 3,975 | 0 | 0 | 0.00% | 0 |
24.03.22 | 23,640 | 5 | 5,910 | 0 | 0 | 0.00% | 0 |
24.03.21 | 23,340 | 300 | 2,239 | 0 | 0 | 0.00% | 0 |
24.03.20 | 23,165 | 175 | 3,539 | 0 | 0 | 0.00% | 0 |
24.03.19 | 23,025 | 140 | 1,066 | 0 | 0 | 0.00% | 0 |
24.03.18 | 22,465 | 560 | 2,858 | 0 | 0 | 0.00% | 0 |
24.03.15 | 22,385 | 80 | 1,383 | 0 | 0 | 0.00% | 0 |
24.03.14 | 22,340 | 45 | 1,733 | 0 | 0 | 0.00% | 0 |
24.03.13 | 22,290 | 50 | 1,080 | 0 | 0 | 0.00% | 0 |
24.03.12 | 22,455 | 165 | 6,252 | 0 | 0 | 0.00% | 0 |
24.03.11 | 23,065 | 610 | 4,010 | 0 | 0 | 0.00% | 0 |
24.03.08 | 23,000 | 65 | 1,830 | 0 | 0 | 0.00% | 0 |
24.03.07 | 23,075 | 75 | 6,258 | 0 | 0 | 0.00% | 0 |
24.03.06 | 23,015 | 60 | 3,166 | 0 | 0 | 0.00% | 0 |
24.03.05 | 22,890 | 125 | 3,216 | 0 | 0 | 0.00% | 0 |
24.03.04 | 22,530 | 360 | 3,294 | 0 | 0 | 0.00% | 0 |
24.02.29 | 22,520 | 10 | 2,267 | 0 | 0 | 0.00% | 0 |
24.02.28 | 22,650 | 130 | 1,516 | 0 | 0 | 0.00% | 0 |
24.02.27 | 22,550 | 100 | 37,455 | 0 | 0 | 0.00% | 0 |
24.02.26 | 22,490 | 60 | 5,581 | 0 | 0 | 0.00% | 0 |
24.02.23 | 22,510 | 20 | 2,162 | 0 | 0 | 0.00% | 0 |
24.02.22 | 22,130 | 380 | 629 | 0 | 0 | 0.00% | 0 |
24.02.21 | 22,175 | 45 | 2,336 | 0 | 0 | 0.00% | 0 |
24.02.20 | 22,240 | 65 | 2,929 | 0 | 0 | 0.00% | 0 |
24.02.19 | 22,105 | 135 | 1,200 | 0 | 0 | 0.00% | 0 |
24.02.16 | 21,935 | 170 | 15,615 | 0 | 0 | 0.00% | 0 |
24.02.15 | 21,825 | 110 | 938 | 0 | 0 | 0.00% | 0 |
24.02.14 | 22,010 | 185 | 1,550 | 0 | 0 | 0.00% | 0 |
24.02.13 | 21,705 | 305 | 1,371 | 0 | 0 | 0.00% | 0 |
24.02.08 | 21,490 | 215 | 1,280 | 0 | 0 | 0.00% | 0 |
24.02.07 | 21,430 | 60 | 1,619 | 0 | 0 | 0.00% | 0 |
24.02.06 | 21,540 | 110 | 1,299 | 0 | 0 | 0.00% | 0 |
24.02.05 | 21,540 | 0 | 2,288 | 0 | 0 | 0.00% | 0 |
24.02.02 | 21,385 | 155 | 1,763 | 0 | 0 | 0.00% | 0 |
24.02.01 | 21,615 | 230 | 2,132 | 0 | 0 | 0.00% | 0 |
24.01.31 | 21,415 | 200 | 1,212 | 0 | 0 | 0.00% | 0 |
24.01.30 | 21,350 | 65 | 662 | 0 | 0 | 0.00% | 0 |
24.01.29 | 21,035 | 315 | 715 | 0 | 0 | 0.00% | 0 |
24.01.26 | 21,320 | 285 | 1,133 | 0 | 0 | 0.00% | 0 |
24.01.25 | 21,350 | 30 | 3,640 | 0 | 0 | 0.00% | 0 |
24.01.24 | 21,405 | 55 | 1,594 | 0 | 0 | 0.00% | 0 |
24.01.23 | 21,425 | 20 | 1,652 | 0 | 0 | 0.00% | 0 |
24.01.22 | 21,160 | 265 | 591 | 0 | 0 | 0.00% | 0 |
24.01.19 | 21,060 | 100 | 398 | 0 | 0 | 0.00% | 0 |
24.01.18 | 21,040 | 20 | 418 | 0 | 0 | 0.00% | 0 |
24.01.17 | 21,145 | 105 | 2,852 | 0 | 0 | 0.00% | 0 |
24.01.16 | 21,400 | 255 | 2,595 | 0 | 0 | 0.00% | 0 |
24.01.15 | 21,020 | 380 | 3,789 | 0 | 0 | 0.00% | 0 |
24.01.12 | 21,045 | 25 | 12,571 | 0 | 0 | 0.00% | 0 |
24.01.11 | 20,590 | 455 | 3,745 | 0 | 0 | 0.00% | 0 |
24.01.10 | 20,360 | 230 | 16,518 | 0 | 0 | 0.00% | 0 |
24.01.09 | 20,165 | 195 | 10,839 | 0 | 0 | 0.00% | 0 |
24.01.08 | 20,265 | 100 | 4,315 | 0 | 0 | 0.00% | 0 |
24.01.05 | 20,075 | 190 | 304 | 0 | 0 | 0.00% | 0 |
24.01.04 | 20,005 | 70 | 5,373 | 0 | 0 | 0.00% | 0 |
24.01.03 | 19,950 | 55 | 1,916 | 0 | 0 | 0.00% | 0 |
24.01.02 | 19,910 | 40 | 3,220 | 0 | 0 | 0.00% | 0 |
23.12.28 | 19,910 | 0 | 1,468 | 0 | 0 | 0.00% | 0 |
23.12.27 | 19,705 | 205 | 2,145 | 0 | 0 | 0.00% | 0 |
23.12.26 | 19,790 | 85 | 1,125 | 0 | 0 | 0.00% | 0 |
23.12.22 | 19,675 | 115 | 818 | 0 | 0 | 0.00% | 0 |
23.12.21 | 19,905 | 230 | 237 | 0 | 0 | 0.00% | 0 |
23.12.20 | 19,675 | 230 | 2,158 | 0 | 0 | 0.00% | 0 |
23.12.19 | 19,530 | 145 | 2,453 | 0 | 0 | 0.00% | 0 |
23.12.18 | 19,740 | 210 | 12,117 | 0 | 0 | 0.00% | 0 |
23.12.15 | 19,655 | 85 | 1,151 | 0 | 0 | 0.00% | 0 |
23.12.14 | 19,950 | 295 | 705 | 0 | 0 | 0.00% | 0 |
23.12.13 | 19,935 | 15 | 585 | 0 | 0 | 0.00% | 0 |
23.12.12 | 19,890 | 45 | 548 | 0 | 0 | 0.00% | 0 |
23.12.11 | 19,695 | 195 | 1,746 | 0 | 0 | 0.00% | 0 |
23.12.08 | 19,970 | 275 | 1,187 | 0 | 0 | 0.00% | 0 |
23.12.07 | 20,225 | 255 | 1,814 | 0 | 0 | 0.00% | 0 |
23.12.06 | 19,790 | 435 | 517 | 0 | 0 | 0.00% | 0 |
23.12.05 | 19,925 | 135 | 703 | 0 | 0 | 0.00% | 0 |
23.12.04 | 20,180 | 255 | 3,615 | 0 | 0 | 0.00% | 0 |
23.12.01 | 20,025 | 155 | 2,908 | 0 | 0 | 0.00% | 0 |
23.11.30 | 19,930 | 95 | 787 | 0 | 0 | 0.00% | 0 |
23.11.29 | 20,140 | 210 | 700 | 0 | 0 | 0.00% | 0 |
23.11.28 | 20,120 | 20 | 5,140 | 0 | 0 | 0.00% | 0 |
23.11.27 | 20,240 | 120 | 152 | 0 | 0 | 0.00% | 0 |
23.11.24 | 20,025 | 215 | 1,694 | 0 | 0 | 0.00% | 0 |
23.11.23 | 20,140 | 115 | 164,607 | 0 | 0 | 0.00% | 0 |
23.11.22 | 20,075 | 65 | 591 | 0 | 0 | 0.00% | 0 |
23.11.21 | 20,110 | 35 | 1,920 | 0 | 0 | 0.00% | 0 |
23.11.20 | 20,260 | 150 | 732 | 0 | 0 | 0.00% | 0 |
23.11.17 | 19,930 | 330 | 2,952 | 0 | 0 | 0.00% | 0 |
23.11.16 | 20,060 | 130 | 2,166 | 0 | 0 | 0.00% | 0 |
23.11.15 | 19,875 | 185 | 208 | 0 | 0 | 0.00% | 0 |
23.11.14 | 19,760 | 115 | 327 | 0 | 0 | 0.00% | 0 |
23.11.13 | 19,750 | 10 | 192 | 0 | 0 | 0.00% | 0 |
23.11.10 | 19,645 | 105 | 1,321 | 0 | 0 | 0.00% | 0 |
23.11.09 | 19,560 | 85 | 485 | 0 | 0 | 0.00% | 0 |
23.11.08 | 19,620 | 60 | 1,286 | 0 | 0 | 0.00% | 0 |
23.11.07 | 19,990 | 370 | 15,866 | 0 | 0 | 0.00% | 0 |
23.11.06 | 19,645 | 345 | 12,945 | 0 | 0 | 0.00% | 0 |
23.11.03 | 19,670 | 25 | 35,384 | 0 | 0 | 0.00% | 0 |
23.11.02 | 19,465 | 205 | 25,151 | 0 | 0 | 0.00% | 0 |
23.11.01 | 19,020 | 445 | 85,556 | 0 | 0 | 0.00% | 0 |
23.10.31 | 18,835 | 185 | 911 | 0 | 0 | 0.00% | 0 |
23.10.30 | 19,035 | 200 | 1,434 | 0 | 0 | 0.00% | 0 |
23.10.27 | 18,755 | 280 | 1,329,902 | 0 | 0 | 0.00% | 0 |
23.10.26 | 19,115 | 360 | 18,918 | 0 | 0 | 0.00% | 0 |
23.10.25 | 19,010 | 105 | 270 | 0 | 0 | 0.00% | 0 |
23.10.24 | 19,000 | 10 | 274 | 0 | 0 | 0.00% | 0 |
23.10.23 | 19,145 | 145 | 277 | 0 | 0 | 0.00% | 0 |
23.10.20 | 19,220 | 75 | 160 | 0 | 0 | 0.00% | 0 |
23.10.19 | 19,465 | 245 | 811 | 0 | 0 | 0.00% | 0 |
23.10.18 | 19,380 | 85 | 534,990 | 0 | 0 | 0.00% | 0 |
23.10.17 | 19,300 | 80 | 911,550 | 0 | 0 | 0.00% | 0 |
23.10.16 | 19,515 | 215 | 366,573 | 0 | 0 | 0.00% | 0 |
23.10.13 | 19,855 | 340 | 63,620 | 0 | 0 | 0.00% | 0 |
23.10.12 | 19,560 | 295 | 66,784 | 0 | 0 | 0.00% | 0 |
23.10.11 | 19,625 | 65 | 203 | 0 | 0 | 0.00% | 0 |
23.10.10 | 19,185 | 440 | 3,391 | 0 | 0 | 0.00% | 0 |
23.10.06 | 19,090 | 95 | 974 | 0 | 0 | 0.00% | 0 |
23.10.05 | 18,575 | 515 | 3,515 | 0 | 0 | 0.00% | 0 |
23.10.04 | 20,050 | 1,475 | 719,619 | 0 | 0 | 0.00% | 0 |
23.09.27 | 19,945 | 105 | 40,635 | 0 | 0 | 0.00% | 0 |
23.09.26 | 20,085 | 140 | 933 | 0 | 0 | 0.00% | 0 |
23.09.25 | 20,030 | 55 | 508 | 0 | 0 | 0.00% | 0 |
23.09.22 | 20,030 | 0 | 6,105 | 0 | 0 | 0.00% | 0 |
23.09.21 | 20,275 | 245 | 1,243 | 0 | 0 | 0.00% | 0 |
23.09.20 | 20,355 | 80 | 641 | 0 | 0 | 0.00% | 0 |
23.09.19 | 20,365 | 10 | 1,249 | 0 | 0 | 0.00% | 0 |
23.09.18 | 20,470 | 105 | 2,582 | 0 | 0 | 0.00% | 0 |
23.09.15 | 20,280 | 190 | 182,168 | 0 | 0 | 0.00% | 0 |
23.09.14 | 19,955 | 325 | 27,329 | 0 | 0 | 0.00% | 0 |
23.09.13 | 19,970 | 15 | 2,393 | 0 | 0 | 0.00% | 0 |
23.09.12 | 19,810 | 160 | 16,896 | 0 | 0 | 0.00% | 0 |
23.09.11 | 19,805 | 5 | 407 | 0 | 0 | 0.00% | 0 |
23.09.08 | 20,000 | 195 | 58,311 | 0 | 0 | 0.00% | 0 |
23.09.07 | 20,110 | 110 | 58,155 | 0 | 0 | 0.00% | 0 |
23.09.06 | 19,985 | 125 | 60,548 | 0 | 0 | 0.00% | 0 |
23.09.05 | 19,985 | 0 | 616,264 | 0 | 0 | 0.00% | 0 |
23.09.04 | 19,800 | 185 | 63,123 | 0 | 0 | 0.00% | 0 |
23.09.01 | 19,510 | 290 | 1,054 | 0 | 0 | 0.00% | 0 |
23.08.31 | 19,430 | 80 | 493 | 0 | 0 | 0.00% | 0 |
23.08.30 | 19,375 | 55 | 2,342 | 0 | 0 | 0.00% | 0 |
23.08.29 | 19,225 | 150 | 574,034 | 0 | 0 | 0.00% | 0 |
23.08.28 | 18,945 | 280 | 404 | 0 | 0 | 0.00% | 0 |
23.08.25 | 19,150 | 205 | 722 | 0 | 0 | 0.00% | 0 |
23.08.24 | 19,165 | 15 | 108 | 0 | 0 | 0.00% | 0 |
23.08.23 | 18,990 | 175 | 393,669 | 0 | 0 | 0.00% | 0 |
23.08.22 | 18,855 | 135 | 502 | 0 | 0 | 0.00% | 0 |
23.08.21 | 18,770 | 85 | 130 | 0 | 0 | 0.00% | 0 |
23.08.18 | 18,860 | 90 | 2,448 | 0 | 0 | 0.00% | 0 |
23.08.17 | 19,000 | 140 | 1,218 | 0 | 0 | 0.00% | 0 |
23.08.16 | 19,080 | 80 | 504,710 | 0 | 0 | 0.00% | 0 |
23.08.14 | 19,285 | 205 | 11,329 | 0 | 0 | 0.00% | 0 |
23.08.11 | 19,435 | 150 | 861 | 0 | 0 | 0.00% | 0 |
23.08.10 | 19,195 | 240 | 813 | 0 | 0 | 0.00% | 0 |
23.08.09 | 19,190 | 5 | 284,947 | 0 | 0 | 0.00% | 0 |
23.08.08 | 19,120 | 70 | 1,360 | 0 | 0 | 0.00% | 0 |
23.08.07 | 19,065 | 55 | 3,082 | 0 | 0 | 0.00% | 0 |
23.08.04 | 19,085 | 20 | 624 | 0 | 0 | 0.00% | 0 |
23.08.03 | 19,340 | 255 | 366 | 0 | 0 | 0.00% | 0 |
23.08.02 | 19,640 | 300 | 842 | 0 | 0 | 0.00% | 0 |
23.08.01 | 19,455 | 185 | 1,244 | 0 | 0 | 0.00% | 0 |
23.07.31 | 19,335 | 120 | 5,830 | 0 | 0 | 0.00% | 0 |
23.07.28 | 19,240 | 95 | 3,136 | 0 | 0 | 0.00% | 0 |
23.07.27 | 19,200 | 40 | 669 | 0 | 0 | 0.00% | 0 |
23.07.26 | 19,250 | 50 | 20,017 | 0 | 0 | 0.00% | 0 |
23.07.25 | 19,270 | 20 | 2,687 | 0 | 0 | 0.00% | 0 |
23.07.24 | 19,090 | 180 | 1,136,572 | 0 | 0 | 0.00% | 0 |
23.07.21 | 19,080 | 10 | 151,464 | 0 | 0 | 0.00% | 0 |
23.07.20 | 19,180 | 100 | 1,258 | 0 | 0 | 0.00% | 0 |
23.07.19 | 18,885 | 295 | 15,570 | 0 | 0 | 0.00% | 0 |
23.07.18 | 18,825 | 60 | 23,638 | 0 | 0 | 0.00% | 0 |
23.07.17 | 18,870 | 45 | 1,200 | 0 | 0 | 0.00% | 0 |
23.07.14 | 18,900 | 30 | 56,154 | 0 | 0 | 0.00% | 0 |
23.07.13 | 18,660 | 240 | 142,266 | 0 | 0 | 0.00% | 0 |
23.07.12 | 18,825 | 165 | 219,855 | 0 | 0 | 0.00% | 0 |
23.07.11 | 18,945 | 120 | 493,021 | 0 | 0 | 0.00% | 0 |
23.07.10 | 19,025 | 80 | 758,135 | 0 | 0 | 0.00% | 0 |
23.07.07 | 19,220 | 195 | 6,136 | 0 | 0 | 0.00% | 0 |
23.07.06 | 19,440 | 220 | 3,519 | 0 | 0 | 0.00% | 0 |
23.07.05 | 19,495 | 55 | 839 | 0 | 0 | 0.00% | 0 |
23.07.04 | 19,580 | 85 | 1,472 | 0 | 0 | 0.00% | 0 |
23.07.03 | 19,355 | 225 | 4,448 | 0 | 0 | 0.00% | 0 |
23.06.30 | 19,450 | 95 | 296,534 | 0 | 0 | 0.00% | 0 |
23.06.29 | 19,380 | 70 | 239,673 | 0 | 0 | 0.00% | 0 |
23.06.28 | 19,000 | 380 | 13,788 | 0 | 0 | 0.00% | 0 |
23.06.27 | 19,140 | 140 | 8,238 | 0 | 0 | 0.00% | 0 |
23.06.26 | 19,060 | 80 | 475,584 | 0 | 0 | 0.00% | 0 |
23.06.23 | 19,285 | 225 | 23,002 | 0 | 0 | 0.00% | 0 |
23.06.22 | 19,360 | 75 | 3,477 | 0 | 0 | 0.00% | 0 |
23.06.21 | 19,230 | 130 | 1,263 | 0 | 0 | 0.00% | 0 |
23.06.20 | 19,320 | 90 | 7,194 | 0 | 0 | 0.00% | 0 |
23.06.19 | 19,395 | 75 | 3,576 | 0 | 0 | 0.00% | 0 |
23.06.16 | 19,435 | 40 | 1,787 | 0 | 0 | 0.00% | 0 |
23.06.15 | 19,440 | 5 | 3,653 | 0 | 0 | 0.00% | 0 |
23.06.14 | 19,190 | 250 | 10,198 | 0 | 0 | 0.00% | 0 |
23.06.13 | 18,935 | 255 | 21,173 | 0 | 0 | 0.00% | 0 |
23.06.12 | 18,805 | 130 | 6,025 | 0 | 0 | 0.00% | 0 |
23.06.09 | 18,565 | 240 | 5,607 | 0 | 0 | 0.00% | 0 |
23.06.08 | 18,615 | 50 | 4,260 | 0 | 0 | 0.00% | 0 |
23.06.07 | 18,755 | 140 | 14,630 | 0 | 0 | 0.00% | 0 |
23.06.05 | 18,400 | 355 | 14,855 | 0 | 0 | 0.00% | 0 |
23.06.02 | 18,200 | 200 | 6,008 | 0 | 0 | 0.00% | 0 |
23.06.01 | 18,045 | 155 | 8,806 | 0 | 0 | 0.00% | 0 |
23.05.31 | 18,280 | 235 | 45,360 | 0 | 0 | 0.00% | 0 |
23.05.30 | 18,145 | 135 | 5,384 | 0 | 0 | 0.00% | 0 |
23.05.26 | 18,035 | 110 | 32,055 | 0 | 0 | 0.00% | 0 |
23.05.25 | 18,110 | 75 | 1,637 | 0 | 0 | 0.00% | 0 |
23.05.24 | 18,155 | 45 | 1,796 | 0 | 0 | 0.00% | 0 |
23.05.23 | 18,320 | 165 | 7,576 | 0 | 0 | 0.00% | 0 |
23.05.22 | 18,260 | 60 | 5,278 | 0 | 0 | 0.00% | 0 |
23.05.19 | 18,225 | 35 | 6,489 | 0 | 0 | 0.00% | 0 |
23.05.18 | 18,055 | 170 | 3,605 | 0 | 0 | 0.00% | 0 |
23.05.17 | 18,005 | 50 | 2,613 | 0 | 0 | 0.00% | 0 |
23.05.16 | 17,890 | 115 | 2,015 | 0 | 0 | 0.00% | 0 |
23.05.15 | 17,745 | 145 | 409 | 0 | 0 | 0.00% | 0 |
23.05.12 | 17,560 | 185 | 428 | 0 | 0 | 0.00% | 0 |
23.05.11 | 17,600 | 40 | 3 | 0 | 0 | 0.00% | 0 |
23.05.10 | 17,735 | 135 | 866 | 0 | 0 | 0.00% | 0 |
23.05.09 | 17,605 | 130 | 1,485 | 0 | 0 | 0.00% | 0 |
23.05.08 | 17,480 | 125 | 788 | 0 | 0 | 0.00% | 0 |
23.05.04 | 17,580 | 100 | 1,362 | 0 | 0 | 0.00% | 0 |
23.05.03 | 17,475 | 105 | 7,658 | 0 | 0 | 0.00% | 0 |
23.05.02 | 17,420 | 55 | 777 | 0 | 0 | 0.00% | 0 |
23.04.28 | 17,010 | 410 | 2,229 | 0 | 0 | 0.00% | 0 |
23.04.27 | 17,300 | 290 | 192 | 0 | 0 | 0.00% | 0 |
23.04.26 | 17,300 | 0 | 1,866 | 0 | 0 | 0.00% | 0 |
23.04.25 | 17,250 | 50 | 857 | 0 | 0 | 0.00% | 0 |
23.04.24 | 17,125 | 125 | 1,629 | 0 | 0 | 0.00% | 0 |
23.04.21 | 17,235 | 110 | 186 | 0 | 0 | 0.00% | 0 |
23.04.20 | 17,195 | 40 | 1,003 | 0 | 0 | 0.00% | 0 |
23.04.19 | 17,215 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.04.18 | 17,160 | 55 | 75 | 0 | 0 | 0.00% | 0 |
23.04.14 | 16,960 | 30 | 1,801 | 0 | 0 | 0.00% | 0 |
23.04.13 | 16,980 | 20 | 3 | 0 | 0 | 0.00% | 0 |
23.04.12 | 16,885 | 95 | 14 | 0 | 0 | 0.00% | 0 |
23.04.11 | 16,740 | 145 | 191 | 0 | 0 | 0.00% | 0 |
23.04.10 | 16,750 | 10 | 129 | 0 | 0 | 0.00% | 0 |
23.04.07 | 16,615 | 135 | 1,045 | 0 | 0 | 0.00% | 0 |
23.04.06 | 16,790 | 175 | 2,090 | 0 | 0 | 0.00% | 0 |
23.04.05 | 17,095 | 305 | 79 | 0 | 0 | 0.00% | 0 |
23.04.04 | 17,075 | 20 | 21 | 0 | 0 | 0.00% | 0 |
23.04.03 | 16,770 | 305 | 1,184 | 0 | 0 | 0.00% | 0 |
23.03.31 | 16,625 | 145 | 46 | 0 | 0 | 0.00% | 0 |
23.03.30 | 16,740 | 115 | 3,117 | 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
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]