TIGER 유로스탁스50(합성 H)
(195930) I 코스피 ETF 11.22 13:2216,960 | 전일 | 16,885 | 고가 | 17,135 | 상한가 | 21,950 |
거래량 (주) |
5,519 |
75 0.44% | 시가 | 16,920 | 저가 | 16,865 | 하한가 | 11,820 |
거래대금 (백만) |
94 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 17,010 | 125 | 2,485 | 0 | 720 | 0.03% | 2,249,280 |
24.11.20 | 17,120 | 110 | 53,198 | 36 | 720 | 0.03% | 2,249,280 |
24.11.19 | 17,065 | 55 | 1,314 | 174 | 684 | 0.03% | 2,249,316 |
24.11.18 | 17,050 | 15 | 4,072 | 311 | 510 | 0.02% | 2,249,490 |
24.11.15 | 17,020 | 30 | 4,760 | 142 | 199 | 0.01% | 2,249,801 |
24.11.14 | 16,910 | 130 | 2,078 | 55 | 57 | 0.00% | 2,249,943 |
24.11.13 | 17,220 | 310 | 165,268 | -380 | 2 | 0.00% | 2,249,998 |
24.11.12 | 17,180 | 40 | 2,904 | 184 | 382 | 0.02% | 2,249,618 |
24.11.11 | 17,410 | 230 | 4,371 | 76 | 198 | 0.01% | 2,249,802 |
24.11.08 | 17,295 | 115 | 20,274 | -201 | 122 | 0.01% | 2,249,878 |
24.11.07 | 17,295 | 0 | 7,371 | 323 | 323 | 0.01% | 2,249,677 |
24.11.06 | 17,390 | 95 | 1,282 | 0 | 0 | 0.00% | 0 |
24.11.05 | 17,460 | 70 | 23,292 | 0 | 0 | 0.00% | 0 |
24.11.04 | 17,160 | 300 | 51,946 | 0 | 0 | 0.00% | 0 |
24.11.01 | 17,470 | 310 | 4,820 | 0 | 0 | 0.00% | 0 |
24.10.31 | 17,540 | 70 | 3,763 | 0 | 0 | 0.00% | 0 |
24.10.30 | 17,715 | 175 | 16,774 | 0 | 0 | 0.00% | 0 |
24.10.29 | 17,640 | 75 | 3,223 | 0 | 0 | 0.00% | 0 |
24.10.28 | 17,600 | 40 | 4,304 | 0 | 0 | 0.00% | 0 |
24.10.25 | 17,585 | 15 | 1,040 | 0 | 0 | 0.00% | 0 |
24.10.24 | 17,615 | 30 | 2,700 | 0 | 0 | 0.00% | 0 |
24.10.23 | 17,680 | 65 | 1,684 | 0 | 0 | 0.00% | 0 |
24.10.22 | 17,720 | 40 | 3,353 | 0 | 0 | 0.00% | 0 |
24.10.21 | 17,625 | 95 | 6,213 | 0 | 0 | 0.00% | 0 |
24.10.18 | 17,435 | 190 | 5,094 | 0 | 0 | 0.00% | 0 |
24.10.17 | 17,425 | 10 | 11,100 | 0 | 0 | 0.00% | 0 |
24.10.16 | 18,070 | 645 | 13,430 | 0 | 0 | 0.00% | 0 |
24.10.15 | 17,925 | 145 | 8,067 | 0 | 0 | 0.00% | 0 |
24.10.14 | 17,590 | 335 | 5,796 | 0 | 0 | 0.00% | 0 |
24.10.11 | 17,590 | 0 | 36,351 | 0 | 0 | 0.00% | 0 |
24.10.10 | 17,355 | 235 | 7,524 | 0 | 0 | 0.00% | 0 |
24.10.08 | 17,635 | 280 | 27,506 | 0 | 0 | 0.00% | 0 |
24.10.07 | 17,515 | 120 | 3,344 | 0 | 0 | 0.00% | 0 |
24.10.04 | 17,770 | 255 | 15,028 | 0 | 0 | 0.00% | 0 |
24.10.02 | 18,080 | 310 | 7,848 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,915 | 165 | 7,501 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,710 | 205 | 28,194 | 0 | 0 | 0.00% | 0 |
24.09.26 | 17,505 | 205 | 3,198 | 0 | 0 | 0.00% | 0 |
24.09.25 | 17,575 | 70 | 2,856 | 0 | 0 | 0.00% | 0 |
24.09.24 | 17,575 | 0 | 2,786 | 0 | 0 | 0.00% | 0 |
24.09.23 | 17,570 | 5 | 1,708 | 0 | 0 | 0.00% | 0 |
24.09.20 | 17,400 | 170 | 5,818 | 0 | 0 | 0.00% | 0 |
24.09.19 | 17,115 | 285 | 3,844 | 0 | 0 | 0.00% | 0 |
24.09.13 | 17,290 | 175 | 30,360 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,805 | 485 | 12,224 | 0 | 0 | 0.00% | 0 |
24.09.11 | 17,140 | 335 | 28,278 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,920 | 220 | 6,311 | 0 | 0 | 0.00% | 0 |
24.09.09 | 17,000 | 80 | 3,670 | 0 | 0 | 0.00% | 0 |
24.09.06 | 17,170 | 170 | 3,529 | 0 | 0 | 0.00% | 0 |
24.09.05 | 17,390 | 220 | 7,182 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,780 | 390 | 5,582 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,865 | 85 | 7,169 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,685 | 180 | 12,390 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,495 | 190 | 19,707 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,465 | 30 | 20,678 | 0 | 0 | 0.00% | 0 |
24.08.28 | 17,335 | 130 | 7,927 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,290 | 45 | 1,956 | 0 | 0 | 0.00% | 0 |
24.08.26 | 17,450 | 160 | 13,852 | 0 | 0 | 0.00% | 0 |
24.08.23 | 17,420 | 30 | 3,119 | 0 | 0 | 0.00% | 0 |
24.08.22 | 17,435 | 15 | 4,342 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,370 | 65 | 8,800 | 0 | 0 | 0.00% | 0 |
24.08.20 | 17,255 | 115 | 33,423 | 0 | 0 | 0.00% | 0 |
24.08.19 | 17,165 | 90 | 33,674 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,755 | 410 | 11,749 | 0 | 0 | 0.00% | 0 |
24.08.14 | 16,695 | 60 | 5,202 | 0 | 0 | 0.00% | 0 |
24.08.13 | 16,700 | 5 | 30,138 | 0 | 0 | 0.00% | 0 |
24.08.12 | 16,665 | 35 | 24,461 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,510 | 155 | 4,654 | 0 | 0 | 0.00% | 0 |
24.08.08 | 16,385 | 125 | 4,861 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,425 | 40 | 18,666 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,960 | 465 | 34,283 | 0 | 0 | 0.00% | 0 |
24.08.05 | 16,850 | 890 | 30,267 | 0 | 0 | 0.00% | 0 |
24.08.02 | 17,365 | 515 | 38,889 | 0 | 0 | 0.00% | 0 |
24.08.01 | 17,415 | 50 | 36,734 | 0 | 0 | 0.00% | 0 |
24.07.31 | 17,320 | 95 | 46,684 | 0 | 0 | 0.00% | 0 |
24.07.30 | 17,520 | 200 | 4,299 | 0 | 0 | 0.00% | 0 |
24.07.29 | 17,180 | 340 | 6,065 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,240 | 60 | 78,904 | 0 | 0 | 0.00% | 0 |
24.07.25 | 17,400 | 160 | 117,475 | 0 | 0 | 0.00% | 0 |
24.07.24 | 17,480 | 80 | 43,421 | 0 | 0 | 0.00% | 0 |
24.07.23 | 17,325 | 155 | 5,120 | 0 | 0 | 0.00% | 0 |
24.07.22 | 17,400 | 75 | 7,553 | 0 | 0 | 0.00% | 0 |
24.07.19 | 17,495 | 95 | 32,020 | 0 | 0 | 0.00% | 0 |
24.07.18 | 17,590 | 95 | 8,668 | 0 | 0 | 0.00% | 0 |
24.07.17 | 17,760 | 170 | 7,619 | 0 | 0 | 0.00% | 0 |
24.07.16 | 17,920 | 160 | 6,325 | 0 | 0 | 0.00% | 0 |
24.07.15 | 17,775 | 145 | 29,743 | 0 | 0 | 0.00% | 0 |
24.07.12 | 17,740 | 35 | 5,273 | 0 | 0 | 0.00% | 0 |
24.07.11 | 17,620 | 120 | 5,118 | 0 | 0 | 0.00% | 0 |
24.07.10 | 17,770 | 150 | 6,569 | 0 | 0 | 0.00% | 0 |
24.07.09 | 17,870 | 100 | 4,657 | 0 | 0 | 0.00% | 0 |
24.07.08 | 17,855 | 15 | 14,327 | 0 | 0 | 0.00% | 0 |
24.07.05 | 17,775 | 80 | 55,573 | 0 | 0 | 0.00% | 0 |
24.07.04 | 17,710 | 65 | 4,908 | 0 | 0 | 0.00% | 0 |
24.07.03 | 17,625 | 85 | 9,614 | 0 | 0 | 0.00% | 0 |
24.07.02 | 17,710 | 85 | 5,430 | 0 | 0 | 0.00% | 0 |
24.07.01 | 17,565 | 145 | 124,381 | 0 | 0 | 0.00% | 0 |
24.06.28 | 17,590 | 25 | 13,084 | 0 | 0 | 0.00% | 0 |
24.06.27 | 17,730 | 140 | 7,837 | 0 | 0 | 0.00% | 0 |
24.06.26 | 17,705 | 25 | 3,632 | 0 | 0 | 0.00% | 0 |
24.06.25 | 17,615 | 90 | 4,935 | 0 | 0 | 0.00% | 0 |
24.06.24 | 17,670 | 55 | 2,663 | 0 | 0 | 0.00% | 0 |
24.06.21 | 17,470 | 200 | 16,175 | 0 | 0 | 0.00% | 0 |
24.06.20 | 17,530 | 60 | 40,632 | 0 | 0 | 0.00% | 0 |
24.06.19 | 17,530 | 0 | 31,162 | 0 | 0 | 0.00% | 0 |
24.06.18 | 17,485 | 45 | 52,659 | 0 | 0 | 0.00% | 0 |
24.06.17 | 17,710 | 225 | 37,156 | 0 | 0 | 0.00% | 0 |
24.06.14 | 18,075 | 365 | 26,733 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,785 | 290 | 18,957 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,945 | 160 | 20,815 | 0 | 0 | 0.00% | 0 |
24.06.11 | 17,970 | 25 | 34,509 | 0 | 0 | 0.00% | 0 |
24.06.10 | 18,175 | 205 | 8,094 | 0 | 0 | 0.00% | 0 |
24.06.07 | 17,770 | 405 | 37,280 | 0 | 0 | 0.00% | 0 |
24.06.05 | 17,930 | 160 | 12,898 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,110 | 180 | 5,590 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,015 | 95 | 72,769 | 0 | 0 | 0.00% | 0 |
24.05.31 | 17,785 | 230 | 16,122 | 0 | 0 | 0.00% | 0 |
24.05.30 | 18,030 | 245 | 8,630 | 0 | 0 | 0.00% | 0 |
24.05.29 | 18,165 | 135 | 7,693 | 0 | 0 | 0.00% | 0 |
24.05.28 | 18,105 | 60 | 19,903 | 0 | 0 | 0.00% | 0 |
24.05.27 | 18,000 | 105 | 15,801 | 0 | 0 | 0.00% | 0 |
24.05.24 | 18,095 | 95 | 1,321 | 0 | 0 | 0.00% | 0 |
24.05.23 | 18,125 | 30 | 4,349 | 0 | 0 | 0.00% | 0 |
24.05.22 | 18,125 | 0 | 4,288 | 0 | 0 | 0.00% | 0 |
24.05.21 | 18,180 | 55 | 5,215 | 0 | 0 | 0.00% | 0 |
24.05.20 | 18,095 | 85 | 8,111 | 0 | 0 | 0.00% | 0 |
24.05.17 | 18,295 | 200 | 3,782 | 0 | 0 | 0.00% | 0 |
24.05.16 | 18,125 | 170 | 11,897 | 0 | 0 | 0.00% | 0 |
24.05.14 | 18,150 | 25 | 6,984 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,040 | 110 | 6,280 | 0 | 0 | 0.00% | 0 |
24.05.10 | 17,985 | 55 | 9,434 | 0 | 0 | 0.00% | 0 |
24.05.09 | 17,770 | 215 | 4,537 | 0 | 0 | 0.00% | 0 |
24.05.08 | 17,645 | 125 | 7,774 | 0 | 0 | 0.00% | 0 |
24.05.07 | 17,400 | 245 | 9,757 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,465 | 65 | 24,381 | 0 | 0 | 0.00% | 0 |
24.05.02 | 17,690 | 225 | 12,682 | 0 | 0 | 0.00% | 0 |
24.04.30 | 17,870 | 180 | 9,634 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,670 | 200 | 11,158 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,720 | 50 | 5,872 | 0 | 0 | 0.00% | 0 |
24.04.25 | 17,825 | 105 | 1,781 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,630 | 195 | 5,665 | 0 | 0 | 0.00% | 0 |
24.04.23 | 17,570 | 60 | 29,163 | 0 | 0 | 0.00% | 0 |
24.04.22 | 17,300 | 270 | 14,152 | 0 | 0 | 0.00% | 0 |
24.04.19 | 17,515 | 215 | 4,891 | 0 | 0 | 0.00% | 0 |
24.04.18 | 17,295 | 220 | 38,871 | 0 | 0 | 0.00% | 0 |
24.04.17 | 17,305 | 10 | 13,037 | 0 | 0 | 0.00% | 0 |
24.04.16 | 17,570 | 265 | 27,684 | 0 | 0 | 0.00% | 0 |
24.04.15 | 17,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 17,780 | 10 | 27,149 | 0 | 0 | 0.00% | 0 |
24.04.11 | 17,910 | 130 | 7,389 | 0 | 0 | 0.00% | 0 |
24.04.09 | 17,795 | 115 | 5,016 | 0 | 0 | 0.00% | 0 |
24.04.08 | 17,660 | 135 | 59,668 | 0 | 0 | 0.00% | 0 |
24.04.05 | 17,965 | 305 | 10,128 | 0 | 0 | 0.00% | 0 |
24.04.04 | 17,840 | 125 | 31,185 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,055 | 215 | 60,449 | 0 | 0 | 0.00% | 0 |
24.04.02 | 18,190 | 135 | 7,390 | 0 | 0 | 0.00% | 0 |
24.04.01 | 18,100 | 90 | 11,555 | 0 | 0 | 0.00% | 0 |
24.03.29 | 18,045 | 55 | 13,262 | 0 | 0 | 0.00% | 0 |
24.03.28 | 17,840 | 205 | 4,105 | 0 | 0 | 0.00% | 0 |
24.03.27 | 17,885 | 45 | 26,540 | 0 | 0 | 0.00% | 0 |
24.03.26 | 17,835 | 50 | 35,403 | 0 | 0 | 0.00% | 0 |
24.03.25 | 17,885 | 50 | 5,567 | 0 | 0 | 0.00% | 0 |
24.03.22 | 17,930 | 45 | 7,019 | 0 | 0 | 0.00% | 0 |
24.03.21 | 17,695 | 235 | 19,130 | 0 | 0 | 0.00% | 0 |
24.03.20 | 17,515 | 180 | 5,878 | 0 | 0 | 0.00% | 0 |
24.03.19 | 17,715 | 200 | 4,421 | 0 | 0 | 0.00% | 0 |
24.03.18 | 17,685 | 30 | 20,023 | 0 | 0 | 0.00% | 0 |
24.03.15 | 17,620 | 65 | 7,296 | 0 | 0 | 0.00% | 0 |
24.03.14 | 17,670 | 50 | 6,223 | 0 | 0 | 0.00% | 0 |
24.03.13 | 17,575 | 95 | 32,404 | 0 | 0 | 0.00% | 0 |
24.03.12 | 17,425 | 150 | 13,564 | 0 | 0 | 0.00% | 0 |
24.03.11 | 17,660 | 235 | 4,790 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,400 | 260 | 3,645 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,265 | 135 | 3,052 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,360 | 95 | 6,215 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,385 | 25 | 7,827 | 0 | 0 | 0.00% | 0 |
24.03.04 | 17,320 | 65 | 5,076 | 0 | 0 | 0.00% | 0 |
24.02.29 | 17,250 | 70 | 14,749 | 0 | 0 | 0.00% | 0 |
24.02.28 | 17,135 | 115 | 4,674 | 0 | 0 | 0.00% | 0 |
24.02.27 | 17,135 | 0 | 2,882 | 0 | 0 | 0.00% | 0 |
24.02.26 | 17,200 | 65 | 7,327 | 0 | 0 | 0.00% | 0 |
24.02.23 | 17,055 | 145 | 6,126 | 0 | 0 | 0.00% | 0 |
24.02.22 | 16,790 | 265 | 5,741 | 0 | 0 | 0.00% | 0 |
24.02.21 | 16,850 | 60 | 6,174 | 0 | 0 | 0.00% | 0 |
24.02.20 | 16,765 | 85 | 4,931 | 0 | 0 | 0.00% | 0 |
24.02.19 | 16,895 | 130 | 5,507 | 0 | 0 | 0.00% | 0 |
24.02.16 | 16,765 | 130 | 7,476 | 0 | 0 | 0.00% | 0 |
24.02.15 | 16,505 | 260 | 12,012 | 0 | 0 | 0.00% | 0 |
24.02.14 | 16,685 | 180 | 4,965 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,615 | 70 | 34,499 | 0 | 0 | 0.00% | 0 |
24.02.08 | 16,530 | 85 | 4,138 | 0 | 0 | 0.00% | 0 |
24.02.07 | 16,495 | 35 | 5,305 | 0 | 0 | 0.00% | 0 |
24.02.06 | 16,480 | 15 | 4,420 | 0 | 0 | 0.00% | 0 |
24.02.05 | 16,570 | 90 | 4,139 | 0 | 0 | 0.00% | 0 |
24.02.02 | 16,340 | 230 | 10,250 | 0 | 0 | 0.00% | 0 |
24.02.01 | 16,450 | 110 | 3,774 | 0 | 0 | 0.00% | 0 |
24.01.31 | 16,410 | 40 | 1,700 | 0 | 0 | 0.00% | 0 |
24.01.30 | 16,395 | 15 | 8,069 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,125 | 270 | 7,161 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,075 | 50 | 4,277 | 0 | 0 | 0.00% | 0 |
24.01.25 | 15,920 | 155 | 4,820 | 0 | 0 | 0.00% | 0 |
24.01.24 | 15,850 | 70 | 7,094 | 0 | 0 | 0.00% | 0 |
24.01.23 | 15,885 | 35 | 4,772 | 0 | 0 | 0.00% | 0 |
24.01.22 | 15,750 | 135 | 4,432 | 0 | 0 | 0.00% | 0 |
24.01.19 | 15,525 | 225 | 2,506 | 0 | 0 | 0.00% | 0 |
24.01.18 | 15,510 | 15 | 2,144 | 0 | 0 | 0.00% | 0 |
24.01.17 | 15,630 | 120 | 34,031 | 0 | 0 | 0.00% | 0 |
24.01.16 | 15,860 | 230 | 5,283 | 0 | 0 | 0.00% | 0 |
24.01.15 | 15,800 | 60 | 2,031 | 0 | 0 | 0.00% | 0 |
24.01.12 | 15,845 | 45 | 2,697 | 0 | 0 | 0.00% | 0 |
24.01.11 | 15,795 | 50 | 4,779 | 0 | 0 | 0.00% | 0 |
24.01.10 | 15,935 | 140 | 2,008 | 0 | 0 | 0.00% | 0 |
24.01.09 | 15,750 | 185 | 4,155 | 0 | 0 | 0.00% | 0 |
24.01.08 | 15,755 | 5 | 4,326 | 0 | 0 | 0.00% | 0 |
24.01.05 | 15,650 | 105 | 16,978 | 0 | 0 | 0.00% | 0 |
24.01.04 | 15,830 | 180 | 10,785 | 0 | 0 | 0.00% | 0 |
24.01.03 | 15,995 | 165 | 10,662 | 0 | 0 | 0.00% | 0 |
24.01.02 | 15,990 | 5 | 10,786 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,985 | 5 | 20,177 | 0 | 0 | 0.00% | 0 |
23.12.27 | 15,915 | 70 | 5,903 | 0 | 0 | 0.00% | 0 |
23.12.26 | 15,930 | 15 | 7,405 | 0 | 0 | 0.00% | 0 |
23.12.22 | 15,885 | 45 | 6,919 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,080 | 195 | 5,345 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,005 | 75 | 5,929 | 0 | 0 | 0.00% | 0 |
23.12.19 | 15,975 | 30 | 2,060 | 0 | 0 | 0.00% | 0 |
23.12.18 | 16,020 | 45 | 4,464 | 0 | 0 | 0.00% | 0 |
23.12.15 | 16,100 | 80 | 3,592 | 0 | 0 | 0.00% | 0 |
23.12.14 | 15,965 | 135 | 4,496 | 0 | 0 | 0.00% | 0 |
23.12.13 | 16,095 | 130 | 1,557 | 0 | 0 | 0.00% | 0 |
23.12.12 | 15,955 | 140 | 3,790 | 0 | 0 | 0.00% | 0 |
23.12.11 | 15,780 | 175 | 4,013 | 0 | 0 | 0.00% | 0 |
23.12.08 | 15,710 | 70 | 3,690 | 0 | 0 | 0.00% | 0 |
23.12.07 | 15,750 | 40 | 4,169 | 0 | 0 | 0.00% | 0 |
23.12.06 | 15,580 | 170 | 2,039 | 0 | 0 | 0.00% | 0 |
23.12.05 | 15,655 | 75 | 6,179 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,545 | 110 | 8,369 | 0 | 0 | 0.00% | 0 |
23.12.01 | 15,465 | 80 | 4,691 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,295 | 170 | 8,075 | 0 | 0 | 0.00% | 0 |
23.11.29 | 15,320 | 25 | 2,348 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,325 | 5 | 4,282 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,390 | 65 | 7,134 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,310 | 80 | 1,059 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,255 | 55 | 1,647 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,325 | 70 | 33,366 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,310 | 15 | 169,705 | 0 | 0 | 0.00% | 0 |
23.11.20 | 15,200 | 110 | 5,302 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,205 | 5 | 3,211 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,165 | 5 | 10,410 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,960 | 205 | 6,377 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,850 | 110 | 1,467 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,775 | 75 | 1,717 | 0 | 0 | 0.00% | 0 |
23.11.10 | 14,710 | 65 | 2,262 | 0 | 0 | 0.00% | 0 |
23.11.09 | 14,530 | 180 | 2,460 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,615 | 85 | 1,090 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,700 | 85 | 1,458 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,755 | 55 | 1,362 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,465 | 290 | 2,035 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,395 | 70 | 5,702 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,255 | 140 | 11,183 | 0 | 0 | 0.00% | 0 |
23.10.31 | 14,085 | 170 | 4,935 | 0 | 0 | 0.00% | 0 |
23.10.30 | 14,290 | 205 | 2,886 | 0 | 0 | 0.00% | 0 |
23.10.27 | 14,170 | 120 | 18,509 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,275 | 105 | 4,803 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,255 | 20 | 1,652 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,205 | 50 | 2,453 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,280 | 75 | 1,154 | 0 | 0 | 0.00% | 0 |
23.10.20 | 14,325 | 45 | 1,553 | 0 | 0 | 0.00% | 0 |
23.10.19 | 14,565 | 240 | 6,251 | 0 | 0 | 0.00% | 0 |
23.10.18 | 14,615 | 50 | 6,353 | 0 | 0 | 0.00% | 0 |
23.10.17 | 14,525 | 90 | 8,772 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,660 | 135 | 22,344 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,960 | 300 | 10,597 | 0 | 0 | 0.00% | 0 |
23.10.12 | 14,675 | 285 | 21,863 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,640 | 35 | 3,084 | 0 | 0 | 0.00% | 0 |
23.10.10 | 14,535 | 105 | 2,142 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,435 | 100 | 7,928 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,305 | 130 | 19,021 | 0 | 0 | 0.00% | 0 |
23.10.04 | 14,490 | 185 | 5,921 | 0 | 0 | 0.00% | 0 |
23.09.27 | 14,565 | 75 | 10,741 | 0 | 0 | 0.00% | 0 |
23.09.26 | 14,790 | 225 | 4,607 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,785 | 5 | 52,050 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,865 | 80 | 2,405 | 0 | 0 | 0.00% | 0 |
23.09.21 | 14,940 | 75 | 3,815 | 0 | 0 | 0.00% | 0 |
23.09.20 | 14,850 | 90 | 3,073 | 0 | 0 | 0.00% | 0 |
23.09.19 | 15,015 | 165 | 23,827 | 0 | 0 | 0.00% | 0 |
23.09.18 | 15,170 | 155 | 4,303 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,950 | 220 | 3,761 | 0 | 0 | 0.00% | 0 |
23.09.14 | 14,795 | 155 | 47,473 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,960 | 165 | 32,868 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,920 | 40 | 31,102 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,910 | 10 | 35,678 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,855 | 55 | 60,750 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,965 | 110 | 32,336 | 0 | 0 | 0.00% | 0 |
23.09.06 | 15,010 | 45 | 2,505 | 0 | 0 | 0.00% | 0 |
23.09.05 | 15,115 | 105 | 34,656 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,155 | 40 | 38,838 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,175 | 20 | 63,789 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,265 | 90 | 36,345 | 0 | 0 | 0.00% | 0 |
23.08.30 | 15,190 | 75 | 2,654 | 0 | 0 | 0.00% | 0 |
23.08.29 | 15,035 | 155 | 30,685 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,945 | 90 | 5,154 | 0 | 0 | 0.00% | 0 |
23.08.25 | 15,115 | 170 | 12,395 | 0 | 0 | 0.00% | 0 |
23.08.24 | 15,005 | 110 | 4,917 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,935 | 70 | 40,782 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,795 | 140 | 11,676 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,810 | 15 | 31,593 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,950 | 140 | 31,893 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,970 | 20 | 9,614 | 0 | 0 | 0.00% | 0 |
23.08.16 | 15,155 | 185 | 10,795 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,315 | 160 | 37,401 | 0 | 0 | 0.00% | 0 |
23.08.11 | 15,305 | 10 | 29,864 | 0 | 0 | 0.00% | 0 |
23.08.10 | 15,225 | 80 | 7,886 | 0 | 0 | 0.00% | 0 |
23.08.09 | 15,275 | 50 | 32,084 | 0 | 0 | 0.00% | 0 |
23.08.08 | 15,210 | 65 | 37,501 | 0 | 0 | 0.00% | 0 |
23.08.07 | 15,245 | 35 | 20,013 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,240 | 5 | 33,560 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,350 | 110 | 42,863 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,690 | 340 | 15,231 | 0 | 0 | 0.00% | 0 |
23.08.01 | 15,695 | 5 | 38,597 | 0 | 0 | 0.00% | 0 |
23.07.31 | 15,655 | 40 | 34,735 | 0 | 0 | 0.00% | 0 |
23.07.28 | 15,405 | 250 | 30,386 | 0 | 0 | 0.00% | 0 |
23.07.27 | 15,460 | 55 | 1,528 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,485 | 25 | 4,990 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,390 | 95 | 31,432 | 0 | 0 | 0.00% | 0 |
23.07.24 | 15,350 | 40 | 28,121 | 0 | 0 | 0.00% | 0 |
23.07.21 | 15,340 | 10 | 2,952 | 0 | 0 | 0.00% | 0 |
23.07.20 | 15,485 | 145 | 4,053 | 0 | 0 | 0.00% | 0 |
23.07.19 | 15,355 | 130 | 50,767 | 0 | 0 | 0.00% | 0 |
23.07.18 | 15,440 | 85 | 30,298 | 0 | 0 | 0.00% | 0 |
23.07.17 | 15,440 | 0 | 2,776 | 0 | 0 | 0.00% | 0 |
23.07.14 | 15,430 | 10 | 25,832 | 0 | 0 | 0.00% | 0 |
23.07.13 | 15,215 | 215 | 4,186 | 0 | 0 | 0.00% | 0 |
23.07.12 | 15,145 | 70 | 2,978 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,845 | 300 | 5,237 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,940 | 95 | 54,113 | 0 | 0 | 0.00% | 0 |
23.07.07 | 15,260 | 320 | 6,723 | 0 | 0 | 0.00% | 0 |
23.07.06 | 15,440 | 180 | 93,664 | 0 | 0 | 0.00% | 0 |
23.07.05 | 15,500 | 60 | 10,271 | 0 | 0 | 0.00% | 0 |
23.07.04 | 15,605 | 105 | 74,527 | 0 | 0 | 0.00% | 0 |
23.07.03 | 15,405 | 200 | 17,594 | 0 | 0 | 0.00% | 0 |
23.06.30 | 15,305 | 100 | 9,835 | 0 | 0 | 0.00% | 0 |
23.06.29 | 15,250 | 55 | 3,468 | 0 | 0 | 0.00% | 0 |
23.06.28 | 15,170 | 80 | 2,439 | 0 | 0 | 0.00% | 0 |
23.06.27 | 15,155 | 15 | 3,862 | 0 | 0 | 0.00% | 0 |
23.06.26 | 15,155 | 0 | 13,560 | 0 | 0 | 0.00% | 0 |
23.06.23 | 15,170 | 15 | 3,269 | 0 | 0 | 0.00% | 0 |
23.06.22 | 15,265 | 95 | 6,017 | 0 | 0 | 0.00% | 0 |
23.06.21 | 15,340 | 75 | 150,225 | 0 | 0 | 0.00% | 0 |
23.06.20 | 15,495 | 155 | 4,791 | 0 | 0 | 0.00% | 0 |
23.06.19 | 15,450 | 45 | 4,653 | 0 | 0 | 0.00% | 0 |
23.06.16 | 15,420 | 30 | 4,945 | 0 | 0 | 0.00% | 0 |
23.06.15 | 15,380 | 40 | 6,883 | 0 | 0 | 0.00% | 0 |
23.06.14 | 15,380 | 0 | 7,185 | 0 | 0 | 0.00% | 0 |
23.06.13 | 15,220 | 160 | 15,732 | 0 | 0 | 0.00% | 0 |
23.06.12 | 15,200 | 20 | 7,590 | 0 | 0 | 0.00% | 0 |
23.06.09 | 15,145 | 55 | 9,465 | 0 | 0 | 0.00% | 0 |
23.06.08 | 15,220 | 75 | 4,071 | 0 | 0 | 0.00% | 0 |
23.06.07 | 15,200 | 20 | 4,558 | 0 | 0 | 0.00% | 0 |
23.06.05 | 15,095 | 105 | 14,833 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,960 | 135 | 58,745 | 0 | 0 | 0.00% | 0 |
23.06.01 | 15,020 | 60 | 19,382 | 0 | 0 | 0.00% | 0 |
23.05.31 | 15,340 | 320 | 7,143 | 0 | 0 | 0.00% | 0 |
23.05.30 | 15,100 | 240 | 33,733 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,115 | 15 | 5,550 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,245 | 130 | 8,757 | 0 | 0 | 0.00% | 0 |
23.05.24 | 15,505 | 260 | 8,350 | 0 | 0 | 0.00% | 0 |
23.05.23 | 15,500 | 5 | 4,976 | 0 | 0 | 0.00% | 0 |
23.05.22 | 15,460 | 40 | 6,215 | 0 | 0 | 0.00% | 0 |
23.05.19 | 15,375 | 85 | 17,474 | 0 | 0 | 0.00% | 0 |
23.05.18 | 15,190 | 185 | 10,512 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,200 | 10 | 8,846 | 0 | 0 | 0.00% | 0 |
23.05.16 | 15,280 | 80 | 5,473 | 0 | 0 | 0.00% | 0 |
23.05.15 | 15,245 | 35 | 15,051 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,250 | 5 | 4,122 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,255 | 5 | 32,300 | 0 | 0 | 0.00% | 0 |
23.05.10 | 15,285 | 30 | 6,447 | 0 | 0 | 0.00% | 0 |
23.05.09 | 15,245 | 40 | 17,680 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,105 | 140 | 12,734 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,150 | 45 | 5,308 | 0 | 0 | 0.00% | 0 |
23.05.03 | 15,315 | 165 | 10,129 | 0 | 0 | 0.00% | 0 |
23.05.02 | 15,340 | 25 | 25,035 | 0 | 0 | 0.00% | 0 |
23.04.28 | 15,155 | 185 | 7,821 | 0 | 0 | 0.00% | 0 |
23.04.27 | 15,240 | 85 | 7,490 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,370 | 130 | 5,290 | 0 | 0 | 0.00% | 0 |
23.04.25 | 15,375 | 5 | 8,207 | 0 | 0 | 0.00% | 0 |
23.04.24 | 15,325 | 50 | 15,768 | 0 | 0 | 0.00% | 0 |
23.04.21 | 15,365 | 40 | 29,896 | 0 | 0 | 0.00% | 0 |
23.04.20 | 15,295 | 70 | 6,227 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,270 | 25 | 8,961 | 0 | 0 | 0.00% | 0 |
23.04.18 | 15,295 | 25 | 6,023 | 0 | 0 | 0.00% | 0 |
23.04.17 | 15,270 | 25 | 6,644 | 0 | 0 | 0.00% | 0 |
23.04.14 | 15,190 | 95 | 6,687 | 0 | 0 | 0.00% | 0 |
23.04.13 | 15,155 | 35 | 20,687 | 0 | 0 | 0.00% | 0 |
23.04.12 | 15,175 | 20 | 12,619 | 0 | 0 | 0.00% | 0 |
23.04.11 | 15,050 | 125 | 7,336 | 0 | 0 | 0.00% | 0 |
23.04.10 | 15,100 | 50 | 33,319 | 0 | 0 | 0.00% | 0 |
23.04.07 | 15,025 | 75 | 3,507 | 0 | 0 | 0.00% | 0 |
23.04.06 | 15,075 | 50 | 42,544 | 0 | 0 | 0.00% | 0 |
23.04.05 | 15,125 | 50 | 40,051 | 0 | 0 | 0.00% | 0 |
23.04.04 | 15,040 | 85 | 91,249 | 0 | 0 | 0.00% | 0 |
23.04.03 | 15,000 | 40 | 55,367 | 0 | 0 | 0.00% | 0 |
23.03.31 | 14,795 | 205 | 4,894 | 0 | 0 | 0.00% | 0 |
23.03.30 | 14,605 | 190 | 14,661 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
디지틀조선(033130) 소폭 상승세 +4.16%
-
4
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
5
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
6
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
7
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
8
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
9
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
10
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정