TIGER 차이나CSI300인버스(합성)
(217780) I 코스피 ETF 11.22 13:567,450 | 전일 | 7,445 | 고가 | 7,450 | 상한가 | 9,675 |
거래량 (주) |
3,880 |
5 0.07% | 시가 | 7,445 | 저가 | 7,335 | 하한가 | 5,215 |
거래대금 (백만) |
29 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,455 | 10 | 1,965 | 0 | 6,248 | 0.36% | 1,743,752 |
24.11.20 | 7,430 | 25 | 930 | -7 | 6,248 | 0.36% | 1,743,752 |
24.11.19 | 7,480 | 50 | 12,839 | 6,255 | 6,255 | 0.36% | 1,743,745 |
24.11.18 | 7,370 | 110 | 21,188 | 0 | 0 | 0.00% | 1,750,000 |
24.11.15 | 7,375 | 5 | 4,522 | 0 | 0 | 0.00% | 1,750,000 |
24.11.14 | 7,280 | 5 | 3,300 | 0 | 0 | 0.00% | 1,750,000 |
24.11.13 | 7,300 | 20 | 6,177 | 0 | 0 | 0.00% | 1,750,000 |
24.11.12 | 7,245 | 55 | 4,669 | 0 | 0 | 0.00% | 1,750,000 |
24.11.11 | 7,210 | 35 | 14,586 | 0 | 0 | 0.00% | 1,750,000 |
24.11.08 | 7,170 | 40 | 10,748 | 0 | 0 | 0.00% | 1,750,000 |
24.11.07 | 7,265 | 95 | 40,500 | 0 | 0 | 0.00% | 1,750,000 |
24.11.06 | 7,315 | 50 | 9,457 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,560 | 245 | 7,374 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,600 | 40 | 1,260 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,560 | 40 | 2,055 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,635 | 75 | 1,422 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,590 | 45 | 4,514 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,540 | 50 | 2,902 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,565 | 25 | 2,753 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,600 | 35 | 2,081 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,510 | 90 | 2,902 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,615 | 105 | 3,843 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,575 | 40 | 8,657 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,620 | 45 | 8,843 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,815 | 195 | 30,230 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,815 | 0 | 10,645 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,710 | 105 | 44,774 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,635 | 75 | 26,436 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,800 | 165 | 23,793 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,640 | 160 | 49,984 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,395 | 245 | 108,310 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,300 | 95 | 151,853 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,485 | 185 | 28,860 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,700 | 215 | 42,541 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,830 | 130 | 74,719 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,430 | 600 | 194,294 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,785 | 355 | 7,969 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,985 | 200 | 1,883 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,160 | 175 | 1,949 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,520 | 360 | 5,262 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,595 | 75 | 567 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,655 | 60 | 1,268 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,815 | 160 | 374 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,720 | 95 | 178 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,685 | 35 | 403 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,640 | 45 | 1,442 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,635 | 5 | 206 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,605 | 30 | 1,004 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,510 | 95 | 217 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,450 | 60 | 81 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,480 | 30 | 589 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,495 | 15 | 76 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,275 | 220 | 604 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,450 | 175 | 553 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,475 | 25 | 556 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,450 | 25 | 1,042 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,420 | 30 | 441 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,305 | 115 | 1,125 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,330 | 25 | 563 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,300 | 30 | 122 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,310 | 10 | 355 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,285 | 25 | 951 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,260 | 25 | 342 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,185 | 75 | 966 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,245 | 60 | 47 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,200 | 45 | 222 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,120 | 80 | 1,804 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,000 | 120 | 1,715 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,040 | 40 | 43 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,110 | 70 | 284 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,115 | 5 | 2,738 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,085 | 30 | 2,164 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,045 | 40 | 1,761 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,895 | 150 | 2,284 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,065 | 170 | 471 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,050 | 15 | 883 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,065 | 15 | 321 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,955 | 110 | 716 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,010 | 55 | 221 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,935 | 75 | 599 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,800 | 135 | 1,355 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,750 | 50 | 147 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,810 | 60 | 470 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,810 | 0 | 532 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,850 | 40 | 24,624 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,890 | 40 | 61 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,900 | 10 | 21 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,920 | 20 | 123 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,015 | 95 | 145 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,970 | 45 | 146 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,990 | 20 | 2,581 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,935 | 55 | 1,378 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,885 | 50 | 1,486 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,810 | 75 | 195 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,840 | 30 | 271 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,870 | 30 | 29 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,925 | 55 | 206 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,835 | 90 | 1,896 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,740 | 95 | 480 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,830 | 90 | 326 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,770 | 60 | 8,171 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,705 | 65 | 730 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,705 | 0 | 1,184 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,665 | 40 | 148 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,670 | 5 | 1,026 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,705 | 35 | 2,420 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,700 | 5 | 390 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,715 | 15 | 5,442 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,690 | 25 | 2,004 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,700 | 10 | 255 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,675 | 25 | 1,333 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,705 | 30 | 526 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,625 | 80 | 1,745 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,570 | 55 | 61 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,615 | 45 | 460 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,550 | 65 | 998 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,630 | 80 | 940 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,650 | 20 | 1,632 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,635 | 15 | 1,125 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,565 | 70 | 1,006 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,595 | 30 | 97 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,580 | 15 | 846 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,475 | 105 | 318 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,500 | 25 | 816 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,475 | 25 | 145 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,550 | 75 | 477 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,655 | 105 | 630 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,525 | 130 | 2,222 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,500 | 25 | 64 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,495 | 5 | 618 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,475 | 20 | 3,595 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,590 | 115 | 11,580 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,575 | 15 | 502 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,645 | 70 | 3,812 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,620 | 25 | 5,169 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,585 | 35 | 1,135 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,590 | 5 | 2,916 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,720 | 130 | 1,178 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,830 | 110 | 1,414 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,905 | 75 | 979 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,880 | 25 | 1,758 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,825 | 55 | 267 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,800 | 25 | 260 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,710 | 90 | 13,734 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,725 | 15 | 406 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,760 | 35 | 1,310 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,750 | 10 | 1,598 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,950 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,060 | 110 | 936 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,995 | 65 | 26,013 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,990 | 5 | 545 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,950 | 40 | 1,074 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,965 | 15 | 8,361 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,950 | 15 | 908 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,905 | 45 | 1,056 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,910 | 5 | 89 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,010 | 100 | 1,711 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,050 | 40 | 514 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,045 | 5 | 596 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,095 | 50 | 248 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,030 | 65 | 308 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,070 | 40 | 189 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,020 | 50 | 11,667 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,925 | 95 | 16,382 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,935 | 10 | 20,641 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,950 | 15 | 1,419 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,065 | 115 | 4,150 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,135 | 70 | 1,149 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,090 | 45 | 18,894 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,070 | 20 | 629 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,125 | 55 | 66,851 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,165 | 40 | 289 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,140 | 25 | 459 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,085 | 55 | 23,348 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,065 | 20 | 28,679 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,070 | 5 | 24,291 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,165 | 95 | 1,025 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,130 | 35 | 1,406 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,175 | 45 | 2,656 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,250 | 75 | 167 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,170 | 80 | 1,864 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,225 | 55 | 637 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,190 | 35 | 800 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,365 | 175 | 1,452 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,390 | 25 | 8,426 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,380 | 10 | 1,357 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,485 | 105 | 4,585 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,485 | 0 | 661 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,470 | 15 | 1,719 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,605 | 135 | 2,100 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,645 | 40 | 1,026 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,755 | 110 | 1,900 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,990 | 235 | 18,277 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,170 | 180 | 13,001 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,910 | 260 | 4,210 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,840 | 70 | 2,084 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,795 | 45 | 1,108 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,590 | 205 | 817 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,550 | 40 | 438 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,505 | 45 | 1,713 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,725 | 220 | 1,911 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,850 | 125 | 1,814 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,855 | 5 | 12,852 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,785 | 70 | 7,057 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,880 | 95 | 1,896 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,785 | 95 | 5,380 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,785 | 0 | 4,395 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,830 | 45 | 648 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,850 | 20 | 472 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,850 | 0 | 801 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,870 | 20 | 2,245 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,825 | 45 | 624 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,825 | 0 | 1,587 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,725 | 100 | 552 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,735 | 10 | 655 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,715 | 20 | 2,073 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,610 | 105 | 852 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,700 | 90 | 1,094 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,850 | 150 | 2,350 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,830 | 20 | 298 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,815 | 15 | 2,712 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,770 | 45 | 2,875 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,875 | 105 | 590 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,825 | 50 | 7,519 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,800 | 25 | 1,224 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,750 | 50 | 1,976 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,735 | 15 | 1,400 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,610 | 125 | 3,921 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,470 | 140 | 2,748 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,485 | 15 | 847 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,595 | 110 | 5,344 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,490 | 105 | 3,139 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,550 | 60 | 4,199 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,520 | 30 | 2,057 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,430 | 90 | 2,722 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,375 | 55 | 2,120 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,480 | 105 | 4,463 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,475 | 5 | 1,165 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,405 | 70 | 1,336 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,340 | 65 | 443 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,235 | 105 | 881 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,235 | 0 | 4,491 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,235 | 0 | 2,110 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,215 | 20 | 88 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,265 | 50 | 4,952 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,375 | 110 | 4,234 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,340 | 35 | 1,833 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,245 | 75 | 11,574 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,155 | 90 | 11,552 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,210 | 55 | 4,912 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,200 | 10 | 3,913 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,200 | 0 | 2,104 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,185 | 15 | 7,045 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,210 | 25 | 8,547 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,335 | 125 | 774 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,275 | 60 | 1,978 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,160 | 115 | 2,669 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,030 | 130 | 10,520 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,135 | 105 | 8,840 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,010 | 125 | 4,396 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,050 | 40 | 3,093 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,225 | 175 | 4,844 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,255 | 30 | 1,756 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,285 | 30 | 13,978 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,380 | 95 | 2,822 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,190 | 190 | 10,140 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,105 | 85 | 7,820 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,960 | 145 | 4,279 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,920 | 40 | 7,890 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,915 | 5 | 3,440 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,855 | 60 | 3,392 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,830 | 25 | 4,609 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,895 | 65 | 9,873 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,865 | 30 | 7,124 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,865 | 0 | 6,720 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,925 | 60 | 2,283 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,920 | 5 | 4,155 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,815 | 105 | 9,386 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,835 | 20 | 7,370 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,895 | 60 | 1,350 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,815 | 80 | 1,789 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,875 | 60 | 4,469 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,880 | 5 | 7,553 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,850 | 30 | 9,868 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,890 | 40 | 2,979 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,905 | 15 | 907 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,880 | 25 | 6,556 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,885 | 5 | 5,237 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,790 | 95 | 5,259 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,780 | 10 | 987 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,875 | 95 | 1,680 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,800 | 75 | 3,204 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,735 | 65 | 2,708 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,720 | 15 | 4,119 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,725 | 5 | 666 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,815 | 90 | 2,679 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,845 | 30 | 17,160 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,785 | 60 | 3,924 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,815 | 30 | 6,789 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,900 | 85 | 3,775 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,965 | 65 | 29,659 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,865 | 100 | 4,083 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,850 | 15 | 7,248 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,735 | 115 | 7,220 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,820 | 85 | 9,490 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,740 | 80 | 9,090 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,665 | 75 | 25,411 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,725 | 60 | 42,489 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,600 | 125 | 22,233 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,500 | 100 | 3,539 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,420 | 80 | 4,871 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,375 | 45 | 1,449 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,395 | 20 | 3,378 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,410 | 15 | 4,988 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,255 | 155 | 1,454 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,400 | 145 | 3,764 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,500 | 100 | 1,923 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,480 | 20 | 8,899 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,500 | 20 | 1,283 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,500 | 0 | 2,847 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,690 | 190 | 4,743 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,690 | 0 | 7,935 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,655 | 35 | 2,532 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,965 | 310 | 11,567 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,890 | 75 | 6,488 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,960 | 70 | 3,039 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,030 | 70 | 2,481 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,970 | 60 | 904 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,955 | 15 | 315 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,770 | 185 | 2,869 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,715 | 55 | 602 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,710 | 5 | 5,602 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,710 | 0 | 170 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,720 | 10 | 209 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,740 | 20 | 8,966 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,770 | 30 | 90 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,695 | 75 | 1,377 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,630 | 65 | 8,617 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,590 | 40 | 3,823 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,665 | 75 | 252,684 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,640 | 25 | 15,777 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,695 | 55 | 95,809 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,690 | 5 | 1,654 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,735 | 45 | 186,985 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,710 | 25 | 78,685 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,705 | 5 | 46,063 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,710 | 5 | 10,565 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,690 | 20 | 342 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,625 | 65 | 158 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,590 | 35 | 1,171 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,655 | 65 | 1,321 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,775 | 120 | 1,784 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,835 | 60 | 54,738 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,745 | 90 | 52,101 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,750 | 5 | 110,608 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,755 | 5 | 105,849 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,785 | 30 | 36,500 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,565 | 220 | 107,691 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,465 | 100 | 16,894 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,625 | 160 | 5,603 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,690 | 65 | 1,129 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,575 | 115 | 6,655 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,495 | 80 | 2,596 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,510 | 15 | 1,730 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,410 | 100 | 6,129 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,300 | 110 | 22,976 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,160 | 140 | 71,729 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,170 | 10 | 35,720 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,080 | 90 | 2,219 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,005 | 75 | 40,728 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,940 | 65 | 5,601 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,925 | 15 | 6,533 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,010 | 85 | 1,169 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,970 | 40 | 71,657 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,935 | 35 | 40,592 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,860 | 75 | 10,430 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,785 | 75 | 5,730 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,865 | 80 | 27,141 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,880 | 15 | 37,272 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,800 | 80 | 306 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,855 | 55 | 3,400 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,870 | 15 | 22,811 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,935 | 65 | 36,815 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,990 | 55 | 9,832 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,870 | 120 | 7,353 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,720 | 150 | 4,176 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,675 | 45 | 676 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,630 | 45 | 340 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,595 | 35 | 133 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,690 | 95 | 1,287 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,815 | 125 | 4,133 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,810 | 25 | 1,132 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,725 | 85 | 500 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,700 | 25 | 2,229 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,680 | 20 | 1,426 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,660 | 20 | 1,235 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,735 | 75 | 517 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,765 | 30 | 6,554 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,760 | 5 | 19,785 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,780 | 20 | 450 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,985 | 205 | 5,934 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,985 | 0 | 28,080 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,005 | 20 | 3,352 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들