TIGER 200 생활소비재
(227560) I 코스피 ETF 11.22 13:478,565 | 전일 | 8,465 | 고가 | 8,595 | 상한가 | 11,000 |
거래량 (주) |
405 |
100 1.18% | 시가 | 8,595 | 저가 | 8,505 | 하한가 | 5,930 |
거래대금 (백만) |
3 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,515 | 50 | 337 | 0 | 0 | 0.00% | 620,000 |
24.11.20 | 8,525 | 10 | 166 | 0 | 0 | 0.00% | 620,000 |
24.11.19 | 8,435 | 90 | 355 | 0 | 0 | 0.00% | 620,000 |
24.11.18 | 8,345 | 90 | 1,037 | 0 | 0 | 0.00% | 620,000 |
24.11.15 | 8,380 | 35 | 5,123 | 0 | 0 | 0.00% | 620,000 |
24.11.14 | 8,400 | 15 | 1,633 | 0 | 0 | 0.00% | 620,000 |
24.11.13 | 8,405 | 5 | 3,326 | 0 | 0 | 0.00% | 620,000 |
24.11.12 | 8,545 | 140 | 2,576 | 0 | 0 | 0.00% | 620,000 |
24.11.11 | 8,650 | 105 | 1,259 | 0 | 0 | 0.00% | 620,000 |
24.11.08 | 8,575 | 75 | 1,535 | 0 | 0 | 0.00% | 620,000 |
24.11.07 | 8,625 | 50 | 1,609 | 0 | 0 | 0.00% | 620,000 |
24.11.06 | 8,625 | 0 | 1,015 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,655 | 30 | 2,502 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,510 | 145 | 2,214 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,485 | 25 | 301 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,470 | 15 | 886 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,495 | 5 | 4,637 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,500 | 5 | 1,616 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,430 | 70 | 1,946 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,530 | 100 | 1,367 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,460 | 70 | 143 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,490 | 30 | 3,275 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,445 | 45 | 170 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,420 | 25 | 925 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,425 | 5 | 1,006 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,375 | 50 | 934 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,410 | 35 | 283,260 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,440 | 30 | 669 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,280 | 160 | 1,293 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,620 | 340 | 3,745 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,295 | 325 | 456 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,460 | 165 | 2,709 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,435 | 25 | 271 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,485 | 50 | 615 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,770 | 285 | 1,389 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,825 | 55 | 273 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,665 | 160 | 3,460 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,660 | 5 | 2,124 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,555 | 105 | 948 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,575 | 20 | 3,257 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,630 | 55 | 1,034 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,665 | 35 | 588 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,725 | 60 | 887 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,620 | 105 | 270 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,650 | 30 | 914 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,625 | 25 | 566 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,660 | 35 | 1,719 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,510 | 150 | 1,924 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,545 | 35 | 152 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,460 | 85 | 1,135 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,655 | 195 | 3,091 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,510 | 145 | 3,232 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,565 | 55 | 6,480 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,540 | 25 | 4,485 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,675 | 135 | 2,145 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,685 | 10 | 5,569 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,575 | 110 | 8,014 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,535 | 40 | 2,939 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,445 | 90 | 470 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,400 | 45 | 1,827 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,335 | 65 | 720 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,290 | 45 | 192 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,345 | 55 | 102 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,360 | 15 | 526 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,315 | 45 | 23,417 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,335 | 20 | 698 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,265 | 70 | 312 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,155 | 110 | 800 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,180 | 25 | 210 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,270 | 90 | 15,748 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,045 | 225 | 10,239 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,650 | 605 | 17,704 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,785 | 135 | 2,369 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,790 | 5 | 258 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,710 | 80 | 1,925 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,800 | 75 | 831 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,645 | 155 | 2,658 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,640 | 5 | 2,181 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,785 | 145 | 4,874 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,690 | 95 | 5,776 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,655 | 35 | 4,079 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,490 | 165 | 1,349 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,610 | 120 | 3,642 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,510 | 100 | 4,580 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,395 | 115 | 4,477 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,475 | 80 | 1,807 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,470 | 5 | 126,870 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,515 | 45 | 714 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,480 | 35 | 596 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,525 | 45 | 49,720 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,460 | 65 | 11,820 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,430 | 30 | 1,755 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,355 | 75 | 3,307 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,415 | 60 | 3,824 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,570 | 155 | 2,503 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,670 | 100 | 5,157 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,755 | 85 | 1,516 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,760 | 5 | 2,745 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,840 | 80 | 1,853 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,820 | 20 | 12,821 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,845 | 25 | 5,599 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,930 | 85 | 1,192 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,945 | 15 | 2,713 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,985 | 40 | 2,240 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,125 | 140 | 9,805 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,130 | 5 | 12,228 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,100 | 30 | 3,225 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,045 | 55 | 25,004 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,010 | 35 | 17,300 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,780 | 230 | 19,024 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,780 | 0 | 11,695 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,725 | 55 | 3,938 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,670 | 55 | 14,785 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,625 | 45 | 4,078 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,825 | 200 | 1,959 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,665 | 160 | 31,816 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,610 | 55 | 96,648 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,645 | 35 | 99,659 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,645 | 0 | 1,474 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,690 | 45 | 1,419 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,675 | 15 | 6,623 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,675 | 0 | 3,865 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,795 | 120 | 7,755 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,665 | 130 | 6,263 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,665 | 0 | 764 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,580 | 85 | 3,169 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,540 | 40 | 1,916 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,480 | 60 | 768 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,510 | 30 | 799 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,585 | 75 | 2,157 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,540 | 45 | 249,274 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,455 | 85 | 6,088 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,470 | 15 | 1,069 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,440 | 30 | 6,059 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,455 | 15 | 227,178 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,350 | 105 | 7,794 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,225 | 125 | 13,439 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,220 | 120 | 5,967 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,185 | 35 | 11,028 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,225 | 40 | 666 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,210 | 15 | 1,645 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,185 | 25 | 1,509 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,020 | 165 | 4,694 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,105 | 85 | 8,844 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,960 | 145 | 8,123 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,935 | 25 | 3,878 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,960 | 25 | 13,713 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,875 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,945 | 70 | 3,022 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,015 | 70 | 747 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,090 | 75 | 1,920 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,070 | 20 | 752 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,115 | 45 | 786 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,100 | 15 | 4,153 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,115 | 15 | 4,496 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,130 | 15 | 7,359 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,970 | 160 | 16,650 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,995 | 25 | 1,547 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,005 | 10 | 1,716 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,950 | 55 | 2,611 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,935 | 15 | 2,512 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,960 | 25 | 674 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,890 | 70 | 1,104 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,800 | 90 | 1,799 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,795 | 5 | 3,197 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,970 | 175 | 5,487 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,955 | 15 | 1,113 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,985 | 30 | 2,654 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,860 | 125 | 3,036 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,880 | 20 | 1,342 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,890 | 10 | 1,710 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,880 | 10 | 1,533 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,840 | 40 | 5,122 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,960 | 120 | 1,742 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,920 | 40 | 2,149 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,970 | 50 | 1,819 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,950 | 20 | 804 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,980 | 30 | 2,937 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,910 | 70 | 1,093 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,030 | 120 | 805 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,055 | 25 | 1,812 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,005 | 50 | 1,107 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,015 | 10 | 679 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,045 | 30 | 5,493 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,060 | 15 | 2,208 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,850 | 210 | 2,129 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,775 | 75 | 2,189 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,745 | 30 | 2,250 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,850 | 105 | 1,701 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,870 | 20 | 520 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,920 | 50 | 2,875 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,785 | 135 | 2,682 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,810 | 25 | 146 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,880 | 70 | 3,303 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,750 | 130 | 1,998 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,605 | 145 | 1,877 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,745 | 140 | 8,478 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,770 | 25 | 4,361 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,680 | 90 | 5,013 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,610 | 70 | 328 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,565 | 45 | 2,828 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,560 | 5 | 2,968 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,515 | 45 | 388 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,455 | 60 | 1,377 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,490 | 35 | 752 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,430 | 60 | 5,268 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,565 | 135 | 3,108 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,670 | 105 | 440 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,690 | 20 | 9,960 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,795 | 105 | 899 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,865 | 70 | 2,935 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,870 | 5 | 437 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,810 | 60 | 605 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,825 | 15 | 562 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,830 | 5 | 756 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,950 | 120 | 1,203 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,995 | 45 | 1,099 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,990 | 5 | 12,937 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,845 | 145 | 5,421 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,885 | 40 | 4,002 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,835 | 50 | 727 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,890 | 55 | 4,409 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,920 | 30 | 729 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,875 | 45 | 648 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,835 | 40 | 1,005 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,860 | 25 | 97 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,860 | 0 | 152 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,825 | 35 | 1,842 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,795 | 30 | 454 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,795 | 0 | 4,601 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,755 | 40 | 507 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,770 | 15 | 814 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,810 | 40 | 1,225 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,805 | 5 | 353 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,710 | 95 | 1,131 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,710 | 0 | 61 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,695 | 15 | 692 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,710 | 15 | 435 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,835 | 125 | 275 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,855 | 20 | 116 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,815 | 40 | 327 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,820 | 5 | 850 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,815 | 5 | 310 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,795 | 20 | 813 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,815 | 20 | 563 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,770 | 45 | 31 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,795 | 25 | 209 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,840 | 45 | 328 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,835 | 5 | 440 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,795 | 40 | 372 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,815 | 20 | 6,296 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,885 | 70 | 423 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,865 | 20 | 211 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,790 | 75 | 4,684 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,745 | 45 | 6,271 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,570 | 175 | 17,815 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,530 | 40 | 2,390 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,590 | 60 | 848 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,430 | 160 | 626 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,365 | 65 | 663 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,385 | 5 | 327 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,510 | 125 | 613 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,570 | 60 | 192 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,375 | 195 | 3,777 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,380 | 5 | 471 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,380 | 0 | 2,694 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,515 | 135 | 1,139 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,585 | 70 | 2,235 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,610 | 25 | 1,125 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,610 | 0 | 2,544 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,625 | 15 | 279 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,620 | 5 | 4,480 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,630 | 10 | 1,382 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,600 | 30 | 739 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,610 | 10 | 762 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,630 | 20 | 447 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,615 | 15 | 2,939 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,805 | 190 | 714 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,800 | 5 | 139 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,830 | 30 | 1,470 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,765 | 65 | 2,346 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,840 | 75 | 263 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,970 | 130 | 703 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,985 | 15 | 67 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,035 | 50 | 7,056 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,995 | 40 | 500 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,960 | 35 | 523 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,885 | 75 | 1,093 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,915 | 30 | 926 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,950 | 35 | 2,190 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,955 | 5 | 14,550 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,865 | 90 | 2,390 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,935 | 70 | 2,334 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,965 | 30 | 1,014 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,985 | 20 | 1,502 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,970 | 15 | 2,345 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,945 | 25 | 1,770 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,940 | 5 | 1,049 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,905 | 35 | 468 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,940 | 35 | 991 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,855 | 85 | 3,627 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,785 | 70 | 516 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,790 | 5 | 3,880 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,735 | 55 | 2,027 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,770 | 35 | 1,497 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,800 | 30 | 1,331 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,815 | 15 | 1,832 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,890 | 75 | 3,110 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,110 | 220 | 4,430 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,030 | 80 | 7,527 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,990 | 40 | 5,093 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,680 | 310 | 14,810 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,710 | 30 | 4,413 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,775 | 65 | 2,623 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,710 | 65 | 4,410 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,625 | 85 | 3,761 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,640 | 15 | 2,209 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,605 | 35 | 3,695 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,460 | 145 | 4,122 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,425 | 35 | 7,529 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,525 | 100 | 2,193 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,230 | 295 | 9,132 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,345 | 115 | 4,265 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,385 | 40 | 2,760 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,500 | 115 | 5,495 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,500 | 0 | 1,365 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,510 | 10 | 997 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,545 | 35 | 2,525 | 0 | 0 | 0.00% | 0 |
23.07.18 | 7,585 | 40 | 2,619 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,610 | 25 | 1,472 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,615 | 5 | 2,146 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,505 | 110 | 3,208 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,435 | 70 | 1,224 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,360 | 75 | 168 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,330 | 30 | 1,144 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,400 | 70 | 6,132 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,475 | 75 | 2,864 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,560 | 85 | 1,485 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,595 | 35 | 1,213 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,570 | 25 | 2,761 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,510 | 60 | 7,323 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,585 | 75 | 4,645 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,650 | 65 | 704 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,605 | 45 | 2,751 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,535 | 70 | 3,437 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,635 | 100 | 4,442 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,650 | 15 | 2,045 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,715 | 65 | 6,401 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,725 | 10 | 5,095 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,820 | 95 | 4,468 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,755 | 65 | 8,036 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,750 | 5 | 715 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,835 | 85 | 4,523 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,835 | 0 | 2,365 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,930 | 95 | 741 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,930 | 0 | 2,489 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,970 | 40 | 1,934 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,960 | 10 | 4,197 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,890 | 70 | 679 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,895 | 5 | 3,424 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,900 | 5 | 629 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,890 | 10 | 1,594 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,980 | 90 | 3,021 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,030 | 50 | 947 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,095 | 65 | 800 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,120 | 25 | 1,559 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,090 | 30 | 737 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,050 | 40 | 4,694 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,020 | 30 | 1,181 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,055 | 35 | 6,676 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,120 | 65 | 1,468 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,160 | 40 | 4,357 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,140 | 20 | 731 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,245 | 105 | 5,811 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,245 | 0 | 1,027 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,260 | 15 | 1,443 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,275 | 15 | 720 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,235 | 40 | 1,506 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,255 | 20 | 4,295 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,380 | 125 | 5,663 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,335 | 45 | 1,639 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,280 | 55 | 2,132 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,485 | 35 | 1,145 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,445 | 40 | 677 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,530 | 85 | 17,803 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,610 | 80 | 10,388 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,830 | 220 | 4,326 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,865 | 35 | 4,508 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,800 | 65 | 2,583 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,640 | 160 | 5,629 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,610 | 80 | 2,527 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,630 | 20 | 4,708 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,615 | 15 | 4,066 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,555 | 60 | 4,518 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,615 | 60 | 16,829 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,585 | 30 | 424 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,600 | 15 | 450 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,635 | 35 | 2,304 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,570 | 65 | 3,089 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,590 | 20 | 4,797 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,565 | 25 | 4,982 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,590 | 25 | 4,403 | 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
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
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