TIGER 미디어컨텐츠
(228810) I 코스피 ETF 11.22 13:355,385 | 전일 | 5,310 | 고가 | 5,420 | 상한가 | 6,900 |
거래량 (주) |
190,818 |
75 1.41% | 시가 | 5,325 | 저가 | 5,240 | 하한가 | 3,720 |
거래대금 (백만) |
1,022 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 5,355 | 45 | 214,302 | -711 | 28,608 | 0.18% | 16,051,392 |
24.11.20 | 5,350 | 5 | 193,525 | -1,899 | 29,319 | 0.18% | 15,990,681 |
24.11.19 | 5,225 | 125 | 268,668 | 1,963 | 31,218 | 0.20% | 15,508,782 |
24.11.18 | 5,085 | 140 | 119,196 | 207 | 29,255 | 0.19% | 15,360,745 |
24.11.15 | 5,000 | 85 | 589,070 | -1,253 | 29,048 | 0.19% | 15,210,952 |
24.11.14 | 4,920 | 70 | 233,647 | 506 | 30,301 | 0.20% | 15,209,699 |
24.11.13 | 4,805 | 115 | 330,057 | -1,285 | 29,795 | 0.20% | 15,210,205 |
24.11.12 | 4,965 | 160 | 106,376 | 34 | 31,080 | 0.20% | 15,208,920 |
24.11.11 | 5,115 | 150 | 178,995 | -1,101 | 31,046 | 0.20% | 15,238,954 |
24.11.08 | 5,105 | 10 | 132,921 | 2,029 | 32,147 | 0.21% | 15,357,853 |
24.11.07 | 5,170 | 65 | 171,254 | 30,118 | 30,118 | 0.19% | 15,509,882 |
24.11.06 | 5,235 | 65 | 223,793 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,035 | 200 | 713,819 | 0 | 0 | 0.00% | 0 |
24.11.04 | 4,825 | 210 | 550,364 | 0 | 0 | 0.00% | 0 |
24.11.01 | 4,770 | 55 | 82,572 | 0 | 0 | 0.00% | 0 |
24.10.31 | 4,740 | 30 | 71,477 | 0 | 0 | 0.00% | 0 |
24.10.30 | 4,800 | 60 | 53,255 | 0 | 0 | 0.00% | 0 |
24.10.29 | 4,720 | 80 | 142,131 | 0 | 0 | 0.00% | 0 |
24.10.28 | 4,640 | 80 | 107,533 | 0 | 0 | 0.00% | 0 |
24.10.25 | 4,640 | 0 | 107,185 | 0 | 0 | 0.00% | 0 |
24.10.24 | 4,715 | 75 | 91,974 | 0 | 0 | 0.00% | 0 |
24.10.23 | 4,650 | 65 | 113,594 | 0 | 0 | 0.00% | 0 |
24.10.22 | 4,620 | 30 | 327,124 | 0 | 0 | 0.00% | 0 |
24.10.21 | 4,555 | 65 | 69,137 | 0 | 0 | 0.00% | 0 |
24.10.18 | 4,600 | 45 | 86,819 | 0 | 0 | 0.00% | 0 |
24.10.17 | 4,535 | 65 | 87,628 | 0 | 0 | 0.00% | 0 |
24.10.16 | 4,630 | 95 | 65,162 | 0 | 0 | 0.00% | 0 |
24.10.15 | 4,585 | 45 | 79,974 | 0 | 0 | 0.00% | 0 |
24.10.14 | 4,475 | 110 | 50,797 | 0 | 0 | 0.00% | 0 |
24.10.11 | 4,525 | 50 | 97,990 | 0 | 0 | 0.00% | 0 |
24.10.10 | 4,590 | 65 | 84,816 | 0 | 0 | 0.00% | 0 |
24.10.08 | 4,525 | 65 | 106,098 | 0 | 0 | 0.00% | 0 |
24.10.07 | 4,525 | 0 | 68,587 | 0 | 0 | 0.00% | 0 |
24.10.04 | 4,515 | 10 | 54,504 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,535 | 20 | 92,718 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,620 | 85 | 147,041 | 0 | 0 | 0.00% | 0 |
24.09.27 | 4,445 | 175 | 215,988 | 0 | 0 | 0.00% | 0 |
24.09.26 | 4,300 | 145 | 108,318 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,305 | 5 | 65,554 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,185 | 120 | 134,566 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,160 | 25 | 46,275 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,165 | 5 | 47,601 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,155 | 10 | 74,638 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,185 | 30 | 29,350 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,140 | 45 | 24,767 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,100 | 40 | 19,545 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,150 | 50 | 29,628 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,110 | 40 | 58,066 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,265 | 155 | 133,877 | 0 | 0 | 0.00% | 0 |
24.09.05 | 4,165 | 100 | 101,008 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,415 | 250 | 198,953 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,410 | 5 | 34,222 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,470 | 60 | 61,910 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,440 | 30 | 13,782 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,475 | 35 | 17,471 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,490 | 15 | 26,932 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,520 | 30 | 25,152 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,540 | 20 | 63,506 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,590 | 50 | 42,109 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,515 | 75 | 100,076 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,470 | 45 | 100,984 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,425 | 45 | 39,151 | 0 | 0 | 0.00% | 0 |
24.08.19 | 4,400 | 25 | 50,340 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,420 | 20 | 74,394 | 0 | 0 | 0.00% | 0 |
24.08.14 | 4,475 | 55 | 73,367 | 0 | 0 | 0.00% | 0 |
24.08.13 | 4,570 | 95 | 45,615 | 0 | 0 | 0.00% | 0 |
24.08.12 | 4,560 | 10 | 73,226 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,460 | 100 | 67,855 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,520 | 60 | 47,859 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,345 | 175 | 85,713 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,300 | 45 | 155,831 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,700 | 400 | 174,104 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,805 | 105 | 94,272 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,760 | 45 | 66,908 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,725 | 35 | 46,311 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,740 | 15 | 32,508 | 0 | 0 | 0.00% | 0 |
24.07.29 | 4,700 | 40 | 61,987 | 0 | 0 | 0.00% | 0 |
24.07.26 | 4,695 | 5 | 56,519 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,740 | 45 | 76,560 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,795 | 55 | 64,257 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,810 | 15 | 73,908 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,895 | 85 | 47,291 | 0 | 0 | 0.00% | 0 |
24.07.19 | 4,910 | 15 | 56,983 | 0 | 0 | 0.00% | 0 |
24.07.18 | 4,930 | 20 | 72,202 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,960 | 30 | 75,693 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,015 | 55 | 81,545 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,040 | 25 | 33,972 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,995 | 45 | 111,793 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,965 | 30 | 74,058 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,000 | 35 | 72,623 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,000 | 0 | 42,146 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,890 | 110 | 134,164 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,900 | 10 | 156,138 | 0 | 0 | 0.00% | 0 |
24.07.04 | 4,935 | 35 | 206,446 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,045 | 110 | 132,451 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,140 | 95 | 41,365 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,105 | 35 | 73,024 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,060 | 45 | 189,975 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,035 | 25 | 42,932 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,000 | 35 | 98,058 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,995 | 5 | 58,664 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,070 | 75 | 86,717 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,125 | 55 | 97,821 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,150 | 25 | 52,616 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,150 | 0 | 93,493 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,155 | 5 | 94,352 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,185 | 30 | 157,802 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,230 | 45 | 123,643 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,255 | 25 | 127,824 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,280 | 25 | 119,032 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,315 | 35 | 100,476 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,275 | 40 | 60,843 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,345 | 70 | 149,855 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,355 | 10 | 152,604 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,465 | 110 | 193,228 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,480 | 15 | 96,981 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,475 | 5 | 102,058 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,410 | 65 | 129,082 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,520 | 110 | 76,926 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,645 | 125 | 123,637 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,560 | 85 | 217,763 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,530 | 30 | 103,357 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,380 | 150 | 403,532 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,380 | 0 | 69,126 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,430 | 50 | 90,820 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,560 | 130 | 108,844 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,515 | 45 | 51,564 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,490 | 25 | 84,818 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,445 | 45 | 125,869 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,705 | 260 | 337,551 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,600 | 105 | 223,291 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,530 | 70 | 191,546 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,560 | 30 | 60,883 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,550 | 10 | 128,528 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,415 | 135 | 127,595 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,370 | 45 | 238,599 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,385 | 15 | 74,551 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,350 | 45 | 123,366 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,385 | 35 | 103,241 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,480 | 95 | 138,730 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,455 | 25 | 175,611 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,425 | 30 | 57,564 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,410 | 15 | 105,664 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,390 | 20 | 199,539 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,280 | 110 | 91,702 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,245 | 35 | 38,077 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,325 | 80 | 93,924 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,415 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,510 | 95 | 95,518 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,510 | 0 | 52,576 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,565 | 55 | 116,188 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,660 | 95 | 83,759 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,665 | 5 | 62,134 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,715 | 50 | 75,102 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,705 | 10 | 148,099 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,925 | 220 | 144,992 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,910 | 15 | 113,844 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,810 | 100 | 97,360 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,885 | 75 | 153,987 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,800 | 85 | 295,210 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,615 | 185 | 185,946 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,560 | 55 | 110,351 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,530 | 30 | 105,853 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,490 | 40 | 114,863 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,535 | 45 | 93,683 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,620 | 85 | 78,349 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,580 | 40 | 188,283 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,645 | 65 | 65,888 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,695 | 50 | 122,895 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,690 | 5 | 85,239 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,660 | 30 | 103,467 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,480 | 180 | 210,779 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,375 | 105 | 103,410 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,490 | 115 | 172,963 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,595 | 105 | 155,238 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,685 | 90 | 100,625 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,850 | 165 | 76,156 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,910 | 60 | 78,610 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,855 | 55 | 70,671 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,080 | 225 | 121,255 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,045 | 35 | 104,198 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,080 | 35 | 40,621 | 0 | 0 | 0.00% | 0 |
24.02.22 | 5,975 | 105 | 127,633 | 0 | 0 | 0.00% | 0 |
24.02.21 | 5,910 | 65 | 159,558 | 0 | 0 | 0.00% | 0 |
24.02.20 | 5,925 | 15 | 48,776 | 0 | 0 | 0.00% | 0 |
24.02.19 | 5,925 | 0 | 44,884 | 0 | 0 | 0.00% | 0 |
24.02.16 | 5,955 | 30 | 42,118 | 0 | 0 | 0.00% | 0 |
24.02.15 | 5,965 | 10 | 178,402 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,870 | 95 | 86,019 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,895 | 25 | 162,138 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,810 | 85 | 68,112 | 0 | 0 | 0.00% | 0 |
24.02.07 | 5,685 | 125 | 61,036 | 0 | 0 | 0.00% | 0 |
24.02.06 | 5,695 | 10 | 49,212 | 0 | 0 | 0.00% | 0 |
24.02.05 | 5,755 | 60 | 80,821 | 0 | 0 | 0.00% | 0 |
24.02.02 | 5,680 | 75 | 51,190 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,785 | 105 | 59,044 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,930 | 145 | 56,021 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,975 | 45 | 86,221 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,275 | 300 | 234,187 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,215 | 60 | 45,537 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,310 | 95 | 55,441 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,190 | 120 | 107,445 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,135 | 55 | 50,668 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,040 | 95 | 95,503 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,045 | 5 | 62,788 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,955 | 90 | 61,844 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,100 | 145 | 64,792 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,175 | 75 | 74,030 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,425 | 250 | 154,431 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,600 | 175 | 86,505 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,615 | 15 | 66,357 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,635 | 20 | 63,395 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,445 | 190 | 90,649 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,300 | 145 | 72,494 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,245 | 55 | 73,898 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,330 | 85 | 81,899 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,400 | 70 | 39,255 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,355 | 45 | 81,940 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,345 | 10 | 195,454 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,250 | 95 | 60,328 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,355 | 105 | 55,333 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,395 | 40 | 59,211 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,480 | 85 | 57,723 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,460 | 20 | 109,554 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,390 | 70 | 90,151 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,275 | 115 | 67,868 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,255 | 20 | 65,440 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,405 | 150 | 151,774 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,415 | 10 | 48,454 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,600 | 185 | 151,115 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,410 | 190 | 167,594 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,310 | 100 | 80,486 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,350 | 40 | 80,196 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,000 | 350 | 222,979 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,085 | 85 | 37,444 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,140 | 55 | 54,408 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,125 | 15 | 80,370 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,180 | 55 | 66,355 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,185 | 5 | 38,832 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,260 | 75 | 70,944 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,305 | 45 | 64,284 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,310 | 5 | 38,312 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,220 | 90 | 128,952 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,175 | 45 | 90,416 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,090 | 85 | 127,672 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,995 | 95 | 70,387 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,255 | 260 | 152,432 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,250 | 5 | 76,466 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,125 | 125 | 92,082 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,060 | 65 | 38,690 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,310 | 250 | 93,229 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,375 | 65 | 43,670 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,390 | 15 | 100,081 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,180 | 210 | 229,718 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,295 | 115 | 150,134 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,975 | 320 | 86,859 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,935 | 40 | 52,549 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,795 | 140 | 32,689 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,595 | 200 | 66,654 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,640 | 45 | 183,618 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,555 | 85 | 69,765 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,455 | 100 | 93,832 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,785 | 330 | 164,335 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,820 | 35 | 37,792 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,680 | 140 | 62,623 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,690 | 10 | 56,806 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,785 | 95 | 43,403 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,960 | 175 | 45,648 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,020 | 60 | 32,969 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,010 | 10 | 43,738 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,155 | 145 | 115,725 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,290 | 135 | 134,123 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,070 | 220 | 270,806 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,965 | 105 | 16,662 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,120 | 155 | 31,260 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,080 | 40 | 53,816 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,105 | 25 | 28,859 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,420 | 315 | 63,123 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,380 | 40 | 20,937 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,485 | 105 | 34,306 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,410 | 75 | 56,427 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,470 | 60 | 525,871 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,685 | 215 | 55,077 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,720 | 35 | 61,279 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,760 | 40 | 74,429 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,855 | 95 | 42,336 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,895 | 40 | 65,918 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,765 | 130 | 141,618 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,840 | 75 | 41,207 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,725 | 115 | 120,444 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,695 | 30 | 95,058 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,610 | 85 | 81,489 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,720 | 110 | 59,723 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,765 | 45 | 58,769 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,785 | 20 | 59,437 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,765 | 20 | 83,404 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,915 | 150 | 49,335 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,940 | 25 | 64,611 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,890 | 50 | 102,885 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,740 | 150 | 246,303 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,585 | 155 | 69,811 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,590 | 5 | 53,521 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,475 | 115 | 46,454 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,510 | 35 | 63,044 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,550 | 40 | 158,759 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,550 | 0 | 218,784 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,710 | 160 | 92,511 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,745 | 35 | 113,502 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,950 | 205 | 103,121 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,040 | 90 | 115,978 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,085 | 45 | 145,403 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,000 | 85 | 125,206 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,040 | 40 | 54,513 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,110 | 70 | 114,334 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,080 | 30 | 178,005 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,875 | 205 | 124,087 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,875 | 0 | 155,807 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,025 | 150 | 86,664 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,060 | 35 | 229,286 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,965 | 95 | 101,194 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,870 | 95 | 280,864 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,655 | 215 | 169,019 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,025 | 370 | 333,651 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,830 | 195 | 508,218 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,000 | 170 | 137,656 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,105 | 105 | 79,962 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,075 | 30 | 136,195 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,070 | 5 | 138,806 | 0 | 0 | 0.00% | 0 |
23.07.18 | 7,170 | 100 | 141,819 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,195 | 25 | 88,436 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,335 | 140 | 151,124 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,215 | 120 | 158,590 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,220 | 5 | 120,321 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,995 | 225 | 78,098 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,055 | 60 | 96,730 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,110 | 55 | 79,667 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,235 | 125 | 75,929 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,280 | 45 | 79,706 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,210 | 70 | 179,037 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,140 | 70 | 138,066 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,125 | 15 | 160,898 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,195 | 70 | 153,828 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,230 | 35 | 106,119 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,305 | 75 | 125,126 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,400 | 95 | 101,572 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,555 | 155 | 132,061 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,640 | 85 | 145,725 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,910 | 270 | 200,684 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,825 | 85 | 177,155 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,825 | 0 | 56,201 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,820 | 5 | 84,262 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,825 | 5 | 131,913 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,855 | 30 | 462,813 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,855 | 0 | 293,915 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,770 | 85 | 101,739 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,670 | 100 | 189,242 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,770 | 100 | 63,869 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,725 | 45 | 171,904 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,755 | 30 | 69,453 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,770 | 15 | 90,363 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,865 | 95 | 246,769 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,835 | 30 | 151,474 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,625 | 210 | 191,149 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,665 | 40 | 144,516 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,735 | 70 | 170,739 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,870 | 135 | 187,151 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,760 | 110 | 320,737 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,840 | 80 | 256,919 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,915 | 75 | 300,103 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,940 | 25 | 352,500 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,650 | 290 | 654,087 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,350 | 300 | 470,755 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,465 | 115 | 115,877 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,325 | 140 | 200,218 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,210 | 115 | 115,956 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,205 | 5 | 60,851 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,310 | 105 | 338,599 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,440 | 130 | 125,405 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,515 | 75 | 96,109 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,505 | 10 | 328,286 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,250 | 255 | 468,383 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,225 | 25 | 233,664 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,205 | 30 | 145,599 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,100 | 105 | 127,310 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,120 | 20 | 914,775 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,105 | 15 | 150,559 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,210 | 105 | 101,916 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,345 | 135 | 162,051 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,400 | 55 | 109,034 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,470 | 70 | 315,514 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,475 | 5 | 191,562 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,310 | 155 | 372,402 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,040 | 270 | 372,523 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,975 | 65 | 133,395 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,950 | 25 | 434,258 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,060 | 110 | 75,926 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,970 | 90 | 112,624 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,990 | 20 | 114,945 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,040 | 50 | 105,792 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,855 | 185 | 173,632 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,925 | 70 | 71,451 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,940 | 15 | 61,870 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,970 | 30 | 58,555 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
5
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들