TIGER 경기방어채권혼합
(237440) I 코스피 ETF 11.21 15:329,400 | 전일 | 9,380 | 고가 | 9,405 | 상한가 | 12,220 |
거래량 (주) |
181 |
20 0.21% | 시가 | 9,405 | 저가 | 9,360 | 하한가 | 6,580 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,380 | 20 | 181 | 0 | 1,000 | 0.13% | 799,000 |
24.11.20 | 9,365 | 15 | 657 | 0 | 1,000 | 0.13% | 799,000 |
24.11.19 | 9,335 | 30 | 1,748 | 0 | 1,000 | 0.13% | 799,000 |
24.11.18 | 9,325 | 10 | 1,825 | 0 | 1,000 | 0.13% | 799,000 |
24.11.15 | 9,310 | 15 | 4,356 | 0 | 1,000 | 0.13% | 799,000 |
24.11.14 | 9,335 | 10 | 2,579 | 0 | 1,000 | 0.13% | 799,000 |
24.11.13 | 9,395 | 60 | 2,195 | 0 | 1,000 | 0.13% | 799,000 |
24.11.12 | 9,475 | 80 | 2,484 | 0 | 1,000 | 0.13% | 799,000 |
24.11.11 | 9,475 | 0 | 863 | 0 | 1,000 | 0.13% | 799,000 |
24.11.08 | 9,490 | 15 | 618 | 0 | 1,000 | 0.13% | 799,000 |
24.11.07 | 9,485 | 5 | 1,520 | 1,000 | 1,000 | 0.13% | 799,000 |
24.11.06 | 9,480 | 5 | 443 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,515 | 35 | 2,806 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,455 | 60 | 2,348 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,500 | 45 | 1,232 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,535 | 35 | 749 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,500 | 35 | 1,494 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,505 | 5 | 1,026 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,560 | 55 | 24,755 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,555 | 5 | 526 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,500 | 55 | 992 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,565 | 65 | 1,570 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,585 | 20 | 224 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,560 | 25 | 4,529 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,550 | 10 | 3,385 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,580 | 30 | 2,640 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,605 | 25 | 2,977 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,530 | 75 | 20,622 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,530 | 0 | 899 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,495 | 35 | 3,545 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,430 | 65 | 2,145 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,465 | 35 | 2,120 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,485 | 20 | 12,758 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,500 | 15 | 3,368 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,555 | 55 | 2,706 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,580 | 25 | 9,893 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,600 | 20 | 4,099 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,560 | 40 | 4,154 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,620 | 60 | 4,418 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,610 | 10 | 2,733 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,600 | 10 | 5,451 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,575 | 25 | 17,157 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,550 | 25 | 10,594 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,485 | 65 | 1,679 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,490 | 5 | 7,414 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,515 | 25 | 22,656 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,465 | 50 | 8,220 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,460 | 5 | 9,704 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,435 | 25 | 8,240 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,440 | 5 | 4,077 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,490 | 50 | 3,658 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,470 | 20 | 3,032 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,505 | 35 | 1,387 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,495 | 10 | 4,888 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,520 | 25 | 1,945 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,465 | 55 | 3,240 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,465 | 0 | 1,783 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,430 | 35 | 3,341 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,400 | 30 | 5,837 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,390 | 10 | 1,389 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,350 | 40 | 3,305 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,360 | 10 | 1,360 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,360 | 0 | 2,085 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,305 | 55 | 2,745 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,285 | 20 | 5,229 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,350 | 65 | 4,306 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,340 | 10 | 468 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,305 | 35 | 3,091 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,305 | 0 | 4,682 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,245 | 60 | 3,276 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,170 | 75 | 8,034 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,340 | 170 | 3,992 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,390 | 50 | 2,514 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,370 | 20 | 3,215 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,405 | 35 | 3,231 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,425 | 20 | 888 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,355 | 70 | 2,619 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,315 | 40 | 3,093 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,285 | 30 | 16,730 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,265 | 20 | 1,744 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,250 | 15 | 1,142 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,215 | 35 | 2,104 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,245 | 30 | 458 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,245 | 0 | 1,863 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,200 | 45 | 5,000 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,200 | 0 | 3,149 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,195 | 5 | 1,082 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,150 | 45 | 4,969 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,185 | 35 | 2,440 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,165 | 20 | 2,667 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,155 | 10 | 1,548 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,155 | 0 | 3,287 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,105 | 50 | 4,913 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,105 | 0 | 469 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,110 | 5 | 3,335 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,150 | 40 | 446 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,110 | 40 | 2,784 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,100 | 10 | 1,274 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,105 | 5 | 1,606 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,135 | 30 | 1,296 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,135 | 0 | 1,179 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,145 | 10 | 322 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,150 | 5 | 1,028 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,150 | 0 | 289 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,140 | 10 | 80 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,155 | 15 | 398 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,150 | 5 | 421 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,150 | 0 | 282 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,145 | 5 | 398 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,140 | 5 | 1,484 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,130 | 10 | 394 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,155 | 25 | 572 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,125 | 30 | 1,147 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,170 | 40 | 6,976 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,140 | 30 | 761 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,125 | 15 | 1,322 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,130 | 5 | 199 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,140 | 10 | 1,631 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,160 | 20 | 143 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,170 | 10 | 60 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,160 | 10 | 389 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,195 | 35 | 381 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,220 | 25 | 231 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,180 | 40 | 3,886 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,225 | 45 | 588 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,225 | 0 | 5,146 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,225 | 0 | 2,452 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,195 | 30 | 1,043 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,170 | 25 | 391 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,215 | 45 | 3,106 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,195 | 20 | 14,747 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,200 | 5 | 1,280 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,200 | 0 | 369 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,150 | 50 | 456 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,130 | 20 | 354 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,130 | 0 | 759 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,065 | 65 | 783 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,045 | 20 | 2,885 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,045 | 0 | 241 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,075 | 30 | 649 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,070 | 5 | 79 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,015 | 55 | 121 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,960 | 55 | 749 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,045 | 85 | 14,280 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,965 | 80 | 2,330 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,980 | 15 | 315 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,030 | 50 | 1,762 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,040 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,020 | 20 | 13,599 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,080 | 60 | 2,817 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,095 | 15 | 1,253 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,060 | 35 | 960 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,115 | 55 | 1,184 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,070 | 45 | 1,082 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,140 | 70 | 1,756 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,170 | 30 | 1,615 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,140 | 30 | 1,849 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,135 | 5 | 1,072 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,135 | 0 | 860 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,170 | 35 | 2,454 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,170 | 0 | 763 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,140 | 30 | 626 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,120 | 20 | 863 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,065 | 55 | 2,374 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,075 | 10 | 3,660 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,100 | 25 | 1,338 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,110 | 10 | 2,069 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,100 | 10 | 1,944 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,085 | 15 | 1,494 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,115 | 30 | 87 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,120 | 5 | 1,411 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,095 | 25 | 3,447 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,065 | 30 | 2,087 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,060 | 5 | 2,591 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,060 | 0 | 3,795 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,020 | 40 | 1,576 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,080 | 60 | 1,540 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,105 | 25 | 1,117 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,075 | 30 | 4,904 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,085 | 10 | 2,127 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,080 | 5 | 1,742 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,065 | 15 | 3,200 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,070 | 5 | 404 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,090 | 20 | 391 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,075 | 15 | 1,335 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,030 | 45 | 1,113 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,030 | 0 | 1,431 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,035 | 5 | 1,482 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,080 | 45 | 1,952 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,040 | 40 | 2,505 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,030 | 10 | 3,436 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,040 | 10 | 4,751 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,040 | 0 | 900 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,065 | 25 | 1,052 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,010 | 55 | 268 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,980 | 30 | 3,198 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,995 | 15 | 190 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,005 | 10 | 2,679 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,990 | 15 | 606 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,940 | 50 | 1,566 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,945 | 5 | 688 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,950 | 5 | 3,077 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,970 | 20 | 770 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,910 | 60 | 1,298 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,915 | 5 | 959 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,925 | 10 | 1,068 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,000 | 75 | 3,154 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,005 | 5 | 8,026 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,025 | 20 | 3,101 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,090 | 65 | 1,023 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,095 | 5 | 5,385 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,100 | 5 | 843 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,060 | 40 | 1,401 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,125 | 65 | 5,450 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,155 | 30 | 1,583 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,250 | 95 | 1,173 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,250 | 0 | 4,332 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,125 | 125 | 8,443 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,020 | 105 | 1,697 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,020 | 0 | 923 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,980 | 40 | 2,196 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,990 | 10 | 659 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,980 | 10 | 2,065 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,935 | 45 | 1,684 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,900 | 35 | 680 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,905 | 5 | 1,456 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,945 | 40 | 2,407 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,885 | 60 | 1,160 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,915 | 30 | 349 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,880 | 35 | 1,416 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,835 | 45 | 122 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,840 | 5 | 3,691 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,945 | 15 | 2,641 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,945 | 0 | 309 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,885 | 60 | 2,622 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,890 | 5 | 102 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,895 | 5 | 1,194 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,885 | 10 | 233 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,915 | 30 | 1,114 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,895 | 20 | 210 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,910 | 15 | 388 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,915 | 5 | 462 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,905 | 10 | 379 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,915 | 10 | 3,771 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,905 | 10 | 774 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,920 | 15 | 5,909 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,915 | 5 | 474 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,890 | 25 | 4,216 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,850 | 40 | 2,818 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,820 | 30 | 506 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,825 | 5 | 31 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,860 | 35 | 1,103 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,860 | 0 | 2,569 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,820 | 40 | 3,187 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,805 | 15 | 664 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,720 | 85 | 2,785 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,720 | 0 | 1,206 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,695 | 25 | 493 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,665 | 30 | 277 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,660 | 5 | 552 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,660 | 0 | 882 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,675 | 15 | 54 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,705 | 30 | 2,169 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,655 | 50 | 150 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,635 | 20 | 85 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,645 | 10 | 866 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,665 | 20 | 891 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,680 | 15 | 39 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,750 | 70 | 670 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,745 | 5 | 331 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,740 | 5 | 1,140 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,765 | 25 | 2,481 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,745 | 20 | 724 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,740 | 5 | 257 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,720 | 20 | 1,172 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,675 | 45 | 3,825 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,685 | 10 | 1,059 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,745 | 60 | 2,120 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,710 | 35 | 875 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,735 | 25 | 1,011 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,735 | 0 | 30 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,735 | 0 | 103 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,795 | 60 | 1,344 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,820 | 25 | 247 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,830 | 10 | 536 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,815 | 15 | 1,120 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,790 | 25 | 344 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,745 | 45 | 1,237 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,785 | 40 | 2,183 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,790 | 5 | 160 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,780 | 10 | 396 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,745 | 35 | 3,138 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,785 | 40 | 609 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,780 | 5 | 5,013 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,770 | 10 | 2,106 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,795 | 25 | 592 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,800 | 5 | 324 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,810 | 10 | 233 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,795 | 15 | 3,952 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,780 | 15 | 1,458 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,775 | 5 | 280 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,770 | 5 | 396 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,760 | 10 | 3,921 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,760 | 0 | 4,497 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,775 | 15 | 7,757 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,785 | 10 | 792 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,775 | 10 | 370 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,815 | 40 | 2,825 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,880 | 65 | 1,253 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,865 | 15 | 1,002 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,865 | 0 | 1,550 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,825 | 40 | 1,735 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,785 | 40 | 359 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,825 | 40 | 874 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,800 | 25 | 260 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,780 | 20 | 867 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,730 | 50 | 3,263 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,760 | 30 | 3,878 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,680 | 80 | 5,963 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,675 | 5 | 4,704 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,725 | 50 | 486 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,600 | 125 | 1,576 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,650 | 50 | 411 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,670 | 20 | 817 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,720 | 50 | 81 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,680 | 40 | 3,311 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,705 | 25 | 189 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,685 | 20 | 2,038 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,705 | 20 | 803 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,730 | 25 | 1,627 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,725 | 5 | 1,531 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,660 | 65 | 2,258 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,605 | 55 | 384 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,595 | 10 | 491 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,605 | 10 | 1,433 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,660 | 55 | 2,477 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,695 | 35 | 2,573 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,705 | 10 | 2,745 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,710 | 5 | 1,336 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,700 | 10 | 578 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,715 | 15 | 1,101 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,725 | 10 | 602 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,730 | 5 | 1,795 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,770 | 40 | 873 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,740 | 30 | 178 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,730 | 10 | 1,379 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,750 | 20 | 803 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,780 | 30 | 1,502 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,785 | 5 | 1,065 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,800 | 15 | 845 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,785 | 15 | 3,154 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,810 | 25 | 725 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,825 | 15 | 205 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,830 | 5 | 3,730 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,865 | 35 | 1,733 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,845 | 20 | 8,741 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,875 | 30 | 1,142 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,950 | 15 | 13,665 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,950 | 0 | 785 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,945 | 5 | 454 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,930 | 15 | 517 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,930 | 0 | 154 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,955 | 25 | 739 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,955 | 0 | 6,086 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,005 | 50 | 1,769 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,030 | 25 | 3,130 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,025 | 5 | 8,032 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,960 | 65 | 2,846 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,980 | 20 | 739 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,005 | 25 | 647 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,990 | 15 | 453 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,000 | 10 | 423 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,000 | 0 | 240 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,010 | 10 | 2,857 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,020 | 10 | 999 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,020 | 0 | 875 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,010 | 10 | 1,469 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,000 | 10 | 3,515 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,970 | 30 | 1,052 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,980 | 10 | 1,323 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,980 | 0 | 1,515 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,965 | 15 | 4,752 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,970 | 5 | 1,447 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,990 | 20 | 747 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,000 | 10 | 1,159 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,000 | 0 | 60 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,035 | 35 | 8,287 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,035 | 0 | 1,133 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,040 | 5 | 799 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,075 | 35 | 699 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,100 | 25 | 406 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,080 | 10 | 901 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,060 | 20 | 1,812 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,035 | 25 | 5,723 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,995 | 40 | 9,084 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,985 | 10 | 659 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,995 | 10 | 1,207 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,980 | 15 | 4,023 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,970 | 10 | 458 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,875 | 95 | 2,467 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,920 | 45 | 2,251 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,910 | 10 | 195 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,920 | 10 | 512 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
[코스피·코스닥 전 거래일(21일) 주요공시]
-
5
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
8
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)