TIGER 일본니케이225
(241180) I 코스피 ETF 11.08 15:3321,700 | 전일 | 21,615 | 고가 | 21,780 | 상한가 | 28,095 |
거래량 (주) |
20,283 |
85 0.39% | 시가 | 21,690 | 저가 | 21,580 | 하한가 | 15,135 |
거래대금 (백만) |
440 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 21,615 | 85 | 20,283 | -742 | 12,558 | 0.09% | 13,747,442 |
24.11.07 | 21,610 | 5 | 29,767 | 834 | 13,300 | 0.10% | 13,746,700 |
24.11.06 | 21,160 | 450 | 39,796 | 462 | 12,466 | 0.09% | 13,747,534 |
24.11.05 | 21,025 | 135 | 10,580 | 143 | 12,004 | 0.09% | 13,747,996 |
24.11.04 | 20,900 | 125 | 23,744 | -622 | 11,861 | 0.09% | 13,728,139 |
24.11.01 | 21,525 | 625 | 39,344 | -6,539 | 12,483 | 0.09% | 13,727,517 |
24.10.31 | 21,505 | 20 | 34,412 | -6,269 | 19,022 | 0.14% | 13,720,978 |
24.10.30 | 21,370 | 135 | 26,034 | -1,097 | 25,291 | 0.18% | 13,714,709 |
24.10.29 | 21,090 | 280 | 11,967 | 1,094 | 26,388 | 0.19% | 13,693,612 |
24.10.28 | 21,000 | 90 | 19,230 | 340 | 25,294 | 0.18% | 13,694,706 |
24.10.25 | 20,890 | 110 | 19,972 | 829 | 24,954 | 0.18% | 13,695,046 |
24.10.24 | 20,885 | 5 | 13,861 | 24,125 | 24,125 | 0.18% | 13,695,875 |
24.10.23 | 21,200 | 315 | 20,363 | 0 | 0 | 0.00% | 0 |
24.10.22 | 21,675 | 475 | 70,837 | 0 | 0 | 0.00% | 0 |
24.10.21 | 21,460 | 215 | 12,814 | 0 | 0 | 0.00% | 0 |
24.10.18 | 21,600 | 140 | 13,575 | 0 | 0 | 0.00% | 0 |
24.10.17 | 21,595 | 5 | 29,833 | 0 | 0 | 0.00% | 0 |
24.10.16 | 21,960 | 365 | 18,236 | 0 | 0 | 0.00% | 0 |
24.10.15 | 21,785 | 175 | 48,770 | 0 | 0 | 0.00% | 0 |
24.10.14 | 21,670 | 115 | 19,506 | 0 | 0 | 0.00% | 0 |
24.10.11 | 21,450 | 220 | 14,367 | 0 | 0 | 0.00% | 0 |
24.10.10 | 21,450 | 0 | 18,293 | 0 | 0 | 0.00% | 0 |
24.10.08 | 21,600 | 150 | 39,647 | 0 | 0 | 0.00% | 0 |
24.10.07 | 21,270 | 330 | 66,941 | 0 | 0 | 0.00% | 0 |
24.10.04 | 20,925 | 345 | 21,659 | 0 | 0 | 0.00% | 0 |
24.10.02 | 20,985 | 60 | 20,766 | 0 | 0 | 0.00% | 0 |
24.09.30 | 21,645 | 660 | 94,983 | 0 | 0 | 0.00% | 0 |
24.09.27 | 21,375 | 270 | 70,736 | 0 | 0 | 0.00% | 0 |
24.09.26 | 21,020 | 355 | 20,012 | 0 | 0 | 0.00% | 0 |
24.09.25 | 21,080 | 60 | 23,059 | 0 | 0 | 0.00% | 0 |
24.09.24 | 21,310 | 230 | 27,118 | 0 | 0 | 0.00% | 0 |
24.09.23 | 21,100 | 210 | 23,113 | 0 | 0 | 0.00% | 0 |
24.09.20 | 20,680 | 420 | 27,492 | 0 | 0 | 0.00% | 0 |
24.09.19 | 20,595 | 85 | 70,654 | 0 | 0 | 0.00% | 0 |
24.09.13 | 20,650 | 55 | 13,185 | 0 | 0 | 0.00% | 0 |
24.09.12 | 20,260 | 390 | 14,471 | 0 | 0 | 0.00% | 0 |
24.09.11 | 20,290 | 30 | 13,027 | 0 | 0 | 0.00% | 0 |
24.09.10 | 20,300 | 10 | 31,481 | 0 | 0 | 0.00% | 0 |
24.09.09 | 20,225 | 75 | 18,593 | 0 | 0 | 0.00% | 0 |
24.09.06 | 20,440 | 215 | 15,155 | 0 | 0 | 0.00% | 0 |
24.09.05 | 20,485 | 45 | 105,484 | 0 | 0 | 0.00% | 0 |
24.09.04 | 21,330 | 845 | 61,120 | 0 | 0 | 0.00% | 0 |
24.09.03 | 21,205 | 125 | 30,843 | 0 | 0 | 0.00% | 0 |
24.09.02 | 21,510 | 305 | 36,729 | 0 | 0 | 0.00% | 0 |
24.08.30 | 21,170 | 340 | 28,539 | 0 | 0 | 0.00% | 0 |
24.08.29 | 21,315 | 145 | 27,460 | 0 | 0 | 0.00% | 0 |
24.08.28 | 21,120 | 195 | 28,256 | 0 | 0 | 0.00% | 0 |
24.08.27 | 21,020 | 100 | 18,024 | 0 | 0 | 0.00% | 0 |
24.08.26 | 21,145 | 125 | 15,575 | 0 | 0 | 0.00% | 0 |
24.08.23 | 21,100 | 45 | 19,222 | 0 | 0 | 0.00% | 0 |
24.08.22 | 20,875 | 225 | 24,575 | 0 | 0 | 0.00% | 0 |
24.08.21 | 20,745 | 130 | 22,771 | 0 | 0 | 0.00% | 0 |
24.08.20 | 20,500 | 245 | 42,648 | 0 | 0 | 0.00% | 0 |
24.08.19 | 20,815 | 315 | 51,607 | 0 | 0 | 0.00% | 0 |
24.08.16 | 20,300 | 515 | 37,059 | 0 | 0 | 0.00% | 0 |
24.08.14 | 20,110 | 190 | 75,580 | 0 | 0 | 0.00% | 0 |
24.08.13 | 19,545 | 565 | 46,644 | 0 | 0 | 0.00% | 0 |
24.08.12 | 19,440 | 105 | 24,793 | 0 | 0 | 0.00% | 0 |
24.08.09 | 19,630 | 190 | 76,635 | 0 | 0 | 0.00% | 0 |
24.08.08 | 19,575 | 55 | 25,613 | 0 | 0 | 0.00% | 0 |
24.08.07 | 19,375 | 200 | 161,759 | 0 | 0 | 0.00% | 0 |
24.08.06 | 17,895 | 1,480 | 352,483 | 0 | 0 | 0.00% | 0 |
24.08.05 | 19,925 | 2,030 | 236,126 | 0 | 0 | 0.00% | 0 |
24.08.02 | 20,950 | 1,025 | 72,838 | 0 | 0 | 0.00% | 0 |
24.08.01 | 21,385 | 435 | 89,560 | 0 | 0 | 0.00% | 0 |
24.07.31 | 20,795 | 590 | 112,286 | 0 | 0 | 0.00% | 0 |
24.07.30 | 20,910 | 115 | 29,888 | 0 | 0 | 0.00% | 0 |
24.07.29 | 20,500 | 410 | 25,435 | 0 | 0 | 0.00% | 0 |
24.07.26 | 20,750 | 250 | 37,566 | 0 | 0 | 0.00% | 0 |
24.07.25 | 21,205 | 455 | 67,822 | 0 | 0 | 0.00% | 0 |
24.07.24 | 21,250 | 45 | 20,090 | 0 | 0 | 0.00% | 0 |
24.07.23 | 21,270 | 20 | 26,428 | 0 | 0 | 0.00% | 0 |
24.07.22 | 21,340 | 70 | 48,794 | 0 | 0 | 0.00% | 0 |
24.07.19 | 21,655 | 315 | 65,961 | 0 | 0 | 0.00% | 0 |
24.07.18 | 21,770 | 115 | 95,049 | 0 | 0 | 0.00% | 0 |
24.07.17 | 21,865 | 95 | 60,793 | 0 | 0 | 0.00% | 0 |
24.07.16 | 21,980 | 115 | 65,678 | 0 | 0 | 0.00% | 0 |
24.07.15 | 21,775 | 205 | 34,731 | 0 | 0 | 0.00% | 0 |
24.07.12 | 22,010 | 235 | 70,254 | 0 | 0 | 0.00% | 0 |
24.07.11 | 21,895 | 115 | 54,792 | 0 | 0 | 0.00% | 0 |
24.07.10 | 21,790 | 105 | 55,042 | 0 | 0 | 0.00% | 0 |
24.07.09 | 21,420 | 370 | 72,403 | 0 | 0 | 0.00% | 0 |
24.07.08 | 21,400 | 20 | 42,622 | 0 | 0 | 0.00% | 0 |
24.07.05 | 21,310 | 90 | 58,575 | 0 | 0 | 0.00% | 0 |
24.07.04 | 21,235 | 75 | 47,408 | 0 | 0 | 0.00% | 0 |
24.07.03 | 21,000 | 235 | 62,128 | 0 | 0 | 0.00% | 0 |
24.07.02 | 20,710 | 290 | 57,521 | 0 | 0 | 0.00% | 0 |
24.07.01 | 20,635 | 75 | 61,306 | 0 | 0 | 0.00% | 0 |
24.06.28 | 20,670 | 35 | 39,731 | 0 | 0 | 0.00% | 0 |
24.06.27 | 20,920 | 250 | 57,108 | 0 | 0 | 0.00% | 0 |
24.06.26 | 20,695 | 225 | 68,132 | 0 | 0 | 0.00% | 0 |
24.06.25 | 20,490 | 205 | 44,515 | 0 | 0 | 0.00% | 0 |
24.06.24 | 20,435 | 55 | 37,524 | 0 | 0 | 0.00% | 0 |
24.06.21 | 20,500 | 65 | 16,454 | 0 | 0 | 0.00% | 0 |
24.06.20 | 20,450 | 50 | 42,097 | 0 | 0 | 0.00% | 0 |
24.06.19 | 20,385 | 65 | 109,211 | 0 | 0 | 0.00% | 0 |
24.06.18 | 20,265 | 120 | 45,622 | 0 | 0 | 0.00% | 0 |
24.06.17 | 20,540 | 275 | 81,643 | 0 | 0 | 0.00% | 0 |
24.06.14 | 20,560 | 20 | 33,318 | 0 | 0 | 0.00% | 0 |
24.06.13 | 20,660 | 100 | 37,291 | 0 | 0 | 0.00% | 0 |
24.06.12 | 20,800 | 140 | 43,289 | 0 | 0 | 0.00% | 0 |
24.06.11 | 20,690 | 110 | 28,606 | 0 | 0 | 0.00% | 0 |
24.06.10 | 20,600 | 90 | 58,011 | 0 | 0 | 0.00% | 0 |
24.06.07 | 20,555 | 45 | 51,538 | 0 | 0 | 0.00% | 0 |
24.06.05 | 20,720 | 165 | 197,740 | 0 | 0 | 0.00% | 0 |
24.06.04 | 20,605 | 115 | 49,538 | 0 | 0 | 0.00% | 0 |
24.06.03 | 20,700 | 95 | 28,117 | 0 | 0 | 0.00% | 0 |
24.05.31 | 20,265 | 435 | 33,567 | 0 | 0 | 0.00% | 0 |
24.05.30 | 20,340 | 75 | 175,722 | 0 | 0 | 0.00% | 0 |
24.05.29 | 20,415 | 75 | 62,220 | 0 | 0 | 0.00% | 0 |
24.05.28 | 20,560 | 145 | 23,002 | 0 | 0 | 0.00% | 0 |
24.05.27 | 20,420 | 140 | 27,333 | 0 | 0 | 0.00% | 0 |
24.05.24 | 20,670 | 250 | 43,339 | 0 | 0 | 0.00% | 0 |
24.05.23 | 20,420 | 250 | 128,980 | 0 | 0 | 0.00% | 0 |
24.05.22 | 20,615 | 195 | 79,020 | 0 | 0 | 0.00% | 0 |
24.05.21 | 20,655 | 40 | 80,573 | 0 | 0 | 0.00% | 0 |
24.05.20 | 20,465 | 190 | 56,171 | 0 | 0 | 0.00% | 0 |
24.05.17 | 20,565 | 100 | 40,401 | 0 | 0 | 0.00% | 0 |
24.05.16 | 20,310 | 255 | 48,162 | 0 | 0 | 0.00% | 0 |
24.05.14 | 20,265 | 45 | 79,804 | 0 | 0 | 0.00% | 0 |
24.05.13 | 20,355 | 90 | 38,161 | 0 | 0 | 0.00% | 0 |
24.05.10 | 20,280 | 75 | 40,559 | 0 | 0 | 0.00% | 0 |
24.05.09 | 20,400 | 120 | 26,899 | 0 | 0 | 0.00% | 0 |
24.05.08 | 20,670 | 270 | 35,310 | 0 | 0 | 0.00% | 0 |
24.05.07 | 20,410 | 260 | 47,507 | 0 | 0 | 0.00% | 0 |
24.05.03 | 20,495 | 85 | 66,258 | 0 | 0 | 0.00% | 0 |
24.05.02 | 20,540 | 45 | 34,206 | 0 | 0 | 0.00% | 0 |
24.04.30 | 20,300 | 240 | 81,084 | 0 | 0 | 0.00% | 0 |
24.04.29 | 20,250 | 50 | 259,594 | 0 | 0 | 0.00% | 0 |
24.04.26 | 20,145 | 105 | 45,379 | 0 | 0 | 0.00% | 0 |
24.04.25 | 20,560 | 415 | 33,946 | 0 | 0 | 0.00% | 0 |
24.04.24 | 20,165 | 395 | 32,979 | 0 | 0 | 0.00% | 0 |
24.04.23 | 20,160 | 5 | 30,336 | 0 | 0 | 0.00% | 0 |
24.04.22 | 20,095 | 65 | 50,702 | 0 | 0 | 0.00% | 0 |
24.04.19 | 20,565 | 470 | 121,473 | 0 | 0 | 0.00% | 0 |
24.04.18 | 20,460 | 105 | 63,086 | 0 | 0 | 0.00% | 0 |
24.04.17 | 20,930 | 470 | 68,782 | 0 | 0 | 0.00% | 0 |
24.04.16 | 21,335 | 405 | 78,431 | 0 | 0 | 0.00% | 0 |
24.04.15 | 21,490 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 21,265 | 225 | 79,736 | 0 | 0 | 0.00% | 0 |
24.04.11 | 21,440 | 175 | 101,669 | 0 | 0 | 0.00% | 0 |
24.04.09 | 21,230 | 210 | 37,836 | 0 | 0 | 0.00% | 0 |
24.04.08 | 21,080 | 150 | 47,462 | 0 | 0 | 0.00% | 0 |
24.04.05 | 21,370 | 290 | 114,254 | 0 | 0 | 0.00% | 0 |
24.04.04 | 21,255 | 115 | 108,239 | 0 | 0 | 0.00% | 0 |
24.04.03 | 21,475 | 220 | 169,717 | 0 | 0 | 0.00% | 0 |
24.04.02 | 21,470 | 5 | 128,500 | 0 | 0 | 0.00% | 0 |
24.04.01 | 21,640 | 170 | 337,202 | 0 | 0 | 0.00% | 0 |
24.03.29 | 21,610 | 30 | 85,742 | 0 | 0 | 0.00% | 0 |
24.03.28 | 21,820 | 210 | 85,111 | 0 | 0 | 0.00% | 0 |
24.03.27 | 21,575 | 245 | 68,891 | 0 | 0 | 0.00% | 0 |
24.03.26 | 21,570 | 5 | 90,002 | 0 | 0 | 0.00% | 0 |
24.03.25 | 21,815 | 245 | 72,644 | 0 | 0 | 0.00% | 0 |
24.03.22 | 21,530 | 285 | 64,625 | 0 | 0 | 0.00% | 0 |
24.03.21 | 21,365 | 165 | 117,174 | 0 | 0 | 0.00% | 0 |
24.03.20 | 21,320 | 45 | 67,231 | 0 | 0 | 0.00% | 0 |
24.03.19 | 21,305 | 15 | 170,889 | 0 | 0 | 0.00% | 0 |
24.03.18 | 20,820 | 485 | 80,462 | 0 | 0 | 0.00% | 0 |
24.03.15 | 20,815 | 5 | 122,499 | 0 | 0 | 0.00% | 0 |
24.03.14 | 20,630 | 185 | 1,726,571 | 0 | 0 | 0.00% | 0 |
24.03.13 | 20,680 | 50 | 181,672 | 0 | 0 | 0.00% | 0 |
24.03.12 | 20,785 | 105 | 1,287,908 | 0 | 0 | 0.00% | 0 |
24.03.11 | 21,305 | 520 | 329,420 | 0 | 0 | 0.00% | 0 |
24.03.08 | 21,370 | 65 | 157,841 | 0 | 0 | 0.00% | 0 |
24.03.07 | 21,510 | 140 | 1,043,386 | 0 | 0 | 0.00% | 0 |
24.03.06 | 21,410 | 100 | 69,302 | 0 | 0 | 0.00% | 0 |
24.03.05 | 21,370 | 40 | 121,005 | 0 | 0 | 0.00% | 0 |
24.03.04 | 21,050 | 320 | 114,196 | 0 | 0 | 0.00% | 0 |
24.02.29 | 20,915 | 135 | 147,694 | 0 | 0 | 0.00% | 0 |
24.02.28 | 20,955 | 40 | 136,068 | 0 | 0 | 0.00% | 0 |
24.02.27 | 20,955 | 0 | 260,870 | 0 | 0 | 0.00% | 0 |
24.02.26 | 21,060 | 105 | 2,346,695 | 0 | 0 | 0.00% | 0 |
24.02.23 | 20,845 | 215 | 120,920 | 0 | 0 | 0.00% | 0 |
24.02.22 | 20,520 | 325 | 430,123 | 0 | 0 | 0.00% | 0 |
24.02.21 | 20,620 | 100 | 750,715 | 0 | 0 | 0.00% | 0 |
24.02.20 | 20,605 | 15 | 92,673 | 0 | 0 | 0.00% | 0 |
24.02.19 | 20,660 | 55 | 69,125 | 0 | 0 | 0.00% | 0 |
24.02.16 | 20,415 | 245 | 78,392 | 0 | 0 | 0.00% | 0 |
24.02.15 | 20,155 | 260 | 52,285 | 0 | 0 | 0.00% | 0 |
24.02.14 | 20,435 | 280 | 163,995 | 0 | 0 | 0.00% | 0 |
24.02.13 | 19,775 | 660 | 177,313 | 0 | 0 | 0.00% | 0 |
24.02.08 | 19,460 | 315 | 107,511 | 0 | 0 | 0.00% | 0 |
24.02.07 | 19,385 | 75 | 64,741 | 0 | 0 | 0.00% | 0 |
24.02.06 | 19,585 | 200 | 57,791 | 0 | 0 | 0.00% | 0 |
24.02.05 | 19,535 | 50 | 244,591 | 0 | 0 | 0.00% | 0 |
24.02.02 | 19,555 | 20 | 74,026 | 0 | 0 | 0.00% | 0 |
24.02.01 | 19,720 | 165 | 3,002,046 | 0 | 0 | 0.00% | 0 |
24.01.31 | 19,520 | 200 | 1,304,371 | 0 | 0 | 0.00% | 0 |
24.01.30 | 19,585 | 65 | 1,180,400 | 0 | 0 | 0.00% | 0 |
24.01.29 | 19,425 | 160 | 2,519,607 | 0 | 0 | 0.00% | 0 |
24.01.26 | 19,680 | 255 | 104,298 | 0 | 0 | 0.00% | 0 |
24.01.25 | 19,760 | 80 | 53,217 | 0 | 0 | 0.00% | 0 |
24.01.24 | 19,800 | 40 | 1,270,513 | 0 | 0 | 0.00% | 0 |
24.01.23 | 19,895 | 95 | 1,194,387 | 0 | 0 | 0.00% | 0 |
24.01.22 | 19,495 | 400 | 255,866 | 0 | 0 | 0.00% | 0 |
24.01.19 | 19,360 | 135 | 64,120 | 0 | 0 | 0.00% | 0 |
24.01.18 | 19,415 | 55 | 1,177,066 | 0 | 0 | 0.00% | 0 |
24.01.17 | 19,520 | 105 | 169,667 | 0 | 0 | 0.00% | 0 |
24.01.16 | 19,730 | 210 | 2,016,493 | 0 | 0 | 0.00% | 0 |
24.01.15 | 19,375 | 355 | 1,069,865 | 0 | 0 | 0.00% | 0 |
24.01.12 | 19,125 | 250 | 1,037,125 | 0 | 0 | 0.00% | 0 |
24.01.11 | 18,865 | 260 | 1,072,257 | 0 | 0 | 0.00% | 0 |
24.01.10 | 18,425 | 440 | 40,557 | 0 | 0 | 0.00% | 0 |
24.01.09 | 18,250 | 175 | 28,974 | 0 | 0 | 0.00% | 0 |
24.01.08 | 18,170 | 80 | 22,324 | 0 | 0 | 0.00% | 0 |
24.01.05 | 18,125 | 45 | 13,794 | 0 | 0 | 0.00% | 0 |
24.01.04 | 18,385 | 260 | 18,061 | 0 | 0 | 0.00% | 0 |
24.01.03 | 18,400 | 15 | 23,995 | 0 | 0 | 0.00% | 0 |
24.01.02 | 18,500 | 100 | 20,036 | 0 | 0 | 0.00% | 0 |
23.12.28 | 18,340 | 160 | 17,357 | 0 | 0 | 0.00% | 0 |
23.12.27 | 18,340 | 250 | 19,674 | 0 | 0 | 0.00% | 0 |
23.12.26 | 18,400 | 60 | 8,832 | 0 | 0 | 0.00% | 0 |
23.12.22 | 18,335 | 65 | 12,398 | 0 | 0 | 0.00% | 0 |
23.12.21 | 18,480 | 145 | 10,716 | 0 | 0 | 0.00% | 0 |
23.12.20 | 18,310 | 170 | 56,907 | 0 | 0 | 0.00% | 0 |
23.12.19 | 18,110 | 200 | 66,202 | 0 | 0 | 0.00% | 0 |
23.12.18 | 18,165 | 55 | 18,143 | 0 | 0 | 0.00% | 0 |
23.12.15 | 18,165 | 0 | 26,729 | 0 | 0 | 0.00% | 0 |
23.12.14 | 18,140 | 25 | 27,355 | 0 | 0 | 0.00% | 0 |
23.12.13 | 18,000 | 140 | 74,878 | 0 | 0 | 0.00% | 0 |
23.12.12 | 18,040 | 40 | 13,459 | 0 | 0 | 0.00% | 0 |
23.12.11 | 17,845 | 195 | 32,120 | 0 | 0 | 0.00% | 0 |
23.12.08 | 18,120 | 275 | 23,450 | 0 | 0 | 0.00% | 0 |
23.12.07 | 18,130 | 10 | 18,645 | 0 | 0 | 0.00% | 0 |
23.12.06 | 17,855 | 275 | 11,916 | 0 | 0 | 0.00% | 0 |
23.12.05 | 17,980 | 125 | 164,205 | 0 | 0 | 0.00% | 0 |
23.12.04 | 18,000 | 20 | 12,930 | 0 | 0 | 0.00% | 0 |
23.12.01 | 17,925 | 75 | 19,636 | 0 | 0 | 0.00% | 0 |
23.11.30 | 17,810 | 115 | 168,378 | 0 | 0 | 0.00% | 0 |
23.11.29 | 17,780 | 30 | 10,046 | 0 | 0 | 0.00% | 0 |
23.11.28 | 17,875 | 95 | 6,934 | 0 | 0 | 0.00% | 0 |
23.11.27 | 17,960 | 85 | 45,314 | 0 | 0 | 0.00% | 0 |
23.11.24 | 17,905 | 55 | 321,760 | 0 | 0 | 0.00% | 0 |
23.11.23 | 17,795 | 110 | 298,302 | 0 | 0 | 0.00% | 0 |
23.11.22 | 17,825 | 30 | 14,753 | 0 | 0 | 0.00% | 0 |
23.11.21 | 17,650 | 175 | 36,917 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,700 | 50 | 61,597 | 0 | 0 | 0.00% | 0 |
23.11.17 | 17,550 | 150 | 12,903 | 0 | 0 | 0.00% | 0 |
23.11.16 | 17,660 | 160 | 28,485 | 0 | 0 | 0.00% | 0 |
23.11.15 | 17,520 | 140 | 38,254 | 0 | 0 | 0.00% | 0 |
23.11.14 | 17,340 | 180 | 293,770 | 0 | 0 | 0.00% | 0 |
23.11.13 | 17,290 | 50 | 297,871 | 0 | 0 | 0.00% | 0 |
23.11.10 | 17,295 | 5 | 11,094 | 0 | 0 | 0.00% | 0 |
23.11.09 | 17,080 | 215 | 23,918 | 0 | 0 | 0.00% | 0 |
23.11.08 | 17,135 | 55 | 65,140 | 0 | 0 | 0.00% | 0 |
23.11.07 | 17,300 | 165 | 23,444 | 0 | 0 | 0.00% | 0 |
23.11.06 | 17,295 | 5 | 15,786 | 0 | 0 | 0.00% | 0 |
23.11.03 | 17,240 | 55 | 18,565 | 0 | 0 | 0.00% | 0 |
23.11.02 | 17,240 | 0 | 27,267 | 0 | 0 | 0.00% | 0 |
23.11.01 | 16,935 | 305 | 17,198 | 0 | 0 | 0.00% | 0 |
23.10.31 | 16,840 | 95 | 1,134,259 | 0 | 0 | 0.00% | 0 |
23.10.30 | 16,935 | 95 | 8,439 | 0 | 0 | 0.00% | 0 |
23.10.27 | 16,760 | 175 | 12,775 | 0 | 0 | 0.00% | 0 |
23.10.26 | 17,105 | 345 | 18,454 | 0 | 0 | 0.00% | 0 |
23.10.25 | 16,945 | 160 | 8,340 | 0 | 0 | 0.00% | 0 |
23.10.24 | 16,975 | 30 | 14,572 | 0 | 0 | 0.00% | 0 |
23.10.23 | 17,090 | 115 | 29,923 | 0 | 0 | 0.00% | 0 |
23.10.20 | 17,295 | 205 | 7,997 | 0 | 0 | 0.00% | 0 |
23.10.19 | 17,545 | 250 | 6,011 | 0 | 0 | 0.00% | 0 |
23.10.18 | 17,590 | 45 | 4,430 | 0 | 0 | 0.00% | 0 |
23.10.17 | 17,420 | 170 | 8,830 | 0 | 0 | 0.00% | 0 |
23.10.16 | 17,660 | 240 | 7,519 | 0 | 0 | 0.00% | 0 |
23.10.13 | 17,730 | 70 | 30,896 | 0 | 0 | 0.00% | 0 |
23.10.12 | 17,405 | 325 | 81,217 | 0 | 0 | 0.00% | 0 |
23.10.11 | 17,470 | 65 | 13,778 | 0 | 0 | 0.00% | 0 |
23.10.10 | 17,120 | 350 | 13,922 | 0 | 0 | 0.00% | 0 |
23.10.06 | 17,075 | 45 | 26,617 | 0 | 0 | 0.00% | 0 |
23.10.05 | 16,855 | 220 | 9,849 | 0 | 0 | 0.00% | 0 |
23.10.04 | 18,000 | 1,145 | 708,544 | 0 | 0 | 0.00% | 0 |
23.09.27 | 17,700 | 300 | 7,719 | 0 | 0 | 0.00% | 0 |
23.09.26 | 17,780 | 80 | 17,174 | 0 | 0 | 0.00% | 0 |
23.09.25 | 17,730 | 50 | 10,202 | 0 | 0 | 0.00% | 0 |
23.09.22 | 17,800 | 70 | 9,826 | 0 | 0 | 0.00% | 0 |
23.09.21 | 17,990 | 190 | 11,940 | 0 | 0 | 0.00% | 0 |
23.09.20 | 18,010 | 20 | 6,777 | 0 | 0 | 0.00% | 0 |
23.09.19 | 18,070 | 60 | 10,949 | 0 | 0 | 0.00% | 0 |
23.09.18 | 18,220 | 150 | 63,165 | 0 | 0 | 0.00% | 0 |
23.09.15 | 18,040 | 180 | 45,787 | 0 | 0 | 0.00% | 0 |
23.09.14 | 17,840 | 200 | 25,492 | 0 | 0 | 0.00% | 0 |
23.09.13 | 17,910 | 70 | 8,026 | 0 | 0 | 0.00% | 0 |
23.09.12 | 17,845 | 65 | 27,041 | 0 | 0 | 0.00% | 0 |
23.09.11 | 17,860 | 15 | 13,649 | 0 | 0 | 0.00% | 0 |
23.09.08 | 18,010 | 150 | 20,187 | 0 | 0 | 0.00% | 0 |
23.09.07 | 18,130 | 120 | 8,611 | 0 | 0 | 0.00% | 0 |
23.09.06 | 17,985 | 145 | 28,499 | 0 | 0 | 0.00% | 0 |
23.09.05 | 17,865 | 120 | 28,720 | 0 | 0 | 0.00% | 0 |
23.09.04 | 17,875 | 10 | 35,420 | 0 | 0 | 0.00% | 0 |
23.09.01 | 18,055 | 180 | 29,545 | 0 | 0 | 0.00% | 0 |
23.08.31 | 17,650 | 405 | 52,166 | 0 | 0 | 0.00% | 0 |
23.08.30 | 17,560 | 90 | 33,003 | 0 | 0 | 0.00% | 0 |
23.08.29 | 17,555 | 5 | 12,182 | 0 | 0 | 0.00% | 0 |
23.08.28 | 17,325 | 230 | 19,124 | 0 | 0 | 0.00% | 0 |
23.08.25 | 17,735 | 410 | 15,207 | 0 | 0 | 0.00% | 0 |
23.08.24 | 17,705 | 30 | 29,458 | 0 | 0 | 0.00% | 0 |
23.08.23 | 17,595 | 110 | 14,003 | 0 | 0 | 0.00% | 0 |
23.08.22 | 17,535 | 60 | 8,413 | 0 | 0 | 0.00% | 0 |
23.08.21 | 17,455 | 80 | 21,716 | 0 | 0 | 0.00% | 0 |
23.08.18 | 17,450 | 5 | 16,861 | 0 | 0 | 0.00% | 0 |
23.08.17 | 17,610 | 160 | 24,578 | 0 | 0 | 0.00% | 0 |
23.08.16 | 17,760 | 150 | 53,863 | 0 | 0 | 0.00% | 0 |
23.08.14 | 18,000 | 240 | 25,638 | 0 | 0 | 0.00% | 0 |
23.08.11 | 17,890 | 110 | 43,145 | 0 | 0 | 0.00% | 0 |
23.08.10 | 17,840 | 50 | 54,263 | 0 | 0 | 0.00% | 0 |
23.08.09 | 17,895 | 55 | 13,823 | 0 | 0 | 0.00% | 0 |
23.08.08 | 17,795 | 100 | 24,616 | 0 | 0 | 0.00% | 0 |
23.08.07 | 17,830 | 35 | 44,435 | 0 | 0 | 0.00% | 0 |
23.08.04 | 17,530 | 300 | 158,893 | 0 | 0 | 0.00% | 0 |
23.08.03 | 17,930 | 400 | 80,084 | 0 | 0 | 0.00% | 0 |
23.08.02 | 18,160 | 230 | 1,117,695 | 0 | 0 | 0.00% | 0 |
23.08.01 | 18,215 | 55 | 35,774 | 0 | 0 | 0.00% | 0 |
23.07.31 | 18,110 | 105 | 51,606 | 0 | 0 | 0.00% | 0 |
23.07.28 | 18,080 | 30 | 63,499 | 0 | 0 | 0.00% | 0 |
23.07.27 | 17,845 | 235 | 56,606 | 0 | 0 | 0.00% | 0 |
23.07.26 | 17,815 | 30 | 65,520 | 0 | 0 | 0.00% | 0 |
23.07.25 | 17,800 | 15 | 31,100 | 0 | 0 | 0.00% | 0 |
23.07.24 | 17,860 | 60 | 32,404 | 0 | 0 | 0.00% | 0 |
23.07.21 | 17,845 | 15 | 45,960 | 0 | 0 | 0.00% | 0 |
23.07.20 | 18,050 | 205 | 88,993 | 0 | 0 | 0.00% | 0 |
23.07.19 | 17,785 | 265 | 589,881 | 0 | 0 | 0.00% | 0 |
23.07.18 | 17,855 | 70 | 72,589 | 0 | 0 | 0.00% | 0 |
23.07.17 | 17,935 | 80 | 65,544 | 0 | 0 | 0.00% | 0 |
23.07.14 | 18,100 | 165 | 115,465 | 0 | 0 | 0.00% | 0 |
23.07.13 | 17,780 | 320 | 1,386,710 | 0 | 0 | 0.00% | 0 |
23.07.12 | 17,910 | 130 | 67,248 | 0 | 0 | 0.00% | 0 |
23.07.11 | 17,775 | 135 | 53,051 | 0 | 0 | 0.00% | 0 |
23.07.10 | 17,815 | 40 | 30,209 | 0 | 0 | 0.00% | 0 |
23.07.07 | 17,910 | 95 | 42,725 | 0 | 0 | 0.00% | 0 |
23.07.06 | 18,090 | 180 | 142,489 | 0 | 0 | 0.00% | 0 |
23.07.05 | 18,170 | 80 | 41,180 | 0 | 0 | 0.00% | 0 |
23.07.04 | 18,415 | 245 | 42,960 | 0 | 0 | 0.00% | 0 |
23.07.03 | 18,295 | 120 | 72,930 | 0 | 0 | 0.00% | 0 |
23.06.30 | 18,270 | 25 | 39,307 | 0 | 0 | 0.00% | 0 |
23.06.29 | 18,155 | 115 | 82,803 | 0 | 0 | 0.00% | 0 |
23.06.28 | 17,750 | 405 | 66,384 | 0 | 0 | 0.00% | 0 |
23.06.27 | 17,975 | 225 | 51,241 | 0 | 0 | 0.00% | 0 |
23.06.26 | 17,960 | 15 | 52,379 | 0 | 0 | 0.00% | 0 |
23.06.23 | 18,335 | 375 | 84,670 | 0 | 0 | 0.00% | 0 |
23.06.22 | 18,505 | 170 | 77,101 | 0 | 0 | 0.00% | 0 |
23.06.21 | 18,200 | 305 | 106,881 | 0 | 0 | 0.00% | 0 |
23.06.20 | 18,285 | 85 | 747,754 | 0 | 0 | 0.00% | 0 |
23.06.19 | 18,410 | 125 | 73,919 | 0 | 0 | 0.00% | 0 |
23.06.16 | 18,300 | 110 | 46,136 | 0 | 0 | 0.00% | 0 |
23.06.15 | 18,510 | 210 | 130,267 | 0 | 0 | 0.00% | 0 |
23.06.14 | 18,125 | 385 | 477,116 | 0 | 0 | 0.00% | 0 |
23.06.13 | 18,095 | 30 | 76,019 | 0 | 0 | 0.00% | 0 |
23.06.12 | 18,000 | 95 | 43,820 | 0 | 0 | 0.00% | 0 |
23.06.09 | 17,735 | 265 | 26,891 | 0 | 0 | 0.00% | 0 |
23.06.08 | 17,990 | 255 | 34,582 | 0 | 0 | 0.00% | 0 |
23.06.07 | 18,110 | 120 | 70,196 | 0 | 0 | 0.00% | 0 |
23.06.05 | 17,990 | 120 | 47,059 | 0 | 0 | 0.00% | 0 |
23.06.02 | 17,670 | 320 | 41,587 | 0 | 0 | 0.00% | 0 |
23.06.01 | 17,580 | 90 | 23,634 | 0 | 0 | 0.00% | 0 |
23.05.31 | 17,715 | 135 | 58,930 | 0 | 0 | 0.00% | 0 |
23.05.30 | 17,605 | 110 | 128,804 | 0 | 0 | 0.00% | 0 |
23.05.26 | 17,555 | 50 | 31,403 | 0 | 0 | 0.00% | 0 |
23.05.25 | 17,465 | 90 | 32,662 | 0 | 0 | 0.00% | 0 |
23.05.24 | 17,580 | 115 | 28,995 | 0 | 0 | 0.00% | 0 |
23.05.23 | 17,805 | 225 | 34,713 | 0 | 0 | 0.00% | 0 |
23.05.22 | 17,735 | 70 | 33,002 | 0 | 0 | 0.00% | 0 |
23.05.19 | 17,765 | 30 | 54,106 | 0 | 0 | 0.00% | 0 |
23.05.18 | 17,595 | 170 | 33,569 | 0 | 0 | 0.00% | 0 |
23.05.17 | 17,545 | 50 | 69,343 | 0 | 0 | 0.00% | 0 |
23.05.16 | 17,270 | 275 | 58,248 | 0 | 0 | 0.00% | 0 |
23.05.15 | 17,340 | 70 | 68,969 | 0 | 0 | 0.00% | 0 |
23.05.12 | 17,120 | 220 | 2,976 | 0 | 0 | 0.00% | 0 |
23.05.11 | 17,015 | 105 | 1,450 | 0 | 0 | 0.00% | 0 |
23.05.10 | 17,115 | 100 | 2,674 | 0 | 0 | 0.00% | 0 |
23.05.09 | 16,910 | 205 | 3,172 | 0 | 0 | 0.00% | 0 |
23.05.08 | 16,885 | 25 | 10,947 | 0 | 0 | 0.00% | 0 |
23.05.04 | 16,900 | 15 | 2,832 | 0 | 0 | 0.00% | 0 |
23.05.03 | 16,920 | 20 | 4,444 | 0 | 0 | 0.00% | 0 |
23.05.02 | 17,095 | 175 | 14,684 | 0 | 0 | 0.00% | 0 |
23.04.28 | 16,905 | 190 | 6,062 | 0 | 0 | 0.00% | 0 |
23.04.27 | 16,870 | 35 | 2,048 | 0 | 0 | 0.00% | 0 |
23.04.26 | 16,930 | 60 | 5,344 | 0 | 0 | 0.00% | 0 |
23.04.25 | 16,925 | 5 | 5,986 | 0 | 0 | 0.00% | 0 |
23.04.24 | 16,880 | 45 | 9,836 | 0 | 0 | 0.00% | 0 |
23.04.21 | 16,800 | 80 | 3,715 | 0 | 0 | 0.00% | 0 |
23.04.20 | 16,685 | 115 | 6,029 | 0 | 0 | 0.00% | 0 |
23.04.19 | 16,725 | 40 | 1,791 | 0 | 0 | 0.00% | 0 |
23.04.18 | 16,685 | 40 | 2,436 | 0 | 0 | 0.00% | 0 |
23.04.17 | 16,600 | 85 | 10,276 | 0 | 0 | 0.00% | 0 |
23.04.14 | 16,440 | 160 | 6,118 | 0 | 0 | 0.00% | 0 |
23.04.13 | 16,545 | 105 | 3,335 | 0 | 0 | 0.00% | 0 |
23.04.12 | 16,450 | 95 | 2,111 | 0 | 0 | 0.00% | 0 |
23.04.11 | 16,330 | 120 | 1,049 | 0 | 0 | 0.00% | 0 |
23.04.10 | 16,345 | 15 | 1,819 | 0 | 0 | 0.00% | 0 |
23.04.07 | 16,370 | 25 | 618 | 0 | 0 | 0.00% | 0 |
23.04.06 | 16,545 | 175 | 1,292 | 0 | 0 | 0.00% | 0 |
23.04.05 | 16,745 | 200 | 1,107 | 0 | 0 | 0.00% | 0 |
23.04.04 | 16,645 | 100 | 1,772 | 0 | 0 | 0.00% | 0 |
23.04.03 | 16,225 | 420 | 7,965 | 0 | 0 | 0.00% | 0 |
23.03.31 | 16,245 | 20 | 12,671 | 0 | 0 | 0.00% | 0 |
23.03.30 | 16,225 | 20 | 1,497 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
MBK “고려아연, 제3자에게 매각 안한다”
-
2
코스닥 기관 순매수,도 상위20종목
-
3
신라스테이 동탄 매각 본격화…주관사로 에비슨영·세빌스코리아 선정
-
4
유증철회 소식 없자 고려아연 주가 6% 급락
-
5
오후장 특징주★(코스피)
-
6
“상장사 임직원 불공정거래 심각”…3년 새 175명 조치
-
7
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
-
8
서울전선, 유진·우리PE 컨소로부터 투자유치 나선다
-
9
크라우드웍스, 글로벌 AI 기업 도약 위해 사외이사 영입
-
10
이지스밸류리츠, 주당 612원 특별배당 결정…12% 배당으로 ‘밸류업’
11.08 16:38
더보기 >