TIGER 미국다우존스30
(245340) I 코스피 ETF 11.08 15:1929,790 | 전일 | 30,150 | 고가 | 29,800 | 상한가 | 39,195 |
거래량 (주) |
27,711 |
360 -1.19% | 시가 | 29,775 | 저가 | 29,695 | 하한가 | 21,105 |
거래대금 (백만) |
824 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 29,340 | 810 | 57,155 | 51 | 592 | 0.02% | 3,479,408 |
24.11.06 | 28,330 | 1,010 | 39,639 | 447 | 541 | 0.02% | 3,479,459 |
24.11.05 | 28,340 | 10 | 10,489 | -421 | 94 | 0.00% | 3,479,906 |
24.11.04 | 28,330 | 10 | 16,044 | 515 | 515 | 0.01% | 3,479,485 |
24.11.01 | 28,490 | 160 | 14,035 | 0 | 0 | 0.00% | 3,480,000 |
24.10.31 | 28,695 | 205 | 18,819 | 0 | 0 | 0.00% | 3,480,000 |
24.10.30 | 28,905 | 150 | 13,113 | 303 | 303 | 0.01% | 3,479,697 |
24.10.29 | 28,840 | 65 | 7,335 | 0 | 0 | 0.00% | 3,480,000 |
24.10.28 | 29,005 | 165 | 18,800 | -381 | 515 | 0.02% | 3,419,485 |
24.10.25 | 28,820 | 185 | 9,788 | 379 | 896 | 0.03% | 3,419,104 |
24.10.24 | 29,100 | 280 | 14,933 | 517 | 517 | 0.02% | 3,419,483 |
24.10.23 | 29,110 | 10 | 13,840 | 0 | 0 | 0.00% | 0 |
24.10.22 | 29,270 | 160 | 12,872 | 0 | 0 | 0.00% | 0 |
24.10.21 | 29,125 | 145 | 11,048 | 0 | 0 | 0.00% | 0 |
24.10.18 | 28,880 | 245 | 23,148 | 0 | 0 | 0.00% | 0 |
24.10.17 | 28,625 | 255 | 13,892 | 0 | 0 | 0.00% | 0 |
24.10.16 | 28,880 | 255 | 22,985 | 0 | 0 | 0.00% | 0 |
24.10.15 | 28,560 | 320 | 24,378 | 0 | 0 | 0.00% | 0 |
24.10.14 | 28,140 | 420 | 13,230 | 0 | 0 | 0.00% | 0 |
24.10.11 | 28,195 | 55 | 19,076 | 0 | 0 | 0.00% | 0 |
24.10.10 | 27,790 | 405 | 29,490 | 0 | 0 | 0.00% | 0 |
24.10.08 | 28,035 | 245 | 13,900 | 0 | 0 | 0.00% | 0 |
24.10.07 | 27,545 | 490 | 16,853 | 0 | 0 | 0.00% | 0 |
24.10.04 | 27,290 | 255 | 72,477 | 0 | 0 | 0.00% | 0 |
24.10.02 | 27,145 | 145 | 10,566 | 0 | 0 | 0.00% | 0 |
24.09.30 | 27,385 | 240 | 12,044 | 0 | 0 | 0.00% | 0 |
24.09.27 | 27,515 | 85 | 12,587 | 0 | 0 | 0.00% | 0 |
24.09.26 | 27,570 | 55 | 7,503 | 0 | 0 | 0.00% | 0 |
24.09.25 | 27,660 | 90 | 11,118 | 0 | 0 | 0.00% | 0 |
24.09.24 | 27,675 | 15 | 8,367 | 0 | 0 | 0.00% | 0 |
24.09.23 | 27,495 | 180 | 13,478 | 0 | 0 | 0.00% | 0 |
24.09.20 | 27,350 | 145 | 20,168 | 0 | 0 | 0.00% | 0 |
24.09.19 | 26,925 | 425 | 31,396 | 0 | 0 | 0.00% | 0 |
24.09.13 | 27,000 | 75 | 10,397 | 0 | 0 | 0.00% | 0 |
24.09.12 | 26,755 | 245 | 13,928 | 0 | 0 | 0.00% | 0 |
24.09.11 | 26,995 | 240 | 15,154 | 0 | 0 | 0.00% | 0 |
24.09.10 | 26,705 | 290 | 8,032 | 0 | 0 | 0.00% | 0 |
24.09.09 | 26,630 | 75 | 3,979 | 0 | 0 | 0.00% | 0 |
24.09.06 | 26,940 | 310 | 9,007 | 0 | 0 | 0.00% | 0 |
24.09.05 | 26,990 | 50 | 5,976 | 0 | 0 | 0.00% | 0 |
24.09.04 | 27,430 | 440 | 12,550 | 0 | 0 | 0.00% | 0 |
24.09.03 | 27,390 | 40 | 8,818 | 0 | 0 | 0.00% | 0 |
24.09.02 | 27,180 | 210 | 16,176 | 0 | 0 | 0.00% | 0 |
24.08.30 | 27,020 | 160 | 19,891 | 0 | 0 | 0.00% | 0 |
24.08.29 | 27,210 | 155 | 4,157 | 0 | 0 | 0.00% | 0 |
24.08.28 | 27,040 | 170 | 71,974 | 0 | 0 | 0.00% | 0 |
24.08.27 | 26,905 | 135 | 7,557 | 0 | 0 | 0.00% | 0 |
24.08.26 | 26,915 | 10 | 9,508 | 0 | 0 | 0.00% | 0 |
24.08.23 | 26,900 | 15 | 13,899 | 0 | 0 | 0.00% | 0 |
24.08.22 | 26,915 | 15 | 11,117 | 0 | 0 | 0.00% | 0 |
24.08.21 | 26,840 | 75 | 9,592 | 0 | 0 | 0.00% | 0 |
24.08.20 | 26,635 | 205 | 17,794 | 0 | 0 | 0.00% | 0 |
24.08.19 | 27,175 | 540 | 24,517 | 0 | 0 | 0.00% | 0 |
24.08.16 | 26,640 | 535 | 14,194 | 0 | 0 | 0.00% | 0 |
24.08.14 | 26,590 | 50 | 14,675 | 0 | 0 | 0.00% | 0 |
24.08.13 | 26,660 | 70 | 12,319 | 0 | 0 | 0.00% | 0 |
24.08.12 | 26,490 | 170 | 9,727 | 0 | 0 | 0.00% | 0 |
24.08.09 | 26,270 | 220 | 16,103 | 0 | 0 | 0.00% | 0 |
24.08.08 | 26,565 | 295 | 10,125 | 0 | 0 | 0.00% | 0 |
24.08.07 | 26,450 | 115 | 16,988 | 0 | 0 | 0.00% | 0 |
24.08.06 | 26,270 | 180 | 181,831 | 0 | 0 | 0.00% | 0 |
24.08.05 | 27,065 | 795 | 113,785 | 0 | 0 | 0.00% | 0 |
24.08.02 | 27,475 | 410 | 50,753 | 0 | 0 | 0.00% | 0 |
24.08.01 | 27,635 | 160 | 67,322 | 0 | 0 | 0.00% | 0 |
24.07.31 | 27,635 | 0 | 19,646 | 0 | 0 | 0.00% | 0 |
24.07.30 | 27,720 | 60 | 19,142 | 0 | 0 | 0.00% | 0 |
24.07.29 | 27,355 | 365 | 73,349 | 0 | 0 | 0.00% | 0 |
24.07.26 | 27,195 | 160 | 161,029 | 0 | 0 | 0.00% | 0 |
24.07.25 | 27,410 | 215 | 39,192 | 0 | 0 | 0.00% | 0 |
24.07.24 | 27,505 | 95 | 46,622 | 0 | 0 | 0.00% | 0 |
24.07.23 | 27,545 | 40 | 16,646 | 0 | 0 | 0.00% | 0 |
24.07.22 | 27,775 | 230 | 22,070 | 0 | 0 | 0.00% | 0 |
24.07.19 | 28,030 | 255 | 32,347 | 0 | 0 | 0.00% | 0 |
24.07.18 | 27,795 | 235 | 147,850 | 0 | 0 | 0.00% | 0 |
24.07.17 | 27,430 | 365 | 89,940 | 0 | 0 | 0.00% | 0 |
24.07.16 | 27,255 | 175 | 35,054 | 0 | 0 | 0.00% | 0 |
24.07.15 | 26,990 | 265 | 36,358 | 0 | 0 | 0.00% | 0 |
24.07.12 | 26,925 | 65 | 22,084 | 0 | 0 | 0.00% | 0 |
24.07.11 | 26,755 | 170 | 7,758 | 0 | 0 | 0.00% | 0 |
24.07.10 | 26,805 | 50 | 9,413 | 0 | 0 | 0.00% | 0 |
24.07.09 | 26,725 | 80 | 14,337 | 0 | 0 | 0.00% | 0 |
24.07.08 | 26,755 | 30 | 7,461 | 0 | 0 | 0.00% | 0 |
24.07.05 | 26,705 | 50 | 16,984 | 0 | 0 | 0.00% | 0 |
24.07.04 | 26,895 | 190 | 88,511 | 0 | 0 | 0.00% | 0 |
24.07.03 | 26,740 | 155 | 365,485 | 0 | 0 | 0.00% | 0 |
24.07.02 | 26,625 | 115 | 4,937 | 0 | 0 | 0.00% | 0 |
24.07.01 | 26,555 | 70 | 14,482 | 0 | 0 | 0.00% | 0 |
24.06.28 | 26,655 | 100 | 6,298 | 0 | 0 | 0.00% | 0 |
24.06.27 | 26,800 | 90 | 8,680 | 0 | 0 | 0.00% | 0 |
24.06.26 | 27,005 | 205 | 34,708 | 0 | 0 | 0.00% | 0 |
24.06.25 | 26,790 | 215 | 14,895 | 0 | 0 | 0.00% | 0 |
24.06.24 | 26,800 | 10 | 13,466 | 0 | 0 | 0.00% | 0 |
24.06.21 | 26,505 | 295 | 27,603 | 0 | 0 | 0.00% | 0 |
24.06.20 | 26,425 | 80 | 24,764 | 0 | 0 | 0.00% | 0 |
24.06.19 | 26,425 | 0 | 15,148 | 0 | 0 | 0.00% | 0 |
24.06.18 | 26,230 | 195 | 17,399 | 0 | 0 | 0.00% | 0 |
24.06.17 | 26,260 | 30 | 10,614 | 0 | 0 | 0.00% | 0 |
24.06.14 | 26,210 | 50 | 22,604 | 0 | 0 | 0.00% | 0 |
24.06.13 | 26,300 | 90 | 14,899 | 0 | 0 | 0.00% | 0 |
24.06.12 | 26,355 | 55 | 8,965 | 0 | 0 | 0.00% | 0 |
24.06.11 | 26,300 | 55 | 8,526 | 0 | 0 | 0.00% | 0 |
24.06.10 | 26,245 | 55 | 11,608 | 0 | 0 | 0.00% | 0 |
24.06.07 | 26,260 | 15 | 12,629 | 0 | 0 | 0.00% | 0 |
24.06.05 | 26,165 | 95 | 12,904 | 0 | 0 | 0.00% | 0 |
24.06.04 | 26,330 | 165 | 36,684 | 0 | 0 | 0.00% | 0 |
24.06.03 | 26,000 | 330 | 12,348 | 0 | 0 | 0.00% | 0 |
24.05.31 | 25,850 | 150 | 7,630 | 0 | 0 | 0.00% | 0 |
24.05.30 | 26,080 | 185 | 17,381 | 0 | 0 | 0.00% | 0 |
24.05.29 | 26,200 | 120 | 10,947 | 0 | 0 | 0.00% | 0 |
24.05.28 | 26,315 | 115 | 22,414 | 0 | 0 | 0.00% | 0 |
24.05.27 | 26,420 | 105 | 18,152 | 0 | 0 | 0.00% | 0 |
24.05.24 | 26,760 | 340 | 14,392 | 0 | 0 | 0.00% | 0 |
24.05.23 | 26,815 | 55 | 20,402 | 0 | 0 | 0.00% | 0 |
24.05.22 | 26,785 | 30 | 11,236 | 0 | 0 | 0.00% | 0 |
24.05.21 | 26,840 | 55 | 13,115 | 0 | 0 | 0.00% | 0 |
24.05.20 | 26,595 | 245 | 111,782 | 0 | 0 | 0.00% | 0 |
24.05.17 | 26,495 | 100 | 13,039 | 0 | 0 | 0.00% | 0 |
24.05.16 | 26,625 | 130 | 23,610 | 0 | 0 | 0.00% | 0 |
24.05.14 | 26,635 | 10 | 10,876 | 0 | 0 | 0.00% | 0 |
24.05.13 | 26,610 | 25 | 13,546 | 0 | 0 | 0.00% | 0 |
24.05.10 | 26,325 | 285 | 41,719 | 0 | 0 | 0.00% | 0 |
24.05.09 | 26,165 | 160 | 16,612 | 0 | 0 | 0.00% | 0 |
24.05.08 | 26,070 | 95 | 6,627 | 0 | 0 | 0.00% | 0 |
24.05.07 | 25,855 | 215 | 14,561 | 0 | 0 | 0.00% | 0 |
24.05.03 | 25,825 | 30 | 17,827 | 0 | 0 | 0.00% | 0 |
24.05.02 | 26,100 | 275 | 19,798 | 0 | 0 | 0.00% | 0 |
24.04.30 | 26,060 | 40 | 7,683 | 0 | 0 | 0.00% | 0 |
24.04.29 | 25,900 | 180 | 6,939 | 0 | 0 | 0.00% | 0 |
24.04.26 | 26,030 | 130 | 11,381 | 0 | 0 | 0.00% | 0 |
24.04.25 | 26,045 | 15 | 6,064 | 0 | 0 | 0.00% | 0 |
24.04.24 | 26,000 | 45 | 11,859 | 0 | 0 | 0.00% | 0 |
24.04.23 | 25,935 | 65 | 10,276 | 0 | 0 | 0.00% | 0 |
24.04.22 | 25,600 | 335 | 14,278 | 0 | 0 | 0.00% | 0 |
24.04.19 | 25,655 | 55 | 15,006 | 0 | 0 | 0.00% | 0 |
24.04.18 | 25,810 | 155 | 11,524 | 0 | 0 | 0.00% | 0 |
24.04.17 | 25,900 | 90 | 10,682 | 0 | 0 | 0.00% | 0 |
24.04.16 | 26,010 | 110 | 12,355 | 0 | 0 | 0.00% | 0 |
24.04.15 | 26,125 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 25,895 | 230 | 10,030 | 0 | 0 | 0.00% | 0 |
24.04.11 | 26,010 | 115 | 7,076 | 0 | 0 | 0.00% | 0 |
24.04.09 | 25,985 | 25 | 8,839 | 0 | 0 | 0.00% | 0 |
24.04.08 | 25,770 | 215 | 9,378 | 0 | 0 | 0.00% | 0 |
24.04.05 | 26,040 | 270 | 13,617 | 0 | 0 | 0.00% | 0 |
24.04.04 | 26,035 | 5 | 11,579 | 0 | 0 | 0.00% | 0 |
24.04.03 | 26,330 | 295 | 16,643 | 0 | 0 | 0.00% | 0 |
24.04.02 | 26,560 | 230 | 24,946 | 0 | 0 | 0.00% | 0 |
24.04.01 | 26,540 | 20 | 15,502 | 0 | 0 | 0.00% | 0 |
24.03.29 | 26,380 | 160 | 10,708 | 0 | 0 | 0.00% | 0 |
24.03.28 | 26,265 | 175 | 23,873 | 0 | 0 | 0.00% | 0 |
24.03.27 | 26,080 | 185 | 8,860 | 0 | 0 | 0.00% | 0 |
24.03.26 | 26,155 | 75 | 14,689 | 0 | 0 | 0.00% | 0 |
24.03.25 | 26,315 | 160 | 20,706 | 0 | 0 | 0.00% | 0 |
24.03.22 | 25,930 | 385 | 16,316 | 0 | 0 | 0.00% | 0 |
24.03.21 | 25,900 | 30 | 14,056 | 0 | 0 | 0.00% | 0 |
24.03.20 | 25,700 | 200 | 10,173 | 0 | 0 | 0.00% | 0 |
24.03.19 | 25,570 | 130 | 7,853 | 0 | 0 | 0.00% | 0 |
24.03.18 | 25,550 | 20 | 21,027 | 0 | 0 | 0.00% | 0 |
24.03.15 | 25,485 | 65 | 16,114 | 0 | 0 | 0.00% | 0 |
24.03.14 | 25,360 | 125 | 15,359 | 0 | 0 | 0.00% | 0 |
24.03.13 | 25,150 | 210 | 8,645 | 0 | 0 | 0.00% | 0 |
24.03.12 | 25,035 | 115 | 14,387 | 0 | 0 | 0.00% | 0 |
24.03.11 | 25,305 | 270 | 17,093 | 0 | 0 | 0.00% | 0 |
24.03.08 | 25,415 | 110 | 17,858 | 0 | 0 | 0.00% | 0 |
24.03.07 | 25,435 | 20 | 12,852 | 0 | 0 | 0.00% | 0 |
24.03.06 | 25,645 | 210 | 15,938 | 0 | 0 | 0.00% | 0 |
24.03.05 | 25,680 | 35 | 12,843 | 0 | 0 | 0.00% | 0 |
24.03.04 | 25,620 | 60 | 45,077 | 0 | 0 | 0.00% | 0 |
24.02.29 | 25,665 | 45 | 9,620 | 0 | 0 | 0.00% | 0 |
24.02.28 | 25,700 | 15 | 13,304 | 0 | 0 | 0.00% | 0 |
24.02.27 | 25,720 | 20 | 25,249 | 0 | 0 | 0.00% | 0 |
24.02.26 | 25,730 | 10 | 16,227 | 0 | 0 | 0.00% | 0 |
24.02.23 | 25,410 | 320 | 19,165 | 0 | 0 | 0.00% | 0 |
24.02.22 | 25,410 | 0 | 11,011 | 0 | 0 | 0.00% | 0 |
24.02.21 | 25,485 | 75 | 8,790 | 0 | 0 | 0.00% | 0 |
24.02.20 | 25,510 | 25 | 9,597 | 0 | 0 | 0.00% | 0 |
24.02.19 | 25,505 | 5 | 16,585 | 0 | 0 | 0.00% | 0 |
24.02.16 | 25,335 | 170 | 8,102 | 0 | 0 | 0.00% | 0 |
24.02.15 | 25,230 | 105 | 7,114 | 0 | 0 | 0.00% | 0 |
24.02.14 | 25,420 | 190 | 15,697 | 0 | 0 | 0.00% | 0 |
24.02.13 | 25,375 | 45 | 21,447 | 0 | 0 | 0.00% | 0 |
24.02.08 | 25,270 | 105 | 9,691 | 0 | 0 | 0.00% | 0 |
24.02.07 | 25,140 | 130 | 10,084 | 0 | 0 | 0.00% | 0 |
24.02.06 | 25,360 | 220 | 14,809 | 0 | 0 | 0.00% | 0 |
24.02.05 | 25,180 | 180 | 16,292 | 0 | 0 | 0.00% | 0 |
24.02.02 | 25,115 | 65 | 19,864 | 0 | 0 | 0.00% | 0 |
24.02.01 | 25,360 | 245 | 12,503 | 0 | 0 | 0.00% | 0 |
24.01.31 | 25,150 | 210 | 10,557 | 0 | 0 | 0.00% | 0 |
24.01.30 | 25,135 | 35 | 7,741 | 0 | 0 | 0.00% | 0 |
24.01.29 | 25,000 | 135 | 8,413 | 0 | 0 | 0.00% | 0 |
24.01.26 | 25,020 | 20 | 13,918 | 0 | 0 | 0.00% | 0 |
24.01.25 | 25,080 | 60 | 12,571 | 0 | 0 | 0.00% | 0 |
24.01.24 | 25,040 | 40 | 10,508 | 0 | 0 | 0.00% | 0 |
24.01.23 | 25,090 | 50 | 12,459 | 0 | 0 | 0.00% | 0 |
24.01.22 | 24,750 | 340 | 13,716 | 0 | 0 | 0.00% | 0 |
24.01.19 | 24,670 | 80 | 11,685 | 0 | 0 | 0.00% | 0 |
24.01.18 | 24,720 | 50 | 9,045 | 0 | 0 | 0.00% | 0 |
24.01.17 | 24,635 | 85 | 10,560 | 0 | 0 | 0.00% | 0 |
24.01.16 | 24,520 | 115 | 9,109 | 0 | 0 | 0.00% | 0 |
24.01.15 | 24,445 | 75 | 11,693 | 0 | 0 | 0.00% | 0 |
24.01.12 | 24,530 | 85 | 8,465 | 0 | 0 | 0.00% | 0 |
24.01.11 | 24,460 | 70 | 8,720 | 0 | 0 | 0.00% | 0 |
24.01.10 | 24,495 | 35 | 11,312 | 0 | 0 | 0.00% | 0 |
24.01.09 | 24,305 | 190 | 11,412 | 0 | 0 | 0.00% | 0 |
24.01.08 | 24,370 | 65 | 42,126 | 0 | 0 | 0.00% | 0 |
24.01.05 | 24,280 | 90 | 9,369 | 0 | 0 | 0.00% | 0 |
24.01.04 | 24,360 | 80 | 12,447 | 0 | 0 | 0.00% | 0 |
24.01.03 | 24,300 | 60 | 21,774 | 0 | 0 | 0.00% | 0 |
24.01.02 | 23,970 | 330 | 19,372 | 0 | 0 | 0.00% | 0 |
23.12.28 | 24,000 | 30 | 18,341 | 0 | 0 | 0.00% | 0 |
23.12.27 | 24,030 | 10 | 14,193 | 0 | 0 | 0.00% | 0 |
23.12.26 | 24,090 | 60 | 16,196 | 0 | 0 | 0.00% | 0 |
23.12.22 | 24,005 | 85 | 29,007 | 0 | 0 | 0.00% | 0 |
23.12.21 | 24,175 | 170 | 14,465 | 0 | 0 | 0.00% | 0 |
23.12.20 | 24,120 | 55 | 19,674 | 0 | 0 | 0.00% | 0 |
23.12.19 | 24,000 | 120 | 11,423 | 0 | 0 | 0.00% | 0 |
23.12.18 | 23,915 | 85 | 11,403 | 0 | 0 | 0.00% | 0 |
23.12.15 | 23,870 | 45 | 13,055 | 0 | 0 | 0.00% | 0 |
23.12.14 | 23,930 | 60 | 15,770 | 0 | 0 | 0.00% | 0 |
23.12.13 | 23,720 | 210 | 12,249 | 0 | 0 | 0.00% | 0 |
23.12.12 | 23,660 | 60 | 12,121 | 0 | 0 | 0.00% | 0 |
23.12.11 | 23,395 | 265 | 13,407 | 0 | 0 | 0.00% | 0 |
23.12.08 | 23,670 | 275 | 14,056 | 0 | 0 | 0.00% | 0 |
23.12.07 | 23,495 | 175 | 9,692 | 0 | 0 | 0.00% | 0 |
23.12.06 | 23,480 | 15 | 10,675 | 0 | 0 | 0.00% | 0 |
23.12.05 | 23,375 | 105 | 28,710 | 0 | 0 | 0.00% | 0 |
23.12.04 | 23,230 | 145 | 27,845 | 0 | 0 | 0.00% | 0 |
23.12.01 | 22,665 | 565 | 12,351 | 0 | 0 | 0.00% | 0 |
23.11.30 | 22,625 | 40 | 4,312 | 0 | 0 | 0.00% | 0 |
23.11.29 | 22,650 | 10 | 4,986 | 0 | 0 | 0.00% | 0 |
23.11.28 | 22,810 | 160 | 5,766 | 0 | 0 | 0.00% | 0 |
23.11.27 | 22,810 | 0 | 7,093 | 0 | 0 | 0.00% | 0 |
23.11.24 | 22,645 | 165 | 4,340 | 0 | 0 | 0.00% | 0 |
23.11.23 | 22,555 | 90 | 5,971 | 0 | 0 | 0.00% | 0 |
23.11.22 | 22,470 | 85 | 7,251 | 0 | 0 | 0.00% | 0 |
23.11.21 | 22,370 | 100 | 7,237 | 0 | 0 | 0.00% | 0 |
23.11.20 | 22,370 | 0 | 11,707 | 0 | 0 | 0.00% | 0 |
23.11.17 | 22,475 | 105 | 5,041 | 0 | 0 | 0.00% | 0 |
23.11.16 | 22,475 | 10 | 9,166 | 0 | 0 | 0.00% | 0 |
23.11.15 | 22,570 | 95 | 8,086 | 0 | 0 | 0.00% | 0 |
23.11.14 | 22,370 | 200 | 7,180 | 0 | 0 | 0.00% | 0 |
23.11.13 | 22,120 | 250 | 9,855 | 0 | 0 | 0.00% | 0 |
23.11.10 | 22,115 | 5 | 3,623 | 0 | 0 | 0.00% | 0 |
23.11.09 | 22,100 | 15 | 10,743 | 0 | 0 | 0.00% | 0 |
23.11.08 | 21,960 | 140 | 5,134 | 0 | 0 | 0.00% | 0 |
23.11.07 | 21,905 | 55 | 8,002 | 0 | 0 | 0.00% | 0 |
23.11.06 | 22,135 | 230 | 13,646 | 0 | 0 | 0.00% | 0 |
23.11.03 | 22,110 | 25 | 11,666 | 0 | 0 | 0.00% | 0 |
23.11.02 | 22,140 | 30 | 42,224 | 0 | 0 | 0.00% | 0 |
23.11.01 | 22,000 | 140 | 15,370 | 0 | 0 | 0.00% | 0 |
23.10.31 | 21,735 | 265 | 9,604 | 0 | 0 | 0.00% | 0 |
23.10.30 | 22,045 | 290 | 6,171 | 0 | 0 | 0.00% | 0 |
23.10.27 | 22,155 | 110 | 5,750 | 0 | 0 | 0.00% | 0 |
23.10.26 | 22,135 | 20 | 6,406 | 0 | 0 | 0.00% | 0 |
23.10.25 | 21,950 | 185 | 4,671 | 0 | 0 | 0.00% | 0 |
23.10.24 | 22,210 | 260 | 6,363 | 0 | 0 | 0.00% | 0 |
23.10.23 | 22,320 | 110 | 7,277 | 0 | 0 | 0.00% | 0 |
23.10.20 | 22,580 | 260 | 9,448 | 0 | 0 | 0.00% | 0 |
23.10.19 | 22,665 | 85 | 5,959 | 0 | 0 | 0.00% | 0 |
23.10.18 | 22,735 | 70 | 7,778 | 0 | 0 | 0.00% | 0 |
23.10.17 | 22,590 | 145 | 7,166 | 0 | 0 | 0.00% | 0 |
23.10.16 | 22,460 | 130 | 7,484 | 0 | 0 | 0.00% | 0 |
23.10.13 | 22,460 | 0 | 4,913 | 0 | 0 | 0.00% | 0 |
23.10.12 | 22,380 | 80 | 7,512 | 0 | 0 | 0.00% | 0 |
23.10.11 | 22,435 | 55 | 8,045 | 0 | 0 | 0.00% | 0 |
23.10.10 | 22,095 | 340 | 14,857 | 0 | 0 | 0.00% | 0 |
23.10.06 | 22,110 | 15 | 19,993 | 0 | 0 | 0.00% | 0 |
23.10.05 | 22,125 | 15 | 14,924 | 0 | 0 | 0.00% | 0 |
23.10.04 | 22,510 | 385 | 17,839 | 0 | 0 | 0.00% | 0 |
23.09.27 | 22,600 | 90 | 10,055 | 0 | 0 | 0.00% | 0 |
23.09.26 | 22,560 | 85 | 7,274 | 0 | 0 | 0.00% | 0 |
23.09.25 | 22,645 | 85 | 6,326 | 0 | 0 | 0.00% | 0 |
23.09.22 | 22,845 | 200 | 9,879 | 0 | 0 | 0.00% | 0 |
23.09.21 | 22,765 | 80 | 6,752 | 0 | 0 | 0.00% | 0 |
23.09.20 | 22,755 | 10 | 8,348 | 0 | 0 | 0.00% | 0 |
23.09.19 | 22,745 | 10 | 4,866 | 0 | 0 | 0.00% | 0 |
23.09.18 | 22,975 | 230 | 30,491 | 0 | 0 | 0.00% | 0 |
23.09.15 | 22,750 | 225 | 8,993 | 0 | 0 | 0.00% | 0 |
23.09.14 | 22,790 | 40 | 18,111 | 0 | 0 | 0.00% | 0 |
23.09.13 | 22,780 | 10 | 9,890 | 0 | 0 | 0.00% | 0 |
23.09.12 | 22,820 | 40 | 18,821 | 0 | 0 | 0.00% | 0 |
23.09.11 | 22,815 | 5 | 10,092 | 0 | 0 | 0.00% | 0 |
23.09.08 | 22,750 | 65 | 8,762 | 0 | 0 | 0.00% | 0 |
23.09.07 | 22,835 | 85 | 5,629 | 0 | 0 | 0.00% | 0 |
23.09.06 | 22,915 | 80 | 11,853 | 0 | 0 | 0.00% | 0 |
23.09.05 | 22,750 | 165 | 7,971 | 0 | 0 | 0.00% | 0 |
23.09.04 | 22,700 | 50 | 10,417 | 0 | 0 | 0.00% | 0 |
23.09.01 | 22,885 | 185 | 13,872 | 0 | 0 | 0.00% | 0 |
23.08.31 | 22,795 | 90 | 7,401 | 0 | 0 | 0.00% | 0 |
23.08.30 | 22,650 | 165 | 9,024 | 0 | 0 | 0.00% | 0 |
23.08.29 | 22,570 | 80 | 6,182 | 0 | 0 | 0.00% | 0 |
23.08.28 | 22,395 | 175 | 20,883 | 0 | 0 | 0.00% | 0 |
23.08.25 | 22,600 | 205 | 32,398 | 0 | 0 | 0.00% | 0 |
23.08.24 | 22,810 | 210 | 29,831 | 0 | 0 | 0.00% | 0 |
23.08.23 | 22,805 | 5 | 6,667 | 0 | 0 | 0.00% | 0 |
23.08.22 | 22,910 | 105 | 14,698 | 0 | 0 | 0.00% | 0 |
23.08.21 | 22,850 | 60 | 22,856 | 0 | 0 | 0.00% | 0 |
23.08.18 | 23,120 | 270 | 17,730 | 0 | 0 | 0.00% | 0 |
23.08.17 | 23,115 | 5 | 13,314 | 0 | 0 | 0.00% | 0 |
23.08.16 | 23,180 | 65 | 18,888 | 0 | 0 | 0.00% | 0 |
23.08.14 | 23,045 | 135 | 37,815 | 0 | 0 | 0.00% | 0 |
23.08.11 | 22,960 | 85 | 9,991 | 0 | 0 | 0.00% | 0 |
23.08.10 | 23,000 | 40 | 19,099 | 0 | 0 | 0.00% | 0 |
23.08.09 | 23,045 | 45 | 12,685 | 0 | 0 | 0.00% | 0 |
23.08.08 | 22,685 | 360 | 15,820 | 0 | 0 | 0.00% | 0 |
23.08.07 | 22,870 | 185 | 19,011 | 0 | 0 | 0.00% | 0 |
23.08.04 | 22,700 | 170 | 10,505 | 0 | 0 | 0.00% | 0 |
23.08.03 | 22,755 | 55 | 40,241 | 0 | 0 | 0.00% | 0 |
23.08.02 | 22,530 | 225 | 20,519 | 0 | 0 | 0.00% | 0 |
23.08.01 | 22,290 | 240 | 15,508 | 0 | 0 | 0.00% | 0 |
23.07.31 | 22,345 | 55 | 17,976 | 0 | 0 | 0.00% | 0 |
23.07.28 | 22,465 | 100 | 38,556 | 0 | 0 | 0.00% | 0 |
23.07.27 | 22,315 | 150 | 19,402 | 0 | 0 | 0.00% | 0 |
23.07.26 | 22,375 | 60 | 15,402 | 0 | 0 | 0.00% | 0 |
23.07.25 | 22,335 | 40 | 18,482 | 0 | 0 | 0.00% | 0 |
23.07.24 | 22,430 | 95 | 18,488 | 0 | 0 | 0.00% | 0 |
23.07.21 | 22,005 | 425 | 25,965 | 0 | 0 | 0.00% | 0 |
23.07.20 | 21,960 | 45 | 23,168 | 0 | 0 | 0.00% | 0 |
23.07.19 | 21,605 | 355 | 18,108 | 0 | 0 | 0.00% | 0 |
23.07.18 | 21,620 | 15 | 18,527 | 0 | 0 | 0.00% | 0 |
23.07.17 | 21,515 | 105 | 15,899 | 0 | 0 | 0.00% | 0 |
23.07.14 | 21,695 | 180 | 19,549 | 0 | 0 | 0.00% | 0 |
23.07.13 | 21,885 | 190 | 12,763 | 0 | 0 | 0.00% | 0 |
23.07.12 | 21,780 | 105 | 11,760 | 0 | 0 | 0.00% | 0 |
23.07.11 | 21,765 | 15 | 10,228 | 0 | 0 | 0.00% | 0 |
23.07.10 | 21,905 | 140 | 12,436 | 0 | 0 | 0.00% | 0 |
23.07.07 | 22,020 | 115 | 7,897 | 0 | 0 | 0.00% | 0 |
23.07.06 | 22,070 | 50 | 9,823 | 0 | 0 | 0.00% | 0 |
23.07.05 | 22,160 | 90 | 17,665 | 0 | 0 | 0.00% | 0 |
23.07.04 | 22,275 | 115 | 149,398 | 0 | 0 | 0.00% | 0 |
23.07.03 | 22,250 | 25 | 16,212 | 0 | 0 | 0.00% | 0 |
23.06.30 | 22,060 | 190 | 15,915 | 0 | 0 | 0.00% | 0 |
23.06.29 | 22,020 | 95 | 8,475 | 0 | 0 | 0.00% | 0 |
23.06.28 | 21,780 | 240 | 9,515 | 0 | 0 | 0.00% | 0 |
23.06.27 | 21,840 | 60 | 10,678 | 0 | 0 | 0.00% | 0 |
23.06.26 | 21,885 | 45 | 13,222 | 0 | 0 | 0.00% | 0 |
23.06.23 | 21,765 | 120 | 16,639 | 0 | 0 | 0.00% | 0 |
23.06.22 | 21,810 | 45 | 6,195 | 0 | 0 | 0.00% | 0 |
23.06.21 | 21,730 | 80 | 15,132 | 0 | 0 | 0.00% | 0 |
23.06.20 | 21,735 | 5 | 19,633 | 0 | 0 | 0.00% | 0 |
23.06.19 | 21,745 | 10 | 14,248 | 0 | 0 | 0.00% | 0 |
23.06.16 | 21,555 | 190 | 17,006 | 0 | 0 | 0.00% | 0 |
23.06.15 | 21,665 | 110 | 24,752 | 0 | 0 | 0.00% | 0 |
23.06.14 | 21,490 | 175 | 28,778 | 0 | 0 | 0.00% | 0 |
23.06.13 | 21,670 | 180 | 25,552 | 0 | 0 | 0.00% | 0 |
23.06.12 | 21,650 | 20 | 13,154 | 0 | 0 | 0.00% | 0 |
23.06.09 | 21,650 | 0 | 15,288 | 0 | 0 | 0.00% | 0 |
23.06.08 | 21,700 | 50 | 13,250 | 0 | 0 | 0.00% | 0 |
23.06.07 | 21,900 | 200 | 12,317 | 0 | 0 | 0.00% | 0 |
23.06.05 | 21,455 | 445 | 26,471 | 0 | 0 | 0.00% | 0 |
23.06.02 | 21,560 | 105 | 75,277 | 0 | 0 | 0.00% | 0 |
23.06.01 | 21,590 | 30 | 14,016 | 0 | 0 | 0.00% | 0 |
23.05.31 | 21,745 | 155 | 34,124 | 0 | 0 | 0.00% | 0 |
23.05.30 | 21,530 | 240 | 18,476 | 0 | 0 | 0.00% | 0 |
23.05.26 | 21,570 | 40 | 14,308 | 0 | 0 | 0.00% | 0 |
23.05.25 | 21,590 | 20 | 13,091 | 0 | 0 | 0.00% | 0 |
23.05.24 | 21,690 | 100 | 13,599 | 0 | 0 | 0.00% | 0 |
23.05.23 | 21,850 | 160 | 17,205 | 0 | 0 | 0.00% | 0 |
23.05.22 | 22,055 | 205 | 41,498 | 0 | 0 | 0.00% | 0 |
23.05.19 | 22,055 | 0 | 18,457 | 0 | 0 | 0.00% | 0 |
23.05.18 | 21,885 | 170 | 8,054 | 0 | 0 | 0.00% | 0 |
23.05.17 | 22,055 | 170 | 10,725 | 0 | 0 | 0.00% | 0 |
23.05.16 | 22,060 | 5 | 12,492 | 0 | 0 | 0.00% | 0 |
23.05.15 | 22,045 | 15 | 18,820 | 0 | 0 | 0.00% | 0 |
23.05.12 | 21,990 | 55 | 13,980 | 0 | 0 | 0.00% | 0 |
23.05.11 | 22,025 | 35 | 10,778 | 0 | 0 | 0.00% | 0 |
23.05.10 | 22,015 | 10 | 7,951 | 0 | 0 | 0.00% | 0 |
23.05.09 | 22,005 | 10 | 12,911 | 0 | 0 | 0.00% | 0 |
23.05.08 | 21,905 | 100 | 17,946 | 0 | 0 | 0.00% | 0 |
23.05.04 | 22,335 | 430 | 21,283 | 0 | 0 | 0.00% | 0 |
23.05.03 | 22,500 | 165 | 9,995 | 0 | 0 | 0.00% | 0 |
23.05.02 | 22,350 | 150 | 38,389 | 0 | 0 | 0.00% | 0 |
23.04.28 | 22,110 | 240 | 20,348 | 0 | 0 | 0.00% | 0 |
23.04.27 | 22,215 | 85 | 13,670 | 0 | 0 | 0.00% | 0 |
23.04.26 | 22,320 | 105 | 23,416 | 0 | 0 | 0.00% | 0 |
23.04.25 | 22,275 | 45 | 20,342 | 0 | 0 | 0.00% | 0 |
23.04.24 | 22,195 | 80 | 28,884 | 0 | 0 | 0.00% | 0 |
23.04.21 | 22,100 | 95 | 12,174 | 0 | 0 | 0.00% | 0 |
23.04.20 | 22,245 | 145 | 18,229 | 0 | 0 | 0.00% | 0 |
23.04.19 | 22,195 | 50 | 9,784 | 0 | 0 | 0.00% | 0 |
23.04.18 | 21,950 | 245 | 14,752 | 0 | 0 | 0.00% | 0 |
23.04.17 | 21,860 | 90 | 19,863 | 0 | 0 | 0.00% | 0 |
23.04.14 | 21,870 | 35 | 12,409 | 0 | 0 | 0.00% | 0 |
23.04.13 | 22,065 | 195 | 22,714 | 0 | 0 | 0.00% | 0 |
23.04.12 | 22,030 | 35 | 54,856 | 0 | 0 | 0.00% | 0 |
23.04.11 | 21,895 | 135 | 37,231 | 0 | 0 | 0.00% | 0 |
23.04.10 | 21,840 | 55 | 18,471 | 0 | 0 | 0.00% | 0 |
23.04.07 | 21,840 | 0 | 14,415 | 0 | 0 | 0.00% | 0 |
23.04.06 | 21,705 | 135 | 33,438 | 0 | 0 | 0.00% | 0 |
23.04.05 | 21,850 | 145 | 55,594 | 0 | 0 | 0.00% | 0 |
23.04.04 | 21,605 | 245 | 54,136 | 0 | 0 | 0.00% | 0 |
23.04.03 | 21,145 | 460 | 42,660 | 0 | 0 | 0.00% | 0 |
23.03.31 | 21,100 | 45 | 13,417 | 0 | 0 | 0.00% | 0 |
23.03.30 | 21,080 | 70 | 8,620 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
2
오후장 기술적 분석 특징주 B(코스닥)
-
3
코스닥 하락률 상위 20종목(직전 30분 기준)
-
4
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
5
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
6
리노공업, 971.82억원 규모 신규 시설투자 결정
-
7
1억원 이상 매수체결 상위 20 종목(코스피)
-
8
오후장 기술적 분석 특징주 B(코스피)
-
9
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
-
10
“상장사 임직원 불공정거래 심각”…3년 새 175명 조치
11.08 15:42
더보기 >