TIGER 코스닥150IT
(261060) I 코스피 ETF 11.22 13:4711,235 | 전일 | 10,975 | 고가 | 11,255 | 상한가 | 14,265 |
거래량 (주) |
35 |
260 2.37% | 시가 | 11,170 | 저가 | 11,170 | 하한가 | 7,685 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,020 | 45 | 68 | 0 | 0 | 0.00% | 240,000 |
24.11.20 | 11,035 | 15 | 70 | 0 | 0 | 0.00% | 240,000 |
24.11.19 | 10,945 | 90 | 151 | 0 | 0 | 0.00% | 240,000 |
24.11.18 | 11,250 | 305 | 752 | 0 | 0 | 0.00% | 240,000 |
24.11.15 | 10,985 | 265 | 1,452 | 0 | 0 | 0.00% | 240,000 |
24.11.14 | 11,215 | 155 | 144 | 0 | 0 | 0.00% | 240,000 |
24.11.13 | 11,465 | 250 | 1,477 | 0 | 0 | 0.00% | 240,000 |
24.11.12 | 11,840 | 375 | 1,150 | 0 | 0 | 0.00% | 240,000 |
24.11.11 | 12,340 | 500 | 3,926 | 0 | 0 | 0.00% | 240,000 |
24.11.08 | 12,360 | 20 | 714 | 0 | 0 | 0.00% | 240,000 |
24.11.07 | 12,445 | 85 | 974 | 0 | 0 | 0.00% | 240,000 |
24.11.06 | 12,685 | 240 | 225 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,810 | 125 | 5,780 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,495 | 315 | 5,355 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,660 | 165 | 333 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,350 | 310 | 440 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,225 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,440 | 215 | 48 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,265 | 175 | 13 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,435 | 170 | 1,737 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,640 | 205 | 33 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,180 | 460 | 852 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,485 | 305 | 265 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,430 | 55 | 148 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,750 | 320 | 274 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,845 | 95 | 15 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,105 | 260 | 54 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,190 | 85 | 46 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,005 | 185 | 188 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,915 | 90 | 25 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,030 | 115 | 713 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,185 | 155 | 152 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,885 | 300 | 104 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,755 | 130 | 340 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,770 | 15 | 1,190 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,015 | 245 | 376 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,085 | 70 | 918 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,630 | 455 | 6,188 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,545 | 85 | 9,351 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,230 | 315 | 1,316 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,945 | 285 | 1,203 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,900 | 45 | 10,151 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,810 | 90 | 1,243 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,085 | 275 | 1,185 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,460 | 625 | 1,497 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,435 | 25 | 152 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,600 | 165 | 705 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,470 | 130 | 161 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,850 | 380 | 964 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,975 | 125 | 152 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,695 | 720 | 756 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,900 | 205 | 259 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,095 | 195 | 100 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,030 | 65 | 61 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,355 | 325 | 55 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,120 | 235 | 66 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,285 | 165 | 801 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,640 | 355 | 148 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,730 | 90 | 385 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,960 | 230 | 67 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,075 | 115 | 150 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,850 | 225 | 270 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,095 | 245 | 121 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,865 | 230 | 152 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,440 | 425 | 95 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,485 | 45 | 263 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,220 | 265 | 961 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,880 | 340 | 3,539 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,960 | 80 | 15 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,795 | 165 | 244 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,965 | 830 | 1,399 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,690 | 1,725 | 1,733 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,665 | 975 | 5,810 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,580 | 85 | 3,660 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,120 | 460 | 347 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,540 | 420 | 854 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,355 | 185 | 115 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,360 | 5 | 359 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,840 | 480 | 1,019 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,735 | 105 | 847 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,840 | 105 | 557 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,440 | 600 | 780 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,305 | 135 | 522 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,585 | 280 | 772 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,380 | 795 | 413 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,455 | 75 | 212 | 0 | 0 | 0.00% | 0 |
24.07.15 | 16,430 | 25 | 104 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,770 | 340 | 712 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,680 | 90 | 44 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,830 | 150 | 136 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,655 | 175 | 504 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,480 | 175 | 64 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,825 | 345 | 1,611 | 0 | 0 | 0.00% | 0 |
24.07.04 | 16,315 | 510 | 479 | 0 | 0 | 0.00% | 0 |
24.07.03 | 16,410 | 95 | 227 | 0 | 0 | 0.00% | 0 |
24.07.02 | 16,690 | 280 | 69 | 0 | 0 | 0.00% | 0 |
24.07.01 | 16,710 | 20 | 284 | 0 | 0 | 0.00% | 0 |
24.06.28 | 16,505 | 205 | 890 | 0 | 0 | 0.00% | 0 |
24.06.27 | 16,490 | 15 | 115 | 0 | 0 | 0.00% | 0 |
24.06.26 | 16,225 | 265 | 133 | 0 | 0 | 0.00% | 0 |
24.06.25 | 16,220 | 5 | 153 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,400 | 180 | 50 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,800 | 400 | 90 | 0 | 0 | 0.00% | 0 |
24.06.20 | 16,970 | 170 | 477 | 0 | 0 | 0.00% | 0 |
24.06.19 | 16,865 | 105 | 347 | 0 | 0 | 0.00% | 0 |
24.06.18 | 16,680 | 185 | 49 | 0 | 0 | 0.00% | 0 |
24.06.17 | 16,595 | 85 | 248 | 0 | 0 | 0.00% | 0 |
24.06.14 | 16,795 | 200 | 137 | 0 | 0 | 0.00% | 0 |
24.06.13 | 16,870 | 75 | 81 | 0 | 0 | 0.00% | 0 |
24.06.12 | 16,720 | 150 | 112 | 0 | 0 | 0.00% | 0 |
24.06.11 | 16,720 | 0 | 1,285 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,700 | 20 | 46 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,545 | 155 | 77 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,495 | 50 | 114 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,660 | 165 | 246 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,690 | 30 | 39 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,700 | 10 | 73 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,775 | 75 | 115 | 0 | 0 | 0.00% | 0 |
24.05.29 | 17,070 | 295 | 1,697 | 0 | 0 | 0.00% | 0 |
24.05.28 | 16,925 | 145 | 181 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,540 | 385 | 715 | 0 | 0 | 0.00% | 0 |
24.05.24 | 17,050 | 510 | 83 | 0 | 0 | 0.00% | 0 |
24.05.23 | 17,020 | 30 | 75 | 0 | 0 | 0.00% | 0 |
24.05.22 | 16,910 | 110 | 34 | 0 | 0 | 0.00% | 0 |
24.05.21 | 16,670 | 240 | 27 | 0 | 0 | 0.00% | 0 |
24.05.20 | 16,765 | 95 | 451 | 0 | 0 | 0.00% | 0 |
24.05.17 | 16,885 | 120 | 8 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,800 | 85 | 262 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,540 | 260 | 732 | 0 | 0 | 0.00% | 0 |
24.05.13 | 17,120 | 580 | 44 | 0 | 0 | 0.00% | 0 |
24.05.10 | 17,120 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.05.09 | 17,300 | 180 | 1,230 | 0 | 0 | 0.00% | 0 |
24.05.08 | 17,295 | 5 | 29 | 0 | 0 | 0.00% | 0 |
24.05.07 | 16,905 | 390 | 426 | 0 | 0 | 0.00% | 0 |
24.05.03 | 16,855 | 50 | 52 | 0 | 0 | 0.00% | 0 |
24.05.02 | 16,760 | 95 | 18 | 0 | 0 | 0.00% | 0 |
24.04.30 | 16,870 | 110 | 19 | 0 | 0 | 0.00% | 0 |
24.04.29 | 16,785 | 150 | 188 | 0 | 0 | 0.00% | 0 |
24.04.26 | 16,620 | 165 | 191 | 0 | 0 | 0.00% | 0 |
24.04.25 | 16,805 | 185 | 125 | 0 | 0 | 0.00% | 0 |
24.04.24 | 16,180 | 625 | 1,747 | 0 | 0 | 0.00% | 0 |
24.04.23 | 16,365 | 185 | 428 | 0 | 0 | 0.00% | 0 |
24.04.22 | 16,750 | 385 | 2,152 | 0 | 0 | 0.00% | 0 |
24.04.19 | 17,275 | 525 | 2,673 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,980 | 295 | 46 | 0 | 0 | 0.00% | 0 |
24.04.17 | 16,820 | 160 | 6,426 | 0 | 0 | 0.00% | 0 |
24.04.16 | 17,540 | 720 | 359 | 0 | 0 | 0.00% | 0 |
24.04.15 | 17,335 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 17,265 | 70 | 2,789 | 0 | 0 | 0.00% | 0 |
24.04.11 | 17,010 | 255 | 84 | 0 | 0 | 0.00% | 0 |
24.04.09 | 17,120 | 110 | 404 | 0 | 0 | 0.00% | 0 |
24.04.08 | 17,470 | 350 | 84 | 0 | 0 | 0.00% | 0 |
24.04.05 | 17,565 | 95 | 319 | 0 | 0 | 0.00% | 0 |
24.04.04 | 17,070 | 495 | 1,672 | 0 | 0 | 0.00% | 0 |
24.04.03 | 17,360 | 290 | 2,987 | 0 | 0 | 0.00% | 0 |
24.04.02 | 17,455 | 95 | 2,032 | 0 | 0 | 0.00% | 0 |
24.04.01 | 17,480 | 25 | 968 | 0 | 0 | 0.00% | 0 |
24.03.29 | 17,110 | 370 | 6,405 | 0 | 0 | 0.00% | 0 |
24.03.28 | 16,940 | 170 | 1,603 | 0 | 0 | 0.00% | 0 |
24.03.27 | 16,640 | 300 | 1,411 | 0 | 0 | 0.00% | 0 |
24.03.26 | 16,670 | 30 | 1,263 | 0 | 0 | 0.00% | 0 |
24.03.25 | 16,770 | 100 | 256 | 0 | 0 | 0.00% | 0 |
24.03.22 | 16,915 | 145 | 299 | 0 | 0 | 0.00% | 0 |
24.03.21 | 16,625 | 290 | 717 | 0 | 0 | 0.00% | 0 |
24.03.20 | 16,400 | 225 | 399 | 0 | 0 | 0.00% | 0 |
24.03.19 | 16,515 | 115 | 493 | 0 | 0 | 0.00% | 0 |
24.03.18 | 16,370 | 145 | 56 | 0 | 0 | 0.00% | 0 |
24.03.15 | 16,375 | 5 | 322 | 0 | 0 | 0.00% | 0 |
24.03.14 | 16,650 | 275 | 236 | 0 | 0 | 0.00% | 0 |
24.03.13 | 16,760 | 110 | 159 | 0 | 0 | 0.00% | 0 |
24.03.12 | 16,480 | 280 | 440 | 0 | 0 | 0.00% | 0 |
24.03.11 | 16,515 | 35 | 75 | 0 | 0 | 0.00% | 0 |
24.03.08 | 16,300 | 215 | 218 | 0 | 0 | 0.00% | 0 |
24.03.07 | 16,465 | 165 | 558 | 0 | 0 | 0.00% | 0 |
24.03.06 | 16,320 | 145 | 440 | 0 | 0 | 0.00% | 0 |
24.03.05 | 16,485 | 165 | 122 | 0 | 0 | 0.00% | 0 |
24.03.04 | 15,970 | 515 | 573 | 0 | 0 | 0.00% | 0 |
24.02.29 | 15,925 | 45 | 666 | 0 | 0 | 0.00% | 0 |
24.02.28 | 15,580 | 345 | 824 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,940 | 360 | 300 | 0 | 0 | 0.00% | 0 |
24.02.26 | 16,050 | 110 | 221 | 0 | 0 | 0.00% | 0 |
24.02.23 | 16,150 | 100 | 542 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,920 | 230 | 5,190 | 0 | 0 | 0.00% | 0 |
24.02.21 | 15,945 | 25 | 8,795 | 0 | 0 | 0.00% | 0 |
24.02.20 | 15,865 | 80 | 92 | 0 | 0 | 0.00% | 0 |
24.02.19 | 16,005 | 140 | 566 | 0 | 0 | 0.00% | 0 |
24.02.16 | 16,320 | 315 | 428 | 0 | 0 | 0.00% | 0 |
24.02.15 | 16,185 | 135 | 4,326 | 0 | 0 | 0.00% | 0 |
24.02.14 | 16,035 | 150 | 4,180 | 0 | 0 | 0.00% | 0 |
24.02.13 | 15,385 | 650 | 862 | 0 | 0 | 0.00% | 0 |
24.02.08 | 15,090 | 295 | 947 | 0 | 0 | 0.00% | 0 |
24.02.07 | 15,315 | 225 | 152 | 0 | 0 | 0.00% | 0 |
24.02.06 | 15,215 | 100 | 425 | 0 | 0 | 0.00% | 0 |
24.02.05 | 15,505 | 290 | 808 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,200 | 305 | 1,209 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,535 | 335 | 384 | 0 | 0 | 0.00% | 0 |
24.01.31 | 16,070 | 535 | 163 | 0 | 0 | 0.00% | 0 |
24.01.30 | 16,130 | 60 | 347 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,525 | 395 | 2,208 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,830 | 305 | 153 | 0 | 0 | 0.00% | 0 |
24.01.25 | 17,110 | 280 | 325 | 0 | 0 | 0.00% | 0 |
24.01.24 | 17,090 | 20 | 1,575 | 0 | 0 | 0.00% | 0 |
24.01.23 | 17,225 | 135 | 1,018 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,970 | 255 | 1,483 | 0 | 0 | 0.00% | 0 |
24.01.19 | 16,335 | 635 | 1,245 | 0 | 0 | 0.00% | 0 |
24.01.18 | 16,325 | 10 | 38 | 0 | 0 | 0.00% | 0 |
24.01.17 | 16,495 | 170 | 2,166 | 0 | 0 | 0.00% | 0 |
24.01.16 | 16,365 | 130 | 456 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,485 | 120 | 653 | 0 | 0 | 0.00% | 0 |
24.01.12 | 16,930 | 445 | 136 | 0 | 0 | 0.00% | 0 |
24.01.11 | 16,855 | 75 | 761 | 0 | 0 | 0.00% | 0 |
24.01.10 | 17,000 | 145 | 539 | 0 | 0 | 0.00% | 0 |
24.01.09 | 17,000 | 0 | 24,355 | 0 | 0 | 0.00% | 0 |
24.01.08 | 17,025 | 25 | 431 | 0 | 0 | 0.00% | 0 |
24.01.05 | 17,010 | 15 | 1,738 | 0 | 0 | 0.00% | 0 |
24.01.04 | 16,895 | 115 | 223 | 0 | 0 | 0.00% | 0 |
24.01.03 | 17,195 | 300 | 272 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,820 | 375 | 8,160 | 0 | 0 | 0.00% | 0 |
23.12.28 | 16,695 | 125 | 3,207 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,330 | 365 | 2,297 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,320 | 10 | 134 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,410 | 90 | 385 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,190 | 220 | 251 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,005 | 185 | 9 | 0 | 0 | 0.00% | 0 |
23.12.19 | 16,090 | 85 | 1,125 | 0 | 0 | 0.00% | 0 |
23.12.18 | 15,870 | 220 | 116 | 0 | 0 | 0.00% | 0 |
23.12.15 | 16,125 | 255 | 157 | 0 | 0 | 0.00% | 0 |
23.12.14 | 15,690 | 435 | 648 | 0 | 0 | 0.00% | 0 |
23.12.13 | 15,840 | 150 | 155 | 0 | 0 | 0.00% | 0 |
23.12.12 | 15,645 | 195 | 18 | 0 | 0 | 0.00% | 0 |
23.12.11 | 15,600 | 45 | 627 | 0 | 0 | 0.00% | 0 |
23.12.08 | 15,225 | 375 | 5,378 | 0 | 0 | 0.00% | 0 |
23.12.07 | 15,510 | 285 | 29 | 0 | 0 | 0.00% | 0 |
23.12.06 | 15,235 | 275 | 83 | 0 | 0 | 0.00% | 0 |
23.12.05 | 15,680 | 445 | 4,418 | 0 | 0 | 0.00% | 0 |
23.12.04 | 16,040 | 360 | 628 | 0 | 0 | 0.00% | 0 |
23.12.01 | 15,985 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,745 | 240 | 227 | 0 | 0 | 0.00% | 0 |
23.11.29 | 15,605 | 140 | 70 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,390 | 215 | 180 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,280 | 110 | 303 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,290 | 10 | 17 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,430 | 10 | 73 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,375 | 55 | 701 | 0 | 0 | 0.00% | 0 |
23.11.20 | 15,385 | 10 | 164 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,415 | 30 | 1,167 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,335 | 80 | 1,887 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,970 | 365 | 2,573 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,725 | 245 | 1 | 0 | 0 | 0.00% | 0 |
23.11.13 | 15,030 | 305 | 82 | 0 | 0 | 0.00% | 0 |
23.11.10 | 15,005 | 25 | 758 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,170 | 165 | 450 | 0 | 0 | 0.00% | 0 |
23.11.08 | 15,315 | 145 | 246 | 0 | 0 | 0.00% | 0 |
23.11.07 | 15,865 | 550 | 631 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,420 | 1,445 | 266 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,350 | 70 | 5,342 | 0 | 0 | 0.00% | 0 |
23.11.02 | 13,380 | 970 | 139 | 0 | 0 | 0.00% | 0 |
23.11.01 | 13,295 | 85 | 66 | 0 | 0 | 0.00% | 0 |
23.10.31 | 13,930 | 635 | 212 | 0 | 0 | 0.00% | 0 |
23.10.30 | 13,770 | 160 | 14 | 0 | 0 | 0.00% | 0 |
23.10.27 | 13,740 | 30 | 396 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,420 | 680 | 395 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,335 | 85 | 236 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,165 | 170 | 31 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,210 | 45 | 425 | 0 | 0 | 0.00% | 0 |
23.10.20 | 14,505 | 295 | 493 | 0 | 0 | 0.00% | 0 |
23.10.19 | 15,030 | 525 | 155 | 0 | 0 | 0.00% | 0 |
23.10.18 | 15,160 | 130 | 716 | 0 | 0 | 0.00% | 0 |
23.10.17 | 14,860 | 300 | 269 | 0 | 0 | 0.00% | 0 |
23.10.16 | 15,105 | 245 | 537 | 0 | 0 | 0.00% | 0 |
23.10.13 | 15,055 | 50 | 313 | 0 | 0 | 0.00% | 0 |
23.10.12 | 14,750 | 305 | 286 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,300 | 450 | 285 | 0 | 0 | 0.00% | 0 |
23.10.10 | 14,575 | 275 | 39 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,395 | 180 | 6 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,380 | 15 | 126 | 0 | 0 | 0.00% | 0 |
23.10.04 | 14,805 | 425 | 309 | 0 | 0 | 0.00% | 0 |
23.09.27 | 14,655 | 150 | 149 | 0 | 0 | 0.00% | 0 |
23.09.26 | 14,840 | 185 | 265 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,935 | 95 | 4 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,860 | 75 | 221 | 0 | 0 | 0.00% | 0 |
23.09.21 | 15,345 | 485 | 968 | 0 | 0 | 0.00% | 0 |
23.09.20 | 15,440 | 95 | 597 | 0 | 0 | 0.00% | 0 |
23.09.19 | 15,580 | 140 | 590 | 0 | 0 | 0.00% | 0 |
23.09.18 | 16,035 | 455 | 726 | 0 | 0 | 0.00% | 0 |
23.09.15 | 15,845 | 190 | 91 | 0 | 0 | 0.00% | 0 |
23.09.14 | 15,320 | 525 | 676 | 0 | 0 | 0.00% | 0 |
23.09.13 | 15,735 | 415 | 124 | 0 | 0 | 0.00% | 0 |
23.09.12 | 15,700 | 35 | 1,348 | 0 | 0 | 0.00% | 0 |
23.09.11 | 15,715 | 15 | 31 | 0 | 0 | 0.00% | 0 |
23.09.08 | 15,995 | 280 | 130 | 0 | 0 | 0.00% | 0 |
23.09.07 | 16,190 | 195 | 956 | 0 | 0 | 0.00% | 0 |
23.09.06 | 16,380 | 190 | 190 | 0 | 0 | 0.00% | 0 |
23.09.05 | 16,440 | 60 | 296 | 0 | 0 | 0.00% | 0 |
23.09.04 | 16,300 | 140 | 2,004 | 0 | 0 | 0.00% | 0 |
23.09.01 | 16,010 | 290 | 613 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,855 | 155 | 732 | 0 | 0 | 0.00% | 0 |
23.08.30 | 15,720 | 135 | 200 | 0 | 0 | 0.00% | 0 |
23.08.29 | 15,585 | 135 | 4,213 | 0 | 0 | 0.00% | 0 |
23.08.28 | 15,240 | 345 | 144 | 0 | 0 | 0.00% | 0 |
23.08.25 | 15,485 | 245 | 805 | 0 | 0 | 0.00% | 0 |
23.08.24 | 15,070 | 415 | 898 | 0 | 0 | 0.00% | 0 |
23.08.23 | 15,190 | 120 | 269 | 0 | 0 | 0.00% | 0 |
23.08.22 | 15,305 | 115 | 573 | 0 | 0 | 0.00% | 0 |
23.08.21 | 15,100 | 205 | 676 | 0 | 0 | 0.00% | 0 |
23.08.18 | 15,255 | 155 | 530 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,855 | 400 | 293 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,895 | 40 | 450 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,100 | 205 | 153 | 0 | 0 | 0.00% | 0 |
23.08.11 | 15,095 | 5 | 69 | 0 | 0 | 0.00% | 0 |
23.08.10 | 15,425 | 330 | 569 | 0 | 0 | 0.00% | 0 |
23.08.09 | 15,200 | 225 | 1,248 | 0 | 0 | 0.00% | 0 |
23.08.08 | 15,300 | 100 | 171 | 0 | 0 | 0.00% | 0 |
23.08.07 | 15,705 | 405 | 390 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,880 | 175 | 55 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,730 | 150 | 460 | 0 | 0 | 0.00% | 0 |
23.08.02 | 16,470 | 740 | 2,739 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,490 | 20 | 2,482 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,105 | 385 | 3,855 | 0 | 0 | 0.00% | 0 |
23.07.28 | 15,845 | 260 | 485 | 0 | 0 | 0.00% | 0 |
23.07.27 | 15,515 | 330 | 3,792 | 0 | 0 | 0.00% | 0 |
23.07.26 | 16,180 | 665 | 1,905 | 0 | 0 | 0.00% | 0 |
23.07.25 | 16,140 | 40 | 2,609 | 0 | 0 | 0.00% | 0 |
23.07.24 | 15,965 | 175 | 1,814 | 0 | 0 | 0.00% | 0 |
23.07.21 | 16,330 | 365 | 766 | 0 | 0 | 0.00% | 0 |
23.07.20 | 16,160 | 170 | 11,380 | 0 | 0 | 0.00% | 0 |
23.07.19 | 15,880 | 280 | 12,428 | 0 | 0 | 0.00% | 0 |
23.07.18 | 15,610 | 270 | 4,534 | 0 | 0 | 0.00% | 0 |
23.07.17 | 15,435 | 175 | 5,424 | 0 | 0 | 0.00% | 0 |
23.07.14 | 15,015 | 420 | 2,141 | 0 | 0 | 0.00% | 0 |
23.07.13 | 14,780 | 235 | 1,795 | 0 | 0 | 0.00% | 0 |
23.07.12 | 14,600 | 180 | 225 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,180 | 420 | 84 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,415 | 235 | 672 | 0 | 0 | 0.00% | 0 |
23.07.07 | 14,685 | 270 | 735 | 0 | 0 | 0.00% | 0 |
23.07.06 | 15,200 | 515 | 829 | 0 | 0 | 0.00% | 0 |
23.07.05 | 15,355 | 155 | 474 | 0 | 0 | 0.00% | 0 |
23.07.04 | 15,345 | 10 | 434 | 0 | 0 | 0.00% | 0 |
23.07.03 | 15,125 | 220 | 999 | 0 | 0 | 0.00% | 0 |
23.06.30 | 15,115 | 10 | 1,074 | 0 | 0 | 0.00% | 0 |
23.06.29 | 15,025 | 90 | 1,424 | 0 | 0 | 0.00% | 0 |
23.06.28 | 15,115 | 90 | 606 | 0 | 0 | 0.00% | 0 |
23.06.27 | 15,095 | 20 | 1,433 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,970 | 125 | 2,310 | 0 | 0 | 0.00% | 0 |
23.06.23 | 14,835 | 135 | 711 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,805 | 30 | 594 | 0 | 0 | 0.00% | 0 |
23.06.21 | 15,120 | 315 | 1,378 | 0 | 0 | 0.00% | 0 |
23.06.20 | 15,070 | 50 | 989 | 0 | 0 | 0.00% | 0 |
23.06.19 | 15,185 | 115 | 408 | 0 | 0 | 0.00% | 0 |
23.06.16 | 15,100 | 85 | 554 | 0 | 0 | 0.00% | 0 |
23.06.15 | 14,830 | 270 | 1,138 | 0 | 0 | 0.00% | 0 |
23.06.14 | 15,305 | 475 | 3,657 | 0 | 0 | 0.00% | 0 |
23.06.13 | 15,180 | 125 | 3,721 | 0 | 0 | 0.00% | 0 |
23.06.12 | 15,075 | 105 | 2,525 | 0 | 0 | 0.00% | 0 |
23.06.09 | 14,765 | 310 | 3,130 | 0 | 0 | 0.00% | 0 |
23.06.08 | 14,845 | 80 | 549 | 0 | 0 | 0.00% | 0 |
23.06.07 | 14,685 | 160 | 1,765 | 0 | 0 | 0.00% | 0 |
23.06.05 | 14,710 | 25 | 1,703 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,730 | 20 | 206 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,720 | 10 | 268 | 0 | 0 | 0.00% | 0 |
23.05.31 | 14,625 | 95 | 956 | 0 | 0 | 0.00% | 0 |
23.05.30 | 14,210 | 415 | 1,019 | 0 | 0 | 0.00% | 0 |
23.05.26 | 14,200 | 10 | 1,276 | 0 | 0 | 0.00% | 0 |
23.05.25 | 14,310 | 110 | 1,442 | 0 | 0 | 0.00% | 0 |
23.05.24 | 14,455 | 145 | 1,194 | 0 | 0 | 0.00% | 0 |
23.05.23 | 14,245 | 210 | 2,194 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,160 | 85 | 147 | 0 | 0 | 0.00% | 0 |
23.05.19 | 13,815 | 345 | 2,140 | 0 | 0 | 0.00% | 0 |
23.05.18 | 13,655 | 160 | 927 | 0 | 0 | 0.00% | 0 |
23.05.17 | 13,435 | 220 | 686 | 0 | 0 | 0.00% | 0 |
23.05.16 | 13,340 | 95 | 1,251 | 0 | 0 | 0.00% | 0 |
23.05.15 | 13,470 | 130 | 118,105 | 0 | 0 | 0.00% | 0 |
23.05.12 | 13,375 | 95 | 19 | 0 | 0 | 0.00% | 0 |
23.05.11 | 13,575 | 200 | 2,166 | 0 | 0 | 0.00% | 0 |
23.05.10 | 13,655 | 80 | 363 | 0 | 0 | 0.00% | 0 |
23.05.09 | 13,925 | 270 | 2,081 | 0 | 0 | 0.00% | 0 |
23.05.08 | 13,785 | 140 | 2,917 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,935 | 150 | 390 | 0 | 0 | 0.00% | 0 |
23.05.03 | 14,065 | 130 | 474 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,975 | 90 | 1,029 | 0 | 0 | 0.00% | 0 |
23.04.28 | 14,245 | 270 | 3,897 | 0 | 0 | 0.00% | 0 |
23.04.27 | 14,090 | 255 | 1,475 | 0 | 0 | 0.00% | 0 |
23.04.26 | 14,155 | 65 | 422 | 0 | 0 | 0.00% | 0 |
23.04.25 | 14,455 | 300 | 3,053 | 0 | 0 | 0.00% | 0 |
23.04.24 | 14,900 | 445 | 3,606 | 0 | 0 | 0.00% | 0 |
23.04.21 | 14,930 | 30 | 10,474 | 0 | 0 | 0.00% | 0 |
23.04.20 | 15,610 | 680 | 4,615 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,400 | 210 | 1,492 | 0 | 0 | 0.00% | 0 |
23.04.18 | 15,500 | 100 | 1,690 | 0 | 0 | 0.00% | 0 |
23.04.17 | 15,465 | 35 | 891 | 0 | 0 | 0.00% | 0 |
23.04.14 | 15,280 | 155 | 236 | 0 | 0 | 0.00% | 0 |
23.04.13 | 15,290 | 10 | 39,972 | 0 | 0 | 0.00% | 0 |
23.04.12 | 15,685 | 395 | 1,556 | 0 | 0 | 0.00% | 0 |
23.04.11 | 15,480 | 205 | 7,565 | 0 | 0 | 0.00% | 0 |
23.04.10 | 15,495 | 15 | 4,940 | 0 | 0 | 0.00% | 0 |
23.04.07 | 15,055 | 440 | 2,524 | 0 | 0 | 0.00% | 0 |
23.04.06 | 15,380 | 325 | 1,769 | 0 | 0 | 0.00% | 0 |
23.04.05 | 15,100 | 280 | 1,607 | 0 | 0 | 0.00% | 0 |
23.04.04 | 15,460 | 360 | 1,981 | 0 | 0 | 0.00% | 0 |
23.04.03 | 15,375 | 85 | 9,156 | 0 | 0 | 0.00% | 0 |
23.03.31 | 15,275 | 100 | 6,140 | 0 | 0 | 0.00% | 0 |
23.03.30 | 14,940 | 335 | 4,053 | 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