TIGER 미국달러선물인버스2X
(261120) I 코스피 ETF 11.22 13:095,650 | 전일 | 5,660 | 고가 | 5,655 | 상한가 | 9,050 |
거래량 (주) |
1,647 |
10 -0.18% | 시가 | 5,640 | 저가 | 5,635 | 하한가 | 2,270 |
거래대금 (백만) |
9 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 5,705 | 45 | 3,515 | 0 | 0 | 0.00% | 4,400,000 |
24.11.20 | 5,705 | 0 | 8,773 | 0 | 0 | 0.00% | 4,400,000 |
24.11.19 | 5,690 | 15 | 7,137 | 0 | 0 | 0.00% | 4,400,000 |
24.11.18 | 5,655 | 35 | 11,532 | 0 | 0 | 0.00% | 4,400,000 |
24.11.15 | 5,595 | 60 | 14,156 | 0 | 0 | 0.00% | 4,400,000 |
24.11.14 | 5,585 | 15 | 18,686 | 0 | 0 | 0.00% | 4,400,000 |
24.11.13 | 5,615 | 30 | 14,223 | 0 | 0 | 0.00% | 4,400,000 |
24.11.12 | 5,690 | 75 | 29,423 | 0 | 0 | 0.00% | 4,400,000 |
24.11.11 | 5,740 | 50 | 35,380 | 0 | 0 | 0.00% | 4,400,000 |
24.11.08 | 5,675 | 65 | 30,789 | 0 | 0 | 0.00% | 4,300,000 |
24.11.07 | 5,675 | 0 | 52,795 | 0 | 0 | 0.00% | 4,300,000 |
24.11.06 | 5,820 | 145 | 78,839 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,900 | 80 | 5,972 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,830 | 70 | 31,541 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,820 | 10 | 10,307 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,800 | 20 | 2,682 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,770 | 30 | 5,828 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,785 | 15 | 34,711 | 0 | 0 | 0.00% | 0 |
24.10.28 | 5,755 | 30 | 17,191 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,830 | 75 | 46,861 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,815 | 15 | 19,958 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,845 | 30 | 19,416 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,875 | 30 | 27,901 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,920 | 45 | 9,138 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,920 | 0 | 27,139 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,980 | 60 | 23,479 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,990 | 10 | 7,962 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,045 | 55 | 26,878 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,080 | 35 | 7,524 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,075 | 5 | 11,322 | 0 | 0 | 0.00% | 0 |
24.10.10 | 6,100 | 25 | 7,926 | 0 | 0 | 0.00% | 0 |
24.10.08 | 6,120 | 20 | 12,401 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,245 | 125 | 37,710 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,365 | 120 | 13,603 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,475 | 110 | 3,222 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,380 | 95 | 51,522 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,295 | 85 | 14,050 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,285 | 10 | 3,520 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,235 | 50 | 5,563 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,235 | 0 | 6,419 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,280 | 45 | 4,887 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,275 | 5 | 2,644 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,285 | 10 | 11,940 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,200 | 85 | 8,047 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,205 | 5 | 2,782 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,160 | 45 | 4,114 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,200 | 40 | 3,062 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,305 | 105 | 4,257 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,235 | 70 | 15,188 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,175 | 60 | 7,319 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,180 | 5 | 4,145 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,210 | 30 | 4,625 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,255 | 45 | 7,976 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,275 | 20 | 895 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,230 | 45 | 4,244 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,300 | 70 | 6,308 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,320 | 20 | 9,431 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,205 | 115 | 31,593 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,250 | 45 | 7,557 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,230 | 20 | 3,976 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,260 | 30 | 21,912 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,265 | 5 | 40,734 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,045 | 220 | 88,069 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,030 | 15 | 36,526 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,945 | 85 | 8,715 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,940 | 5 | 5,425 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,985 | 45 | 5,807 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,895 | 90 | 27,084 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,910 | 15 | 926 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,895 | 15 | 5,105 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,930 | 35 | 13,329 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,955 | 25 | 91,011 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,000 | 45 | 275,905 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,900 | 100 | 58,741 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,835 | 65 | 23,037 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,865 | 30 | 7,383 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,825 | 40 | 20,910 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,840 | 15 | 15,683 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,840 | 0 | 4,467 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,835 | 5 | 19,119 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,820 | 15 | 9,241 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,825 | 5 | 39,883 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,870 | 45 | 18,024 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,870 | 0 | 11,023 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,840 | 30 | 5,955 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,860 | 20 | 4,705 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,890 | 30 | 1,972 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,890 | 0 | 10,291 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,850 | 40 | 17,002 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,880 | 30 | 6,090 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,865 | 15 | 5,316 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,885 | 20 | 28,949 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,875 | 10 | 12,690 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,805 | 70 | 35,679 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,815 | 10 | 8,147 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,880 | 65 | 31,583 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,905 | 25 | 12,677 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,845 | 60 | 14,472 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,820 | 25 | 11,987 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,830 | 10 | 14,887 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,825 | 5 | 14,851 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,825 | 0 | 13,942 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,860 | 35 | 21,722 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,875 | 15 | 14,895 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,885 | 10 | 10,079 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,895 | 10 | 9,112 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,905 | 10 | 13,875 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,955 | 50 | 16,461 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,930 | 25 | 13,482 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,915 | 15 | 7,512 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,940 | 25 | 136,527 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,975 | 35 | 16,242 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,950 | 25 | 244,841 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,940 | 10 | 16,396 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,945 | 5 | 11,343 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,865 | 80 | 18,756 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,915 | 50 | 39,024 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,025 | 110 | 31,863 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,085 | 60 | 6,024 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,040 | 45 | 8,528 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,005 | 35 | 2,827 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,070 | 65 | 18,675 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,065 | 5 | 7,177 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,065 | 0 | 4,854 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,105 | 40 | 10,161 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,110 | 5 | 16,841 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,195 | 85 | 5,936 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,020 | 175 | 121,146 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,010 | 10 | 1,647 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,015 | 5 | 25,180 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,000 | 15 | 1,457 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,050 | 50 | 4,732 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,100 | 50 | 4,168 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,065 | 35 | 27,893 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,955 | 110 | 56,941 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,910 | 45 | 7,276 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,945 | 35 | 13,614 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,970 | 25 | 10,280 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,960 | 10 | 10,216 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,005 | 45 | 38,167 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,945 | 60 | 20,696 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,920 | 25 | 4,163 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,905 | 15 | 5,495 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,990 | 85 | 76,437 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,880 | 110 | 45,473 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,820 | 60 | 27,072 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,905 | 85 | 79,929 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,975 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,080 | 105 | 69,867 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,160 | 80 | 31,262 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,175 | 15 | 15,326 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,180 | 5 | 7,624 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,235 | 55 | 10,119 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,205 | 30 | 3,179 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,195 | 10 | 5,338 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,220 | 25 | 22,674 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,230 | 10 | 8,053 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,245 | 15 | 16,355 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,225 | 20 | 8,865 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,315 | 90 | 74,507 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,295 | 20 | 8,996 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,320 | 25 | 28,317 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,455 | 135 | 32,418 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,320 | 135 | 43,773 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,330 | 10 | 20,650 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,370 | 40 | 34,333 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,405 | 35 | 11,211 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,515 | 110 | 62,036 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,555 | 40 | 15,297 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,585 | 30 | 10,759 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,590 | 5 | 8,130 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,495 | 95 | 31,440 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,395 | 100 | 36,263 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,375 | 20 | 6,396 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,370 | 5 | 2,029 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,410 | 40 | 3,295 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,410 | 0 | 3,105 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,375 | 35 | 1,582 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,395 | 20 | 1,898 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,410 | 15 | 6,381 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,400 | 10 | 3,900 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,410 | 10 | 14,553 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,380 | 30 | 4,268 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,340 | 40 | 17,258 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,365 | 25 | 9,559 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,375 | 10 | 2,472 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,385 | 10 | 19,567 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,375 | 10 | 3,280 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,445 | 70 | 316,357 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,445 | 0 | 4,399 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,440 | 5 | 5,354 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,445 | 5 | 5,407 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,410 | 35 | 8,809 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,495 | 85 | 21,508 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,410 | 85 | 10,870 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,380 | 30 | 3,886 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,420 | 40 | 6,754 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,375 | 45 | 8,095 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,370 | 5 | 7,554 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,375 | 5 | 11,760 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,355 | 20 | 6,281 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,385 | 30 | 7,312 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,355 | 30 | 12,904 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,350 | 5 | 26,885 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,340 | 10 | 25,785 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,305 | 35 | 19,193 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,430 | 125 | 60,013 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,545 | 115 | 21,144 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,600 | 55 | 14,910 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,610 | 10 | 2,728 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,545 | 65 | 1,580 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,595 | 50 | 22,476 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,595 | 0 | 16,467 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,610 | 15 | 14,749 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,655 | 45 | 39,189 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,705 | 50 | 13,353 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,745 | 40 | 15,507 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,845 | 100 | 10,306 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,805 | 40 | 13,801 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,790 | 15 | 9,275 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,705 | 85 | 6,536 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,680 | 25 | 3,269 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,760 | 80 | 8,947 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,685 | 75 | 7,974 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,775 | 90 | 8,505 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,780 | 5 | 3,476 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,815 | 35 | 7,714 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,570 | 245 | 51,473 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,605 | 35 | 5,302 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,600 | 5 | 2,560 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,680 | 80 | 8,026 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,505 | 175 | 161,239 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,625 | 120 | 33,892 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,650 | 25 | 11,159 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,710 | 60 | 154,950 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,700 | 10 | 11,265 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,865 | 165 | 121,420 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,860 | 5 | 149,136 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,815 | 45 | 86,563 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,740 | 75 | 83,521 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,715 | 25 | 3,104 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,805 | 90 | 13,577 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,755 | 50 | 2,236 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,880 | 125 | 42,445 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,855 | 25 | 8,509 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,805 | 50 | 8,381 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,790 | 15 | 10,334 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,760 | 30 | 6,447 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,500 | 260 | 9,486 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,545 | 45 | 6,542 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,625 | 80 | 3,760 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,695 | 70 | 8,205 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,695 | 0 | 7,934 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,710 | 15 | 10,477 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,800 | 90 | 17,895 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,560 | 240 | 91,535 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,395 | 165 | 43,454 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,260 | 135 | 9,903 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,325 | 65 | 3,546 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,300 | 25 | 3,517 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,270 | 30 | 1,398 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,235 | 35 | 6,420 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,335 | 100 | 3,980 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,385 | 50 | 569 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,290 | 95 | 26,501 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,305 | 15 | 592 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,280 | 25 | 52,737 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,340 | 60 | 11,662 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,300 | 40 | 2,606 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,295 | 5 | 1,471 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,325 | 30 | 2,647 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,440 | 115 | 10,450 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,440 | 0 | 1,071 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,325 | 115 | 16,038 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,335 | 10 | 3,326 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,335 | 0 | 7,271 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,220 | 115 | 10,425 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,345 | 125 | 20,204 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,390 | 45 | 20,747 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,475 | 85 | 36,730 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,490 | 15 | 12,215 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,430 | 60 | 4,016 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,540 | 110 | 20,076 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,565 | 25 | 6,149 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,585 | 20 | 6,632 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,565 | 20 | 10,796 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,570 | 5 | 186,747 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,540 | 30 | 1,155 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,560 | 20 | 5,937 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,530 | 30 | 3,604 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,515 | 15 | 5,404 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,500 | 15 | 7,131 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,535 | 35 | 6,164 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,535 | 0 | 8,933 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,650 | 115 | 7,644 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,660 | 10 | 11,641 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,610 | 50 | 7,463 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,605 | 5 | 6,440 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,625 | 20 | 14,860 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,620 | 5 | 8,031 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,600 | 20 | 26,543 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,630 | 30 | 8,560 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,460 | 170 | 17,117 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,490 | 30 | 8,700 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,430 | 60 | 3,831 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,470 | 40 | 16,335 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,435 | 35 | 24,324 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,490 | 55 | 18,849 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,550 | 60 | 35,872 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,605 | 55 | 32,600 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,680 | 75 | 42,715 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,690 | 10 | 11,615 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,685 | 5 | 55,067 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,795 | 110 | 24,531 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,765 | 30 | 56,009 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,870 | 105 | 30,003 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,885 | 15 | 18,992 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,040 | 155 | 42,113 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,150 | 110 | 2,540 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,120 | 30 | 222,146 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,110 | 10 | 3,262 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,130 | 20 | 11,026 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,115 | 15 | 6,953 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,080 | 35 | 7,606 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,050 | 30 | 7,139 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,190 | 140 | 13,387 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,245 | 55 | 14,372 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,310 | 65 | 19,038 | 0 | 0 | 0.00% | 0 |
23.07.18 | 7,225 | 85 | 27,981 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,255 | 30 | 15,050 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,145 | 110 | 122,671 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,000 | 145 | 35,922 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,940 | 60 | 9,678 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,815 | 125 | 27,329 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,825 | 10 | 5,038 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,870 | 45 | 6,184 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,895 | 25 | 8,822 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,855 | 40 | 21,168 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,800 | 55 | 83,662 | 0 | 0 | 0.00% | 0 |
23.07.03 | 6,700 | 100 | 33,104 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,710 | 10 | 62,470 | 0 | 0 | 0.00% | 0 |
23.06.29 | 6,815 | 105 | 27,514 | 0 | 0 | 0.00% | 0 |
23.06.28 | 6,890 | 75 | 17,616 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,835 | 55 | 3,334 | 0 | 0 | 0.00% | 0 |
23.06.26 | 6,850 | 15 | 8,572 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,960 | 110 | 15,043 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,985 | 25 | 20,382 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,110 | 125 | 14,472 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,100 | 10 | 7,870 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,205 | 105 | 10,111 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,120 | 85 | 26,448 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,150 | 30 | 20,591 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,225 | 75 | 23,149 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,035 | 190 | 35,349 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,990 | 45 | 26,166 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,865 | 125 | 27,921 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,870 | 5 | 9,174 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,825 | 45 | 18,462 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,845 | 20 | 18,118 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,680 | 165 | 37,747 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,655 | 25 | 47,375 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,660 | 5 | 20,997 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,665 | 5 | 20,752 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,645 | 20 | 48,491 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,740 | 95 | 12,856 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,795 | 55 | 20,503 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,735 | 60 | 27,864 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,635 | 100 | 29,253 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,580 | 55 | 7,506 | 0 | 0 | 0.00% | 0 |
23.05.18 | 6,530 | 50 | 4,561 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,530 | 0 | 7,698 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,555 | 25 | 27,333 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,580 | 25 | 23,326 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,665 | 85 | 10,691 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,680 | 15 | 11,294 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,690 | 10 | 13,646 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,715 | 25 | 128,418 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,700 | 15 | 10,020 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,535 | 165 | 77,750 | 0 | 0 | 0.00% | 0 |
23.05.03 | 6,510 | 25 | 19,000 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,540 | 30 | 49,954 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,565 | 25 | 23,696 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,580 | 15 | 18,194 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,615 | 35 | 14,766 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,585 | 30 | 6,608 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,645 | 60 | 17,585 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,695 | 50 | 22,869 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,685 | 10 | 33,284 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,755 | 70 | 15,998 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,835 | 80 | 29,960 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,950 | 115 | 18,952 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,825 | 130 | 41,541 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,690 | 135 | 23,951 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,725 | 35 | 67,506 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,755 | 30 | 21,577 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,755 | 0 | 7,358 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,755 | 0 | 10,429 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,850 | 95 | 20,092 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,790 | 60 | 9,199 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,785 | 5 | 6,876 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,950 | 165 | 36,776 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,970 | 20 | 7,569 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,940 | 30 | 6,723 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
2
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
디지틀조선(033130) 소폭 상승세 +4.16%
-
7
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲389.15엔(+1.02%), 38,415.32엔 [전장마감]
-
10
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]