TIGER 글로벌4차산업혁신기술(합성 H)
(275980) I 코스피 ETF 11.22 13:4716,900 | 전일 | 16,655 | 고가 | 16,900 | 상한가 | 21,650 |
거래량 (주) |
8,130 |
245 1.47% | 시가 | 16,700 | 저가 | 16,675 | 하한가 | 11,660 |
거래대금 (백만) |
137 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 16,800 | 145 | 4,566 | 2,176 | 31,976 | 0.48% | 6,648,024 |
24.11.20 | 16,600 | 200 | 3,801 | -14,007 | 29,800 | 0.44% | 6,670,200 |
24.11.19 | 16,590 | 10 | 11,699 | 6,661 | 43,807 | 0.65% | 6,656,193 |
24.11.18 | 16,825 | 235 | 14,643 | 6,937 | 37,146 | 0.55% | 6,662,854 |
24.11.15 | 16,850 | 25 | 13,237 | 7,842 | 30,209 | 0.45% | 6,669,791 |
24.11.14 | 17,050 | 145 | 14,746 | 13,980 | 22,367 | 0.33% | 6,677,633 |
24.11.13 | 17,255 | 205 | 23,361 | -18,851 | 8,387 | 0.12% | 6,711,613 |
24.11.12 | 17,300 | 45 | 11,920 | 12,313 | 27,238 | 0.41% | 6,692,762 |
24.11.11 | 17,275 | 25 | 25,641 | -12,579 | 14,925 | 0.22% | 6,725,075 |
24.11.08 | 16,985 | 290 | 16,091 | 6,825 | 27,504 | 0.41% | 6,752,496 |
24.11.07 | 16,995 | 10 | 14,594 | 20,679 | 20,679 | 0.31% | 6,759,321 |
24.11.06 | 16,810 | 185 | 6,587 | 0 | 0 | 0.00% | 0 |
24.11.05 | 16,715 | 95 | 4,989 | 0 | 0 | 0.00% | 0 |
24.11.04 | 16,695 | 20 | 3,092 | 0 | 0 | 0.00% | 0 |
24.11.01 | 16,800 | 105 | 6,946 | 0 | 0 | 0.00% | 0 |
24.10.31 | 16,950 | 150 | 16,826 | 0 | 0 | 0.00% | 0 |
24.10.30 | 16,975 | 25 | 8,011 | 0 | 0 | 0.00% | 0 |
24.10.29 | 16,975 | 0 | 13,414 | 0 | 0 | 0.00% | 0 |
24.10.28 | 16,925 | 50 | 11,321 | 0 | 0 | 0.00% | 0 |
24.10.25 | 16,770 | 155 | 9,696 | 0 | 0 | 0.00% | 0 |
24.10.24 | 16,930 | 160 | 10,541 | 0 | 0 | 0.00% | 0 |
24.10.23 | 16,890 | 40 | 10,609 | 0 | 0 | 0.00% | 0 |
24.10.22 | 17,070 | 180 | 11,745 | 0 | 0 | 0.00% | 0 |
24.10.21 | 17,050 | 20 | 17,639 | 0 | 0 | 0.00% | 0 |
24.10.18 | 17,075 | 25 | 7,728 | 0 | 0 | 0.00% | 0 |
24.10.17 | 16,965 | 110 | 3,780 | 0 | 0 | 0.00% | 0 |
24.10.16 | 17,190 | 225 | 7,103 | 0 | 0 | 0.00% | 0 |
24.10.15 | 17,120 | 70 | 24,309 | 0 | 0 | 0.00% | 0 |
24.10.14 | 17,125 | 5 | 19,286 | 0 | 0 | 0.00% | 0 |
24.10.11 | 17,160 | 35 | 9,353 | 0 | 0 | 0.00% | 0 |
24.10.10 | 16,865 | 295 | 16,431 | 0 | 0 | 0.00% | 0 |
24.10.08 | 17,140 | 275 | 22,585 | 0 | 0 | 0.00% | 0 |
24.10.07 | 16,960 | 180 | 38,763 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,960 | 0 | 10,762 | 0 | 0 | 0.00% | 0 |
24.10.02 | 17,260 | 300 | 28,661 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,180 | 80 | 12,443 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,065 | 115 | 34,045 | 0 | 0 | 0.00% | 0 |
24.09.26 | 16,855 | 210 | 14,789 | 0 | 0 | 0.00% | 0 |
24.09.25 | 16,780 | 75 | 11,446 | 0 | 0 | 0.00% | 0 |
24.09.24 | 16,750 | 30 | 8,118 | 0 | 0 | 0.00% | 0 |
24.09.23 | 16,750 | 0 | 5,213 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,790 | 40 | 6,670 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,455 | 335 | 7,690 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,400 | 55 | 4,064 | 0 | 0 | 0.00% | 0 |
24.09.12 | 15,980 | 420 | 9,249 | 0 | 0 | 0.00% | 0 |
24.09.11 | 16,005 | 25 | 9,436 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,020 | 15 | 3,919 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,185 | 165 | 13,626 | 0 | 0 | 0.00% | 0 |
24.09.06 | 16,225 | 40 | 7,915 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,210 | 15 | 12,402 | 0 | 0 | 0.00% | 0 |
24.09.04 | 16,735 | 525 | 4,840 | 0 | 0 | 0.00% | 0 |
24.09.03 | 16,870 | 135 | 32,325 | 0 | 0 | 0.00% | 0 |
24.09.02 | 16,850 | 20 | 28,422 | 0 | 0 | 0.00% | 0 |
24.08.30 | 16,620 | 230 | 7,691 | 0 | 0 | 0.00% | 0 |
24.08.29 | 16,850 | 230 | 10,794 | 0 | 0 | 0.00% | 0 |
24.08.28 | 16,770 | 80 | 8,101 | 0 | 0 | 0.00% | 0 |
24.08.27 | 16,840 | 70 | 10,639 | 0 | 0 | 0.00% | 0 |
24.08.26 | 16,760 | 80 | 18,092 | 0 | 0 | 0.00% | 0 |
24.08.23 | 16,860 | 100 | 10,277 | 0 | 0 | 0.00% | 0 |
24.08.22 | 16,805 | 55 | 30,425 | 0 | 0 | 0.00% | 0 |
24.08.21 | 16,800 | 5 | 16,550 | 0 | 0 | 0.00% | 0 |
24.08.20 | 16,625 | 175 | 13,588 | 0 | 0 | 0.00% | 0 |
24.08.19 | 16,700 | 75 | 5,450 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,255 | 445 | 29,187 | 0 | 0 | 0.00% | 0 |
24.08.14 | 16,040 | 215 | 6,009 | 0 | 0 | 0.00% | 0 |
24.08.13 | 16,035 | 5 | 1,366 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,970 | 65 | 4,782 | 0 | 0 | 0.00% | 0 |
24.08.09 | 15,750 | 220 | 6,817 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,735 | 15 | 9,612 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,680 | 55 | 10,158 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,015 | 665 | 18,947 | 0 | 0 | 0.00% | 0 |
24.08.05 | 16,015 | 1,000 | 30,722 | 0 | 0 | 0.00% | 0 |
24.08.02 | 16,755 | 740 | 10,260 | 0 | 0 | 0.00% | 0 |
24.08.01 | 16,645 | 110 | 8,521 | 0 | 0 | 0.00% | 0 |
24.07.31 | 16,510 | 135 | 11,280 | 0 | 0 | 0.00% | 0 |
24.07.30 | 16,635 | 125 | 5,793 | 0 | 0 | 0.00% | 0 |
24.07.29 | 16,475 | 160 | 12,271 | 0 | 0 | 0.00% | 0 |
24.07.26 | 16,520 | 45 | 14,240 | 0 | 0 | 0.00% | 0 |
24.07.25 | 16,700 | 180 | 9,878 | 0 | 0 | 0.00% | 0 |
24.07.24 | 16,795 | 95 | 10,648 | 0 | 0 | 0.00% | 0 |
24.07.23 | 16,720 | 75 | 12,682 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,805 | 85 | 20,757 | 0 | 0 | 0.00% | 0 |
24.07.19 | 17,055 | 250 | 6,712 | 0 | 0 | 0.00% | 0 |
24.07.18 | 17,220 | 165 | 27,202 | 0 | 0 | 0.00% | 0 |
24.07.17 | 17,190 | 30 | 36,781 | 0 | 0 | 0.00% | 0 |
24.07.16 | 17,270 | 80 | 23,102 | 0 | 0 | 0.00% | 0 |
24.07.15 | 17,110 | 160 | 30,499 | 0 | 0 | 0.00% | 0 |
24.07.12 | 17,030 | 80 | 20,288 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,900 | 130 | 36,151 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,975 | 75 | 16,632 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,890 | 85 | 36,124 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,870 | 20 | 10,984 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,780 | 90 | 19,373 | 0 | 0 | 0.00% | 0 |
24.07.04 | 16,695 | 85 | 26,245 | 0 | 0 | 0.00% | 0 |
24.07.03 | 16,655 | 40 | 26,739 | 0 | 0 | 0.00% | 0 |
24.07.02 | 16,720 | 65 | 12,685 | 0 | 0 | 0.00% | 0 |
24.07.01 | 16,555 | 165 | 33,832 | 0 | 0 | 0.00% | 0 |
24.06.28 | 16,585 | 30 | 17,771 | 0 | 0 | 0.00% | 0 |
24.06.27 | 16,650 | 65 | 9,987 | 0 | 0 | 0.00% | 0 |
24.06.26 | 16,510 | 140 | 20,243 | 0 | 0 | 0.00% | 0 |
24.06.25 | 16,535 | 25 | 19,930 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,640 | 105 | 13,379 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,710 | 70 | 23,403 | 0 | 0 | 0.00% | 0 |
24.06.20 | 16,740 | 30 | 34,484 | 0 | 0 | 0.00% | 0 |
24.06.19 | 16,590 | 150 | 25,210 | 0 | 0 | 0.00% | 0 |
24.06.18 | 16,675 | 85 | 23,426 | 0 | 0 | 0.00% | 0 |
24.06.17 | 16,805 | 130 | 16,303 | 0 | 0 | 0.00% | 0 |
24.06.14 | 16,915 | 110 | 13,724 | 0 | 0 | 0.00% | 0 |
24.06.13 | 16,695 | 220 | 16,070 | 0 | 0 | 0.00% | 0 |
24.06.12 | 16,675 | 20 | 16,047 | 0 | 0 | 0.00% | 0 |
24.06.11 | 16,605 | 70 | 15,430 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,730 | 125 | 42,080 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,535 | 195 | 16,988 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,355 | 180 | 14,435 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,570 | 215 | 10,778 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,490 | 80 | 9,280 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,415 | 75 | 11,260 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,625 | 210 | 9,966 | 0 | 0 | 0.00% | 0 |
24.05.29 | 16,925 | 300 | 15,302 | 0 | 0 | 0.00% | 0 |
24.05.28 | 16,870 | 55 | 13,434 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,685 | 185 | 36,966 | 0 | 0 | 0.00% | 0 |
24.05.24 | 16,935 | 250 | 17,732 | 0 | 0 | 0.00% | 0 |
24.05.23 | 16,795 | 140 | 20,888 | 0 | 0 | 0.00% | 0 |
24.05.22 | 16,760 | 35 | 13,839 | 0 | 0 | 0.00% | 0 |
24.05.21 | 16,825 | 65 | 14,321 | 0 | 0 | 0.00% | 0 |
24.05.20 | 16,815 | 10 | 18,049 | 0 | 0 | 0.00% | 0 |
24.05.17 | 16,890 | 75 | 19,753 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,430 | 460 | 45,355 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,540 | 110 | 22,621 | 0 | 0 | 0.00% | 0 |
24.05.13 | 16,440 | 100 | 9,526 | 0 | 0 | 0.00% | 0 |
24.05.10 | 16,305 | 135 | 11,822 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,325 | 20 | 8,066 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,380 | 55 | 7,506 | 0 | 0 | 0.00% | 0 |
24.05.07 | 16,150 | 230 | 11,049 | 0 | 0 | 0.00% | 0 |
24.05.03 | 16,035 | 115 | 3,404 | 0 | 0 | 0.00% | 0 |
24.05.02 | 16,170 | 135 | 5,065 | 0 | 0 | 0.00% | 0 |
24.04.30 | 16,135 | 35 | 4,938 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,960 | 175 | 15,362 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,790 | 170 | 14,377 | 0 | 0 | 0.00% | 0 |
24.04.25 | 15,955 | 165 | 36,063 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,565 | 390 | 8,857 | 0 | 0 | 0.00% | 0 |
24.04.23 | 15,625 | 60 | 3,625 | 0 | 0 | 0.00% | 0 |
24.04.22 | 15,540 | 85 | 10,054 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,935 | 395 | 28,552 | 0 | 0 | 0.00% | 0 |
24.04.18 | 15,810 | 125 | 4,489 | 0 | 0 | 0.00% | 0 |
24.04.17 | 15,880 | 70 | 24,703 | 0 | 0 | 0.00% | 0 |
24.04.16 | 16,390 | 510 | 52,152 | 0 | 0 | 0.00% | 0 |
24.04.15 | 16,620 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 16,620 | 0 | 21,722 | 0 | 0 | 0.00% | 0 |
24.04.11 | 16,720 | 100 | 14,893 | 0 | 0 | 0.00% | 0 |
24.04.09 | 16,560 | 160 | 8,150 | 0 | 0 | 0.00% | 0 |
24.04.08 | 16,585 | 25 | 14,019 | 0 | 0 | 0.00% | 0 |
24.04.05 | 16,745 | 160 | 14,059 | 0 | 0 | 0.00% | 0 |
24.04.04 | 16,650 | 95 | 24,670 | 0 | 0 | 0.00% | 0 |
24.04.03 | 16,855 | 205 | 21,171 | 0 | 0 | 0.00% | 0 |
24.04.02 | 17,090 | 235 | 18,536 | 0 | 0 | 0.00% | 0 |
24.04.01 | 16,845 | 245 | 21,364 | 0 | 0 | 0.00% | 0 |
24.03.29 | 16,955 | 110 | 51,694 | 0 | 0 | 0.00% | 0 |
24.03.28 | 16,835 | 120 | 20,613 | 0 | 0 | 0.00% | 0 |
24.03.27 | 16,905 | 70 | 21,275 | 0 | 0 | 0.00% | 0 |
24.03.26 | 16,960 | 55 | 18,087 | 0 | 0 | 0.00% | 0 |
24.03.25 | 16,970 | 10 | 28,968 | 0 | 0 | 0.00% | 0 |
24.03.22 | 17,030 | 60 | 32,669 | 0 | 0 | 0.00% | 0 |
24.03.21 | 16,695 | 335 | 37,610 | 0 | 0 | 0.00% | 0 |
24.03.20 | 16,685 | 10 | 16,081 | 0 | 0 | 0.00% | 0 |
24.03.19 | 16,825 | 140 | 11,545 | 0 | 0 | 0.00% | 0 |
24.03.18 | 16,860 | 35 | 14,011 | 0 | 0 | 0.00% | 0 |
24.03.15 | 17,140 | 280 | 24,000 | 0 | 0 | 0.00% | 0 |
24.03.14 | 17,185 | 45 | 11,578 | 0 | 0 | 0.00% | 0 |
24.03.13 | 17,245 | 60 | 15,061 | 0 | 0 | 0.00% | 0 |
24.03.12 | 17,220 | 25 | 19,749 | 0 | 0 | 0.00% | 0 |
24.03.11 | 17,320 | 100 | 30,170 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,030 | 290 | 29,582 | 0 | 0 | 0.00% | 0 |
24.03.07 | 16,975 | 55 | 13,863 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,080 | 105 | 40,773 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,180 | 100 | 50,920 | 0 | 0 | 0.00% | 0 |
24.03.04 | 16,950 | 230 | 36,988 | 0 | 0 | 0.00% | 0 |
24.02.29 | 16,940 | 10 | 23,481 | 0 | 0 | 0.00% | 0 |
24.02.28 | 16,775 | 165 | 39,276 | 0 | 0 | 0.00% | 0 |
24.02.27 | 16,760 | 15 | 30,361 | 0 | 0 | 0.00% | 0 |
24.02.26 | 16,705 | 55 | 24,956 | 0 | 0 | 0.00% | 0 |
24.02.23 | 16,635 | 70 | 23,964 | 0 | 0 | 0.00% | 0 |
24.02.22 | 16,510 | 125 | 13,688 | 0 | 0 | 0.00% | 0 |
24.02.21 | 16,725 | 215 | 17,344 | 0 | 0 | 0.00% | 0 |
24.02.20 | 16,715 | 10 | 29,575 | 0 | 0 | 0.00% | 0 |
24.02.19 | 16,805 | 90 | 19,496 | 0 | 0 | 0.00% | 0 |
24.02.16 | 16,710 | 95 | 18,308 | 0 | 0 | 0.00% | 0 |
24.02.15 | 16,510 | 200 | 30,117 | 0 | 0 | 0.00% | 0 |
24.02.14 | 16,900 | 390 | 16,177 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,565 | 335 | 55,635 | 0 | 0 | 0.00% | 0 |
24.02.08 | 16,460 | 105 | 25,260 | 0 | 0 | 0.00% | 0 |
24.02.07 | 16,340 | 120 | 17,829 | 0 | 0 | 0.00% | 0 |
24.02.06 | 16,430 | 90 | 18,180 | 0 | 0 | 0.00% | 0 |
24.02.05 | 16,505 | 75 | 16,684 | 0 | 0 | 0.00% | 0 |
24.02.02 | 16,450 | 55 | 11,939 | 0 | 0 | 0.00% | 0 |
24.02.01 | 16,475 | 25 | 16,020 | 0 | 0 | 0.00% | 0 |
24.01.31 | 16,660 | 185 | 44,744 | 0 | 0 | 0.00% | 0 |
24.01.30 | 16,575 | 85 | 28,386 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,600 | 25 | 17,825 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,745 | 145 | 11,684 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,755 | 10 | 27,794 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,695 | 60 | 17,949 | 0 | 0 | 0.00% | 0 |
24.01.23 | 16,600 | 95 | 24,482 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,355 | 245 | 22,257 | 0 | 0 | 0.00% | 0 |
24.01.19 | 16,155 | 200 | 8,785 | 0 | 0 | 0.00% | 0 |
24.01.18 | 16,265 | 110 | 12,223 | 0 | 0 | 0.00% | 0 |
24.01.17 | 16,395 | 130 | 24,673 | 0 | 0 | 0.00% | 0 |
24.01.16 | 16,720 | 325 | 8,296 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,615 | 105 | 14,909 | 0 | 0 | 0.00% | 0 |
24.01.12 | 16,745 | 130 | 17,464 | 0 | 0 | 0.00% | 0 |
24.01.11 | 16,540 | 205 | 12,592 | 0 | 0 | 0.00% | 0 |
24.01.10 | 16,530 | 10 | 11,156 | 0 | 0 | 0.00% | 0 |
24.01.09 | 16,395 | 135 | 10,258 | 0 | 0 | 0.00% | 0 |
24.01.08 | 16,395 | 0 | 25,842 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,415 | 20 | 15,985 | 0 | 0 | 0.00% | 0 |
24.01.04 | 16,805 | 390 | 24,038 | 0 | 0 | 0.00% | 0 |
24.01.03 | 17,215 | 410 | 16,802 | 0 | 0 | 0.00% | 0 |
24.01.02 | 17,360 | 145 | 40,625 | 0 | 0 | 0.00% | 0 |
23.12.28 | 17,150 | 210 | 34,379 | 0 | 0 | 0.00% | 0 |
23.12.27 | 17,110 | 40 | 34,206 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,895 | 215 | 28,099 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,840 | 55 | 38,007 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,950 | 110 | 27,046 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,750 | 200 | 43,671 | 0 | 0 | 0.00% | 0 |
23.12.19 | 16,875 | 125 | 44,101 | 0 | 0 | 0.00% | 0 |
23.12.18 | 16,875 | 0 | 23,818 | 0 | 0 | 0.00% | 0 |
23.12.15 | 16,635 | 240 | 26,822 | 0 | 0 | 0.00% | 0 |
23.12.14 | 16,295 | 340 | 46,322 | 0 | 0 | 0.00% | 0 |
23.12.13 | 16,215 | 80 | 8,721 | 0 | 0 | 0.00% | 0 |
23.12.12 | 16,120 | 95 | 20,758 | 0 | 0 | 0.00% | 0 |
23.12.11 | 15,990 | 130 | 14,431 | 0 | 0 | 0.00% | 0 |
23.12.08 | 15,945 | 45 | 10,680 | 0 | 0 | 0.00% | 0 |
23.12.07 | 16,070 | 125 | 7,824 | 0 | 0 | 0.00% | 0 |
23.12.06 | 16,060 | 10 | 13,464 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,085 | 25 | 19,569 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,930 | 155 | 15,941 | 0 | 0 | 0.00% | 0 |
23.12.01 | 15,975 | 45 | 14,842 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,780 | 195 | 14,025 | 0 | 0 | 0.00% | 0 |
23.11.29 | 15,695 | 85 | 13,363 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,750 | 55 | 12,111 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,650 | 100 | 14,882 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,715 | 65 | 7,093 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,655 | 60 | 5,696 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,790 | 135 | 8,059 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,550 | 240 | 15,076 | 0 | 0 | 0.00% | 0 |
23.11.20 | 15,375 | 175 | 19,247 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,505 | 130 | 6,452 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,485 | 5 | 7,376 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,910 | 575 | 9,890 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,845 | 65 | 8,488 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,780 | 65 | 8,667 | 0 | 0 | 0.00% | 0 |
23.11.10 | 14,890 | 110 | 8,150 | 0 | 0 | 0.00% | 0 |
23.11.09 | 14,820 | 70 | 1,508 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,785 | 35 | 6,919 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,865 | 80 | 4,243 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,505 | 360 | 11,487 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,250 | 255 | 24,171 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,050 | 200 | 3,087 | 0 | 0 | 0.00% | 0 |
23.11.01 | 13,755 | 295 | 17,236 | 0 | 0 | 0.00% | 0 |
23.10.31 | 14,040 | 285 | 9,249 | 0 | 0 | 0.00% | 0 |
23.10.30 | 14,085 | 45 | 11,676 | 0 | 0 | 0.00% | 0 |
23.10.27 | 13,945 | 140 | 6,950 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,430 | 485 | 9,993 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,330 | 100 | 8,057 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,415 | 85 | 12,978 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,530 | 115 | 13,138 | 0 | 0 | 0.00% | 0 |
23.10.20 | 14,715 | 185 | 8,725 | 0 | 0 | 0.00% | 0 |
23.10.19 | 15,055 | 340 | 8,455 | 0 | 0 | 0.00% | 0 |
23.10.18 | 15,020 | 35 | 27,497 | 0 | 0 | 0.00% | 0 |
23.10.17 | 15,060 | 40 | 7,716 | 0 | 0 | 0.00% | 0 |
23.10.16 | 15,170 | 110 | 5,221 | 0 | 0 | 0.00% | 0 |
23.10.13 | 15,290 | 120 | 4,199 | 0 | 0 | 0.00% | 0 |
23.10.12 | 15,200 | 90 | 31,340 | 0 | 0 | 0.00% | 0 |
23.10.11 | 15,035 | 165 | 20,088 | 0 | 0 | 0.00% | 0 |
23.10.10 | 14,650 | 385 | 6,663 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,700 | 50 | 14,444 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,545 | 155 | 8,814 | 0 | 0 | 0.00% | 0 |
23.10.04 | 14,930 | 385 | 13,533 | 0 | 0 | 0.00% | 0 |
23.09.27 | 14,945 | 15 | 3,885 | 0 | 0 | 0.00% | 0 |
23.09.26 | 15,110 | 165 | 6,087 | 0 | 0 | 0.00% | 0 |
23.09.25 | 15,040 | 70 | 10,339 | 0 | 0 | 0.00% | 0 |
23.09.22 | 15,305 | 265 | 9,254 | 0 | 0 | 0.00% | 0 |
23.09.21 | 15,480 | 175 | 11,915 | 0 | 0 | 0.00% | 0 |
23.09.20 | 15,460 | 20 | 13,162 | 0 | 0 | 0.00% | 0 |
23.09.19 | 15,590 | 130 | 10,823 | 0 | 0 | 0.00% | 0 |
23.09.18 | 15,840 | 250 | 14,539 | 0 | 0 | 0.00% | 0 |
23.09.15 | 15,725 | 115 | 11,593 | 0 | 0 | 0.00% | 0 |
23.09.14 | 15,580 | 145 | 6,757 | 0 | 0 | 0.00% | 0 |
23.09.13 | 15,825 | 245 | 11,797 | 0 | 0 | 0.00% | 0 |
23.09.12 | 15,845 | 20 | 6,064 | 0 | 0 | 0.00% | 0 |
23.09.11 | 15,835 | 10 | 15,542 | 0 | 0 | 0.00% | 0 |
23.09.08 | 15,835 | 0 | 11,436 | 0 | 0 | 0.00% | 0 |
23.09.07 | 15,875 | 40 | 6,363 | 0 | 0 | 0.00% | 0 |
23.09.06 | 16,040 | 165 | 16,259 | 0 | 0 | 0.00% | 0 |
23.09.05 | 16,020 | 20 | 8,866 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,935 | 85 | 16,305 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,985 | 50 | 8,090 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,855 | 130 | 12,303 | 0 | 0 | 0.00% | 0 |
23.08.30 | 15,590 | 265 | 14,663 | 0 | 0 | 0.00% | 0 |
23.08.29 | 15,560 | 30 | 26,060 | 0 | 0 | 0.00% | 0 |
23.08.28 | 15,400 | 160 | 16,463 | 0 | 0 | 0.00% | 0 |
23.08.25 | 15,800 | 400 | 16,135 | 0 | 0 | 0.00% | 0 |
23.08.24 | 15,550 | 250 | 11,473 | 0 | 0 | 0.00% | 0 |
23.08.23 | 15,380 | 170 | 6,995 | 0 | 0 | 0.00% | 0 |
23.08.22 | 15,330 | 50 | 6,065 | 0 | 0 | 0.00% | 0 |
23.08.21 | 15,255 | 75 | 11,164 | 0 | 0 | 0.00% | 0 |
23.08.18 | 15,520 | 265 | 12,387 | 0 | 0 | 0.00% | 0 |
23.08.17 | 15,745 | 225 | 11,642 | 0 | 0 | 0.00% | 0 |
23.08.16 | 15,755 | 10 | 17,917 | 0 | 0 | 0.00% | 0 |
23.08.14 | 16,005 | 250 | 15,855 | 0 | 0 | 0.00% | 0 |
23.08.11 | 16,090 | 85 | 9,055 | 0 | 0 | 0.00% | 0 |
23.08.10 | 16,115 | 25 | 11,477 | 0 | 0 | 0.00% | 0 |
23.08.09 | 16,055 | 60 | 25,924 | 0 | 0 | 0.00% | 0 |
23.08.08 | 16,260 | 205 | 6,942 | 0 | 0 | 0.00% | 0 |
23.08.07 | 16,330 | 70 | 20,909 | 0 | 0 | 0.00% | 0 |
23.08.04 | 16,310 | 20 | 13,689 | 0 | 0 | 0.00% | 0 |
23.08.03 | 16,655 | 345 | 12,939 | 0 | 0 | 0.00% | 0 |
23.08.02 | 16,875 | 220 | 22,668 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,760 | 115 | 25,108 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,670 | 90 | 22,367 | 0 | 0 | 0.00% | 0 |
23.07.28 | 16,680 | 10 | 17,943 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,530 | 150 | 26,093 | 0 | 0 | 0.00% | 0 |
23.07.26 | 16,545 | 15 | 25,970 | 0 | 0 | 0.00% | 0 |
23.07.25 | 16,495 | 50 | 34,351 | 0 | 0 | 0.00% | 0 |
23.07.24 | 16,600 | 105 | 20,222 | 0 | 0 | 0.00% | 0 |
23.07.21 | 16,855 | 255 | 28,851 | 0 | 0 | 0.00% | 0 |
23.07.20 | 16,860 | 5 | 37,603 | 0 | 0 | 0.00% | 0 |
23.07.19 | 16,665 | 195 | 30,000 | 0 | 0 | 0.00% | 0 |
23.07.18 | 16,570 | 95 | 39,232 | 0 | 0 | 0.00% | 0 |
23.07.17 | 16,710 | 140 | 25,906 | 0 | 0 | 0.00% | 0 |
23.07.14 | 16,485 | 225 | 24,348 | 0 | 0 | 0.00% | 0 |
23.07.13 | 16,265 | 220 | 26,880 | 0 | 0 | 0.00% | 0 |
23.07.12 | 16,130 | 135 | 14,390 | 0 | 0 | 0.00% | 0 |
23.07.11 | 15,780 | 350 | 19,483 | 0 | 0 | 0.00% | 0 |
23.07.10 | 15,740 | 40 | 13,579 | 0 | 0 | 0.00% | 0 |
23.07.07 | 15,915 | 175 | 15,469 | 0 | 0 | 0.00% | 0 |
23.07.06 | 16,120 | 205 | 16,095 | 0 | 0 | 0.00% | 0 |
23.07.05 | 16,125 | 5 | 21,420 | 0 | 0 | 0.00% | 0 |
23.07.04 | 16,120 | 5 | 9,393 | 0 | 0 | 0.00% | 0 |
23.07.03 | 16,010 | 110 | 11,492 | 0 | 0 | 0.00% | 0 |
23.06.30 | 15,895 | 115 | 12,577 | 0 | 0 | 0.00% | 0 |
23.06.29 | 15,810 | 85 | 17,704 | 0 | 0 | 0.00% | 0 |
23.06.28 | 15,700 | 110 | 9,645 | 0 | 0 | 0.00% | 0 |
23.06.27 | 15,750 | 50 | 19,017 | 0 | 0 | 0.00% | 0 |
23.06.26 | 15,755 | 5 | 18,906 | 0 | 0 | 0.00% | 0 |
23.06.23 | 15,745 | 10 | 10,870 | 0 | 0 | 0.00% | 0 |
23.06.22 | 16,120 | 375 | 18,358 | 0 | 0 | 0.00% | 0 |
23.06.21 | 16,180 | 60 | 36,700 | 0 | 0 | 0.00% | 0 |
23.06.20 | 16,300 | 120 | 36,064 | 0 | 0 | 0.00% | 0 |
23.06.19 | 16,420 | 120 | 21,678 | 0 | 0 | 0.00% | 0 |
23.06.16 | 16,275 | 145 | 47,256 | 0 | 0 | 0.00% | 0 |
23.06.15 | 16,180 | 95 | 24,601 | 0 | 0 | 0.00% | 0 |
23.06.14 | 16,090 | 90 | 18,719 | 0 | 0 | 0.00% | 0 |
23.06.13 | 15,910 | 180 | 42,332 | 0 | 0 | 0.00% | 0 |
23.06.12 | 15,725 | 185 | 21,398 | 0 | 0 | 0.00% | 0 |
23.06.09 | 15,565 | 160 | 50,289 | 0 | 0 | 0.00% | 0 |
23.06.08 | 15,835 | 270 | 15,400 | 0 | 0 | 0.00% | 0 |
23.06.07 | 15,795 | 40 | 31,668 | 0 | 0 | 0.00% | 0 |
23.06.05 | 15,665 | 130 | 24,712 | 0 | 0 | 0.00% | 0 |
23.06.02 | 15,435 | 230 | 43,040 | 0 | 0 | 0.00% | 0 |
23.06.01 | 15,365 | 70 | 20,269 | 0 | 0 | 0.00% | 0 |
23.05.31 | 15,440 | 75 | 30,939 | 0 | 0 | 0.00% | 0 |
23.05.30 | 15,145 | 295 | 25,083 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,180 | 35 | 6,807 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,160 | 20 | 25,300 | 0 | 0 | 0.00% | 0 |
23.05.24 | 15,390 | 230 | 19,004 | 0 | 0 | 0.00% | 0 |
23.05.23 | 15,280 | 110 | 37,079 | 0 | 0 | 0.00% | 0 |
23.05.22 | 15,245 | 35 | 31,815 | 0 | 0 | 0.00% | 0 |
23.05.19 | 14,980 | 265 | 38,523 | 0 | 0 | 0.00% | 0 |
23.05.18 | 14,880 | 100 | 16,321 | 0 | 0 | 0.00% | 0 |
23.05.17 | 14,915 | 35 | 13,008 | 0 | 0 | 0.00% | 0 |
23.05.16 | 14,915 | 0 | 13,811 | 0 | 0 | 0.00% | 0 |
23.05.15 | 14,940 | 25 | 12,189 | 0 | 0 | 0.00% | 0 |
23.05.12 | 14,915 | 25 | 3,789 | 0 | 0 | 0.00% | 0 |
23.05.11 | 14,820 | 95 | 29,561 | 0 | 0 | 0.00% | 0 |
23.05.10 | 14,795 | 25 | 21,576 | 0 | 0 | 0.00% | 0 |
23.05.09 | 14,760 | 35 | 29,027 | 0 | 0 | 0.00% | 0 |
23.05.08 | 14,590 | 170 | 12,158 | 0 | 0 | 0.00% | 0 |
23.05.04 | 14,500 | 90 | 8,393 | 0 | 0 | 0.00% | 0 |
23.05.03 | 14,745 | 245 | 19,669 | 0 | 0 | 0.00% | 0 |
23.05.02 | 14,660 | 85 | 29,442 | 0 | 0 | 0.00% | 0 |
23.04.28 | 14,660 | 0 | 8,637 | 0 | 0 | 0.00% | 0 |
23.04.27 | 14,655 | 5 | 9,688 | 0 | 0 | 0.00% | 0 |
23.04.26 | 14,880 | 225 | 55,399 | 0 | 0 | 0.00% | 0 |
23.04.25 | 14,940 | 60 | 23,208 | 0 | 0 | 0.00% | 0 |
23.04.24 | 14,970 | 30 | 31,031 | 0 | 0 | 0.00% | 0 |
23.04.21 | 15,095 | 125 | 8,295 | 0 | 0 | 0.00% | 0 |
23.04.20 | 15,050 | 45 | 15,838 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,200 | 150 | 28,989 | 0 | 0 | 0.00% | 0 |
23.04.18 | 15,235 | 35 | 18,145 | 0 | 0 | 0.00% | 0 |
23.04.17 | 15,210 | 25 | 21,114 | 0 | 0 | 0.00% | 0 |
23.04.14 | 15,010 | 195 | 15,174 | 0 | 0 | 0.00% | 0 |
23.04.13 | 15,025 | 15 | 25,116 | 0 | 0 | 0.00% | 0 |
23.04.12 | 15,045 | 20 | 15,986 | 0 | 0 | 0.00% | 0 |
23.04.11 | 14,970 | 75 | 39,715 | 0 | 0 | 0.00% | 0 |
23.04.10 | 14,970 | 0 | 30,856 | 0 | 0 | 0.00% | 0 |
23.04.07 | 14,785 | 185 | 11,755 | 0 | 0 | 0.00% | 0 |
23.04.06 | 15,115 | 330 | 37,751 | 0 | 0 | 0.00% | 0 |
23.04.05 | 15,175 | 60 | 38,157 | 0 | 0 | 0.00% | 0 |
23.04.04 | 15,200 | 25 | 17,897 | 0 | 0 | 0.00% | 0 |
23.04.03 | 15,060 | 140 | 30,915 | 0 | 0 | 0.00% | 0 |
23.03.31 | 14,985 | 75 | 17,618 | 0 | 0 | 0.00% | 0 |
23.03.30 | 14,750 | 235 | 34,856 | 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