TIGER 글로벌자원생산기업(합성 H)
(276000) I 코스피 ETF 11.21 15:3214,675 | 전일 | 14,580 | 고가 | 14,690 | 상한가 | 19,075 |
거래량 (주) |
193 |
95 0.65% | 시가 | 14,370 | 저가 | 14,370 | 하한가 | 10,275 |
거래대금 (백만) |
3 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 14,580 | 95 | 193 | 0 | 0 | 0.00% | 800,000 |
24.11.20 | 14,540 | 40 | 154 | 0 | 0 | 0.00% | 800,000 |
24.11.19 | 14,240 | 300 | 103 | 0 | 0 | 0.00% | 800,000 |
24.11.18 | 14,270 | 30 | 798 | 0 | 0 | 0.00% | 800,000 |
24.11.15 | 14,430 | 160 | 1,750 | 0 | 0 | 0.00% | 800,000 |
24.11.14 | 14,430 | 5 | 85 | 0 | 0 | 0.00% | 800,000 |
24.11.13 | 14,495 | 65 | 206 | 0 | 0 | 0.00% | 800,000 |
24.11.12 | 14,740 | 245 | 806 | 0 | 0 | 0.00% | 800,000 |
24.11.11 | 15,020 | 280 | 848 | 0 | 0 | 0.00% | 800,000 |
24.11.08 | 14,785 | 235 | 78 | 0 | 0 | 0.00% | 850,000 |
24.11.07 | 14,850 | 65 | 831 | 0 | 0 | 0.00% | 850,000 |
24.11.06 | 14,785 | 65 | 43 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,755 | 30 | 1,374 | 0 | 0 | 0.00% | 0 |
24.11.04 | 14,880 | 125 | 1,423 | 0 | 0 | 0.00% | 0 |
24.11.01 | 14,725 | 155 | 1,414 | 0 | 0 | 0.00% | 0 |
24.10.31 | 14,805 | 80 | 5,288 | 0 | 0 | 0.00% | 0 |
24.10.30 | 14,930 | 125 | 769 | 0 | 0 | 0.00% | 0 |
24.10.29 | 15,170 | 240 | 231 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,990 | 180 | 1,540 | 0 | 0 | 0.00% | 0 |
24.10.25 | 15,175 | 185 | 627 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,005 | 170 | 54 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,150 | 145 | 1,046 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,265 | 115 | 157 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,250 | 15 | 1,872 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,330 | 80 | 2,558 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,050 | 280 | 752 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,410 | 360 | 383 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,075 | 335 | 6,871 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,245 | 170 | 739 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,300 | 55 | 1,738 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,550 | 250 | 521 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,590 | 40 | 409 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,500 | 90 | 610 | 0 | 0 | 0.00% | 0 |
24.10.04 | 15,500 | 0 | 1,536 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,410 | 90 | 813 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,165 | 245 | 766 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,900 | 265 | 1,117 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,230 | 330 | 651 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,100 | 130 | 232 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,980 | 120 | 163 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,025 | 45 | 490 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,125 | 100 | 1,847 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,660 | 465 | 1,607 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,420 | 240 | 1,537 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,430 | 10 | 216 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,405 | 25 | 4,025 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,490 | 85 | 359 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,650 | 160 | 65 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,650 | 0 | 67 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,590 | 60 | 146 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,050 | 460 | 487 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,105 | 55 | 254 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,050 | 55 | 534 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,090 | 40 | 899 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,105 | 15 | 659 | 0 | 0 | 0.00% | 0 |
24.08.28 | 15,140 | 35 | 330 | 0 | 0 | 0.00% | 0 |
24.08.27 | 15,035 | 105 | 425 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,840 | 195 | 891 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,025 | 185 | 732 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,900 | 125 | 60 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,080 | 180 | 32 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,975 | 105 | 903 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,810 | 165 | 186 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,695 | 115 | 104 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,670 | 25 | 605 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,620 | 50 | 1,231 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,630 | 10 | 77 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,500 | 130 | 1,352 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,480 | 20 | 107 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,490 | 10 | 476 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,275 | 215 | 4,212 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,945 | 670 | 20,751 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,250 | 305 | 2,649 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,100 | 150 | 2,069 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,080 | 20 | 2,518 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,140 | 60 | 467 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,080 | 60 | 252 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,965 | 115 | 390 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,050 | 85 | 299 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,205 | 155 | 2,029 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,285 | 80 | 1,863 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,420 | 135 | 201 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,600 | 180 | 476 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,320 | 280 | 1,624 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,380 | 60 | 2,027 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,400 | 20 | 485 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,400 | 0 | 178 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,090 | 310 | 3,076 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,020 | 70 | 1,237 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,070 | 50 | 32 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,240 | 170 | 238 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,330 | 90 | 4,576 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,255 | 75 | 4,302 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,105 | 150 | 825 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,030 | 75 | 1,586 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,100 | 70 | 2,633 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,055 | 45 | 1,737 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,015 | 40 | 2,100 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,090 | 75 | 182 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,200 | 110 | 391 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,985 | 215 | 2,353 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,060 | 75 | 54 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,900 | 160 | 1,741 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,760 | 140 | 2,489 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,715 | 45 | 348 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,790 | 75 | 574 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,895 | 105 | 692 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,985 | 90 | 2,824 | 0 | 0 | 0.00% | 0 |
24.06.13 | 15,105 | 120 | 2,295 | 0 | 0 | 0.00% | 0 |
24.06.12 | 15,155 | 50 | 501 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,135 | 20 | 1,018 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,375 | 240 | 2,333 | 0 | 0 | 0.00% | 0 |
24.06.07 | 15,220 | 155 | 264 | 0 | 0 | 0.00% | 0 |
24.06.05 | 15,610 | 390 | 2,227 | 0 | 0 | 0.00% | 0 |
24.06.04 | 15,740 | 130 | 2,445 | 0 | 0 | 0.00% | 0 |
24.06.03 | 15,610 | 130 | 10,896 | 0 | 0 | 0.00% | 0 |
24.05.31 | 15,455 | 155 | 13,646 | 0 | 0 | 0.00% | 0 |
24.05.30 | 15,860 | 405 | 1,315 | 0 | 0 | 0.00% | 0 |
24.05.29 | 15,775 | 85 | 683 | 0 | 0 | 0.00% | 0 |
24.05.28 | 15,705 | 70 | 3,460 | 0 | 0 | 0.00% | 0 |
24.05.27 | 15,745 | 40 | 1,682 | 0 | 0 | 0.00% | 0 |
24.05.24 | 15,900 | 155 | 915 | 0 | 0 | 0.00% | 0 |
24.05.23 | 16,140 | 240 | 773 | 0 | 0 | 0.00% | 0 |
24.05.22 | 16,140 | 0 | 810 | 0 | 0 | 0.00% | 0 |
24.05.21 | 16,110 | 30 | 1,313 | 0 | 0 | 0.00% | 0 |
24.05.20 | 15,860 | 250 | 836 | 0 | 0 | 0.00% | 0 |
24.05.17 | 15,855 | 5 | 1,342 | 0 | 0 | 0.00% | 0 |
24.05.16 | 15,855 | 0 | 2,515 | 0 | 0 | 0.00% | 0 |
24.05.14 | 15,850 | 5 | 1,540 | 0 | 0 | 0.00% | 0 |
24.05.13 | 15,890 | 40 | 764 | 0 | 0 | 0.00% | 0 |
24.05.10 | 15,700 | 190 | 4,224 | 0 | 0 | 0.00% | 0 |
24.05.09 | 15,680 | 20 | 99 | 0 | 0 | 0.00% | 0 |
24.05.08 | 15,640 | 40 | 1,425 | 0 | 0 | 0.00% | 0 |
24.05.07 | 15,400 | 240 | 2,379 | 0 | 0 | 0.00% | 0 |
24.05.03 | 15,405 | 5 | 760 | 0 | 0 | 0.00% | 0 |
24.05.02 | 15,765 | 360 | 6,338 | 0 | 0 | 0.00% | 0 |
24.04.30 | 15,530 | 235 | 3,411 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,545 | 15 | 2,394 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,455 | 90 | 267 | 0 | 0 | 0.00% | 0 |
24.04.25 | 15,450 | 5 | 189 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,405 | 45 | 125 | 0 | 0 | 0.00% | 0 |
24.04.23 | 15,340 | 65 | 3,123 | 0 | 0 | 0.00% | 0 |
24.04.22 | 15,235 | 105 | 1,785 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,200 | 35 | 1,736 | 0 | 0 | 0.00% | 0 |
24.04.18 | 15,080 | 120 | 508 | 0 | 0 | 0.00% | 0 |
24.04.17 | 15,375 | 295 | 585 | 0 | 0 | 0.00% | 0 |
24.04.16 | 15,510 | 135 | 32,953 | 0 | 0 | 0.00% | 0 |
24.04.15 | 15,695 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 15,760 | 65 | 4,426 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,760 | 0 | 2,281 | 0 | 0 | 0.00% | 0 |
24.04.09 | 15,650 | 110 | 1,641 | 0 | 0 | 0.00% | 0 |
24.04.08 | 15,650 | 0 | 1,256 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,650 | 0 | 1,504 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,485 | 165 | 1,315 | 0 | 0 | 0.00% | 0 |
24.04.03 | 15,310 | 175 | 2,419 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,320 | 10 | 1,429 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,195 | 125 | 4,804 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,115 | 80 | 1,271 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,005 | 110 | 687 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,100 | 95 | 561 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,990 | 110 | 578 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,045 | 55 | 2,124 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,035 | 10 | 435 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,850 | 185 | 1,103 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,800 | 50 | 215 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,825 | 25 | 406 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,820 | 5 | 3,737 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,820 | 0 | 411 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,630 | 190 | 1,049 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,625 | 5 | 1,236 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,635 | 10 | 464 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,630 | 5 | 792 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,465 | 165 | 1,260 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,300 | 165 | 885 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,345 | 45 | 744 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,440 | 95 | 786 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,210 | 230 | 1,167 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,205 | 5 | 157 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,260 | 55 | 3,070 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,350 | 90 | 255 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,390 | 40 | 373 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,270 | 120 | 404 | 0 | 0 | 0.00% | 0 |
24.02.22 | 14,285 | 15 | 5,201 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,300 | 15 | 146 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,410 | 110 | 408 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,180 | 230 | 11,296 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,995 | 185 | 5,711 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,935 | 60 | 2,003 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,155 | 220 | 2,023 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,300 | 145 | 4,795 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,250 | 50 | 337 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,115 | 135 | 910 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,385 | 270 | 375 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,535 | 150 | 2,419 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,265 | 270 | 1,345 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,440 | 175 | 3,426 | 0 | 0 | 0.00% | 0 |
24.01.31 | 14,495 | 55 | 1,337 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,400 | 95 | 2,302 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,220 | 180 | 397 | 0 | 0 | 0.00% | 0 |
24.01.26 | 14,255 | 35 | 555 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,085 | 170 | 717 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,030 | 55 | 1,802 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,235 | 205 | 746 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,145 | 90 | 3,403 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,200 | 55 | 1,539 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,380 | 180 | 928 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,650 | 270 | 707 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,745 | 95 | 2,378 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,740 | 5 | 162 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,775 | 35 | 4,644 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,855 | 80 | 2,333 | 0 | 0 | 0.00% | 0 |
24.01.10 | 15,040 | 185 | 226 | 0 | 0 | 0.00% | 0 |
24.01.09 | 15,095 | 55 | 1,012 | 0 | 0 | 0.00% | 0 |
24.01.08 | 15,175 | 80 | 448 | 0 | 0 | 0.00% | 0 |
24.01.05 | 15,260 | 85 | 155 | 0 | 0 | 0.00% | 0 |
24.01.04 | 15,285 | 25 | 7,210 | 0 | 0 | 0.00% | 0 |
24.01.03 | 15,320 | 35 | 6,379 | 0 | 0 | 0.00% | 0 |
24.01.02 | 15,430 | 110 | 3,483 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,300 | 130 | 1,595 | 0 | 0 | 0.00% | 0 |
23.12.27 | 15,225 | 75 | 3,019 | 0 | 0 | 0.00% | 0 |
23.12.26 | 15,200 | 25 | 402 | 0 | 0 | 0.00% | 0 |
23.12.22 | 15,065 | 135 | 429 | 0 | 0 | 0.00% | 0 |
23.12.21 | 15,265 | 200 | 1,870 | 0 | 0 | 0.00% | 0 |
23.12.20 | 15,050 | 215 | 417 | 0 | 0 | 0.00% | 0 |
23.12.19 | 15,030 | 20 | 72 | 0 | 0 | 0.00% | 0 |
23.12.18 | 15,085 | 55 | 147 | 0 | 0 | 0.00% | 0 |
23.12.15 | 14,705 | 380 | 1,569 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,490 | 215 | 782 | 0 | 0 | 0.00% | 0 |
23.12.13 | 14,580 | 90 | 495 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,665 | 85 | 2,726 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,680 | 15 | 611 | 0 | 0 | 0.00% | 0 |
23.12.08 | 14,550 | 130 | 434 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,595 | 45 | 448 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,755 | 160 | 778 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,980 | 225 | 2,291 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,710 | 270 | 2,090 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,785 | 75 | 592 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,905 | 120 | 1,495 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,770 | 135 | 388 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,770 | 0 | 714 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,740 | 30 | 1,004 | 0 | 0 | 0.00% | 0 |
23.11.24 | 14,790 | 50 | 307 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,890 | 100 | 799 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,845 | 45 | 224 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,870 | 25 | 338 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,605 | 265 | 8,487 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,800 | 195 | 285 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,755 | 10 | 299 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,330 | 425 | 1,092 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,190 | 140 | 4,207 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,305 | 115 | 6,885 | 0 | 0 | 0.00% | 0 |
23.11.10 | 14,290 | 15 | 335 | 0 | 0 | 0.00% | 0 |
23.11.09 | 14,290 | 0 | 792 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,610 | 320 | 4,758 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,680 | 70 | 386 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,655 | 25 | 299 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,310 | 345 | 1,329 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,310 | 0 | 404 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,265 | 45 | 364 | 0 | 0 | 0.00% | 0 |
23.10.31 | 14,330 | 65 | 1,116 | 0 | 0 | 0.00% | 0 |
23.10.30 | 14,365 | 35 | 314 | 0 | 0 | 0.00% | 0 |
23.10.27 | 14,410 | 45 | 3,842 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,465 | 55 | 185 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,515 | 50 | 96 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,610 | 95 | 437 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,800 | 190 | 182 | 0 | 0 | 0.00% | 0 |
23.10.20 | 14,985 | 185 | 2,258 | 0 | 0 | 0.00% | 0 |
23.10.19 | 15,055 | 70 | 113 | 0 | 0 | 0.00% | 0 |
23.10.18 | 14,885 | 170 | 4,250 | 0 | 0 | 0.00% | 0 |
23.10.17 | 14,880 | 5 | 728 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,755 | 125 | 432 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,865 | 110 | 504 | 0 | 0 | 0.00% | 0 |
23.10.12 | 14,900 | 35 | 433 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,635 | 265 | 1,346 | 0 | 0 | 0.00% | 0 |
23.10.10 | 14,300 | 335 | 1,003 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,430 | 130 | 1,748 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,465 | 35 | 618 | 0 | 0 | 0.00% | 0 |
23.10.04 | 14,915 | 450 | 1,815 | 0 | 0 | 0.00% | 0 |
23.09.27 | 15,010 | 95 | 633 | 0 | 0 | 0.00% | 0 |
23.09.26 | 15,060 | 50 | 182 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,990 | 70 | 2,186 | 0 | 0 | 0.00% | 0 |
23.09.22 | 15,250 | 260 | 6,206 | 0 | 0 | 0.00% | 0 |
23.09.21 | 15,365 | 115 | 495 | 0 | 0 | 0.00% | 0 |
23.09.20 | 15,345 | 20 | 141 | 0 | 0 | 0.00% | 0 |
23.09.19 | 15,480 | 135 | 5,248 | 0 | 0 | 0.00% | 0 |
23.09.18 | 15,525 | 45 | 6,038 | 0 | 0 | 0.00% | 0 |
23.09.15 | 15,225 | 300 | 1,451 | 0 | 0 | 0.00% | 0 |
23.09.14 | 15,225 | 0 | 2,618 | 0 | 0 | 0.00% | 0 |
23.09.13 | 15,150 | 75 | 1,792 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,950 | 200 | 745 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,935 | 15 | 1,100 | 0 | 0 | 0.00% | 0 |
23.09.08 | 15,065 | 130 | 144 | 0 | 0 | 0.00% | 0 |
23.09.07 | 15,115 | 50 | 751 | 0 | 0 | 0.00% | 0 |
23.09.06 | 15,260 | 145 | 370 | 0 | 0 | 0.00% | 0 |
23.09.05 | 15,255 | 5 | 345 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,070 | 185 | 1,396 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,105 | 35 | 2,170 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,060 | 45 | 564 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,840 | 220 | 318 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,765 | 75 | 232 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,715 | 50 | 293 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,795 | 80 | 186 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,730 | 65 | 319 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,725 | 5 | 365 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,795 | 70 | 3,403 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,780 | 15 | 2,160 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,675 | 105 | 144 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,780 | 105 | 381 | 0 | 0 | 0.00% | 0 |
23.08.16 | 15,140 | 360 | 540 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,315 | 175 | 1,020 | 0 | 0 | 0.00% | 0 |
23.08.11 | 15,385 | 70 | 356 | 0 | 0 | 0.00% | 0 |
23.08.10 | 15,205 | 180 | 986 | 0 | 0 | 0.00% | 0 |
23.08.09 | 15,250 | 45 | 715 | 0 | 0 | 0.00% | 0 |
23.08.08 | 15,360 | 110 | 1,420 | 0 | 0 | 0.00% | 0 |
23.08.07 | 15,275 | 85 | 1,401 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,300 | 25 | 693 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,685 | 385 | 5,547 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,725 | 40 | 624 | 0 | 0 | 0.00% | 0 |
23.08.01 | 15,495 | 230 | 2,246 | 0 | 0 | 0.00% | 0 |
23.07.31 | 15,495 | 0 | 2,495 | 0 | 0 | 0.00% | 0 |
23.07.28 | 15,720 | 225 | 895 | 0 | 0 | 0.00% | 0 |
23.07.27 | 15,625 | 95 | 3,676 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,485 | 140 | 3,406 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,355 | 130 | 2,070 | 0 | 0 | 0.00% | 0 |
23.07.24 | 15,350 | 5 | 252 | 0 | 0 | 0.00% | 0 |
23.07.21 | 15,315 | 35 | 296 | 0 | 0 | 0.00% | 0 |
23.07.20 | 15,225 | 90 | 1,264 | 0 | 0 | 0.00% | 0 |
23.07.19 | 15,090 | 135 | 658 | 0 | 0 | 0.00% | 0 |
23.07.18 | 15,140 | 50 | 320 | 0 | 0 | 0.00% | 0 |
23.07.17 | 15,300 | 160 | 3,224 | 0 | 0 | 0.00% | 0 |
23.07.14 | 15,160 | 140 | 2,730 | 0 | 0 | 0.00% | 0 |
23.07.13 | 14,880 | 280 | 2,091 | 0 | 0 | 0.00% | 0 |
23.07.12 | 14,715 | 165 | 481 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,665 | 50 | 154 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,550 | 115 | 128 | 0 | 0 | 0.00% | 0 |
23.07.07 | 14,855 | 305 | 991 | 0 | 0 | 0.00% | 0 |
23.07.06 | 15,040 | 185 | 783 | 0 | 0 | 0.00% | 0 |
23.07.05 | 14,970 | 70 | 292 | 0 | 0 | 0.00% | 0 |
23.07.04 | 14,775 | 195 | 1,202 | 0 | 0 | 0.00% | 0 |
23.07.03 | 14,660 | 115 | 1,465 | 0 | 0 | 0.00% | 0 |
23.06.30 | 14,630 | 30 | 741 | 0 | 0 | 0.00% | 0 |
23.06.29 | 14,745 | 115 | 2,721 | 0 | 0 | 0.00% | 0 |
23.06.28 | 14,735 | 10 | 218 | 0 | 0 | 0.00% | 0 |
23.06.27 | 14,630 | 105 | 1,330 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,685 | 55 | 4,316 | 0 | 0 | 0.00% | 0 |
23.06.23 | 14,840 | 155 | 1,196 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,890 | 50 | 278 | 0 | 0 | 0.00% | 0 |
23.06.21 | 15,125 | 235 | 729 | 0 | 0 | 0.00% | 0 |
23.06.20 | 15,125 | 0 | 1,110 | 0 | 0 | 0.00% | 0 |
23.06.19 | 15,135 | 10 | 792 | 0 | 0 | 0.00% | 0 |
23.06.16 | 14,985 | 150 | 579 | 0 | 0 | 0.00% | 0 |
23.06.15 | 15,005 | 20 | 938 | 0 | 0 | 0.00% | 0 |
23.06.14 | 14,820 | 185 | 1,862 | 0 | 0 | 0.00% | 0 |
23.06.13 | 14,795 | 25 | 1,008 | 0 | 0 | 0.00% | 0 |
23.06.12 | 14,835 | 40 | 5,000 | 0 | 0 | 0.00% | 0 |
23.06.09 | 14,825 | 10 | 387 | 0 | 0 | 0.00% | 0 |
23.06.08 | 14,630 | 195 | 1,557 | 0 | 0 | 0.00% | 0 |
23.06.07 | 14,650 | 20 | 1,711 | 0 | 0 | 0.00% | 0 |
23.06.05 | 14,370 | 280 | 4,412 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,110 | 260 | 2,503 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,240 | 130 | 2,092 | 0 | 0 | 0.00% | 0 |
23.05.31 | 14,410 | 170 | 2,254 | 0 | 0 | 0.00% | 0 |
23.05.30 | 14,345 | 65 | 1,088 | 0 | 0 | 0.00% | 0 |
23.05.26 | 14,535 | 190 | 946 | 0 | 0 | 0.00% | 0 |
23.05.25 | 14,790 | 255 | 728 | 0 | 0 | 0.00% | 0 |
23.05.24 | 14,810 | 20 | 5,629 | 0 | 0 | 0.00% | 0 |
23.05.23 | 14,750 | 60 | 541 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,820 | 70 | 2,587 | 0 | 0 | 0.00% | 0 |
23.05.19 | 14,700 | 120 | 303 | 0 | 0 | 0.00% | 0 |
23.05.18 | 14,695 | 5 | 2,542 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,035 | 340 | 411 | 0 | 0 | 0.00% | 0 |
23.05.16 | 14,770 | 265 | 6,205 | 0 | 0 | 0.00% | 0 |
23.05.15 | 14,890 | 120 | 581 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,190 | 300 | 457 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,175 | 15 | 10,326 | 0 | 0 | 0.00% | 0 |
23.05.10 | 15,215 | 40 | 1,493 | 0 | 0 | 0.00% | 0 |
23.05.09 | 15,185 | 30 | 1,385 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,040 | 145 | 410 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,150 | 110 | 4,166 | 0 | 0 | 0.00% | 0 |
23.05.03 | 15,495 | 345 | 1,261 | 0 | 0 | 0.00% | 0 |
23.05.02 | 15,455 | 40 | 837 | 0 | 0 | 0.00% | 0 |
23.04.28 | 15,450 | 5 | 270 | 0 | 0 | 0.00% | 0 |
23.04.27 | 15,410 | 40 | 109 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,600 | 190 | 1,770 | 0 | 0 | 0.00% | 0 |
23.04.25 | 15,585 | 15 | 5,225 | 0 | 0 | 0.00% | 0 |
23.04.24 | 15,845 | 260 | 837 | 0 | 0 | 0.00% | 0 |
23.04.21 | 15,855 | 10 | 1,260 | 0 | 0 | 0.00% | 0 |
23.04.20 | 16,085 | 230 | 1,992 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,970 | 115 | 2,553 | 0 | 0 | 0.00% | 0 |
23.04.18 | 16,080 | 110 | 2,123 | 0 | 0 | 0.00% | 0 |
23.04.17 | 16,060 | 20 | 432 | 0 | 0 | 0.00% | 0 |
23.04.14 | 16,010 | 40 | 1,953 | 0 | 0 | 0.00% | 0 |
23.04.13 | 15,935 | 75 | 1,946 | 0 | 0 | 0.00% | 0 |
23.04.12 | 15,695 | 240 | 526 | 0 | 0 | 0.00% | 0 |
23.04.11 | 15,600 | 95 | 514 | 0 | 0 | 0.00% | 0 |
23.04.10 | 15,675 | 75 | 3,821 | 0 | 0 | 0.00% | 0 |
23.04.07 | 15,640 | 35 | 2,002 | 0 | 0 | 0.00% | 0 |
23.04.06 | 15,830 | 190 | 1,441 | 0 | 0 | 0.00% | 0 |
23.04.05 | 15,910 | 80 | 1,685 | 0 | 0 | 0.00% | 0 |
23.04.04 | 15,565 | 345 | 1,832 | 0 | 0 | 0.00% | 0 |
23.04.03 | 15,470 | 95 | 2,549 | 0 | 0 | 0.00% | 0 |
23.03.31 | 15,320 | 150 | 1,406 | 0 | 0 | 0.00% | 0 |
23.03.30 | 15,170 | 150 | 870 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
5
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손