TIGER 코스피
(277630) I 코스피 ETF 11.21 15:3225,690 | 전일 | 25,660 | 고가 | 25,840 | 상한가 | 33,395 |
거래량 (주) |
6,672 |
30 0.12% | 시가 | 25,660 | 저가 | 25,605 | 하한가 | 17,985 |
거래대금 (백만) |
172 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 25,660 | 30 | 6,672 | 654 | 1,212 | 0.02% | 5,148,788 |
24.11.20 | 25,565 | 95 | 16,711 | -163 | 558 | 0.01% | 5,149,442 |
24.11.19 | 25,515 | 50 | 10,693 | 23 | 721 | 0.01% | 5,099,279 |
24.11.18 | 25,030 | 485 | 19,202 | 145 | 698 | 0.01% | 5,099,302 |
24.11.15 | 25,000 | 30 | 35,416 | -127 | 553 | 0.01% | 5,099,447 |
24.11.14 | 25,030 | 65 | 15,811 | 180 | 680 | 0.01% | 5,099,320 |
24.11.13 | 25,720 | 690 | 37,793 | 0 | 500 | 0.01% | 5,099,500 |
24.11.12 | 26,225 | 505 | 40,037 | -1,195 | 500 | 0.01% | 5,099,500 |
24.11.11 | 26,530 | 305 | 9,542 | -389 | 1,695 | 0.03% | 5,098,305 |
24.11.08 | 26,500 | 30 | 4,450 | 85 | 2,084 | 0.04% | 5,147,916 |
24.11.07 | 26,490 | 10 | 26,207 | 1,999 | 1,999 | 0.04% | 5,148,001 |
24.11.06 | 26,625 | 135 | 12,872 | 0 | 0 | 0.00% | 0 |
24.11.05 | 26,785 | 160 | 47,299 | 0 | 0 | 0.00% | 0 |
24.11.04 | 26,330 | 455 | 11,599 | 0 | 0 | 0.00% | 0 |
24.11.01 | 26,470 | 140 | 23,644 | 0 | 0 | 0.00% | 0 |
24.10.31 | 26,820 | 350 | 27,259 | 0 | 0 | 0.00% | 0 |
24.10.30 | 27,150 | 260 | 40,367 | 0 | 0 | 0.00% | 0 |
24.10.29 | 27,135 | 15 | 2,876 | 0 | 0 | 0.00% | 0 |
24.10.28 | 26,810 | 325 | 14,521 | 0 | 0 | 0.00% | 0 |
24.10.25 | 26,770 | 40 | 3,339 | 0 | 0 | 0.00% | 0 |
24.10.24 | 27,000 | 230 | 3,225 | 0 | 0 | 0.00% | 0 |
24.10.23 | 26,680 | 320 | 19,643 | 0 | 0 | 0.00% | 0 |
24.10.22 | 27,015 | 335 | 9,434 | 0 | 0 | 0.00% | 0 |
24.10.21 | 26,935 | 80 | 8,601 | 0 | 0 | 0.00% | 0 |
24.10.18 | 27,040 | 105 | 2,504 | 0 | 0 | 0.00% | 0 |
24.10.17 | 27,110 | 70 | 4,073 | 0 | 0 | 0.00% | 0 |
24.10.16 | 27,300 | 190 | 4,394 | 0 | 0 | 0.00% | 0 |
24.10.15 | 27,150 | 150 | 4,919 | 0 | 0 | 0.00% | 0 |
24.10.14 | 26,965 | 185 | 14,250 | 0 | 0 | 0.00% | 0 |
24.10.11 | 26,990 | 25 | 14,469 | 0 | 0 | 0.00% | 0 |
24.10.10 | 26,900 | 90 | 14,321 | 0 | 0 | 0.00% | 0 |
24.10.08 | 27,030 | 130 | 2,852 | 0 | 0 | 0.00% | 0 |
24.10.07 | 26,700 | 330 | 91,857 | 0 | 0 | 0.00% | 0 |
24.10.04 | 26,610 | 90 | 7,816 | 0 | 0 | 0.00% | 0 |
24.10.02 | 27,040 | 430 | 29,032 | 0 | 0 | 0.00% | 0 |
24.09.30 | 27,550 | 510 | 150,580 | 0 | 0 | 0.00% | 0 |
24.09.27 | 27,580 | 30 | 20,316 | 0 | 0 | 0.00% | 0 |
24.09.26 | 26,910 | 670 | 32,246 | 0 | 0 | 0.00% | 0 |
24.09.25 | 27,170 | 260 | 31,045 | 0 | 0 | 0.00% | 0 |
24.09.24 | 26,880 | 290 | 7,911 | 0 | 0 | 0.00% | 0 |
24.09.23 | 26,945 | 65 | 6,458 | 0 | 0 | 0.00% | 0 |
24.09.20 | 26,595 | 350 | 4,621 | 0 | 0 | 0.00% | 0 |
24.09.19 | 26,600 | 5 | 5,666 | 0 | 0 | 0.00% | 0 |
24.09.13 | 26,550 | 50 | 2,056 | 0 | 0 | 0.00% | 0 |
24.09.12 | 26,000 | 550 | 8,625 | 0 | 0 | 0.00% | 0 |
24.09.11 | 26,090 | 90 | 8,700 | 0 | 0 | 0.00% | 0 |
24.09.10 | 26,270 | 180 | 7,688 | 0 | 0 | 0.00% | 0 |
24.09.09 | 26,375 | 105 | 88,434 | 0 | 0 | 0.00% | 0 |
24.09.06 | 26,640 | 265 | 18,534 | 0 | 0 | 0.00% | 0 |
24.09.05 | 26,720 | 80 | 42,862 | 0 | 0 | 0.00% | 0 |
24.09.04 | 27,605 | 885 | 82,003 | 0 | 0 | 0.00% | 0 |
24.09.03 | 27,720 | 115 | 25,041 | 0 | 0 | 0.00% | 0 |
24.09.02 | 27,700 | 20 | 1,388 | 0 | 0 | 0.00% | 0 |
24.08.30 | 27,570 | 130 | 32,646 | 0 | 0 | 0.00% | 0 |
24.08.29 | 27,820 | 250 | 18,021 | 0 | 0 | 0.00% | 0 |
24.08.28 | 27,845 | 25 | 28,883 | 0 | 0 | 0.00% | 0 |
24.08.27 | 27,880 | 35 | 52,571 | 0 | 0 | 0.00% | 0 |
24.08.26 | 27,930 | 50 | 3,567 | 0 | 0 | 0.00% | 0 |
24.08.23 | 27,955 | 25 | 112,568 | 0 | 0 | 0.00% | 0 |
24.08.22 | 27,960 | 5 | 3,875 | 0 | 0 | 0.00% | 0 |
24.08.21 | 27,840 | 120 | 104,247 | 0 | 0 | 0.00% | 0 |
24.08.20 | 27,610 | 230 | 10,520 | 0 | 0 | 0.00% | 0 |
24.08.19 | 27,865 | 255 | 15,283 | 0 | 0 | 0.00% | 0 |
24.08.16 | 27,305 | 560 | 63,214 | 0 | 0 | 0.00% | 0 |
24.08.14 | 27,070 | 235 | 6,613 | 0 | 0 | 0.00% | 0 |
24.08.13 | 27,050 | 20 | 30,536 | 0 | 0 | 0.00% | 0 |
24.08.12 | 26,740 | 310 | 77,031 | 0 | 0 | 0.00% | 0 |
24.08.09 | 26,480 | 260 | 17,825 | 0 | 0 | 0.00% | 0 |
24.08.08 | 26,595 | 115 | 8,444 | 0 | 0 | 0.00% | 0 |
24.08.07 | 26,100 | 495 | 26,744 | 0 | 0 | 0.00% | 0 |
24.08.06 | 25,280 | 820 | 308,461 | 0 | 0 | 0.00% | 0 |
24.08.05 | 27,675 | 2,395 | 532,846 | 0 | 0 | 0.00% | 0 |
24.08.02 | 28,740 | 1,065 | 23,057 | 0 | 0 | 0.00% | 0 |
24.08.01 | 28,675 | 65 | 178,764 | 0 | 0 | 0.00% | 0 |
24.07.31 | 28,340 | 335 | 16,475 | 0 | 0 | 0.00% | 0 |
24.07.30 | 28,665 | 265 | 10,647 | 0 | 0 | 0.00% | 0 |
24.07.29 | 28,350 | 315 | 6,912 | 0 | 0 | 0.00% | 0 |
24.07.26 | 28,090 | 260 | 16,434 | 0 | 0 | 0.00% | 0 |
24.07.25 | 28,590 | 500 | 23,821 | 0 | 0 | 0.00% | 0 |
24.07.24 | 28,755 | 165 | 21,585 | 0 | 0 | 0.00% | 0 |
24.07.23 | 28,635 | 120 | 2,693 | 0 | 0 | 0.00% | 0 |
24.07.22 | 28,955 | 320 | 10,672 | 0 | 0 | 0.00% | 0 |
24.07.19 | 29,215 | 260 | 4,806 | 0 | 0 | 0.00% | 0 |
24.07.18 | 29,480 | 265 | 24,372 | 0 | 0 | 0.00% | 0 |
24.07.17 | 29,640 | 160 | 43,611 | 0 | 0 | 0.00% | 0 |
24.07.16 | 29,655 | 15 | 1,466 | 0 | 0 | 0.00% | 0 |
24.07.15 | 29,540 | 115 | 974 | 0 | 0 | 0.00% | 0 |
24.07.12 | 29,895 | 355 | 3,678 | 0 | 0 | 0.00% | 0 |
24.07.11 | 29,660 | 235 | 5,027 | 0 | 0 | 0.00% | 0 |
24.07.10 | 29,645 | 15 | 2,594 | 0 | 0 | 0.00% | 0 |
24.07.09 | 29,610 | 35 | 2,092 | 0 | 0 | 0.00% | 0 |
24.07.08 | 29,640 | 30 | 2,886 | 0 | 0 | 0.00% | 0 |
24.07.05 | 29,200 | 440 | 12,186 | 0 | 0 | 0.00% | 0 |
24.07.04 | 28,950 | 250 | 7,570 | 0 | 0 | 0.00% | 0 |
24.07.03 | 28,815 | 135 | 3,837 | 0 | 0 | 0.00% | 0 |
24.07.02 | 29,000 | 185 | 4,445 | 0 | 0 | 0.00% | 0 |
24.07.01 | 28,915 | 85 | 2,184 | 0 | 0 | 0.00% | 0 |
24.06.28 | 28,805 | 110 | 6,577 | 0 | 0 | 0.00% | 0 |
24.06.27 | 28,850 | 45 | 2,053 | 0 | 0 | 0.00% | 0 |
24.06.26 | 28,585 | 265 | 4,596 | 0 | 0 | 0.00% | 0 |
24.06.25 | 28,575 | 10 | 2,752 | 0 | 0 | 0.00% | 0 |
24.06.24 | 28,780 | 205 | 4,169 | 0 | 0 | 0.00% | 0 |
24.06.21 | 28,965 | 185 | 188,755 | 0 | 0 | 0.00% | 0 |
24.06.20 | 28,835 | 130 | 5,063 | 0 | 0 | 0.00% | 0 |
24.06.19 | 28,500 | 335 | 45,812 | 0 | 0 | 0.00% | 0 |
24.06.18 | 28,300 | 200 | 3,270 | 0 | 0 | 0.00% | 0 |
24.06.17 | 28,555 | 255 | 3,096 | 0 | 0 | 0.00% | 0 |
24.06.14 | 28,470 | 85 | 3,191 | 0 | 0 | 0.00% | 0 |
24.06.13 | 28,120 | 350 | 12,808 | 0 | 0 | 0.00% | 0 |
24.06.12 | 27,950 | 170 | 3,736 | 0 | 0 | 0.00% | 0 |
24.06.11 | 27,900 | 50 | 1,442 | 0 | 0 | 0.00% | 0 |
24.06.10 | 28,070 | 170 | 3,615 | 0 | 0 | 0.00% | 0 |
24.06.07 | 27,750 | 320 | 12,536 | 0 | 0 | 0.00% | 0 |
24.06.05 | 27,525 | 225 | 17,320 | 0 | 0 | 0.00% | 0 |
24.06.04 | 27,700 | 175 | 12,337 | 0 | 0 | 0.00% | 0 |
24.06.03 | 27,245 | 455 | 5,656 | 0 | 0 | 0.00% | 0 |
24.05.31 | 27,245 | 0 | 1,659 | 0 | 0 | 0.00% | 0 |
24.05.30 | 27,670 | 425 | 7,711 | 0 | 0 | 0.00% | 0 |
24.05.29 | 28,085 | 415 | 6,479 | 0 | 0 | 0.00% | 0 |
24.05.28 | 28,070 | 15 | 2,265 | 0 | 0 | 0.00% | 0 |
24.05.27 | 27,770 | 300 | 3,390 | 0 | 0 | 0.00% | 0 |
24.05.24 | 28,110 | 340 | 4,504 | 0 | 0 | 0.00% | 0 |
24.05.23 | 28,155 | 45 | 1,726 | 0 | 0 | 0.00% | 0 |
24.05.22 | 28,155 | 0 | 263,840 | 0 | 0 | 0.00% | 0 |
24.05.21 | 28,295 | 140 | 2,180 | 0 | 0 | 0.00% | 0 |
24.05.20 | 28,175 | 120 | 5,068 | 0 | 0 | 0.00% | 0 |
24.05.17 | 28,440 | 265 | 1,561 | 0 | 0 | 0.00% | 0 |
24.05.16 | 28,165 | 275 | 3,669 | 0 | 0 | 0.00% | 0 |
24.05.14 | 28,110 | 55 | 4,478 | 0 | 0 | 0.00% | 0 |
24.05.13 | 28,135 | 25 | 3,303 | 0 | 0 | 0.00% | 0 |
24.05.10 | 28,035 | 100 | 3,862 | 0 | 0 | 0.00% | 0 |
24.05.09 | 28,295 | 260 | 4,167 | 0 | 0 | 0.00% | 0 |
24.05.08 | 28,185 | 110 | 11,250 | 0 | 0 | 0.00% | 0 |
24.05.07 | 27,675 | 510 | 14,673 | 0 | 0 | 0.00% | 0 |
24.05.03 | 27,735 | 60 | 42,554 | 0 | 0 | 0.00% | 0 |
24.05.02 | 27,830 | 95 | 1,270 | 0 | 0 | 0.00% | 0 |
24.04.30 | 27,715 | 115 | 7,649 | 0 | 0 | 0.00% | 0 |
24.04.29 | 27,835 | 250 | 2,938 | 0 | 0 | 0.00% | 0 |
24.04.26 | 27,565 | 270 | 8,969 | 0 | 0 | 0.00% | 0 |
24.04.25 | 27,975 | 410 | 14,712 | 0 | 0 | 0.00% | 0 |
24.04.24 | 27,500 | 475 | 22,671 | 0 | 0 | 0.00% | 0 |
24.04.23 | 27,490 | 10 | 10,642 | 0 | 0 | 0.00% | 0 |
24.04.22 | 27,180 | 310 | 5,478 | 0 | 0 | 0.00% | 0 |
24.04.19 | 27,605 | 425 | 175,440 | 0 | 0 | 0.00% | 0 |
24.04.18 | 27,090 | 515 | 137,735 | 0 | 0 | 0.00% | 0 |
24.04.17 | 27,365 | 275 | 15,519 | 0 | 0 | 0.00% | 0 |
24.04.16 | 27,975 | 610 | 16,712 | 0 | 0 | 0.00% | 0 |
24.04.15 | 28,050 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 28,295 | 245 | 6,177 | 0 | 0 | 0.00% | 0 |
24.04.11 | 28,265 | 30 | 2,528 | 0 | 0 | 0.00% | 0 |
24.04.09 | 28,445 | 180 | 54,979 | 0 | 0 | 0.00% | 0 |
24.04.08 | 28,395 | 50 | 6,024 | 0 | 0 | 0.00% | 0 |
24.04.05 | 28,630 | 235 | 1,552 | 0 | 0 | 0.00% | 0 |
24.04.04 | 28,350 | 280 | 8,123 | 0 | 0 | 0.00% | 0 |
24.04.03 | 28,760 | 410 | 8,289 | 0 | 0 | 0.00% | 0 |
24.04.02 | 28,770 | 10 | 4,281 | 0 | 0 | 0.00% | 0 |
24.04.01 | 28,755 | 15 | 2,375 | 0 | 0 | 0.00% | 0 |
24.03.29 | 28,715 | 40 | 2,242 | 0 | 0 | 0.00% | 0 |
24.03.28 | 28,695 | 20 | 2,603 | 0 | 0 | 0.00% | 0 |
24.03.27 | 28,720 | 25 | 1,093 | 0 | 0 | 0.00% | 0 |
24.03.26 | 28,505 | 215 | 12,418 | 0 | 0 | 0.00% | 0 |
24.03.25 | 28,590 | 85 | 5,600 | 0 | 0 | 0.00% | 0 |
24.03.22 | 28,645 | 55 | 23,043 | 0 | 0 | 0.00% | 0 |
24.03.21 | 27,985 | 660 | 331,338 | 0 | 0 | 0.00% | 0 |
24.03.20 | 27,700 | 285 | 6,367 | 0 | 0 | 0.00% | 0 |
24.03.19 | 27,925 | 225 | 5,315 | 0 | 0 | 0.00% | 0 |
24.03.18 | 27,795 | 130 | 4,245 | 0 | 0 | 0.00% | 0 |
24.03.15 | 28,255 | 460 | 6,458 | 0 | 0 | 0.00% | 0 |
24.03.14 | 27,995 | 260 | 7,048 | 0 | 0 | 0.00% | 0 |
24.03.13 | 27,870 | 125 | 7,479 | 0 | 0 | 0.00% | 0 |
24.03.12 | 27,710 | 160 | 4,594 | 0 | 0 | 0.00% | 0 |
24.03.11 | 27,850 | 140 | 5,025 | 0 | 0 | 0.00% | 0 |
24.03.08 | 27,535 | 315 | 9,792 | 0 | 0 | 0.00% | 0 |
24.03.07 | 27,505 | 30 | 7,055 | 0 | 0 | 0.00% | 0 |
24.03.06 | 27,585 | 80 | 14,814 | 0 | 0 | 0.00% | 0 |
24.03.05 | 27,825 | 240 | 7,540 | 0 | 0 | 0.00% | 0 |
24.03.04 | 27,550 | 275 | 12,919 | 0 | 0 | 0.00% | 0 |
24.02.29 | 27,610 | 60 | 228,116 | 0 | 0 | 0.00% | 0 |
24.02.28 | 27,270 | 340 | 225,290 | 0 | 0 | 0.00% | 0 |
24.02.27 | 27,550 | 280 | 5,689 | 0 | 0 | 0.00% | 0 |
24.02.26 | 27,685 | 135 | 6,752 | 0 | 0 | 0.00% | 0 |
24.02.23 | 27,650 | 35 | 9,010 | 0 | 0 | 0.00% | 0 |
24.02.22 | 27,535 | 115 | 4,416 | 0 | 0 | 0.00% | 0 |
24.02.21 | 27,635 | 100 | 4,698 | 0 | 0 | 0.00% | 0 |
24.02.20 | 27,810 | 175 | 7,157 | 0 | 0 | 0.00% | 0 |
24.02.19 | 27,485 | 325 | 14,988 | 0 | 0 | 0.00% | 0 |
24.02.16 | 27,200 | 285 | 9,547 | 0 | 0 | 0.00% | 0 |
24.02.15 | 27,220 | 20 | 4,324 | 0 | 0 | 0.00% | 0 |
24.02.14 | 27,495 | 275 | 5,582 | 0 | 0 | 0.00% | 0 |
24.02.13 | 27,205 | 290 | 17,350 | 0 | 0 | 0.00% | 0 |
24.02.08 | 27,125 | 80 | 10,395 | 0 | 0 | 0.00% | 0 |
24.02.07 | 26,805 | 320 | 10,930 | 0 | 0 | 0.00% | 0 |
24.02.06 | 26,915 | 110 | 9,787 | 0 | 0 | 0.00% | 0 |
24.02.05 | 27,145 | 230 | 8,488 | 0 | 0 | 0.00% | 0 |
24.02.02 | 26,430 | 715 | 18,858 | 0 | 0 | 0.00% | 0 |
24.02.01 | 26,005 | 425 | 9,424 | 0 | 0 | 0.00% | 0 |
24.01.31 | 26,050 | 45 | 4,197 | 0 | 0 | 0.00% | 0 |
24.01.30 | 26,020 | 30 | 3,994 | 0 | 0 | 0.00% | 0 |
24.01.29 | 25,735 | 285 | 91,418 | 0 | 0 | 0.00% | 0 |
24.01.26 | 25,695 | 40 | 176,492 | 0 | 0 | 0.00% | 0 |
24.01.25 | 25,695 | 0 | 3,342 | 0 | 0 | 0.00% | 0 |
24.01.24 | 25,735 | 40 | 3,569 | 0 | 0 | 0.00% | 0 |
24.01.23 | 25,660 | 75 | 6,309 | 0 | 0 | 0.00% | 0 |
24.01.22 | 25,670 | 10 | 5,226 | 0 | 0 | 0.00% | 0 |
24.01.19 | 25,410 | 260 | 14,321 | 0 | 0 | 0.00% | 0 |
24.01.18 | 25,365 | 45 | 111,849 | 0 | 0 | 0.00% | 0 |
24.01.17 | 25,990 | 625 | 23,836 | 0 | 0 | 0.00% | 0 |
24.01.16 | 26,200 | 210 | 5,715 | 0 | 0 | 0.00% | 0 |
24.01.15 | 26,225 | 25 | 4,145 | 0 | 0 | 0.00% | 0 |
24.01.12 | 26,405 | 180 | 6,808 | 0 | 0 | 0.00% | 0 |
24.01.11 | 26,400 | 5 | 6,304 | 0 | 0 | 0.00% | 0 |
24.01.10 | 26,620 | 220 | 4,254 | 0 | 0 | 0.00% | 0 |
24.01.09 | 26,710 | 90 | 4,815 | 0 | 0 | 0.00% | 0 |
24.01.08 | 26,760 | 50 | 103,616 | 0 | 0 | 0.00% | 0 |
24.01.05 | 26,880 | 120 | 408,167 | 0 | 0 | 0.00% | 0 |
24.01.04 | 27,075 | 195 | 13,516 | 0 | 0 | 0.00% | 0 |
24.01.03 | 27,610 | 535 | 7,715 | 0 | 0 | 0.00% | 0 |
24.01.02 | 27,510 | 100 | 7,422 | 0 | 0 | 0.00% | 0 |
23.12.28 | 27,090 | 420 | 157,334 | 0 | 0 | 0.00% | 0 |
23.12.27 | 26,760 | 330 | 1,646 | 0 | 0 | 0.00% | 0 |
23.12.26 | 26,740 | 20 | 2,241 | 0 | 0 | 0.00% | 0 |
23.12.22 | 26,705 | 35 | 7,248 | 0 | 0 | 0.00% | 0 |
23.12.21 | 26,870 | 165 | 60,008 | 0 | 0 | 0.00% | 0 |
23.12.20 | 26,450 | 420 | 8,037 | 0 | 0 | 0.00% | 0 |
23.12.19 | 26,420 | 30 | 1,794 | 0 | 0 | 0.00% | 0 |
23.12.18 | 26,340 | 80 | 90,599 | 0 | 0 | 0.00% | 0 |
23.12.15 | 26,145 | 195 | 3,954 | 0 | 0 | 0.00% | 0 |
23.12.14 | 25,855 | 290 | 190,564 | 0 | 0 | 0.00% | 0 |
23.12.13 | 26,035 | 180 | 1,494 | 0 | 0 | 0.00% | 0 |
23.12.12 | 25,950 | 85 | 6,467 | 0 | 0 | 0.00% | 0 |
23.12.11 | 25,950 | 0 | 31,733 | 0 | 0 | 0.00% | 0 |
23.12.08 | 25,655 | 295 | 776,633 | 0 | 0 | 0.00% | 0 |
23.12.07 | 25,745 | 90 | 4,034 | 0 | 0 | 0.00% | 0 |
23.12.06 | 25,650 | 95 | 1,773 | 0 | 0 | 0.00% | 0 |
23.12.05 | 25,885 | 235 | 3,253 | 0 | 0 | 0.00% | 0 |
23.12.04 | 25,785 | 100 | 2,257 | 0 | 0 | 0.00% | 0 |
23.12.01 | 26,015 | 230 | 2,046 | 0 | 0 | 0.00% | 0 |
23.11.30 | 25,900 | 115 | 2,461 | 0 | 0 | 0.00% | 0 |
23.11.29 | 25,930 | 30 | 463 | 0 | 0 | 0.00% | 0 |
23.11.28 | 25,710 | 220 | 85,536 | 0 | 0 | 0.00% | 0 |
23.11.27 | 25,735 | 25 | 1,118 | 0 | 0 | 0.00% | 0 |
23.11.24 | 25,830 | 95 | 3,359 | 0 | 0 | 0.00% | 0 |
23.11.23 | 25,805 | 25 | 7,751 | 0 | 0 | 0.00% | 0 |
23.11.22 | 25,770 | 35 | 1,031 | 0 | 0 | 0.00% | 0 |
23.11.21 | 25,635 | 135 | 4,348 | 0 | 0 | 0.00% | 0 |
23.11.20 | 25,455 | 180 | 3,290 | 0 | 0 | 0.00% | 0 |
23.11.17 | 25,610 | 155 | 13,445 | 0 | 0 | 0.00% | 0 |
23.11.16 | 25,530 | 25 | 5,707 | 0 | 0 | 0.00% | 0 |
23.11.15 | 25,090 | 440 | 397,457 | 0 | 0 | 0.00% | 0 |
23.11.14 | 24,775 | 315 | 35,567 | 0 | 0 | 0.00% | 0 |
23.11.13 | 24,885 | 110 | 1,588 | 0 | 0 | 0.00% | 0 |
23.11.10 | 25,025 | 140 | 2,307 | 0 | 0 | 0.00% | 0 |
23.11.09 | 24,995 | 30 | 890 | 0 | 0 | 0.00% | 0 |
23.11.08 | 25,160 | 165 | 7,023 | 0 | 0 | 0.00% | 0 |
23.11.07 | 26,010 | 850 | 9,407 | 0 | 0 | 0.00% | 0 |
23.11.06 | 24,395 | 1,615 | 231,907 | 0 | 0 | 0.00% | 0 |
23.11.03 | 24,150 | 245 | 5,754 | 0 | 0 | 0.00% | 0 |
23.11.02 | 23,735 | 415 | 6,874 | 0 | 0 | 0.00% | 0 |
23.11.01 | 23,465 | 270 | 2,011 | 0 | 0 | 0.00% | 0 |
23.10.31 | 23,810 | 345 | 13,300 | 0 | 0 | 0.00% | 0 |
23.10.30 | 23,755 | 90 | 2,027 | 0 | 0 | 0.00% | 0 |
23.10.27 | 23,765 | 10 | 9,129 | 0 | 0 | 0.00% | 0 |
23.10.26 | 24,390 | 625 | 25,060 | 0 | 0 | 0.00% | 0 |
23.10.25 | 24,605 | 215 | 5,943 | 0 | 0 | 0.00% | 0 |
23.10.24 | 24,315 | 290 | 6,185 | 0 | 0 | 0.00% | 0 |
23.10.23 | 24,440 | 125 | 5,156 | 0 | 0 | 0.00% | 0 |
23.10.20 | 24,900 | 460 | 14,099 | 0 | 0 | 0.00% | 0 |
23.10.19 | 25,335 | 435 | 1,555 | 0 | 0 | 0.00% | 0 |
23.10.18 | 25,315 | 20 | 718 | 0 | 0 | 0.00% | 0 |
23.10.17 | 25,120 | 195 | 4,213 | 0 | 0 | 0.00% | 0 |
23.10.16 | 25,335 | 215 | 2,500 | 0 | 0 | 0.00% | 0 |
23.10.13 | 25,485 | 150 | 1,388 | 0 | 0 | 0.00% | 0 |
23.10.12 | 25,190 | 295 | 2,007 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,765 | 425 | 8,706 | 0 | 0 | 0.00% | 0 |
23.10.10 | 24,860 | 95 | 8,330 | 0 | 0 | 0.00% | 0 |
23.10.06 | 24,810 | 50 | 11,946 | 0 | 0 | 0.00% | 0 |
23.10.05 | 24,770 | 40 | 2,277 | 0 | 0 | 0.00% | 0 |
23.10.04 | 25,420 | 650 | 9,927 | 0 | 0 | 0.00% | 0 |
23.09.27 | 25,380 | 40 | 5,143 | 0 | 0 | 0.00% | 0 |
23.09.26 | 25,670 | 290 | 2,262 | 0 | 0 | 0.00% | 0 |
23.09.25 | 25,780 | 110 | 2,070 | 0 | 0 | 0.00% | 0 |
23.09.22 | 25,890 | 110 | 2,481 | 0 | 0 | 0.00% | 0 |
23.09.21 | 26,330 | 440 | 4,445 | 0 | 0 | 0.00% | 0 |
23.09.20 | 26,315 | 15 | 4,257 | 0 | 0 | 0.00% | 0 |
23.09.19 | 26,500 | 185 | 2,319 | 0 | 0 | 0.00% | 0 |
23.09.18 | 26,690 | 190 | 2,233 | 0 | 0 | 0.00% | 0 |
23.09.15 | 26,420 | 270 | 175,473 | 0 | 0 | 0.00% | 0 |
23.09.14 | 26,015 | 405 | 11,487 | 0 | 0 | 0.00% | 0 |
23.09.13 | 26,085 | 70 | 6,566 | 0 | 0 | 0.00% | 0 |
23.09.12 | 26,225 | 140 | 5,112 | 0 | 0 | 0.00% | 0 |
23.09.11 | 26,130 | 95 | 2,110 | 0 | 0 | 0.00% | 0 |
23.09.08 | 26,160 | 30 | 861 | 0 | 0 | 0.00% | 0 |
23.09.07 | 26,375 | 215 | 4,944 | 0 | 0 | 0.00% | 0 |
23.09.06 | 26,505 | 130 | 1,863 | 0 | 0 | 0.00% | 0 |
23.09.05 | 26,515 | 10 | 1,305 | 0 | 0 | 0.00% | 0 |
23.09.04 | 26,310 | 205 | 273,589 | 0 | 0 | 0.00% | 0 |
23.09.01 | 26,280 | 30 | 2,148 | 0 | 0 | 0.00% | 0 |
23.08.31 | 26,320 | 40 | 1,580 | 0 | 0 | 0.00% | 0 |
23.08.30 | 26,175 | 145 | 1,511 | 0 | 0 | 0.00% | 0 |
23.08.29 | 26,185 | 10 | 1,751 | 0 | 0 | 0.00% | 0 |
23.08.28 | 25,915 | 270 | 421 | 0 | 0 | 0.00% | 0 |
23.08.25 | 26,040 | 125 | 1,650 | 0 | 0 | 0.00% | 0 |
23.08.24 | 25,770 | 270 | 4,881 | 0 | 0 | 0.00% | 0 |
23.08.23 | 25,850 | 80 | 959 | 0 | 0 | 0.00% | 0 |
23.08.22 | 25,805 | 45 | 1,337 | 0 | 0 | 0.00% | 0 |
23.08.21 | 25,730 | 75 | 5,867 | 0 | 0 | 0.00% | 0 |
23.08.18 | 25,875 | 145 | 2,621 | 0 | 0 | 0.00% | 0 |
23.08.17 | 26,015 | 140 | 14,945 | 0 | 0 | 0.00% | 0 |
23.08.16 | 26,490 | 475 | 6,032 | 0 | 0 | 0.00% | 0 |
23.08.14 | 26,680 | 190 | 4,375 | 0 | 0 | 0.00% | 0 |
23.08.11 | 26,780 | 100 | 2,072 | 0 | 0 | 0.00% | 0 |
23.08.10 | 26,775 | 5 | 677 | 0 | 0 | 0.00% | 0 |
23.08.09 | 26,495 | 280 | 5,488 | 0 | 0 | 0.00% | 0 |
23.08.08 | 26,490 | 5 | 5,589 | 0 | 0 | 0.00% | 0 |
23.08.07 | 26,685 | 195 | 2,350 | 0 | 0 | 0.00% | 0 |
23.08.04 | 26,840 | 155 | 5,074 | 0 | 0 | 0.00% | 0 |
23.08.03 | 26,875 | 35 | 4,161 | 0 | 0 | 0.00% | 0 |
23.08.02 | 27,480 | 605 | 6,541 | 0 | 0 | 0.00% | 0 |
23.08.01 | 26,975 | 505 | 5,133 | 0 | 0 | 0.00% | 0 |
23.07.31 | 26,810 | 165 | 4,931 | 0 | 0 | 0.00% | 0 |
23.07.28 | 26,755 | 105 | 37,943 | 0 | 0 | 0.00% | 0 |
23.07.27 | 26,750 | 5 | 750 | 0 | 0 | 0.00% | 0 |
23.07.26 | 27,085 | 335 | 2,944 | 0 | 0 | 0.00% | 0 |
23.07.25 | 27,015 | 70 | 3,733 | 0 | 0 | 0.00% | 0 |
23.07.24 | 26,820 | 195 | 2,201 | 0 | 0 | 0.00% | 0 |
23.07.21 | 26,750 | 70 | 1,330 | 0 | 0 | 0.00% | 0 |
23.07.20 | 26,805 | 55 | 2,251 | 0 | 0 | 0.00% | 0 |
23.07.19 | 26,790 | 15 | 2,784 | 0 | 0 | 0.00% | 0 |
23.07.18 | 26,970 | 180 | 1,151 | 0 | 0 | 0.00% | 0 |
23.07.17 | 27,025 | 55 | 2,442 | 0 | 0 | 0.00% | 0 |
23.07.14 | 26,720 | 305 | 8,109 | 0 | 0 | 0.00% | 0 |
23.07.13 | 26,485 | 235 | 1,649 | 0 | 0 | 0.00% | 0 |
23.07.12 | 26,345 | 140 | 1,543 | 0 | 0 | 0.00% | 0 |
23.07.11 | 26,035 | 310 | 1,718 | 0 | 0 | 0.00% | 0 |
23.07.10 | 26,090 | 55 | 964 | 0 | 0 | 0.00% | 0 |
23.07.07 | 26,340 | 250 | 4,169 | 0 | 0 | 0.00% | 0 |
23.07.06 | 26,645 | 305 | 3,910 | 0 | 0 | 0.00% | 0 |
23.07.05 | 26,805 | 160 | 2,225 | 0 | 0 | 0.00% | 0 |
23.07.04 | 26,800 | 5 | 2,065 | 0 | 0 | 0.00% | 0 |
23.07.03 | 26,490 | 310 | 8,157 | 0 | 0 | 0.00% | 0 |
23.06.30 | 26,360 | 130 | 4,667 | 0 | 0 | 0.00% | 0 |
23.06.29 | 26,405 | 45 | 5,903 | 0 | 0 | 0.00% | 0 |
23.06.28 | 26,510 | 105 | 1,827 | 0 | 0 | 0.00% | 0 |
23.06.27 | 26,615 | 105 | 3,660 | 0 | 0 | 0.00% | 0 |
23.06.26 | 26,450 | 165 | 1,394 | 0 | 0 | 0.00% | 0 |
23.06.23 | 26,650 | 200 | 2,224 | 0 | 0 | 0.00% | 0 |
23.06.22 | 26,550 | 100 | 1,732 | 0 | 0 | 0.00% | 0 |
23.06.21 | 26,755 | 205 | 2,329 | 0 | 0 | 0.00% | 0 |
23.06.20 | 26,860 | 105 | 2,847 | 0 | 0 | 0.00% | 0 |
23.06.19 | 26,960 | 100 | 47,523 | 0 | 0 | 0.00% | 0 |
23.06.16 | 26,820 | 140 | 1,027 | 0 | 0 | 0.00% | 0 |
23.06.15 | 26,985 | 165 | 1,373 | 0 | 0 | 0.00% | 0 |
23.06.14 | 27,090 | 105 | 42,416 | 0 | 0 | 0.00% | 0 |
23.06.13 | 26,980 | 110 | 1,652 | 0 | 0 | 0.00% | 0 |
23.06.12 | 27,130 | 150 | 3,606 | 0 | 0 | 0.00% | 0 |
23.06.09 | 26,785 | 345 | 3,207 | 0 | 0 | 0.00% | 0 |
23.06.08 | 26,860 | 75 | 7,139 | 0 | 0 | 0.00% | 0 |
23.06.07 | 26,865 | 5 | 48,762 | 0 | 0 | 0.00% | 0 |
23.06.05 | 26,675 | 190 | 2,472 | 0 | 0 | 0.00% | 0 |
23.06.02 | 26,470 | 205 | 3,677 | 0 | 0 | 0.00% | 0 |
23.06.01 | 26,530 | 60 | 728 | 0 | 0 | 0.00% | 0 |
23.05.31 | 26,595 | 65 | 19,755 | 0 | 0 | 0.00% | 0 |
23.05.30 | 26,290 | 305 | 28,583 | 0 | 0 | 0.00% | 0 |
23.05.26 | 26,315 | 25 | 596,154 | 0 | 0 | 0.00% | 0 |
23.05.25 | 26,380 | 65 | 1,441 | 0 | 0 | 0.00% | 0 |
23.05.24 | 26,385 | 5 | 1,765 | 0 | 0 | 0.00% | 0 |
23.05.23 | 26,280 | 105 | 84,722 | 0 | 0 | 0.00% | 0 |
23.05.22 | 26,075 | 205 | 5,205 | 0 | 0 | 0.00% | 0 |
23.05.19 | 25,840 | 235 | 4,849 | 0 | 0 | 0.00% | 0 |
23.05.18 | 25,655 | 185 | 5,109 | 0 | 0 | 0.00% | 0 |
23.05.17 | 25,505 | 150 | 1,287 | 0 | 0 | 0.00% | 0 |
23.05.16 | 25,510 | 5 | 11,570 | 0 | 0 | 0.00% | 0 |
23.05.15 | 25,500 | 10 | 1,312 | 0 | 0 | 0.00% | 0 |
23.05.12 | 25,670 | 170 | 136,222 | 0 | 0 | 0.00% | 0 |
23.05.11 | 25,715 | 45 | 134,110 | 0 | 0 | 0.00% | 0 |
23.05.10 | 25,850 | 135 | 2,413 | 0 | 0 | 0.00% | 0 |
23.05.09 | 25,870 | 20 | 140,561 | 0 | 0 | 0.00% | 0 |
23.05.08 | 25,650 | 220 | 834,135 | 0 | 0 | 0.00% | 0 |
23.05.04 | 25,750 | 100 | 15,528 | 0 | 0 | 0.00% | 0 |
23.05.03 | 25,935 | 185 | 43,943 | 0 | 0 | 0.00% | 0 |
23.05.02 | 25,755 | 180 | 4,213 | 0 | 0 | 0.00% | 0 |
23.04.28 | 25,700 | 55 | 13,049 | 0 | 0 | 0.00% | 0 |
23.04.27 | 25,980 | 175 | 3,763 | 0 | 0 | 0.00% | 0 |
23.04.26 | 26,015 | 35 | 3,677 | 0 | 0 | 0.00% | 0 |
23.04.25 | 26,450 | 435 | 11,910 | 0 | 0 | 0.00% | 0 |
23.04.24 | 26,565 | 115 | 5,518 | 0 | 0 | 0.00% | 0 |
23.04.21 | 26,745 | 180 | 226,874 | 0 | 0 | 0.00% | 0 |
23.04.20 | 26,875 | 130 | 5,676 | 0 | 0 | 0.00% | 0 |
23.04.19 | 26,835 | 40 | 143,476 | 0 | 0 | 0.00% | 0 |
23.04.18 | 26,905 | 70 | 444,198 | 0 | 0 | 0.00% | 0 |
23.04.17 | 26,835 | 70 | 124,006 | 0 | 0 | 0.00% | 0 |
23.04.14 | 26,745 | 160 | 99,221 | 0 | 0 | 0.00% | 0 |
23.04.13 | 26,705 | 40 | 117,626 | 0 | 0 | 0.00% | 0 |
23.04.12 | 26,640 | 65 | 5,704 | 0 | 0 | 0.00% | 0 |
23.04.11 | 26,205 | 435 | 2,439 | 0 | 0 | 0.00% | 0 |
23.04.10 | 26,030 | 175 | 25,337 | 0 | 0 | 0.00% | 0 |
23.04.07 | 25,725 | 305 | 3,348 | 0 | 0 | 0.00% | 0 |
23.04.06 | 26,110 | 385 | 2,275 | 0 | 0 | 0.00% | 0 |
23.04.05 | 25,985 | 125 | 2,385 | 0 | 0 | 0.00% | 0 |
23.04.04 | 25,850 | 135 | 6,885 | 0 | 0 | 0.00% | 0 |
23.04.03 | 25,930 | 80 | 7,138 | 0 | 0 | 0.00% | 0 |
23.03.31 | 25,665 | 265 | 1,824 | 0 | 0 | 0.00% | 0 |
23.03.30 | 25,485 | 180 | 2,480 | 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
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
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