TIGER 코스피대형주
(277640) I 코스피 ETF 11.21 15:3212,430 | 전일 | 12,400 | 고가 | 12,465 | 상한가 | 16,155 |
거래량 (주) |
265 |
30 0.24% | 시가 | 12,425 | 저가 | 12,380 | 하한가 | 8,705 |
거래대금 (백만) |
3 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,400 | 30 | 265 | 0 | 0 | 0.00% | 300,000 |
24.11.20 | 12,330 | 70 | 1,400 | 0 | 0 | 0.00% | 300,000 |
24.11.19 | 12,350 | 20 | 3,469 | 0 | 0 | 0.00% | 300,000 |
24.11.18 | 12,050 | 300 | 4,598 | 0 | 0 | 0.00% | 300,000 |
24.11.15 | 13,500 | 1,450 | 18,697 | 0 | 0 | 0.00% | 300,000 |
24.11.14 | 12,050 | 60 | 1,261 | 0 | 0 | 0.00% | 300,000 |
24.11.13 | 12,355 | 305 | 2,831 | 0 | 0 | 0.00% | 300,000 |
24.11.12 | 12,660 | 305 | 687 | 0 | 0 | 0.00% | 300,000 |
24.11.11 | 12,795 | 135 | 2,190 | 0 | 0 | 0.00% | 300,000 |
24.11.08 | 12,760 | 35 | 738 | 0 | 0 | 0.00% | 300,000 |
24.11.07 | 12,745 | 15 | 1,927 | 0 | 0 | 0.00% | 300,000 |
24.11.06 | 12,875 | 130 | 1,137 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,900 | 25 | 1,250 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,650 | 250 | 1,476 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,755 | 105 | 1,340 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,925 | 170 | 1,021 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,065 | 125 | 1,310 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,065 | 0 | 619 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,925 | 140 | 1,131 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,920 | 5 | 743 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,995 | 75 | 1,069 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,830 | 165 | 867 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,025 | 195 | 937 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,985 | 40 | 1,168 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,065 | 80 | 1,700 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,040 | 25 | 973 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,150 | 110 | 1,009 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,110 | 40 | 1,442 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,005 | 105 | 606 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,005 | 0 | 496 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,945 | 60 | 125 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,990 | 45 | 163 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,855 | 135 | 674 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,820 | 35 | 1,488 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,010 | 190 | 902 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,280 | 270 | 1,180 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,305 | 25 | 2,553 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,955 | 350 | 1,513 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,075 | 120 | 255 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,940 | 135 | 1,145 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,790 | 150 | 2,436 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,850 | 60 | 11,364 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,855 | 5 | 743 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,880 | 25 | 1,994 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,440 | 440 | 636 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,615 | 175 | 678 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,680 | 65 | 1,472 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,750 | 70 | 1,648 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,890 | 140 | 1,407 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,870 | 20 | 763 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,330 | 460 | 1,976 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,450 | 120 | 160 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,415 | 35 | 352 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,345 | 70 | 52 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,455 | 110 | 464 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,435 | 20 | 3,636 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,480 | 45 | 4,985 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,510 | 30 | 3,236 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,520 | 10 | 4,046 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,505 | 15 | 1,181 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,445 | 60 | 536 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,290 | 155 | 992 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,460 | 170 | 4,103 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,160 | 300 | 3,034 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,045 | 115 | 3,371 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,010 | 35 | 302 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,875 | 135 | 3,992 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,660 | 215 | 7,905 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,800 | 140 | 11,228 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,605 | 195 | 12,929 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,995 | 3,390 | 34,604 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,380 | 2,615 | 21,555 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,890 | 510 | 3,968 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,815 | 75 | 480 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,655 | 160 | 74 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,860 | 155 | 513 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,695 | 165 | 298 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,550 | 145 | 217 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,830 | 280 | 576 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,910 | 80 | 147 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,860 | 50 | 427 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,015 | 155 | 701 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,175 | 160 | 716 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,265 | 90 | 372 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,380 | 115 | 1,017 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,360 | 20 | 887 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,305 | 55 | 482 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,515 | 210 | 636 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,425 | 90 | 2,097 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,445 | 20 | 390 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,390 | 55 | 670 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,430 | 40 | 1,155 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,155 | 275 | 1,695 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,005 | 150 | 3,414 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,940 | 65 | 989 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,030 | 90 | 235 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,975 | 55 | 264 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,910 | 65 | 993 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,865 | 45 | 350 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,800 | 65 | 598 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,755 | 45 | 1,306 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,835 | 80 | 1,494 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,960 | 125 | 1,233 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,905 | 55 | 339 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,735 | 170 | 1,775 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,620 | 115 | 1,094 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,725 | 105 | 182 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,680 | 45 | 258 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,505 | 175 | 563 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,420 | 85 | 605 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,395 | 25 | 364 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,470 | 75 | 4,453 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,350 | 120 | 355 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,175 | 175 | 102 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,245 | 70 | 192 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,030 | 215 | 552 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,055 | 25 | 14,507 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,250 | 195 | 299 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,495 | 245 | 117 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,505 | 10 | 828 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,315 | 190 | 264 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,545 | 230 | 240 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,500 | 45 | 451 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,510 | 10 | 1,873 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,575 | 65 | 230 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,540 | 35 | 507 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,655 | 115 | 163 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,545 | 110 | 3,461 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,485 | 60 | 647 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,580 | 95 | 192 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,525 | 55 | 316 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,635 | 110 | 331 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,600 | 35 | 400 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,350 | 250 | 430 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,360 | 10 | 119 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,405 | 45 | 94 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,375 | 30 | 325 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,455 | 110 | 65 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,265 | 190 | 34 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,565 | 300 | 500 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,295 | 270 | 1,281 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,240 | 55 | 329 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,120 | 120 | 91 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,380 | 260 | 2,575 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,125 | 255 | 2,083 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,275 | 150 | 4,407 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,590 | 315 | 1,178 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,640 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,785 | 145 | 454 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,790 | 5 | 417 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,805 | 15 | 126 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,800 | 5 | 206 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,945 | 145 | 123 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,790 | 155 | 306 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,030 | 240 | 498 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,975 | 55 | 149 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,005 | 30 | 522 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,980 | 25 | 214 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,955 | 25 | 1,255 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,980 | 25 | 301 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,890 | 90 | 1,841 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,920 | 30 | 1,311 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,920 | 0 | 802 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,585 | 335 | 1,255 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,420 | 165 | 537 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,515 | 95 | 343 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,480 | 35 | 1,027 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,725 | 245 | 1,417 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,620 | 105 | 154 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,550 | 70 | 427 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,415 | 135 | 136 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,555 | 140 | 879 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,340 | 215 | 3,451 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,285 | 55 | 537 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,390 | 105 | 1,808 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,490 | 100 | 507 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,290 | 200 | 2,110 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,340 | 50 | 269 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,200 | 140 | 56 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,285 | 85 | 401 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,385 | 100 | 724 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,325 | 60 | 525 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,270 | 55 | 99 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,280 | 10 | 440 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,395 | 115 | 2,733 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,230 | 165 | 788 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,095 | 135 | 2,074 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,085 | 10 | 267 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,230 | 145 | 1,926 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,070 | 160 | 1,263 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,050 | 20 | 2,592 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,880 | 170 | 6,799 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,950 | 70 | 216 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,095 | 145 | 853 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,695 | 400 | 995 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,505 | 190 | 1,060 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,550 | 45 | 1,149 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,565 | 15 | 2,188 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,465 | 100 | 709 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,360 | 105 | 268 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,405 | 45 | 1,033 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,405 | 0 | 242 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,375 | 30 | 272 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,355 | 20 | 1,651 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,150 | 205 | 1,375 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,195 | 45 | 663 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,495 | 300 | 2,348 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,605 | 110 | 189 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,590 | 15 | 887 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,725 | 135 | 768 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,715 | 10 | 266 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,805 | 90 | 109 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,885 | 80 | 206 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,925 | 40 | 200 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,945 | 20 | 268 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,080 | 135 | 5,279 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,380 | 300 | 915 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,260 | 120 | 731 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,075 | 185 | 1,210 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,905 | 170 | 2,086 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,945 | 40 | 249 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,930 | 15 | 671 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,950 | 20 | 150 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,710 | 240 | 852 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,685 | 25 | 247 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,755 | 70 | 608 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,600 | 155 | 2,778 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,465 | 135 | 1,982 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,570 | 105 | 752 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,505 | 65 | 439 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,540 | 35 | 263 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,340 | 200 | 139 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,405 | 65 | 24 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,400 | 5 | 265 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,495 | 95 | 103 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,450 | 45 | 995 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,390 | 60 | 32 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,510 | 120 | 228 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,505 | 5 | 472 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,380 | 125 | 56 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,425 | 45 | 129 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,510 | 85 | 2,165 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,485 | 25 | 320 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,510 | 25 | 875 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,410 | 100 | 175 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,325 | 85 | 361 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,420 | 95 | 313 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,400 | 20 | 186 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,140 | 260 | 84 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,995 | 145 | 297 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,985 | 10 | 56 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,055 | 70 | 83 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,055 | 0 | 352 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,115 | 60 | 505 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,300 | 185 | 1,531 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,795 | 505 | 3,282 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,650 | 145 | 74 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,405 | 245 | 452 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,320 | 85 | 190 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,470 | 150 | 726 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,515 | 15 | 569 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,500 | 15 | 661 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,820 | 320 | 790 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,825 | 5 | 478 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,815 | 10 | 404 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,905 | 90 | 1,136 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,115 | 210 | 1,479 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,340 | 225 | 1,153 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,335 | 5 | 19 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,100 | 235 | 366 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,280 | 180 | 216 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,375 | 95 | 98 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,245 | 130 | 500 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,020 | 225 | 158 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,020 | 0 | 217 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,040 | 20 | 444 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,010 | 30 | 79 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,305 | 295 | 735 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,320 | 15 | 147 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,410 | 90 | 370 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,480 | 70 | 525 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,530 | 50 | 74 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,730 | 200 | 657 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,745 | 15 | 38 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,845 | 100 | 118 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,990 | 145 | 355 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,785 | 205 | 280 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,625 | 160 | 141 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,650 | 25 | 238 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,745 | 95 | 73 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,620 | 125 | 67 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,690 | 70 | 70 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,755 | 65 | 276 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,880 | 125 | 1,001 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,860 | 20 | 120 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,715 | 145 | 93 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,655 | 60 | 1,049 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,750 | 95 | 105 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,680 | 70 | 62 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,595 | 85 | 314 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,510 | 85 | 863 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,630 | 120 | 74 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,455 | 175 | 75 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,525 | 70 | 62 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,475 | 50 | 1,071 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,435 | 40 | 132 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,510 | 75 | 978 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,545 | 35 | 797 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,720 | 175 | 309 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,905 | 185 | 192 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,905 | 0 | 521 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,990 | 85 | 262 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,805 | 185 | 844 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,870 | 65 | 187 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,965 | 95 | 653 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,940 | 25 | 781 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,070 | 130 | 172 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,275 | 205 | 253 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,095 | 180 | 498 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,955 | 140 | 807 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,055 | 70 | 67 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,065 | 10 | 69 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,135 | 70 | 2,484 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,145 | 10 | 507 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,990 | 155 | 797 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,000 | 10 | 679 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,005 | 5 | 93 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,990 | 15 | 31 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,050 | 60 | 71 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,080 | 30 | 278 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,950 | 130 | 359 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,785 | 165 | 60 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,745 | 40 | 102 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,600 | 145 | 222 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,595 | 5 | 304 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,780 | 185 | 112 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,920 | 140 | 1,075 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,980 | 60 | 137 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,975 | 5 | 29 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,825 | 150 | 2,534 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,785 | 40 | 346 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,785 | 0 | 136 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,870 | 85 | 50 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,890 | 20 | 46 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,820 | 70 | 2,542 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,890 | 70 | 265 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,845 | 45 | 114 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,935 | 90 | 241 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,975 | 40 | 488 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,120 | 145 | 56 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,035 | 85 | 407 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,095 | 60 | 338 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,185 | 90 | 878 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,115 | 70 | 257 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,170 | 55 | 1,308 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,000 | 170 | 1,529 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,050 | 50 | 736 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,055 | 5 | 1,748 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,995 | 60 | 376 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,870 | 125 | 954 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,890 | 20 | 398 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,920 | 30 | 2,475 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,815 | 105 | 1,636 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,775 | 40 | 5,467 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,800 | 25 | 227 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,770 | 30 | 945 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,750 | 20 | 2,487 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,625 | 125 | 1,187 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,520 | 105 | 1,259 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,440 | 80 | 649 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,350 | 90 | 40 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,250 | 100 | 263 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,285 | 35 | 121 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,395 | 110 | 1,175 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,385 | 10 | 108 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,475 | 90 | 42 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,520 | 45 | 935 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,395 | 125 | 91 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,415 | 20 | 132 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,520 | 105 | 134 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,395 | 125 | 762 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,400 | 5 | 39 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,550 | 40 | 179 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,535 | 15 | 165 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,730 | 195 | 2,263 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,765 | 35 | 1,085 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,850 | 85 | 328 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,930 | 80 | 134 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,890 | 40 | 2,126 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,940 | 50 | 417 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,905 | 35 | 997 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,850 | 95 | 465 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,795 | 55 | 566 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,840 | 45 | 663 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,640 | 200 | 5,007 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,500 | 140 | 1,587 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,335 | 165 | 1,395 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,515 | 180 | 2,685 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,445 | 70 | 370 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,390 | 55 | 1,232 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,435 | 45 | 943 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,300 | 135 | 802 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,220 | 80 | 248 | 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
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]