TIGER MSCI KOREA ESG리더스
(289260) I 코스피 ETF 11.22 14:118,845 | 전일 | 8,735 | 고가 | 8,845 | 상한가 | 11,355 |
거래량 (주) |
41 |
110 1.26% | 시가 | 8,845 | 저가 | 8,845 | 하한가 | 6,115 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,745 | 10 | 3 | 0 | 0 | 0.00% | 1,200,000 |
24.11.20 | 8,610 | 135 | 832 | 0 | 0 | 0.00% | 1,080,000 |
24.11.19 | 8,605 | 5 | 0 | 0 | 0 | 0.00% | 1,080,000 |
24.11.18 | 8,505 | 100 | 95,577 | 0 | 0 | 0.00% | 1,080,000 |
24.11.15 | 8,540 | 35 | 9 | 0 | 0 | 0.00% | 1,080,000 |
24.11.14 | 8,705 | 75 | 45 | 0 | 0 | 0.00% | 1,080,000 |
24.11.13 | 8,885 | 180 | 891 | 0 | 0 | 0.00% | 1,080,000 |
24.11.12 | 9,030 | 145 | 374 | 0 | 0 | 0.00% | 1,080,000 |
24.11.11 | 9,140 | 110 | 728 | 0 | 0 | 0.00% | 1,080,000 |
24.11.08 | 9,145 | 5 | 691 | 0 | 0 | 0.00% | 1,080,000 |
24.11.07 | 9,175 | 30 | 1,426 | 0 | 0 | 0.00% | 1,080,000 |
24.11.06 | 9,250 | 75 | 31 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,235 | 15 | 11 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,000 | 235 | 395 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,050 | 50 | 173 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,255 | 205 | 331 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,390 | 125 | 1,580 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,470 | 80 | 13 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,450 | 20 | 20 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,380 | 70 | 1,431 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,375 | 5 | 2,449 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,200 | 175 | 4 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,370 | 170 | 14 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,250 | 120 | 5 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,345 | 95 | 699 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,345 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,410 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,360 | 50 | 1,666 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,295 | 65 | 42 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,340 | 45 | 100 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,220 | 120 | 44 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,260 | 40 | 65 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,095 | 165 | 524 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,035 | 60 | 13 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,150 | 115 | 40 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,380 | 230 | 101 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,325 | 55 | 231 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,025 | 300 | 105 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,050 | 25 | 41 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,000 | 50 | 238 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,905 | 95 | 23 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,685 | 220 | 57 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,810 | 125 | 16 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,830 | 20 | 31 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,520 | 310 | 19,321 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,540 | 20 | 13 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,595 | 55 | 1,133 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,600 | 5 | 10,003 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,690 | 90 | 115 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,695 | 5 | 101 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,065 | 370 | 133 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,970 | 95 | 272 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,975 | 5 | 6 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,960 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,945 | 15 | 7 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,065 | 120 | 7 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,105 | 40 | 69 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,085 | 20 | 118 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,085 | 0 | 38 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,060 | 25 | 205 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,095 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,955 | 140 | 61 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,030 | 75 | 70 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,800 | 230 | 44 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,670 | 130 | 22 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,650 | 20 | 6 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,500 | 150 | 14 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,380 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,465 | 85 | 116 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,450 | 15 | 53 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,005 | 445 | 101 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,815 | 810 | 140 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,260 | 445 | 126 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,200 | 60 | 357 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,150 | 50 | 2,736 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,270 | 120 | 14 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,190 | 80 | 3,469 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,110 | 80 | 5,073 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,310 | 200 | 126 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,335 | 25 | 5,019 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,380 | 45 | 51,134 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,430 | 50 | 57,476 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,485 | 55 | 58 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,665 | 180 | 5,215 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,805 | 140 | 22,960 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,805 | 0 | 75,131 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,895 | 90 | 121,920 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,005 | 110 | 240 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,905 | 100 | 3,252 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,925 | 20 | 332 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,860 | 65 | 31,640 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,935 | 75 | 79,159 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,725 | 210 | 671 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,720 | 5 | 2,448 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,545 | 175 | 278 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,600 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,555 | 45 | 379 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,505 | 50 | 292 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,590 | 85 | 627 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,455 | 135 | 263 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,445 | 10 | 137 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,535 | 90 | 5 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,635 | 100 | 339 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,500 | 135 | 501 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,445 | 55 | 6 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,335 | 110 | 283 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,400 | 65 | 364 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,505 | 105 | 12 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,340 | 165 | 172 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,270 | 70 | 18 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,265 | 5 | 29 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,290 | 25 | 2,952 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,065 | 225 | 1,000 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,010 | 55 | 81 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,055 | 45 | 14 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,020 | 35 | 41 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,055 | 35 | 17 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,220 | 165 | 43 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,300 | 80 | 154 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,325 | 25 | 186 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,185 | 140 | 60 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,285 | 100 | 394 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,315 | 30 | 10,370 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,265 | 50 | 1,233 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,275 | 10 | 4,034 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,295 | 20 | 11,720 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,395 | 100 | 20 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,230 | 165 | 788 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,200 | 30 | 30 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,170 | 30 | 268 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,040 | 130 | 283 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,140 | 100 | 27 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,105 | 35 | 151 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,995 | 110 | 47 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,975 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,015 | 40 | 15 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,995 | 20 | 521 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,980 | 95 | 3,186 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,810 | 170 | 133 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,980 | 170 | 11 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,805 | 175 | 17 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,820 | 15 | 12 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,590 | 230 | 30 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,815 | 225 | 59 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,695 | 120 | 913 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,695 | 0 | 5 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,910 | 215 | 11 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,955 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,960 | 5 | 71 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,060 | 100 | 1 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,040 | 20 | 98 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,070 | 30 | 278 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,210 | 140 | 145 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,020 | 190 | 19,123 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,275 | 255 | 1,044 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,335 | 60 | 10,098 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,300 | 35 | 14 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,355 | 55 | 3,492 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,370 | 15 | 58 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,365 | 5 | 53 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,325 | 40 | 483 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,325 | 0 | 64 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,265 | 60 | 419 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,980 | 285 | 648 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,000 | 20 | 38 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,110 | 110 | 15 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,105 | 5 | 22,386 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,200 | 95 | 42 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,200 | 0 | 14 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,165 | 35 | 163 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,040 | 125 | 2,273 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,125 | 85 | 489 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,965 | 160 | 72 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,870 | 95 | 1,034 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,890 | 20 | 2,205 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,965 | 75 | 2,102 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,865 | 60 | 11 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,725 | 140 | 124 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,920 | 195 | 63 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,015 | 95 | 152 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,945 | 70 | 15 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,860 | 85 | 172 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,870 | 10 | 145 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,010 | 140 | 694 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,850 | 160 | 242 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,735 | 115 | 1,018 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,695 | 40 | 32 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,635 | 140 | 21 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,545 | 90 | 630 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,445 | 100 | 29 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,500 | 55 | 17 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,605 | 105 | 14,563 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,325 | 280 | 93 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,195 | 130 | 28,622 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,240 | 45 | 133 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,205 | 60 | 134 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,090 | 115 | 20 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,205 | 115 | 24 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,135 | 70 | 227 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,125 | 10 | 31 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,125 | 0 | 609 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,070 | 55 | 86 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,050 | 20 | 117 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,310 | 260 | 163 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,340 | 30 | 965 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,370 | 30 | 1,095 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,510 | 140 | 126 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,440 | 70 | 5 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,570 | 130 | 82 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,525 | 45 | 26 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,535 | 10 | 70 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,565 | 30 | 56 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,630 | 65 | 81 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,880 | 250 | 105 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,860 | 20 | 53 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,695 | 165 | 119 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,670 | 25 | 1,105 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,670 | 0 | 83 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,635 | 35 | 21 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,725 | 90 | 80 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,610 | 115 | 1,277 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,635 | 25 | 88 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,615 | 20 | 26 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,480 | 135 | 12 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,300 | 180 | 56 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,380 | 80 | 2,124 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,330 | 50 | 17 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,315 | 15 | 37 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,200 | 115 | 432 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,260 | 60 | 38 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,250 | 10 | 26 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,310 | 60 | 18 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,305 | 5 | 22 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,375 | 70 | 80 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,345 | 30 | 511 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,375 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,310 | 65 | 10 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,360 | 50 | 51 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,450 | 90 | 18 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,350 | 100 | 46,007 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,425 | 75 | 128 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,365 | 60 | 133,719 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,210 | 155 | 157,894 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,305 | 95 | 168 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,320 | 15 | 23 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,110 | 210 | 99 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,040 | 70 | 2 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,020 | 20 | 11 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,105 | 85 | 16 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,120 | 15 | 289 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,260 | 140 | 51 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,370 | 110 | 11 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,915 | 455 | 25 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,735 | 180 | 16 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,560 | 175 | 70,036 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,515 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,600 | 85 | 1,840 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,595 | 5 | 40 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,620 | 25 | 88 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,010 | 390 | 207 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,905 | 105 | 1 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,910 | 5 | 13 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,940 | 30 | 98 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,095 | 155 | 26 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,295 | 200 | 162 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,325 | 30 | 32 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,325 | 75 | 20 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,365 | 40 | 68 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,250 | 115 | 862 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,085 | 165 | 10 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,085 | 0 | 72 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,110 | 25 | 20 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,995 | 115 | 3 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,185 | 190 | 44 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,250 | 65 | 62 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,355 | 105 | 19 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,440 | 85 | 31 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,480 | 40 | 22 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,625 | 145 | 43 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,650 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,725 | 75 | 150 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,745 | 20 | 699 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,650 | 95 | 18 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,575 | 75 | 40 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,540 | 35 | 17 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,555 | 15 | 30 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,550 | 5 | 24 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,640 | 90 | 18 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,740 | 100 | 95 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,760 | 20 | 200 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,750 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,725 | 25 | 36 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,760 | 35 | 84 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,800 | 40 | 5,243 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,745 | 55 | 10,052 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,680 | 65 | 114 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,630 | 50 | 94 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,735 | 105 | 92 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,655 | 60 | 45 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,625 | 30 | 10 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,635 | 10 | 107 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,640 | 5 | 77 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,660 | 20 | 46 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,825 | 165 | 68 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,955 | 130 | 38 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,955 | 0 | 14 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,960 | 5 | 13 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,860 | 100 | 2 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,990 | 130 | 875 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,055 | 65 | 18 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,980 | 75 | 11 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,090 | 110 | 1,115 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,300 | 210 | 12,865 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,095 | 205 | 37 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,950 | 145 | 33 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,000 | 40 | 845 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,005 | 5 | 305 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,050 | 45 | 162 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,050 | 0 | 1,363 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,975 | 75 | 853 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,990 | 15 | 212 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,955 | 35 | 35 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,940 | 15 | 85 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,980 | 40 | 309 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,010 | 30 | 24 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,815 | 195 | 6 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,775 | 40 | 195 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,640 | 60 | 766 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,655 | 15 | 67 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,750 | 95 | 130 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,855 | 105 | 238 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,915 | 60 | 31 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,955 | 40 | 229 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,710 | 245 | 103 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,710 | 0 | 258 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,695 | 15 | 60 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,790 | 95 | 490 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,840 | 50 | 225 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,850 | 10 | 19 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,920 | 70 | 41 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,955 | 35 | 239 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,055 | 100 | 13 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,070 | 15 | 136 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,240 | 170 | 475 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,150 | 90 | 4,287 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,230 | 80 | 2,020 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,275 | 45 | 3,591 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,230 | 45 | 152 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,300 | 70 | 594 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,120 | 180 | 405 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,175 | 55 | 41 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,115 | 60 | 79 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,060 | 55 | 2,002 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,945 | 115 | 42 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,955 | 10 | 70 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,995 | 40 | 33 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,895 | 100 | 5,320 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,865 | 30 | 85 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,865 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,925 | 60 | 16 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,875 | 50 | 43 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,785 | 90 | 43 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,725 | 60 | 63 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,680 | 45 | 180 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,540 | 140 | 253 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,550 | 25 | 886 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,600 | 50 | 811 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,600 | 0 | 25 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,640 | 40 | 143 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,700 | 60 | 117 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,610 | 90 | 100 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,600 | 10 | 2,969 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,710 | 110 | 154 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,640 | 70 | 905 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,595 | 45 | 271 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,720 | 25 | 54 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,660 | 60 | 33 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,830 | 170 | 11 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,930 | 100 | 338 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,015 | 85 | 76 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,100 | 85 | 208 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,085 | 15 | 5,180 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,070 | 15 | 1,388 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,055 | 70 | 3,273 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,000 | 55 | 15 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,070 | 70 | 2,041 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,855 | 215 | 749 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,755 | 100 | 1,524 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,675 | 80 | 34 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,825 | 150 | 76 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,760 | 65 | 1,305 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,755 | 5 | 15,023 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,820 | 65 | 49 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,740 | 80 | 394 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,655 | 85 | 92 | 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
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
6
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
[포토] 서울머니쇼 플러스 찾은 관람객들
-
9
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등