TIGER 200커버드콜
(289480) I 코스피 ETF 11.22 13:308,105 | 전일 | 8,095 | 고가 | 8,120 | 상한가 | 10,520 |
거래량 (주) |
10,193 |
10 0.12% | 시가 | 8,120 | 저가 | 8,090 | 하한가 | 5,670 |
거래대금 (백만) |
83 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,105 | 10 | 16,306 | 0 | 0 | 0.00% | 2,900,000 |
24.11.20 | 8,070 | 35 | 18,399 | 117 | 212 | 0.01% | 2,899,788 |
24.11.19 | 8,065 | 5 | 9,366 | 86 | 95 | 0.00% | 2,899,905 |
24.11.18 | 7,980 | 85 | 18,985 | 9 | 9 | 0.00% | 2,899,991 |
24.11.15 | 7,930 | 50 | 31,606 | 0 | 0 | 0.00% | 2,900,000 |
24.11.14 | 7,970 | 10 | 44,002 | 0 | 0 | 0.00% | 2,900,000 |
24.11.13 | 8,175 | 205 | 98,418 | -83 | 334 | 0.01% | 2,899,666 |
24.11.12 | 8,325 | 150 | 51,979 | 417 | 417 | 0.01% | 2,899,583 |
24.11.11 | 8,465 | 140 | 42,866 | 0 | 0 | 0.00% | 2,900,000 |
24.11.08 | 8,475 | 10 | 20,052 | 103 | 103 | 0.00% | 2,899,897 |
24.11.07 | 8,445 | 30 | 26,673 | 0 | 0 | 0.00% | 2,900,000 |
24.11.06 | 8,460 | 15 | 17,404 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,460 | 0 | 14,400 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,375 | 85 | 21,657 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,410 | 35 | 17,628 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,470 | 60 | 12,024 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,575 | 45 | 21,096 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,590 | 15 | 11,842 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,520 | 70 | 18,192 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,510 | 10 | 17,229 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,580 | 70 | 14,112 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,480 | 100 | 36,472 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,565 | 85 | 25,524 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,530 | 35 | 21,379 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,550 | 20 | 14,208 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,550 | 0 | 11,005 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,570 | 20 | 28,857 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,550 | 20 | 15,808 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,500 | 50 | 17,405 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,490 | 10 | 13,992 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,425 | 65 | 31,890 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,445 | 20 | 12,836 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,365 | 80 | 16,456 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,325 | 40 | 23,587 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,320 | 5 | 12,774 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,445 | 125 | 20,491 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,465 | 35 | 7,976 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,395 | 70 | 9,555 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,415 | 20 | 24,753 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,390 | 25 | 11,359 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,380 | 10 | 13,410 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,335 | 45 | 12,418 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,315 | 20 | 16,011 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,310 | 5 | 21,439 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,120 | 190 | 24,737 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,220 | 100 | 25,766 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,215 | 5 | 23,588 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,235 | 20 | 22,290 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,295 | 60 | 23,862 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,275 | 20 | 8,351 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,425 | 150 | 62,125 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,425 | 0 | 13,987 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,420 | 5 | 15,086 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,400 | 20 | 6,961 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,480 | 20 | 14,013 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,485 | 5 | 22,267 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,480 | 5 | 17,963 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,475 | 5 | 11,335 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,470 | 5 | 7,680 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,470 | 0 | 12,246 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,460 | 10 | 12,135 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,435 | 25 | 16,388 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,465 | 30 | 31,016 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,415 | 50 | 21,945 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,390 | 25 | 33,476 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,365 | 25 | 11,508 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,310 | 55 | 22,787 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,215 | 95 | 19,081 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,295 | 80 | 38,084 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,210 | 85 | 32,714 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,940 | 270 | 48,257 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,665 | 725 | 157,242 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,045 | 380 | 80,576 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,990 | 55 | 15,068 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,900 | 90 | 17,917 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,075 | 115 | 19,070 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,970 | 105 | 19,831 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,925 | 45 | 25,952 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,080 | 155 | 65,535 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,090 | 10 | 25,997 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,070 | 20 | 20,388 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,135 | 65 | 30,566 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,215 | 80 | 60,771 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,320 | 105 | 29,038 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,340 | 20 | 18,231 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,300 | 40 | 9,494 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,290 | 10 | 15,971 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,360 | 70 | 39,619 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,355 | 5 | 19,371 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,350 | 5 | 13,110 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,355 | 5 | 48,745 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,360 | 5 | 15,166 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,350 | 10 | 27,870 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,345 | 5 | 16,193 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,340 | 5 | 19,272 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,345 | 5 | 22,331 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,350 | 5 | 9,207 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,345 | 5 | 13,599 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,400 | 10 | 15,066 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,375 | 25 | 13,932 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,360 | 15 | 13,995 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,345 | 15 | 14,940 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,390 | 45 | 13,650 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,345 | 45 | 17,547 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,290 | 55 | 17,942 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,245 | 45 | 26,650 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,255 | 10 | 28,404 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,250 | 5 | 18,118 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,200 | 50 | 24,404 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,165 | 35 | 30,145 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,185 | 20 | 16,989 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,180 | 5 | 25,589 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,110 | 70 | 18,076 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,075 | 35 | 23,335 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,100 | 25 | 19,458 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,980 | 120 | 31,477 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,975 | 5 | 14,372 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,160 | 125 | 37,495 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,225 | 65 | 17,886 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,230 | 5 | 23,674 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,200 | 30 | 21,320 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,210 | 10 | 32,718 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,210 | 0 | 31,173 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,215 | 5 | 13,583 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,230 | 15 | 16,850 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,195 | 35 | 8,406 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,235 | 40 | 19,554 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,190 | 45 | 36,181 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,175 | 15 | 12,950 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,175 | 0 | 15,732 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,125 | 50 | 18,426 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,170 | 45 | 32,716 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,125 | 45 | 35,087 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,000 | 125 | 93,552 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,965 | 35 | 41,759 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,010 | 45 | 18,609 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,955 | 55 | 52,670 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,990 | 25 | 22,119 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,900 | 90 | 33,508 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,005 | 105 | 31,514 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,875 | 130 | 36,381 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,845 | 30 | 14,008 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,770 | 75 | 20,764 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,875 | 105 | 76,560 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,775 | 100 | 18,521 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,855 | 80 | 34,406 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,970 | 115 | 36,974 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,030 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,065 | 35 | 22,608 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,020 | 45 | 37,518 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,015 | 5 | 17,760 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,995 | 20 | 34,835 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,015 | 20 | 48,746 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,990 | 25 | 63,555 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,040 | 50 | 58,644 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,040 | 0 | 35,176 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,045 | 5 | 40,789 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,040 | 5 | 43,542 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,090 | 10 | 48,259 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,080 | 10 | 28,015 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,030 | 50 | 28,196 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,040 | 10 | 40,096 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,020 | 20 | 39,888 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,925 | 95 | 57,457 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,820 | 105 | 43,270 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,880 | 60 | 87,170 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,865 | 15 | 93,494 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,960 | 95 | 121,430 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,960 | 0 | 24,145 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,935 | 25 | 24,165 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,920 | 15 | 24,340 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,925 | 5 | 44,778 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,885 | 40 | 53,616 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,890 | 5 | 43,612 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,870 | 20 | 55,727 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,880 | 10 | 34,341 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,840 | 40 | 75,267 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,840 | 0 | 46,497 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,850 | 50 | 52,158 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,870 | 20 | 65,559 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,890 | 20 | 61,055 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,870 | 20 | 68,114 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,850 | 20 | 35,111 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,850 | 0 | 23,441 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,875 | 25 | 39,476 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,825 | 50 | 56,185 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,780 | 45 | 40,513 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,770 | 10 | 43,184 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,820 | 50 | 40,270 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,820 | 0 | 54,513 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,800 | 20 | 27,228 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,780 | 20 | 44,362 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,775 | 5 | 44,366 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,780 | 5 | 79,662 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,695 | 85 | 125,265 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,600 | 95 | 150,555 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,620 | 20 | 41,775 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,690 | 10 | 73,649 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,605 | 85 | 131,304 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,585 | 20 | 102,371 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,580 | 5 | 68,219 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,615 | 35 | 76,162 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,570 | 45 | 50,657 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,570 | 0 | 72,708 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,465 | 105 | 45,890 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,415 | 50 | 58,673 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,595 | 180 | 114,867 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,655 | 60 | 91,197 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,635 | 20 | 50,700 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,685 | 50 | 43,359 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,665 | 20 | 60,942 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,700 | 35 | 66,571 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,710 | 10 | 41,332 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,695 | 15 | 31,219 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,685 | 10 | 25,210 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,685 | 0 | 34,045 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,710 | 25 | 54,134 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,705 | 5 | 32,760 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,700 | 5 | 36,570 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,740 | 20 | 17,932 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,725 | 15 | 62,903 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,700 | 25 | 32,239 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,705 | 5 | 14,468 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,655 | 50 | 26,153 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,650 | 5 | 22,958 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,640 | 10 | 21,709 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,625 | 15 | 26,471 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,615 | 10 | 20,570 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,625 | 10 | 24,157 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,625 | 0 | 18,112 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,620 | 5 | 30,033 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,590 | 30 | 12,853 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,585 | 5 | 19,006 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,575 | 10 | 15,169 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,600 | 25 | 30,670 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,575 | 25 | 22,135 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,595 | 20 | 30,482 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,575 | 20 | 9,426 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,645 | 10 | 13,273 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,610 | 35 | 35,392 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,615 | 5 | 34,839 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,625 | 10 | 12,759 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,600 | 25 | 15,458 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,595 | 5 | 26,806 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,580 | 15 | 13,044 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,555 | 25 | 37,720 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,550 | 5 | 28,090 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,540 | 5 | 27,141 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,475 | 65 | 33,947 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,405 | 70 | 20,355 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,410 | 5 | 16,960 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,445 | 35 | 10,334 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,415 | 30 | 38,095 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,465 | 50 | 30,269 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,510 | 45 | 88,455 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,280 | 230 | 105,902 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,190 | 90 | 51,675 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,060 | 130 | 20,446 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,975 | 85 | 26,732 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,065 | 90 | 46,386 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,095 | 25 | 44,160 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,090 | 5 | 58,007 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,265 | 175 | 85,126 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,300 | 35 | 37,306 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,250 | 50 | 42,665 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,405 | 155 | 91,981 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,425 | 20 | 69,312 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,495 | 70 | 58,644 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,485 | 10 | 39,600 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,410 | 75 | 23,627 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,440 | 30 | 42,531 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,460 | 20 | 41,575 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,380 | 80 | 22,740 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,250 | 130 | 49,632 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,250 | 0 | 70,481 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,230 | 20 | 33,407 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,230 | 0 | 49,116 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,455 | 225 | 74,418 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,445 | 10 | 50,473 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,620 | 115 | 107,882 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,610 | 10 | 25,446 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,625 | 15 | 57,418 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,720 | 95 | 61,067 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,725 | 5 | 21,821 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,760 | 35 | 32,429 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,795 | 35 | 17,855 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,725 | 70 | 46,350 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,635 | 90 | 43,889 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,635 | 0 | 21,400 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,660 | 25 | 13,285 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,625 | 35 | 31,529 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,620 | 5 | 25,839 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,665 | 45 | 35,504 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,695 | 30 | 22,833 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,695 | 0 | 31,198 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,650 | 45 | 42,549 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,580 | 70 | 63,175 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,595 | 15 | 17,592 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,635 | 20 | 66,126 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,590 | 45 | 32,952 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,545 | 45 | 29,908 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,610 | 65 | 40,559 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,520 | 90 | 41,594 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,530 | 10 | 37,365 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,490 | 40 | 26,825 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,500 | 10 | 37,404 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,550 | 50 | 35,908 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,625 | 75 | 92,159 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,650 | 25 | 49,806 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,680 | 30 | 74,352 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,710 | 30 | 26,830 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,715 | 5 | 24,773 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,680 | 35 | 33,490 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,700 | 20 | 41,910 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,705 | 5 | 38,601 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,720 | 15 | 63,163 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,740 | 20 | 30,394 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,775 | 35 | 31,154 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,755 | 20 | 19,111 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,735 | 20 | 19,030 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,800 | 5 | 14,807 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,740 | 60 | 25,906 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,775 | 35 | 45,379 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,755 | 20 | 45,760 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,730 | 25 | 35,176 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,740 | 10 | 26,401 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,750 | 10 | 17,514 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,755 | 5 | 28,447 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,750 | 5 | 14,333 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,760 | 10 | 18,594 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,705 | 55 | 49,139 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,625 | 80 | 65,537 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,570 | 55 | 24,559 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,460 | 110 | 28,166 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,460 | 0 | 55,284 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,685 | 225 | 131,944 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,645 | 40 | 28,877 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,700 | 55 | 39,546 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,700 | 0 | 23,752 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,635 | 65 | 42,397 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,605 | 30 | 27,086 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,655 | 10 | 25,316 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,675 | 20 | 48,644 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,675 | 0 | 21,851 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,625 | 50 | 15,066 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,650 | 25 | 34,420 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,675 | 25 | 26,401 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,705 | 30 | 29,407 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,710 | 5 | 21,185 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,715 | 5 | 27,060 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,705 | 10 | 26,705 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,705 | 0 | 17,595 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,730 | 25 | 29,469 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,705 | 25 | 35,125 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,725 | 20 | 60,727 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,690 | 35 | 31,729 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,680 | 10 | 17,839 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,685 | 5 | 18,626 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,675 | 10 | 46,548 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,690 | 15 | 53,976 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,710 | 20 | 16,643 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,700 | 10 | 17,628 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,735 | 25 | 22,346 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,720 | 15 | 36,454 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,715 | 5 | 26,587 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,725 | 10 | 11,206 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,715 | 10 | 19,992 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,695 | 20 | 43,150 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,650 | 45 | 46,372 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,625 | 25 | 25,764 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,590 | 35 | 8,405 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,585 | 5 | 23,881 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,560 | 25 | 50,342 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,580 | 20 | 38,680 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,605 | 25 | 39,540 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,665 | 60 | 42,242 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,675 | 10 | 21,828 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,595 | 80 | 29,503 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,600 | 5 | 31,969 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,645 | 45 | 21,326 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,570 | 75 | 21,531 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,615 | 45 | 36,588 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,630 | 45 | 35,229 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,725 | 95 | 78,964 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,720 | 5 | 51,092 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,740 | 20 | 68,930 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,750 | 10 | 29,842 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,750 | 0 | 20,643 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,770 | 20 | 18,672 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,780 | 10 | 12,626 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,770 | 10 | 32,345 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,760 | 10 | 15,892 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,760 | 0 | 21,518 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,745 | 15 | 21,923 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,740 | 5 | 13,836 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,730 | 10 | 24,914 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,675 | 55 | 19,200 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,725 | 50 | 36,266 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,705 | 20 | 24,294 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,685 | 20 | 16,586 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,695 | 10 | 25,146 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,650 | 45 | 22,715 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,675 | 35 | 14,952 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
5
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
9
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들