TIGER 미국달러단기채권액티브
(329750) I 코스피 ETF 11.08 13:0812,590 | 전일 | 12,655 | 고가 | 12,600 | 상한가 | 16,450 |
거래량 (주) |
126,934 |
65 -0.51% | 시가 | 12,575 | 저가 | 12,535 | 하한가 | 8,860 |
거래대금 (백만) |
1,596 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 12,670 | 15 | 90,698 | 1,632 | 1,632 | 0.00% | 46,108,368 |
24.11.06 | 12,510 | 160 | 140,461 | 0 | 0 | 0.00% | 46,110,000 |
24.11.05 | 12,425 | 85 | 66,078 | -943 | 139 | 0.00% | 46,109,861 |
24.11.04 | 12,500 | 75 | 104,032 | -221 | 1,082 | 0.00% | 46,108,918 |
24.11.01 | 12,490 | 10 | 49,703 | -305 | 1,303 | 0.00% | 46,108,697 |
24.10.31 | 12,530 | 40 | 98,920 | -49 | 1,608 | 0.00% | 46,108,392 |
24.10.30 | 12,555 | 25 | 65,606 | -48 | 1,657 | 0.00% | 46,108,343 |
24.10.29 | 12,545 | 10 | 74,627 | -133 | 1,705 | 0.00% | 46,108,295 |
24.10.28 | 12,570 | 25 | 113,278 | 1,838 | 1,838 | 0.00% | 46,108,162 |
24.10.25 | 12,495 | 75 | 87,715 | 0 | 0 | 0.00% | 46,110,000 |
24.10.24 | 12,510 | 15 | 50,323 | 571 | 571 | 0.00% | 46,109,429 |
24.10.23 | 12,495 | 15 | 97,963 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,445 | 50 | 125,235 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,390 | 55 | 76,906 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,390 | 0 | 51,505 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,315 | 75 | 70,698 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,320 | 5 | 131,734 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,270 | 50 | 81,140 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,185 | 85 | 74,089 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,195 | 10 | 53,821 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,190 | 5 | 69,705 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,165 | 25 | 43,286 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,045 | 120 | 155,323 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,925 | 120 | 91,885 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,815 | 110 | 158,855 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,925 | 110 | 133,571 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,005 | 80 | 97,187 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,020 | 15 | 75,743 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,050 | 30 | 92,416 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,065 | 15 | 63,140 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,995 | 70 | 61,770 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,000 | 5 | 80,500 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,980 | 20 | 124,306 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,060 | 80 | 59,980 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,065 | 5 | 41,022 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,110 | 45 | 119,621 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,080 | 30 | 30,276 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,950 | 130 | 63,528 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,020 | 70 | 55,968 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,075 | 55 | 78,635 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,080 | 5 | 61,049 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,050 | 30 | 89,984 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,015 | 35 | 153,859 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,000 | 15 | 35,221 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,025 | 25 | 114,162 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,960 | 65 | 110,424 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,935 | 25 | 79,851 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,040 | 105 | 146,365 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,995 | 45 | 64,357 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,015 | 20 | 118,679 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,980 | 35 | 93,856 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,990 | 10 | 76,286 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,215 | 225 | 256,050 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,230 | 15 | 138,382 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,310 | 80 | 182,264 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,315 | 5 | 63,666 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,255 | 60 | 98,436 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,355 | 100 | 169,234 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,360 | 5 | 144,040 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,315 | 45 | 84,740 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,300 | 15 | 203,261 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,290 | 10 | 443,591 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,235 | 55 | 232,478 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,320 | 85 | 201,212 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,410 | 90 | 914,648 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,350 | 60 | 61,450 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,410 | 60 | 458,041 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,400 | 10 | 67,389 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,375 | 25 | 113,865 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,395 | 20 | 136,887 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,420 | 25 | 125,764 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,390 | 30 | 163,762 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,345 | 45 | 121,996 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,330 | 15 | 697,051 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,380 | 50 | 88,237 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,360 | 20 | 105,763 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,325 | 35 | 121,052 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,310 | 15 | 403,555 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,360 | 50 | 142,993 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,335 | 25 | 75,043 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,340 | 5 | 74,525 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,315 | 25 | 109,413 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,315 | 0 | 110,519 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,385 | 70 | 79,901 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,380 | 5 | 468,687 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,300 | 80 | 935,110 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,280 | 20 | 112,054 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,350 | 70 | 103,414 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,375 | 25 | 90,467 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,360 | 15 | 93,247 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,370 | 10 | 121,226 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,375 | 5 | 290,503 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,325 | 50 | 183,013 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,305 | 20 | 1,383,999 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,295 | 10 | 105,515 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,290 | 5 | 85,070 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,270 | 20 | 99,875 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,225 | 45 | 74,694 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,245 | 20 | 261,331 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,240 | 5 | 83,175 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,225 | 15 | 215,966 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,170 | 55 | 84,720 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,190 | 20 | 76,425 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,230 | 40 | 75,923 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,200 | 30 | 63,016 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,290 | 90 | 122,016 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,220 | 70 | 89,215 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,100 | 120 | 105,133 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,030 | 70 | 218,673 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,090 | 60 | 71,338 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,145 | 55 | 76,683 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,085 | 60 | 84,818 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,065 | 20 | 39,339 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,075 | 10 | 39,365 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,995 | 80 | 38,174 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,010 | 15 | 36,956 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,930 | 80 | 67,996 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,105 | 175 | 107,251 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,105 | 0 | 96,586 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,120 | 15 | 96,526 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,135 | 15 | 37,110 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,065 | 70 | 61,015 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,020 | 45 | 69,472 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,060 | 40 | 86,384 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,170 | 110 | 104,449 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,225 | 55 | 138,174 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,160 | 65 | 54,796 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,170 | 10 | 53,685 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,155 | 15 | 77,275 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,105 | 50 | 40,178 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,180 | 75 | 79,398 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,185 | 5 | 121,704 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,215 | 30 | 85,229 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,125 | 90 | 207,686 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,240 | 115 | 173,938 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,315 | 75 | 183,695 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,205 | 110 | 180,523 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,140 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,040 | 100 | 192,022 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,955 | 85 | 130,099 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,935 | 20 | 47,915 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,935 | 0 | 72,885 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,880 | 55 | 94,332 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,895 | 15 | 52,239 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,920 | 25 | 91,349 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,880 | 40 | 141,299 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,900 | 20 | 101,660 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,855 | 45 | 53,064 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,885 | 30 | 69,648 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,780 | 105 | 90,048 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,810 | 30 | 55,001 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,770 | 40 | 70,568 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,650 | 120 | 86,031 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,800 | 150 | 990,264 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,785 | 15 | 96,632 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,720 | 65 | 1,001,501 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,695 | 25 | 339,718 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,600 | 95 | 158,135 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,550 | 50 | 73,413 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,525 | 25 | 66,482 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,535 | 10 | 84,795 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,620 | 85 | 127,507 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,695 | 75 | 68,964 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,725 | 30 | 81,142 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,730 | 5 | 59,209 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,700 | 30 | 46,621 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,705 | 5 | 66,967 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,710 | 5 | 56,009 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,695 | 15 | 54,428 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,680 | 15 | 24,800 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,695 | 15 | 84,085 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,675 | 20 | 51,313 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,715 | 40 | 45,624 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,745 | 30 | 36,953 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,725 | 20 | 91,115 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,715 | 10 | 46,443 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,700 | 15 | 68,951 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,715 | 15 | 80,962 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,660 | 55 | 79,245 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,660 | 0 | 75,310 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,640 | 20 | 68,178 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,640 | 0 | 122,146 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,650 | 10 | 90,971 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,590 | 60 | 142,498 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,685 | 95 | 193,832 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,690 | 5 | 116,008 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,635 | 55 | 194,998 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,700 | 65 | 133,235 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,705 | 5 | 70,328 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,695 | 10 | 102,683 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,705 | 10 | 133,920 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,670 | 35 | 83,485 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,705 | 35 | 82,480 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,710 | 5 | 132,462 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,720 | 10 | 164,764 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,745 | 25 | 146,915 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,650 | 95 | 228,217 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,540 | 110 | 94,906 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,495 | 45 | 91,923 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,485 | 10 | 80,419 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,535 | 50 | 56,832 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,505 | 30 | 90,074 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,495 | 10 | 64,081 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,505 | 10 | 108,001 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,450 | 55 | 115,675 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,405 | 45 | 157,823 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,375 | 30 | 155,100 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,260 | 115 | 422,381 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,295 | 35 | 65,836 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,560 | 15 | 61,357 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,605 | 45 | 80,960 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,625 | 20 | 151,994 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,575 | 50 | 41,922 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,655 | 80 | 68,826 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,555 | 100 | 36,769 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,545 | 10 | 40,203 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,530 | 15 | 85,385 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,725 | 195 | 129,180 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,675 | 50 | 44,066 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,720 | 45 | 106,115 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,630 | 90 | 57,586 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,775 | 145 | 86,203 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,675 | 100 | 131,112 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,660 | 15 | 109,567 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,595 | 65 | 167,711 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,590 | 5 | 87,537 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,445 | 145 | 242,807 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,450 | 5 | 57,579 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,490 | 40 | 93,006 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,575 | 85 | 106,174 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,570 | 5 | 79,522 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,515 | 55 | 124,499 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,535 | 20 | 115,103 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,445 | 90 | 143,526 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,445 | 0 | 150,912 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,500 | 55 | 223,858 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,480 | 20 | 91,195 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,510 | 10 | 129,991 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,760 | 250 | 141,455 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,725 | 35 | 205,941 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,665 | 60 | 184,141 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,605 | 60 | 212,405 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,600 | 5 | 390,103 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,585 | 15 | 125,068 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,495 | 90 | 187,447 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,680 | 185 | 271,134 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,860 | 180 | 288,216 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,020 | 160 | 342,786 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,950 | 70 | 142,829 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,960 | 10 | 260,295 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,965 | 5 | 172,700 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,020 | 55 | 63,214 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,925 | 95 | 158,142 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,850 | 75 | 62,781 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,945 | 95 | 142,907 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,940 | 5 | 208,760 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,965 | 25 | 291,559 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,890 | 75 | 321,769 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,945 | 55 | 69,919 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,925 | 20 | 47,172 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,910 | 15 | 174,289 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,815 | 95 | 110,954 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,810 | 5 | 145,223 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,905 | 95 | 146,633 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,900 | 5 | 148,970 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,910 | 10 | 119,092 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,995 | 85 | 167,199 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,930 | 65 | 208,341 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,885 | 45 | 171,095 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,740 | 145 | 169,448 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,750 | 10 | 72,801 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,795 | 45 | 89,869 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,700 | 95 | 164,587 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,660 | 40 | 37,844 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,620 | 40 | 118,129 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,650 | 30 | 78,803 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,645 | 5 | 14,730 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,690 | 45 | 63,008 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,660 | 30 | 48,066 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,690 | 30 | 45,453 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,710 | 20 | 135,336 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,740 | 30 | 100,440 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,695 | 45 | 85,645 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,690 | 5 | 79,916 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,575 | 115 | 132,641 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,575 | 0 | 89,596 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,615 | 40 | 161,794 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,605 | 10 | 165,733 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,560 | 45 | 92,404 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,590 | 30 | 81,263 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,595 | 5 | 92,156 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,570 | 25 | 94,142 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,735 | 165 | 190,322 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,720 | 15 | 39,969 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,790 | 70 | 169,490 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,725 | 65 | 147,036 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,760 | 35 | 274,494 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,720 | 40 | 126,032 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,640 | 80 | 137,902 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,590 | 50 | 134,415 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,525 | 65 | 61,628 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,525 | 0 | 134,788 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,525 | 0 | 204,153 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,435 | 90 | 85,339 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,440 | 5 | 78,249 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,365 | 75 | 89,684 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,350 | 15 | 122,769 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,205 | 145 | 141,017 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,120 | 85 | 60,003 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,155 | 35 | 97,172 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,155 | 0 | 83,058 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,140 | 15 | 51,637 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,140 | 0 | 45,882 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,185 | 45 | 91,948 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,190 | 5 | 89,501 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,075 | 115 | 106,606 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,050 | 25 | 74,465 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,005 | 45 | 53,615 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,050 | 45 | 78,586 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,020 | 30 | 102,276 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,120 | 100 | 207,672 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,235 | 115 | 152,467 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,275 | 40 | 60,964 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,385 | 110 | 136,397 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,370 | 15 | 116,948 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,330 | 40 | 109,068 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,310 | 20 | 107,363 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,335 | 25 | 85,512 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,390 | 55 | 59,350 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,480 | 90 | 113,669 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,470 | 10 | 51,032 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,360 | 110 | 96,416 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,310 | 50 | 34,311 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,345 | 35 | 74,207 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,360 | 15 | 70,873 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,245 | 115 | 71,244 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,235 | 10 | 66,801 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,140 | 95 | 103,612 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,125 | 15 | 138,401 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,060 | 65 | 118,236 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,125 | 65 | 147,912 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,110 | 15 | 57,162 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,050 | 60 | 75,166 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,185 | 135 | 119,427 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,225 | 40 | 114,049 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,305 | 80 | 60,920 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,320 | 15 | 44,892 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,360 | 40 | 169,699 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,315 | 45 | 68,857 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,470 | 155 | 133,055 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,485 | 15 | 118,102 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,480 | 5 | 149,442 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,480 | 0 | 64,014 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,520 | 40 | 57,985 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,415 | 105 | 50,727 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,385 | 30 | 35,370 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,445 | 60 | 155,233 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,500 | 55 | 75,658 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,580 | 80 | 122,691 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,615 | 35 | 92,733 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,615 | 0 | 53,404 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,585 | 30 | 68,329 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,575 | 10 | 55,253 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,480 | 95 | 93,623 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,480 | 0 | 44,673 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,490 | 10 | 32,088 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,450 | 40 | 50,710 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,455 | 5 | 66,269 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,585 | 130 | 208,079 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,590 | 5 | 167,880 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,595 | 5 | 73,728 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,590 | 5 | 188,723 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,560 | 30 | 99,070 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,510 | 50 | 98,820 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,575 | 65 | 107,488 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,495 | 80 | 48,404 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,440 | 55 | 104,743 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,475 | 35 | 145,698 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,400 | 75 | 86,534 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,340 | 60 | 68,889 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,205 | 135 | 127,826 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,380 | 145 | 231,689 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,475 | 95 | 117,522 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,430 | 45 | 90,386 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,415 | 15 | 66,167 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,400 | 15 | 318,826 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,400 | 0 | 108,813 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,305 | 95 | 183,199 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,365 | 60 | 93,114 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,375 | 10 | 218,959 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,215 | 160 | 289,673 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,200 | 15 | 174,444 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,230 | 30 | 118,040 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
네오크레마, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
마음AI(377480) 소폭 상승세 +3.04%
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
10
네오크레마, 주식등의 대량보유자 소유주식수 변동
11.08 13:28
더보기 >