TIGER CD금리투자KIS(합성)
(357870) I 코스피 ETF 11.08 14:2255,220 | 전일 | 55,215 | 고가 | 55,225 | 상한가 | 71,775 |
거래량 (주) |
130,541 |
5 0.01% | 시가 | 55,220 | 저가 | 55,220 | 하한가 | 38,655 |
거래대금 (백만) |
7,209 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 55,200 | 15 | 226,917 | 0 | 3,873 | 0.00% | 118,176,127 |
24.11.06 | 55,200 | 0 | 189,427 | 0 | 3,873 | 0.00% | 118,176,127 |
24.11.05 | 55,195 | 5 | 89,483 | 0 | 3,873 | 0.00% | 118,032,127 |
24.11.04 | 55,190 | 5 | 353,661 | 554 | 3,873 | 0.00% | 118,118,127 |
24.11.01 | 55,185 | 5 | 217,468 | 0 | 3,319 | 0.00% | 119,092,681 |
24.10.31 | 55,170 | 15 | 187,698 | -30 | 3,319 | 0.00% | 118,994,681 |
24.10.30 | 55,160 | 10 | 418,200 | 0 | 3,349 | 0.00% | 119,156,651 |
24.10.29 | 55,160 | 0 | 295,187 | 0 | 3,349 | 0.00% | 119,156,651 |
24.10.28 | 55,155 | 5 | 159,792 | 0 | 3,349 | 0.00% | 119,456,651 |
24.10.25 | 55,150 | 5 | 129,692 | 0 | 3,349 | 0.00% | 119,456,651 |
24.10.24 | 55,135 | 15 | 118,119 | 3,349 | 3,349 | 0.00% | 119,456,651 |
24.10.23 | 55,125 | 10 | 167,504 | 0 | 0 | 0.00% | 0 |
24.10.22 | 55,125 | 0 | 200,380 | 0 | 0 | 0.00% | 0 |
24.10.21 | 55,120 | 5 | 168,900 | 0 | 0 | 0.00% | 0 |
24.10.18 | 55,110 | 10 | 151,782 | 0 | 0 | 0.00% | 0 |
24.10.17 | 55,095 | 15 | 179,919 | 0 | 0 | 0.00% | 0 |
24.10.16 | 55,090 | 5 | 151,908 | 0 | 0 | 0.00% | 0 |
24.10.15 | 55,090 | 0 | 148,021 | 0 | 0 | 0.00% | 0 |
24.10.14 | 55,085 | 5 | 175,501 | 0 | 0 | 0.00% | 0 |
24.10.11 | 55,080 | 5 | 168,043 | 0 | 0 | 0.00% | 0 |
24.10.10 | 55,070 | 10 | 217,148 | 0 | 0 | 0.00% | 0 |
24.10.08 | 55,060 | 10 | 183,816 | 0 | 0 | 0.00% | 0 |
24.10.07 | 55,050 | 10 | 174,813 | 0 | 0 | 0.00% | 0 |
24.10.04 | 55,045 | 5 | 229,423 | 0 | 0 | 0.00% | 0 |
24.10.02 | 55,030 | 15 | 193,422 | 0 | 0 | 0.00% | 0 |
24.09.30 | 55,020 | 10 | 147,043 | 0 | 0 | 0.00% | 0 |
24.09.27 | 55,000 | 20 | 222,053 | 0 | 0 | 0.00% | 0 |
24.09.26 | 54,990 | 10 | 232,761 | 0 | 0 | 0.00% | 0 |
24.09.25 | 54,980 | 10 | 167,425 | 0 | 0 | 0.00% | 0 |
24.09.24 | 54,980 | 0 | 270,588 | 0 | 0 | 0.00% | 0 |
24.09.23 | 54,970 | 10 | 159,304 | 0 | 0 | 0.00% | 0 |
24.09.20 | 54,965 | 5 | 160,508 | 0 | 0 | 0.00% | 0 |
24.09.19 | 54,960 | 5 | 166,409 | 0 | 0 | 0.00% | 0 |
24.09.13 | 54,950 | 10 | 175,363 | 0 | 0 | 0.00% | 0 |
24.09.12 | 54,915 | 35 | 225,262 | 0 | 0 | 0.00% | 0 |
24.09.11 | 54,910 | 5 | 167,561 | 0 | 0 | 0.00% | 0 |
24.09.10 | 54,900 | 10 | 149,681 | 0 | 0 | 0.00% | 0 |
24.09.09 | 54,900 | 0 | 199,321 | 0 | 0 | 0.00% | 0 |
24.09.06 | 54,895 | 5 | 271,553 | 0 | 0 | 0.00% | 0 |
24.09.05 | 54,875 | 20 | 190,719 | 0 | 0 | 0.00% | 0 |
24.09.04 | 54,875 | 0 | 239,776 | 0 | 0 | 0.00% | 0 |
24.09.03 | 54,875 | 0 | 144,646 | 0 | 0 | 0.00% | 0 |
24.09.02 | 54,870 | 5 | 179,780 | 0 | 0 | 0.00% | 0 |
24.08.30 | 54,860 | 10 | 216,858 | 0 | 0 | 0.00% | 0 |
24.08.29 | 54,845 | 15 | 134,957 | 0 | 0 | 0.00% | 0 |
24.08.28 | 54,840 | 5 | 132,767 | 0 | 0 | 0.00% | 0 |
24.08.27 | 54,835 | 5 | 109,761 | 0 | 0 | 0.00% | 0 |
24.08.26 | 54,825 | 10 | 120,690 | 0 | 0 | 0.00% | 0 |
24.08.23 | 54,825 | 0 | 109,581 | 0 | 0 | 0.00% | 0 |
24.08.22 | 54,805 | 20 | 120,278 | 0 | 0 | 0.00% | 0 |
24.08.21 | 54,800 | 5 | 108,925 | 0 | 0 | 0.00% | 0 |
24.08.20 | 54,800 | 0 | 177,909 | 0 | 0 | 0.00% | 0 |
24.08.19 | 54,795 | 5 | 152,375 | 0 | 0 | 0.00% | 0 |
24.08.16 | 54,785 | 10 | 220,370 | 0 | 0 | 0.00% | 0 |
24.08.14 | 54,765 | 20 | 387,942 | 0 | 0 | 0.00% | 0 |
24.08.13 | 54,760 | 5 | 132,901 | 0 | 0 | 0.00% | 0 |
24.08.12 | 54,755 | 5 | 141,590 | 0 | 0 | 0.00% | 0 |
24.08.09 | 54,750 | 5 | 147,298 | 0 | 0 | 0.00% | 0 |
24.08.08 | 54,735 | 15 | 178,587 | 0 | 0 | 0.00% | 0 |
24.08.07 | 54,735 | 0 | 185,154 | 0 | 0 | 0.00% | 0 |
24.08.06 | 54,725 | 10 | 282,717 | 0 | 0 | 0.00% | 0 |
24.08.05 | 54,720 | 5 | 458,133 | 0 | 0 | 0.00% | 0 |
24.08.02 | 54,705 | 15 | 438,027 | 0 | 0 | 0.00% | 0 |
24.08.01 | 54,700 | 5 | 183,937 | 0 | 0 | 0.00% | 0 |
24.07.31 | 54,695 | 5 | 395,829 | 0 | 0 | 0.00% | 0 |
24.07.30 | 54,685 | 10 | 131,140 | 0 | 0 | 0.00% | 0 |
24.07.29 | 54,685 | 0 | 189,024 | 0 | 0 | 0.00% | 0 |
24.07.26 | 54,680 | 5 | 179,276 | 0 | 0 | 0.00% | 0 |
24.07.25 | 54,665 | 15 | 249,455 | 0 | 0 | 0.00% | 0 |
24.07.24 | 54,660 | 5 | 171,122 | 0 | 0 | 0.00% | 0 |
24.07.23 | 54,655 | 5 | 138,034 | 0 | 0 | 0.00% | 0 |
24.07.22 | 54,650 | 5 | 203,548 | 0 | 0 | 0.00% | 0 |
24.07.19 | 54,645 | 5 | 206,172 | 0 | 0 | 0.00% | 0 |
24.07.18 | 54,630 | 15 | 215,978 | 0 | 0 | 0.00% | 0 |
24.07.17 | 54,625 | 5 | 305,540 | 0 | 0 | 0.00% | 0 |
24.07.16 | 54,620 | 5 | 173,394 | 0 | 0 | 0.00% | 0 |
24.07.15 | 54,615 | 5 | 149,684 | 0 | 0 | 0.00% | 0 |
24.07.12 | 54,605 | 10 | 353,555 | 0 | 0 | 0.00% | 0 |
24.07.11 | 54,590 | 15 | 158,916 | 0 | 0 | 0.00% | 0 |
24.07.10 | 54,585 | 5 | 180,159 | 0 | 0 | 0.00% | 0 |
24.07.09 | 54,580 | 5 | 210,646 | 0 | 0 | 0.00% | 0 |
24.07.08 | 54,575 | 5 | 212,094 | 0 | 0 | 0.00% | 0 |
24.07.05 | 54,570 | 5 | 157,642 | 0 | 0 | 0.00% | 0 |
24.07.04 | 54,555 | 15 | 213,576 | 0 | 0 | 0.00% | 0 |
24.07.03 | 54,545 | 10 | 186,372 | 0 | 0 | 0.00% | 0 |
24.07.02 | 54,545 | 0 | 276,737 | 0 | 0 | 0.00% | 0 |
24.07.01 | 54,540 | 5 | 290,311 | 0 | 0 | 0.00% | 0 |
24.06.28 | 54,535 | 5 | 167,213 | 0 | 0 | 0.00% | 0 |
24.06.27 | 54,520 | 15 | 156,341 | 0 | 0 | 0.00% | 0 |
24.06.26 | 54,515 | 5 | 213,487 | 0 | 0 | 0.00% | 0 |
24.06.25 | 54,510 | 5 | 188,427 | 0 | 0 | 0.00% | 0 |
24.06.24 | 54,505 | 5 | 260,032 | 0 | 0 | 0.00% | 0 |
24.06.21 | 54,490 | 15 | 472,473 | 0 | 0 | 0.00% | 0 |
24.06.20 | 54,480 | 10 | 234,572 | 0 | 0 | 0.00% | 0 |
24.06.19 | 54,475 | 5 | 176,037 | 0 | 0 | 0.00% | 0 |
24.06.18 | 54,470 | 5 | 229,097 | 0 | 0 | 0.00% | 0 |
24.06.17 | 54,465 | 5 | 251,475 | 0 | 0 | 0.00% | 0 |
24.06.14 | 54,455 | 10 | 214,326 | 0 | 0 | 0.00% | 0 |
24.06.13 | 54,435 | 20 | 226,607 | 0 | 0 | 0.00% | 0 |
24.06.12 | 54,435 | 0 | 209,644 | 0 | 0 | 0.00% | 0 |
24.06.11 | 54,435 | 0 | 184,164 | 0 | 0 | 0.00% | 0 |
24.06.10 | 54,430 | 5 | 191,965 | 0 | 0 | 0.00% | 0 |
24.06.07 | 54,425 | 5 | 233,555 | 0 | 0 | 0.00% | 0 |
24.06.05 | 54,405 | 20 | 161,036 | 0 | 0 | 0.00% | 0 |
24.06.04 | 54,400 | 5 | 232,340 | 0 | 0 | 0.00% | 0 |
24.06.03 | 54,395 | 5 | 657,220 | 0 | 0 | 0.00% | 0 |
24.05.31 | 54,385 | 10 | 209,174 | 0 | 0 | 0.00% | 0 |
24.05.30 | 54,365 | 20 | 164,339 | 0 | 0 | 0.00% | 0 |
24.05.29 | 54,360 | 5 | 184,728 | 0 | 0 | 0.00% | 0 |
24.05.28 | 54,355 | 5 | 171,624 | 0 | 0 | 0.00% | 0 |
24.05.27 | 54,350 | 5 | 198,687 | 0 | 0 | 0.00% | 0 |
24.05.24 | 54,345 | 5 | 180,397 | 0 | 0 | 0.00% | 0 |
24.05.23 | 54,330 | 15 | 172,481 | 0 | 0 | 0.00% | 0 |
24.05.22 | 54,325 | 5 | 199,016 | 0 | 0 | 0.00% | 0 |
24.05.21 | 54,325 | 0 | 205,665 | 0 | 0 | 0.00% | 0 |
24.05.20 | 54,320 | 5 | 214,061 | 0 | 0 | 0.00% | 0 |
24.05.17 | 54,310 | 10 | 191,689 | 0 | 0 | 0.00% | 0 |
24.05.16 | 54,295 | 15 | 187,293 | 0 | 0 | 0.00% | 0 |
24.05.14 | 54,285 | 10 | 260,850 | 0 | 0 | 0.00% | 0 |
24.05.13 | 54,275 | 10 | 210,192 | 0 | 0 | 0.00% | 0 |
24.05.10 | 54,275 | 0 | 161,884 | 0 | 0 | 0.00% | 0 |
24.05.09 | 54,265 | 10 | 198,859 | 0 | 0 | 0.00% | 0 |
24.05.08 | 54,260 | 5 | 132,021 | 0 | 0 | 0.00% | 0 |
24.05.07 | 54,250 | 10 | 207,709 | 0 | 0 | 0.00% | 0 |
24.05.03 | 54,245 | 5 | 179,674 | 0 | 0 | 0.00% | 0 |
24.05.02 | 54,225 | 20 | 173,191 | 0 | 0 | 0.00% | 0 |
24.04.30 | 54,215 | 10 | 199,110 | 0 | 0 | 0.00% | 0 |
24.04.29 | 54,210 | 5 | 166,867 | 0 | 0 | 0.00% | 0 |
24.04.26 | 54,200 | 10 | 219,655 | 0 | 0 | 0.00% | 0 |
24.04.25 | 54,180 | 20 | 157,408 | 0 | 0 | 0.00% | 0 |
24.04.24 | 54,180 | 0 | 589,721 | 0 | 0 | 0.00% | 0 |
24.04.23 | 54,180 | 0 | 210,818 | 0 | 0 | 0.00% | 0 |
24.04.22 | 54,175 | 5 | 181,097 | 0 | 0 | 0.00% | 0 |
24.04.19 | 54,160 | 15 | 586,244 | 0 | 0 | 0.00% | 0 |
24.04.18 | 54,150 | 10 | 168,682 | 0 | 0 | 0.00% | 0 |
24.04.17 | 54,140 | 10 | 186,004 | 0 | 0 | 0.00% | 0 |
24.04.16 | 54,140 | 0 | 311,560 | 0 | 0 | 0.00% | 0 |
24.04.15 | 54,140 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 54,135 | 5 | 377,106 | 0 | 0 | 0.00% | 0 |
24.04.11 | 54,115 | 20 | 228,915 | 0 | 0 | 0.00% | 0 |
24.04.09 | 54,110 | 5 | 458,901 | 0 | 0 | 0.00% | 0 |
24.04.08 | 54,100 | 10 | 182,471 | 0 | 0 | 0.00% | 0 |
24.04.05 | 54,095 | 5 | 217,510 | 0 | 0 | 0.00% | 0 |
24.04.04 | 54,080 | 15 | 411,670 | 0 | 0 | 0.00% | 0 |
24.04.03 | 54,070 | 10 | 907,093 | 0 | 0 | 0.00% | 0 |
24.04.02 | 54,070 | 0 | 342,336 | 0 | 0 | 0.00% | 0 |
24.04.01 | 54,065 | 5 | 480,928 | 0 | 0 | 0.00% | 0 |
24.03.29 | 54,055 | 10 | 313,901 | 0 | 0 | 0.00% | 0 |
24.03.28 | 54,045 | 10 | 260,517 | 0 | 0 | 0.00% | 0 |
24.03.27 | 54,040 | 5 | 325,115 | 0 | 0 | 0.00% | 0 |
24.03.26 | 54,035 | 5 | 227,945 | 0 | 0 | 0.00% | 0 |
24.03.25 | 54,030 | 5 | 240,193 | 0 | 0 | 0.00% | 0 |
24.03.22 | 54,020 | 10 | 251,774 | 0 | 0 | 0.00% | 0 |
24.03.21 | 54,005 | 15 | 573,019 | 0 | 0 | 0.00% | 0 |
24.03.20 | 54,000 | 5 | 176,442 | 0 | 0 | 0.00% | 0 |
24.03.19 | 53,995 | 5 | 271,285 | 0 | 0 | 0.00% | 0 |
24.03.18 | 53,990 | 5 | 173,209 | 0 | 0 | 0.00% | 0 |
24.03.15 | 53,985 | 5 | 219,372 | 0 | 0 | 0.00% | 0 |
24.03.14 | 53,965 | 20 | 152,665 | 0 | 0 | 0.00% | 0 |
24.03.13 | 53,965 | 0 | 223,494 | 0 | 0 | 0.00% | 0 |
24.03.12 | 53,960 | 5 | 192,245 | 0 | 0 | 0.00% | 0 |
24.03.11 | 53,955 | 5 | 200,071 | 0 | 0 | 0.00% | 0 |
24.03.08 | 53,950 | 5 | 214,152 | 0 | 0 | 0.00% | 0 |
24.03.07 | 53,930 | 20 | 312,107 | 0 | 0 | 0.00% | 0 |
24.03.06 | 53,925 | 5 | 191,630 | 0 | 0 | 0.00% | 0 |
24.03.05 | 53,920 | 5 | 257,586 | 0 | 0 | 0.00% | 0 |
24.03.04 | 53,915 | 5 | 328,216 | 0 | 0 | 0.00% | 0 |
24.02.29 | 53,910 | 5 | 295,855 | 0 | 0 | 0.00% | 0 |
24.02.28 | 53,890 | 20 | 251,213 | 0 | 0 | 0.00% | 0 |
24.02.27 | 53,885 | 5 | 202,671 | 0 | 0 | 0.00% | 0 |
24.02.26 | 53,880 | 5 | 252,463 | 0 | 0 | 0.00% | 0 |
24.02.23 | 53,875 | 5 | 330,202 | 0 | 0 | 0.00% | 0 |
24.02.22 | 53,855 | 20 | 239,723 | 0 | 0 | 0.00% | 0 |
24.02.21 | 53,850 | 5 | 266,905 | 0 | 0 | 0.00% | 0 |
24.02.20 | 53,845 | 5 | 205,764 | 0 | 0 | 0.00% | 0 |
24.02.19 | 53,840 | 5 | 281,111 | 0 | 0 | 0.00% | 0 |
24.02.16 | 53,830 | 10 | 194,148 | 0 | 0 | 0.00% | 0 |
24.02.15 | 53,820 | 10 | 367,883 | 0 | 0 | 0.00% | 0 |
24.02.14 | 53,815 | 5 | 252,313 | 0 | 0 | 0.00% | 0 |
24.02.13 | 53,810 | 5 | 291,201 | 0 | 0 | 0.00% | 0 |
24.02.08 | 53,805 | 5 | 274,619 | 0 | 0 | 0.00% | 0 |
24.02.07 | 53,775 | 30 | 232,675 | 0 | 0 | 0.00% | 0 |
24.02.06 | 53,770 | 5 | 365,723 | 0 | 0 | 0.00% | 0 |
24.02.05 | 53,765 | 5 | 416,734 | 0 | 0 | 0.00% | 0 |
24.02.02 | 53,760 | 5 | 484,401 | 0 | 0 | 0.00% | 0 |
24.02.01 | 53,745 | 15 | 240,561 | 0 | 0 | 0.00% | 0 |
24.01.31 | 53,740 | 5 | 291,478 | 0 | 0 | 0.00% | 0 |
24.01.30 | 53,735 | 5 | 246,610 | 0 | 0 | 0.00% | 0 |
24.01.29 | 53,730 | 5 | 370,207 | 0 | 0 | 0.00% | 0 |
24.01.26 | 53,725 | 5 | 535,764 | 0 | 0 | 0.00% | 0 |
24.01.25 | 53,705 | 20 | 228,718 | 0 | 0 | 0.00% | 0 |
24.01.24 | 53,700 | 5 | 157,670 | 0 | 0 | 0.00% | 0 |
24.01.23 | 53,700 | 0 | 247,436 | 0 | 0 | 0.00% | 0 |
24.01.22 | 53,695 | 5 | 557,560 | 0 | 0 | 0.00% | 0 |
24.01.19 | 53,685 | 10 | 296,306 | 0 | 0 | 0.00% | 0 |
24.01.18 | 53,670 | 15 | 448,746 | 0 | 0 | 0.00% | 0 |
24.01.17 | 53,665 | 5 | 237,253 | 0 | 0 | 0.00% | 0 |
24.01.16 | 53,660 | 5 | 321,052 | 0 | 0 | 0.00% | 0 |
24.01.15 | 53,655 | 5 | 267,082 | 0 | 0 | 0.00% | 0 |
24.01.12 | 53,645 | 10 | 553,433 | 0 | 0 | 0.00% | 0 |
24.01.11 | 53,635 | 10 | 244,544 | 0 | 0 | 0.00% | 0 |
24.01.10 | 53,630 | 5 | 172,779 | 0 | 0 | 0.00% | 0 |
24.01.09 | 53,625 | 5 | 279,728 | 0 | 0 | 0.00% | 0 |
24.01.08 | 53,620 | 5 | 234,180 | 0 | 0 | 0.00% | 0 |
24.01.05 | 53,610 | 10 | 312,501 | 0 | 0 | 0.00% | 0 |
24.01.04 | 53,595 | 15 | 250,679 | 0 | 0 | 0.00% | 0 |
24.01.03 | 53,590 | 5 | 233,968 | 0 | 0 | 0.00% | 0 |
24.01.02 | 53,580 | 10 | 350,204 | 0 | 0 | 0.00% | 0 |
23.12.28 | 53,580 | 0 | 519,455 | 0 | 0 | 0.00% | 0 |
23.12.27 | 53,545 | 35 | 301,942 | 0 | 0 | 0.00% | 0 |
23.12.26 | 53,540 | 5 | 436,273 | 0 | 0 | 0.00% | 0 |
23.12.22 | 53,540 | 0 | 232,505 | 0 | 0 | 0.00% | 0 |
23.12.21 | 53,515 | 25 | 1,312,502 | 0 | 0 | 0.00% | 0 |
23.12.20 | 53,510 | 5 | 376,116 | 0 | 0 | 0.00% | 0 |
23.12.19 | 53,505 | 5 | 258,496 | 0 | 0 | 0.00% | 0 |
23.12.18 | 53,500 | 5 | 244,913 | 0 | 0 | 0.00% | 0 |
23.12.15 | 53,495 | 5 | 154,911 | 0 | 0 | 0.00% | 0 |
23.12.14 | 53,480 | 15 | 200,535 | 0 | 0 | 0.00% | 0 |
23.12.13 | 53,475 | 5 | 163,909 | 0 | 0 | 0.00% | 0 |
23.12.12 | 53,470 | 5 | 193,177 | 0 | 0 | 0.00% | 0 |
23.12.11 | 53,465 | 5 | 105,471 | 0 | 0 | 0.00% | 0 |
23.12.08 | 53,455 | 10 | 100,480 | 0 | 0 | 0.00% | 0 |
23.12.07 | 53,440 | 15 | 128,536 | 0 | 0 | 0.00% | 0 |
23.12.06 | 53,435 | 5 | 141,828 | 0 | 0 | 0.00% | 0 |
23.12.05 | 53,430 | 5 | 195,445 | 0 | 0 | 0.00% | 0 |
23.12.04 | 53,425 | 5 | 208,394 | 0 | 0 | 0.00% | 0 |
23.12.01 | 53,420 | 5 | 99,403 | 0 | 0 | 0.00% | 0 |
23.11.30 | 53,400 | 20 | 355,729 | 0 | 0 | 0.00% | 0 |
23.11.29 | 53,395 | 5 | 234,403 | 0 | 0 | 0.00% | 0 |
23.11.28 | 53,390 | 5 | 165,335 | 0 | 0 | 0.00% | 0 |
23.11.27 | 53,385 | 5 | 131,447 | 0 | 0 | 0.00% | 0 |
23.11.24 | 53,380 | 5 | 137,466 | 0 | 0 | 0.00% | 0 |
23.11.23 | 53,360 | 20 | 409,257 | 0 | 0 | 0.00% | 0 |
23.11.22 | 53,350 | 10 | 312,453 | 0 | 0 | 0.00% | 0 |
23.11.21 | 53,350 | 0 | 638,332 | 0 | 0 | 0.00% | 0 |
23.11.20 | 53,345 | 5 | 495,066 | 0 | 0 | 0.00% | 0 |
23.11.17 | 53,335 | 10 | 119,162 | 0 | 0 | 0.00% | 0 |
23.11.16 | 53,325 | 10 | 130,660 | 0 | 0 | 0.00% | 0 |
23.11.15 | 53,315 | 10 | 188,356 | 0 | 0 | 0.00% | 0 |
23.11.14 | 53,315 | 0 | 97,962 | 0 | 0 | 0.00% | 0 |
23.11.13 | 53,310 | 5 | 102,068 | 0 | 0 | 0.00% | 0 |
23.11.10 | 53,305 | 5 | 79,452 | 0 | 0 | 0.00% | 0 |
23.11.09 | 53,285 | 20 | 103,187 | 0 | 0 | 0.00% | 0 |
23.11.08 | 53,280 | 5 | 167,759 | 0 | 0 | 0.00% | 0 |
23.11.07 | 53,270 | 10 | 126,951 | 0 | 0 | 0.00% | 0 |
23.11.06 | 53,270 | 0 | 196,005 | 0 | 0 | 0.00% | 0 |
23.11.03 | 53,265 | 5 | 141,716 | 0 | 0 | 0.00% | 0 |
23.11.02 | 53,250 | 15 | 144,714 | 0 | 0 | 0.00% | 0 |
23.11.01 | 53,240 | 10 | 138,517 | 0 | 0 | 0.00% | 0 |
23.10.31 | 53,240 | 0 | 151,167 | 0 | 0 | 0.00% | 0 |
23.10.30 | 53,235 | 5 | 77,498 | 0 | 0 | 0.00% | 0 |
23.10.27 | 53,230 | 5 | 91,705 | 0 | 0 | 0.00% | 0 |
23.10.26 | 53,205 | 25 | 145,381 | 0 | 0 | 0.00% | 0 |
23.10.25 | 53,200 | 5 | 104,324 | 0 | 0 | 0.00% | 0 |
23.10.24 | 53,200 | 0 | 420,667 | 0 | 0 | 0.00% | 0 |
23.10.23 | 53,190 | 10 | 122,223 | 0 | 0 | 0.00% | 0 |
23.10.20 | 53,190 | 0 | 223,628 | 0 | 0 | 0.00% | 0 |
23.10.19 | 53,170 | 20 | 92,556 | 0 | 0 | 0.00% | 0 |
23.10.18 | 53,165 | 5 | 268,194 | 0 | 0 | 0.00% | 0 |
23.10.17 | 53,165 | 0 | 105,823 | 0 | 0 | 0.00% | 0 |
23.10.16 | 53,160 | 5 | 88,071 | 0 | 0 | 0.00% | 0 |
23.10.13 | 53,150 | 10 | 350,919 | 0 | 0 | 0.00% | 0 |
23.10.12 | 53,135 | 15 | 534,336 | 0 | 0 | 0.00% | 0 |
23.10.11 | 53,130 | 5 | 331,343 | 0 | 0 | 0.00% | 0 |
23.10.10 | 53,130 | 0 | 250,440 | 0 | 0 | 0.00% | 0 |
23.10.06 | 53,115 | 15 | 143,580 | 0 | 0 | 0.00% | 0 |
23.10.05 | 53,095 | 20 | 110,575 | 0 | 0 | 0.00% | 0 |
23.10.04 | 53,095 | 0 | 242,524 | 0 | 0 | 0.00% | 0 |
23.09.27 | 53,090 | 5 | 286,104 | 0 | 0 | 0.00% | 0 |
23.09.26 | 53,050 | 40 | 270,650 | 0 | 0 | 0.00% | 0 |
23.09.25 | 53,045 | 5 | 685,390 | 0 | 0 | 0.00% | 0 |
23.09.22 | 53,040 | 5 | 235,571 | 0 | 0 | 0.00% | 0 |
23.09.21 | 53,020 | 20 | 908,977 | 0 | 0 | 0.00% | 0 |
23.09.20 | 53,010 | 10 | 319,508 | 0 | 0 | 0.00% | 0 |
23.09.19 | 53,005 | 5 | 300,484 | 0 | 0 | 0.00% | 0 |
23.09.18 | 53,000 | 5 | 278,699 | 0 | 0 | 0.00% | 0 |
23.09.15 | 53,000 | 0 | 150,286 | 0 | 0 | 0.00% | 0 |
23.09.14 | 52,980 | 20 | 117,650 | 0 | 0 | 0.00% | 0 |
23.09.13 | 52,975 | 5 | 133,677 | 0 | 0 | 0.00% | 0 |
23.09.12 | 52,970 | 5 | 265,961 | 0 | 0 | 0.00% | 0 |
23.09.11 | 52,970 | 0 | 373,099 | 0 | 0 | 0.00% | 0 |
23.09.08 | 52,965 | 5 | 83,724 | 0 | 0 | 0.00% | 0 |
23.09.07 | 52,950 | 15 | 128,832 | 0 | 0 | 0.00% | 0 |
23.09.06 | 52,940 | 10 | 123,042 | 0 | 0 | 0.00% | 0 |
23.09.05 | 52,935 | 5 | 333,728 | 0 | 0 | 0.00% | 0 |
23.09.04 | 52,930 | 5 | 170,694 | 0 | 0 | 0.00% | 0 |
23.09.01 | 52,930 | 0 | 127,553 | 0 | 0 | 0.00% | 0 |
23.08.31 | 52,915 | 15 | 171,101 | 0 | 0 | 0.00% | 0 |
23.08.30 | 52,910 | 5 | 105,912 | 0 | 0 | 0.00% | 0 |
23.08.29 | 52,905 | 5 | 256,498 | 0 | 0 | 0.00% | 0 |
23.08.28 | 52,900 | 5 | 164,214 | 0 | 0 | 0.00% | 0 |
23.08.25 | 52,885 | 15 | 128,969 | 0 | 0 | 0.00% | 0 |
23.08.24 | 52,870 | 15 | 143,699 | 0 | 0 | 0.00% | 0 |
23.08.23 | 52,870 | 0 | 71,257 | 0 | 0 | 0.00% | 0 |
23.08.22 | 52,860 | 10 | 150,631 | 0 | 0 | 0.00% | 0 |
23.08.21 | 52,855 | 5 | 146,796 | 0 | 0 | 0.00% | 0 |
23.08.18 | 52,850 | 5 | 1,272,454 | 0 | 0 | 0.00% | 0 |
23.08.17 | 52,835 | 15 | 145,066 | 0 | 0 | 0.00% | 0 |
23.08.16 | 52,830 | 5 | 129,602 | 0 | 0 | 0.00% | 0 |
23.08.14 | 52,830 | 0 | 136,015 | 0 | 0 | 0.00% | 0 |
23.08.11 | 52,815 | 15 | 122,869 | 0 | 0 | 0.00% | 0 |
23.08.10 | 52,805 | 10 | 108,891 | 0 | 0 | 0.00% | 0 |
23.08.09 | 52,800 | 5 | 213,956 | 0 | 0 | 0.00% | 0 |
23.08.08 | 52,795 | 5 | 108,773 | 0 | 0 | 0.00% | 0 |
23.08.07 | 52,790 | 5 | 242,804 | 0 | 0 | 0.00% | 0 |
23.08.04 | 52,780 | 10 | 567,781 | 0 | 0 | 0.00% | 0 |
23.08.03 | 52,760 | 20 | 148,004 | 0 | 0 | 0.00% | 0 |
23.08.02 | 52,760 | 0 | 158,131 | 0 | 0 | 0.00% | 0 |
23.08.01 | 52,755 | 5 | 105,306 | 0 | 0 | 0.00% | 0 |
23.07.31 | 52,750 | 5 | 136,453 | 0 | 0 | 0.00% | 0 |
23.07.28 | 52,745 | 5 | 128,759 | 0 | 0 | 0.00% | 0 |
23.07.27 | 52,725 | 20 | 124,031 | 0 | 0 | 0.00% | 0 |
23.07.26 | 52,720 | 5 | 159,465 | 0 | 0 | 0.00% | 0 |
23.07.25 | 52,715 | 5 | 142,460 | 0 | 0 | 0.00% | 0 |
23.07.24 | 52,715 | 0 | 110,834 | 0 | 0 | 0.00% | 0 |
23.07.21 | 52,705 | 10 | 131,946 | 0 | 0 | 0.00% | 0 |
23.07.20 | 52,695 | 10 | 544,484 | 0 | 0 | 0.00% | 0 |
23.07.19 | 52,685 | 10 | 581,090 | 0 | 0 | 0.00% | 0 |
23.07.18 | 52,685 | 0 | 84,865 | 0 | 0 | 0.00% | 0 |
23.07.17 | 52,680 | 5 | 162,608 | 0 | 0 | 0.00% | 0 |
23.07.14 | 52,670 | 10 | 100,547 | 0 | 0 | 0.00% | 0 |
23.07.13 | 52,655 | 15 | 117,132 | 0 | 0 | 0.00% | 0 |
23.07.12 | 52,645 | 10 | 82,113 | 0 | 0 | 0.00% | 0 |
23.07.11 | 52,640 | 5 | 499,135 | 0 | 0 | 0.00% | 0 |
23.07.10 | 52,640 | 0 | 200,016 | 0 | 0 | 0.00% | 0 |
23.07.07 | 52,630 | 10 | 204,951 | 0 | 0 | 0.00% | 0 |
23.07.06 | 52,615 | 15 | 216,996 | 0 | 0 | 0.00% | 0 |
23.07.05 | 52,610 | 5 | 183,149 | 0 | 0 | 0.00% | 0 |
23.07.04 | 52,610 | 0 | 425,292 | 0 | 0 | 0.00% | 0 |
23.07.03 | 52,605 | 5 | 957,685 | 0 | 0 | 0.00% | 0 |
23.06.30 | 52,605 | 0 | 135,507 | 0 | 0 | 0.00% | 0 |
23.06.29 | 52,585 | 20 | 117,549 | 0 | 0 | 0.00% | 0 |
23.06.28 | 52,580 | 5 | 277,273 | 0 | 0 | 0.00% | 0 |
23.06.27 | 52,570 | 10 | 458,199 | 0 | 0 | 0.00% | 0 |
23.06.26 | 52,565 | 5 | 127,183 | 0 | 0 | 0.00% | 0 |
23.06.23 | 52,565 | 0 | 234,242 | 0 | 0 | 0.00% | 0 |
23.06.22 | 52,540 | 25 | 505,982 | 0 | 0 | 0.00% | 0 |
23.06.21 | 52,540 | 0 | 1,023,483 | 0 | 0 | 0.00% | 0 |
23.06.20 | 52,530 | 10 | 372,956 | 0 | 0 | 0.00% | 0 |
23.06.19 | 52,525 | 5 | 75,560 | 0 | 0 | 0.00% | 0 |
23.06.16 | 52,525 | 0 | 282,216 | 0 | 0 | 0.00% | 0 |
23.06.15 | 52,505 | 20 | 309,239 | 0 | 0 | 0.00% | 0 |
23.06.14 | 52,505 | 0 | 253,104 | 0 | 0 | 0.00% | 0 |
23.06.13 | 52,500 | 5 | 778,485 | 0 | 0 | 0.00% | 0 |
23.06.12 | 52,495 | 5 | 435,120 | 0 | 0 | 0.00% | 0 |
23.06.09 | 52,490 | 5 | 342,452 | 0 | 0 | 0.00% | 0 |
23.06.08 | 52,475 | 15 | 186,632 | 0 | 0 | 0.00% | 0 |
23.06.07 | 52,465 | 10 | 163,597 | 0 | 0 | 0.00% | 0 |
23.06.05 | 52,460 | 5 | 198,120 | 0 | 0 | 0.00% | 0 |
23.06.02 | 52,445 | 15 | 453,527 | 0 | 0 | 0.00% | 0 |
23.06.01 | 52,430 | 15 | 105,278 | 0 | 0 | 0.00% | 0 |
23.05.31 | 52,425 | 5 | 114,584 | 0 | 0 | 0.00% | 0 |
23.05.30 | 52,430 | 5 | 89,505 | 0 | 0 | 0.00% | 0 |
23.05.26 | 52,420 | 10 | 58,156 | 0 | 0 | 0.00% | 0 |
23.05.25 | 52,400 | 20 | 66,729 | 0 | 0 | 0.00% | 0 |
23.05.24 | 52,395 | 5 | 587,708 | 0 | 0 | 0.00% | 0 |
23.05.23 | 52,390 | 5 | 98,005 | 0 | 0 | 0.00% | 0 |
23.05.22 | 52,385 | 5 | 893,113 | 0 | 0 | 0.00% | 0 |
23.05.19 | 52,380 | 5 | 167,182 | 0 | 0 | 0.00% | 0 |
23.05.18 | 52,365 | 15 | 70,082 | 0 | 0 | 0.00% | 0 |
23.05.17 | 52,355 | 10 | 221,250 | 0 | 0 | 0.00% | 0 |
23.05.16 | 52,350 | 5 | 113,319 | 0 | 0 | 0.00% | 0 |
23.05.15 | 52,350 | 0 | 177,651 | 0 | 0 | 0.00% | 0 |
23.05.12 | 52,340 | 10 | 171,437 | 0 | 0 | 0.00% | 0 |
23.05.11 | 52,330 | 10 | 402,226 | 0 | 0 | 0.00% | 0 |
23.05.10 | 52,325 | 5 | 496,532 | 0 | 0 | 0.00% | 0 |
23.05.09 | 52,320 | 5 | 126,220 | 0 | 0 | 0.00% | 0 |
23.05.08 | 52,310 | 10 | 93,238 | 0 | 0 | 0.00% | 0 |
23.05.04 | 52,310 | 0 | 179,340 | 0 | 0 | 0.00% | 0 |
23.05.03 | 52,285 | 25 | 123,187 | 0 | 0 | 0.00% | 0 |
23.05.02 | 52,285 | 0 | 166,237 | 0 | 0 | 0.00% | 0 |
23.04.28 | 52,275 | 10 | 138,912 | 0 | 0 | 0.00% | 0 |
23.04.27 | 52,265 | 10 | 237,883 | 0 | 0 | 0.00% | 0 |
23.04.26 | 52,260 | 5 | 200,701 | 0 | 0 | 0.00% | 0 |
23.04.25 | 52,250 | 10 | 919,869 | 0 | 0 | 0.00% | 0 |
23.04.24 | 52,245 | 5 | 80,977 | 0 | 0 | 0.00% | 0 |
23.04.21 | 52,240 | 5 | 182,412 | 0 | 0 | 0.00% | 0 |
23.04.20 | 52,220 | 20 | 125,789 | 0 | 0 | 0.00% | 0 |
23.04.19 | 52,220 | 0 | 99,972 | 0 | 0 | 0.00% | 0 |
23.04.18 | 52,210 | 10 | 132,483 | 0 | 0 | 0.00% | 0 |
23.04.17 | 52,205 | 5 | 79,702 | 0 | 0 | 0.00% | 0 |
23.04.14 | 52,205 | 0 | 938,730 | 0 | 0 | 0.00% | 0 |
23.04.13 | 52,190 | 15 | 111,682 | 0 | 0 | 0.00% | 0 |
23.04.12 | 52,175 | 15 | 112,244 | 0 | 0 | 0.00% | 0 |
23.04.11 | 52,175 | 0 | 223,611 | 0 | 0 | 0.00% | 0 |
23.04.10 | 52,180 | 5 | 127,403 | 0 | 0 | 0.00% | 0 |
23.04.07 | 52,175 | 5 | 143,685 | 0 | 0 | 0.00% | 0 |
23.04.06 | 52,155 | 20 | 79,326 | 0 | 0 | 0.00% | 0 |
23.04.05 | 52,155 | 0 | 145,339 | 0 | 0 | 0.00% | 0 |
23.04.04 | 52,150 | 5 | 143,951 | 0 | 0 | 0.00% | 0 |
23.04.03 | 52,145 | 5 | 162,268 | 0 | 0 | 0.00% | 0 |
23.03.31 | 52,135 | 10 | 413,294 | 0 | 0 | 0.00% | 0 |
23.03.30 | 52,125 | 10 | 74,707 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성우(458650) 상한가 진입, 5거래일만에 반등
-
2
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
5
CG인바이츠(083790) 상승폭 확대 +7.34%
-
6
오후장 기술적 분석 특징주 B(코스닥)
-
7
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
8
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
9
코스닥 하락률 상위 20종목(직전 30분 기준)
-
10
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
11.08 14:42
더보기 >