TIGER 미국S&P500
(360750) I 코스피 ETF 11.21 15:3220,550 | 전일 | 20,520 | 고가 | 20,625 | 상한가 | 26,715 |
거래량 (주) |
2,434,192 |
30 0.15% | 시가 | 20,585 | 저가 | 20,495 | 하한가 | 14,385 |
거래대금 (백만) |
49,989 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 20,520 | 30 | 2,434,192 | -371,917 | 562,014 | 0.21% | 263,087,986 |
24.11.20 | 20,425 | 95 | 2,581,198 | 114,846 | 933,931 | 0.35% | 262,166,069 |
24.11.19 | 20,430 | 5 | 2,702,842 | -265,646 | 819,085 | 0.31% | 262,380,915 |
24.11.18 | 20,590 | 160 | 3,710,544 | 495,331 | 1,084,731 | 0.41% | 261,465,269 |
24.11.15 | 20,905 | 315 | 4,223,782 | -285,460 | 589,400 | 0.22% | 261,660,600 |
24.11.14 | 20,885 | 10 | 4,766,555 | -29,323 | 874,860 | 0.33% | 260,725,140 |
24.11.13 | 20,945 | 60 | 8,516,576 | -163,416 | 904,183 | 0.35% | 260,445,817 |
24.11.12 | 20,850 | 95 | 5,350,309 | 16,168 | 1,067,599 | 0.41% | 259,582,401 |
24.11.11 | 20,615 | 235 | 8,297,004 | 243,559 | 1,051,431 | 0.40% | 259,448,569 |
24.11.08 | 20,635 | 20 | 7,129,222 | -334,754 | 807,872 | 0.31% | 259,942,128 |
24.11.07 | 20,370 | 265 | 22,058,498 | 1,142,626 | 1,142,626 | 0.44% | 260,207,374 |
24.11.06 | 19,605 | 765 | 8,377,929 | 0 | 0 | 0.00% | 0 |
24.11.05 | 19,590 | 15 | 4,344,045 | 0 | 0 | 0.00% | 0 |
24.11.04 | 19,620 | 30 | 9,302,498 | 0 | 0 | 0.00% | 0 |
24.11.01 | 19,870 | 250 | 4,023,711 | 0 | 0 | 0.00% | 0 |
24.10.31 | 20,110 | 240 | 5,167,410 | 0 | 0 | 0.00% | 0 |
24.10.30 | 20,175 | 0 | 6,556,747 | 0 | 0 | 0.00% | 0 |
24.10.29 | 20,175 | 0 | 1,687,712 | 0 | 0 | 0.00% | 0 |
24.10.28 | 20,155 | 20 | 3,931,945 | 0 | 0 | 0.00% | 0 |
24.10.25 | 20,025 | 130 | 10,964,301 | 0 | 0 | 0.00% | 0 |
24.10.24 | 20,165 | 140 | 10,251,204 | 0 | 0 | 0.00% | 0 |
24.10.23 | 20,110 | 55 | 6,490,104 | 0 | 0 | 0.00% | 0 |
24.10.22 | 20,105 | 5 | 7,507,712 | 0 | 0 | 0.00% | 0 |
24.10.21 | 19,980 | 125 | 6,370,642 | 0 | 0 | 0.00% | 0 |
24.10.18 | 19,955 | 25 | 6,676,757 | 0 | 0 | 0.00% | 0 |
24.10.17 | 19,785 | 170 | 2,968,983 | 0 | 0 | 0.00% | 0 |
24.10.16 | 19,925 | 140 | 5,664,406 | 0 | 0 | 0.00% | 0 |
24.10.15 | 19,660 | 265 | 3,567,985 | 0 | 0 | 0.00% | 0 |
24.10.14 | 19,460 | 200 | 5,839,490 | 0 | 0 | 0.00% | 0 |
24.10.11 | 19,490 | 30 | 5,486,338 | 0 | 0 | 0.00% | 0 |
24.10.10 | 19,175 | 315 | 3,878,181 | 0 | 0 | 0.00% | 0 |
24.10.08 | 19,285 | 110 | 9,550,393 | 0 | 0 | 0.00% | 0 |
24.10.07 | 18,970 | 315 | 8,700,479 | 0 | 0 | 0.00% | 0 |
24.10.04 | 18,730 | 240 | 3,555,441 | 0 | 0 | 0.00% | 0 |
24.10.02 | 18,690 | 40 | 6,781,319 | 0 | 0 | 0.00% | 0 |
24.09.30 | 18,885 | 195 | 9,604,379 | 0 | 0 | 0.00% | 0 |
24.09.27 | 19,070 | 185 | 12,258,375 | 0 | 0 | 0.00% | 0 |
24.09.26 | 18,985 | 85 | 6,539,991 | 0 | 0 | 0.00% | 0 |
24.09.25 | 19,040 | 55 | 7,957,527 | 0 | 0 | 0.00% | 0 |
24.09.24 | 19,045 | 5 | 7,894,902 | 0 | 0 | 0.00% | 0 |
24.09.23 | 18,925 | 120 | 6,290,744 | 0 | 0 | 0.00% | 0 |
24.09.20 | 18,820 | 105 | 9,524,448 | 0 | 0 | 0.00% | 0 |
24.09.19 | 18,550 | 270 | 5,920,290 | 0 | 0 | 0.00% | 0 |
24.09.13 | 18,575 | 25 | 6,759,575 | 0 | 0 | 0.00% | 0 |
24.09.12 | 18,290 | 285 | 4,246,826 | 0 | 0 | 0.00% | 0 |
24.09.11 | 18,305 | 15 | 3,821,838 | 0 | 0 | 0.00% | 0 |
24.09.10 | 18,140 | 165 | 6,345,871 | 0 | 0 | 0.00% | 0 |
24.09.09 | 18,165 | 25 | 5,609,558 | 0 | 0 | 0.00% | 0 |
24.09.06 | 18,345 | 180 | 9,040,097 | 0 | 0 | 0.00% | 0 |
24.09.05 | 18,415 | 70 | 8,580,099 | 0 | 0 | 0.00% | 0 |
24.09.04 | 18,850 | 435 | 12,971,935 | 0 | 0 | 0.00% | 0 |
24.09.03 | 18,810 | 40 | 9,710,171 | 0 | 0 | 0.00% | 0 |
24.09.02 | 18,665 | 145 | 2,262,324 | 0 | 0 | 0.00% | 0 |
24.08.30 | 18,525 | 140 | 11,224,445 | 0 | 0 | 0.00% | 0 |
24.08.29 | 18,770 | 245 | 10,856,740 | 0 | 0 | 0.00% | 0 |
24.08.28 | 18,625 | 145 | 12,352,709 | 0 | 0 | 0.00% | 0 |
24.08.27 | 18,635 | 10 | 9,297,238 | 0 | 0 | 0.00% | 0 |
24.08.26 | 18,655 | 20 | 4,236,123 | 0 | 0 | 0.00% | 0 |
24.08.23 | 18,685 | 30 | 17,041,663 | 0 | 0 | 0.00% | 0 |
24.08.22 | 18,655 | 30 | 6,284,977 | 0 | 0 | 0.00% | 0 |
24.08.21 | 18,630 | 25 | 7,161,969 | 0 | 0 | 0.00% | 0 |
24.08.20 | 18,425 | 205 | 3,605,543 | 0 | 0 | 0.00% | 0 |
24.08.19 | 18,790 | 365 | 5,450,083 | 0 | 0 | 0.00% | 0 |
24.08.16 | 18,430 | 360 | 3,577,379 | 0 | 0 | 0.00% | 0 |
24.08.14 | 18,275 | 155 | 1,784,911 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,270 | 5 | 3,205,805 | 0 | 0 | 0.00% | 0 |
24.08.12 | 18,070 | 200 | 2,814,169 | 0 | 0 | 0.00% | 0 |
24.08.09 | 17,855 | 215 | 5,833,658 | 0 | 0 | 0.00% | 0 |
24.08.08 | 18,065 | 210 | 5,067,847 | 0 | 0 | 0.00% | 0 |
24.08.07 | 18,010 | 55 | 3,777,324 | 0 | 0 | 0.00% | 0 |
24.08.06 | 17,670 | 340 | 7,919,888 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,410 | 740 | 12,130,021 | 0 | 0 | 0.00% | 0 |
24.08.02 | 18,875 | 465 | 6,695,172 | 0 | 0 | 0.00% | 0 |
24.08.01 | 18,765 | 110 | 6,500,489 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,850 | 85 | 4,989,103 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,945 | 35 | 2,711,889 | 0 | 0 | 0.00% | 0 |
24.07.29 | 18,765 | 180 | 2,877,393 | 0 | 0 | 0.00% | 0 |
24.07.26 | 18,790 | 25 | 2,607,597 | 0 | 0 | 0.00% | 0 |
24.07.25 | 19,080 | 290 | 4,719,178 | 0 | 0 | 0.00% | 0 |
24.07.24 | 19,210 | 130 | 6,299,952 | 0 | 0 | 0.00% | 0 |
24.07.23 | 19,125 | 85 | 6,220,295 | 0 | 0 | 0.00% | 0 |
24.07.22 | 19,255 | 130 | 4,501,666 | 0 | 0 | 0.00% | 0 |
24.07.19 | 19,345 | 90 | 3,406,072 | 0 | 0 | 0.00% | 0 |
24.07.18 | 19,470 | 125 | 4,061,896 | 0 | 0 | 0.00% | 0 |
24.07.17 | 19,505 | 35 | 3,786,717 | 0 | 0 | 0.00% | 0 |
24.07.16 | 19,425 | 80 | 3,011,773 | 0 | 0 | 0.00% | 0 |
24.07.15 | 19,255 | 170 | 2,773,699 | 0 | 0 | 0.00% | 0 |
24.07.12 | 19,395 | 140 | 4,616,766 | 0 | 0 | 0.00% | 0 |
24.07.11 | 19,280 | 115 | 5,293,081 | 0 | 0 | 0.00% | 0 |
24.07.10 | 19,255 | 25 | 3,691,019 | 0 | 0 | 0.00% | 0 |
24.07.09 | 19,195 | 60 | 4,066,518 | 0 | 0 | 0.00% | 0 |
24.07.08 | 19,100 | 95 | 3,568,776 | 0 | 0 | 0.00% | 0 |
24.07.05 | 19,075 | 25 | 3,720,003 | 0 | 0 | 0.00% | 0 |
24.07.04 | 19,115 | 40 | 2,141,568 | 0 | 0 | 0.00% | 0 |
24.07.03 | 18,935 | 180 | 4,769,532 | 0 | 0 | 0.00% | 0 |
24.07.02 | 18,855 | 80 | 1,897,143 | 0 | 0 | 0.00% | 0 |
24.07.01 | 18,890 | 35 | 3,736,802 | 0 | 0 | 0.00% | 0 |
24.06.28 | 18,925 | 35 | 2,081,281 | 0 | 0 | 0.00% | 0 |
24.06.27 | 18,990 | 65 | 1,416,732 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,880 | 110 | 1,713,148 | 0 | 0 | 0.00% | 0 |
24.06.25 | 18,955 | 75 | 1,638,567 | 0 | 0 | 0.00% | 0 |
24.06.24 | 18,985 | 30 | 1,760,643 | 0 | 0 | 0.00% | 0 |
24.06.21 | 19,025 | 40 | 2,401,701 | 0 | 0 | 0.00% | 0 |
24.06.20 | 18,930 | 95 | 2,550,599 | 0 | 0 | 0.00% | 0 |
24.06.19 | 18,870 | 60 | 1,917,893 | 0 | 0 | 0.00% | 0 |
24.06.18 | 18,710 | 160 | 2,254,910 | 0 | 0 | 0.00% | 0 |
24.06.17 | 18,710 | 0 | 2,092,500 | 0 | 0 | 0.00% | 0 |
24.06.14 | 18,625 | 85 | 2,190,951 | 0 | 0 | 0.00% | 0 |
24.06.13 | 18,485 | 140 | 1,978,930 | 0 | 0 | 0.00% | 0 |
24.06.12 | 18,445 | 40 | 1,687,391 | 0 | 0 | 0.00% | 0 |
24.06.11 | 18,340 | 105 | 1,525,374 | 0 | 0 | 0.00% | 0 |
24.06.10 | 18,255 | 85 | 1,685,214 | 0 | 0 | 0.00% | 0 |
24.06.07 | 18,135 | 120 | 1,541,946 | 0 | 0 | 0.00% | 0 |
24.06.05 | 18,115 | 20 | 1,214,462 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,150 | 35 | 1,508,444 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,065 | 85 | 1,808,315 | 0 | 0 | 0.00% | 0 |
24.05.31 | 18,020 | 45 | 1,132,106 | 0 | 0 | 0.00% | 0 |
24.05.30 | 17,985 | 35 | 1,414,833 | 0 | 0 | 0.00% | 0 |
24.05.29 | 17,995 | 10 | 1,405,771 | 0 | 0 | 0.00% | 0 |
24.05.28 | 18,040 | 45 | 1,629,341 | 0 | 0 | 0.00% | 0 |
24.05.27 | 18,000 | 40 | 2,936,852 | 0 | 0 | 0.00% | 0 |
24.05.24 | 18,130 | 130 | 2,122,369 | 0 | 0 | 0.00% | 0 |
24.05.23 | 18,080 | 50 | 2,832,921 | 0 | 0 | 0.00% | 0 |
24.05.22 | 18,045 | 35 | 2,115,529 | 0 | 0 | 0.00% | 0 |
24.05.21 | 17,955 | 90 | 2,613,293 | 0 | 0 | 0.00% | 0 |
24.05.20 | 17,910 | 45 | 3,378,170 | 0 | 0 | 0.00% | 0 |
24.05.17 | 17,815 | 95 | 2,936,905 | 0 | 0 | 0.00% | 0 |
24.05.16 | 17,810 | 5 | 2,222,515 | 0 | 0 | 0.00% | 0 |
24.05.14 | 17,835 | 25 | 1,857,888 | 0 | 0 | 0.00% | 0 |
24.05.13 | 17,795 | 40 | 3,626,264 | 0 | 0 | 0.00% | 0 |
24.05.10 | 17,690 | 105 | 1,322,021 | 0 | 0 | 0.00% | 0 |
24.05.09 | 17,625 | 65 | 2,124,066 | 0 | 0 | 0.00% | 0 |
24.05.08 | 17,540 | 85 | 1,143,145 | 0 | 0 | 0.00% | 0 |
24.05.07 | 17,240 | 300 | 2,030,999 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,290 | 50 | 2,431,564 | 0 | 0 | 0.00% | 0 |
24.05.02 | 17,590 | 300 | 2,177,785 | 0 | 0 | 0.00% | 0 |
24.04.30 | 17,545 | 45 | 1,280,176 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,500 | 100 | 1,616,055 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,295 | 205 | 1,149,154 | 0 | 0 | 0.00% | 0 |
24.04.25 | 17,415 | 120 | 1,031,041 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,240 | 175 | 1,941,348 | 0 | 0 | 0.00% | 0 |
24.04.23 | 17,195 | 45 | 1,923,494 | 0 | 0 | 0.00% | 0 |
24.04.22 | 17,190 | 5 | 1,836,166 | 0 | 0 | 0.00% | 0 |
24.04.19 | 17,300 | 110 | 4,980,082 | 0 | 0 | 0.00% | 0 |
24.04.18 | 17,480 | 180 | 1,807,584 | 0 | 0 | 0.00% | 0 |
24.04.17 | 17,605 | 125 | 3,115,389 | 0 | 0 | 0.00% | 0 |
24.04.16 | 17,800 | 195 | 3,852,719 | 0 | 0 | 0.00% | 0 |
24.04.15 | 17,870 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 17,605 | 265 | 1,358,385 | 0 | 0 | 0.00% | 0 |
24.04.11 | 17,630 | 25 | 1,193,729 | 0 | 0 | 0.00% | 0 |
24.04.09 | 17,580 | 50 | 1,142,521 | 0 | 0 | 0.00% | 0 |
24.04.08 | 17,430 | 150 | 2,009,263 | 0 | 0 | 0.00% | 0 |
24.04.05 | 17,575 | 145 | 2,329,905 | 0 | 0 | 0.00% | 0 |
24.04.04 | 17,510 | 65 | 2,662,219 | 0 | 0 | 0.00% | 0 |
24.04.03 | 17,705 | 195 | 1,948,425 | 0 | 0 | 0.00% | 0 |
24.04.02 | 17,790 | 85 | 2,679,554 | 0 | 0 | 0.00% | 0 |
24.04.01 | 17,890 | 100 | 3,106,707 | 0 | 0 | 0.00% | 0 |
24.03.29 | 17,655 | 235 | 1,540,796 | 0 | 0 | 0.00% | 0 |
24.03.28 | 17,600 | 55 | 1,656,667 | 0 | 0 | 0.00% | 0 |
24.03.27 | 17,500 | 100 | 1,598,306 | 0 | 0 | 0.00% | 0 |
24.03.26 | 17,530 | 30 | 1,778,826 | 0 | 0 | 0.00% | 0 |
24.03.25 | 17,555 | 25 | 1,952,416 | 0 | 0 | 0.00% | 0 |
24.03.22 | 17,350 | 205 | 1,339,537 | 0 | 0 | 0.00% | 0 |
24.03.21 | 17,315 | 35 | 1,955,462 | 0 | 0 | 0.00% | 0 |
24.03.20 | 17,220 | 95 | 1,199,301 | 0 | 0 | 0.00% | 0 |
24.03.19 | 17,110 | 110 | 1,267,226 | 0 | 0 | 0.00% | 0 |
24.03.18 | 17,100 | 10 | 1,274,441 | 0 | 0 | 0.00% | 0 |
24.03.15 | 17,040 | 60 | 1,158,385 | 0 | 0 | 0.00% | 0 |
24.03.14 | 17,000 | 40 | 1,010,804 | 0 | 0 | 0.00% | 0 |
24.03.13 | 16,825 | 175 | 1,150,276 | 0 | 0 | 0.00% | 0 |
24.03.12 | 16,760 | 65 | 1,266,437 | 0 | 0 | 0.00% | 0 |
24.03.11 | 17,015 | 255 | 2,957,039 | 0 | 0 | 0.00% | 0 |
24.03.08 | 16,955 | 60 | 1,665,996 | 0 | 0 | 0.00% | 0 |
24.03.07 | 16,945 | 10 | 1,870,557 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,065 | 120 | 2,080,349 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,065 | 0 | 1,420,315 | 0 | 0 | 0.00% | 0 |
24.03.04 | 16,865 | 200 | 1,616,888 | 0 | 0 | 0.00% | 0 |
24.02.29 | 16,905 | 40 | 1,730,333 | 0 | 0 | 0.00% | 0 |
24.02.28 | 16,830 | 75 | 1,063,982 | 0 | 0 | 0.00% | 0 |
24.02.27 | 16,890 | 60 | 1,130,677 | 0 | 0 | 0.00% | 0 |
24.02.26 | 16,915 | 25 | 1,256,542 | 0 | 0 | 0.00% | 0 |
24.02.23 | 16,650 | 265 | 1,190,727 | 0 | 0 | 0.00% | 0 |
24.02.22 | 16,565 | 85 | 1,121,920 | 0 | 0 | 0.00% | 0 |
24.02.21 | 16,675 | 110 | 1,326,204 | 0 | 0 | 0.00% | 0 |
24.02.20 | 16,705 | 30 | 975,819 | 0 | 0 | 0.00% | 0 |
24.02.19 | 16,745 | 40 | 1,072,780 | 0 | 0 | 0.00% | 0 |
24.02.16 | 16,660 | 85 | 852,445 | 0 | 0 | 0.00% | 0 |
24.02.15 | 16,520 | 140 | 1,061,401 | 0 | 0 | 0.00% | 0 |
24.02.14 | 16,640 | 120 | 1,285,266 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,555 | 85 | 1,482,201 | 0 | 0 | 0.00% | 0 |
24.02.08 | 16,405 | 150 | 1,351,561 | 0 | 0 | 0.00% | 0 |
24.02.07 | 16,385 | 20 | 1,029,273 | 0 | 0 | 0.00% | 0 |
24.02.06 | 16,440 | 55 | 1,318,757 | 0 | 0 | 0.00% | 0 |
24.02.05 | 16,285 | 155 | 1,235,192 | 0 | 0 | 0.00% | 0 |
24.02.02 | 16,135 | 150 | 1,177,972 | 0 | 0 | 0.00% | 0 |
24.02.01 | 16,340 | 205 | 3,768,094 | 0 | 0 | 0.00% | 0 |
24.01.31 | 16,345 | 5 | 1,665,868 | 0 | 0 | 0.00% | 0 |
24.01.30 | 16,380 | 35 | 1,036,575 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,315 | 65 | 787,470 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,300 | 15 | 869,605 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,335 | 35 | 977,145 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,205 | 130 | 1,249,371 | 0 | 0 | 0.00% | 0 |
24.01.23 | 16,260 | 55 | 1,515,610 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,040 | 220 | 1,251,065 | 0 | 0 | 0.00% | 0 |
24.01.19 | 15,900 | 140 | 1,242,953 | 0 | 0 | 0.00% | 0 |
24.01.18 | 15,985 | 85 | 1,190,062 | 0 | 0 | 0.00% | 0 |
24.01.17 | 15,895 | 90 | 1,116,774 | 0 | 0 | 0.00% | 0 |
24.01.16 | 15,835 | 60 | 1,005,966 | 0 | 0 | 0.00% | 0 |
24.01.15 | 15,715 | 120 | 1,141,189 | 0 | 0 | 0.00% | 0 |
24.01.12 | 15,765 | 50 | 1,327,916 | 0 | 0 | 0.00% | 0 |
24.01.11 | 15,715 | 50 | 1,502,979 | 0 | 0 | 0.00% | 0 |
24.01.10 | 15,680 | 35 | 1,521,340 | 0 | 0 | 0.00% | 0 |
24.01.09 | 15,475 | 205 | 1,748,108 | 0 | 0 | 0.00% | 0 |
24.01.08 | 15,445 | 30 | 874,650 | 0 | 0 | 0.00% | 0 |
24.01.05 | 15,455 | 10 | 821,940 | 0 | 0 | 0.00% | 0 |
24.01.04 | 15,505 | 50 | 1,557,096 | 0 | 0 | 0.00% | 0 |
24.01.03 | 15,560 | 55 | 1,214,614 | 0 | 0 | 0.00% | 0 |
24.01.02 | 15,465 | 95 | 1,754,163 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,485 | 20 | 846,524 | 0 | 0 | 0.00% | 0 |
23.12.27 | 15,420 | 65 | 678,276 | 0 | 0 | 0.00% | 0 |
23.12.26 | 15,440 | 20 | 863,316 | 0 | 0 | 0.00% | 0 |
23.12.22 | 15,410 | 30 | 1,145,310 | 0 | 0 | 0.00% | 0 |
23.12.21 | 15,515 | 105 | 779,662 | 0 | 0 | 0.00% | 0 |
23.12.20 | 15,505 | 10 | 825,294 | 0 | 0 | 0.00% | 0 |
23.12.19 | 15,375 | 130 | 766,902 | 0 | 0 | 0.00% | 0 |
23.12.18 | 15,330 | 45 | 880,535 | 0 | 0 | 0.00% | 0 |
23.12.15 | 15,325 | 5 | 703,902 | 0 | 0 | 0.00% | 0 |
23.12.14 | 15,340 | 15 | 1,029,381 | 0 | 0 | 0.00% | 0 |
23.12.13 | 15,210 | 130 | 557,586 | 0 | 0 | 0.00% | 0 |
23.12.12 | 15,170 | 40 | 584,693 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,995 | 175 | 596,741 | 0 | 0 | 0.00% | 0 |
23.12.08 | 15,090 | 95 | 767,113 | 0 | 0 | 0.00% | 0 |
23.12.07 | 15,050 | 40 | 808,436 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,965 | 85 | 742,064 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,985 | 20 | 677,507 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,920 | 65 | 724,869 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,715 | 205 | 688,976 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,715 | 0 | 705,547 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,735 | 20 | 898,344 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,825 | 90 | 540,723 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,890 | 65 | 477,521 | 0 | 0 | 0.00% | 0 |
23.11.24 | 14,800 | 90 | 542,494 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,740 | 60 | 465,200 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,670 | 70 | 597,269 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,555 | 115 | 718,369 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,625 | 70 | 906,990 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,590 | 35 | 1,083,149 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,660 | 65 | 787,787 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,655 | 5 | 1,746,853 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,560 | 95 | 576,185 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,315 | 245 | 697,769 | 0 | 0 | 0.00% | 0 |
23.11.10 | 14,340 | 25 | 1,006,564 | 0 | 0 | 0.00% | 0 |
23.11.09 | 14,320 | 20 | 925,220 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,235 | 85 | 1,235,629 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,155 | 80 | 1,199,725 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,255 | 100 | 996,338 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,235 | 20 | 1,601,351 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,200 | 35 | 733,799 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,005 | 195 | 882,247 | 0 | 0 | 0.00% | 0 |
23.10.31 | 13,950 | 55 | 488,546 | 0 | 0 | 0.00% | 0 |
23.10.30 | 14,120 | 120 | 613,422 | 0 | 0 | 0.00% | 0 |
23.10.27 | 14,170 | 50 | 773,386 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,325 | 155 | 597,875 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,245 | 80 | 560,671 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,365 | 120 | 960,070 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,440 | 75 | 423,248 | 0 | 0 | 0.00% | 0 |
23.10.20 | 14,645 | 205 | 584,647 | 0 | 0 | 0.00% | 0 |
23.10.19 | 14,770 | 125 | 841,734 | 0 | 0 | 0.00% | 0 |
23.10.18 | 14,800 | 30 | 488,076 | 0 | 0 | 0.00% | 0 |
23.10.17 | 14,715 | 85 | 367,898 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,720 | 5 | 1,643,969 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,735 | 15 | 423,472 | 0 | 0 | 0.00% | 0 |
23.10.12 | 14,620 | 115 | 466,398 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,660 | 40 | 1,590,304 | 0 | 0 | 0.00% | 0 |
23.10.10 | 14,380 | 280 | 1,308,889 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,410 | 30 | 497,268 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,365 | 45 | 543,944 | 0 | 0 | 0.00% | 0 |
23.10.04 | 14,495 | 130 | 847,205 | 0 | 0 | 0.00% | 0 |
23.09.27 | 14,590 | 95 | 949,450 | 0 | 0 | 0.00% | 0 |
23.09.26 | 14,495 | 95 | 1,369,297 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,525 | 30 | 804,496 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,730 | 205 | 799,365 | 0 | 0 | 0.00% | 0 |
23.09.21 | 14,810 | 80 | 476,548 | 0 | 0 | 0.00% | 0 |
23.09.20 | 14,800 | 10 | 441,892 | 0 | 0 | 0.00% | 0 |
23.09.19 | 14,790 | 10 | 998,716 | 0 | 0 | 0.00% | 0 |
23.09.18 | 14,985 | 195 | 1,227,122 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,880 | 105 | 755,911 | 0 | 0 | 0.00% | 0 |
23.09.14 | 14,835 | 45 | 1,290,024 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,905 | 70 | 599,755 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,905 | 0 | 601,546 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,885 | 20 | 798,628 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,890 | 5 | 956,684 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,965 | 75 | 1,411,998 | 0 | 0 | 0.00% | 0 |
23.09.06 | 15,015 | 50 | 589,076 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,930 | 85 | 502,301 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,870 | 60 | 562,292 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,955 | 85 | 646,840 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,895 | 60 | 687,648 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,680 | 215 | 1,156,201 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,595 | 85 | 1,534,268 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,505 | 90 | 1,463,654 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,765 | 260 | 818,987 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,750 | 15 | 1,418,036 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,710 | 40 | 676,477 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,655 | 55 | 656,605 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,630 | 25 | 769,919 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,785 | 155 | 800,922 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,835 | 50 | 499,733 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,820 | 15 | 602,397 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,800 | 20 | 594,171 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,745 | 55 | 405,098 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,815 | 70 | 628,717 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,810 | 5 | 2,213,956 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,660 | 150 | 607,470 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,810 | 150 | 707,572 | 0 | 0 | 0.00% | 0 |
23.08.04 | 14,660 | 150 | 587,941 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,770 | 110 | 1,118,317 | 0 | 0 | 0.00% | 0 |
23.08.02 | 14,725 | 45 | 1,614,620 | 0 | 0 | 0.00% | 0 |
23.08.01 | 14,580 | 145 | 1,058,431 | 0 | 0 | 0.00% | 0 |
23.07.31 | 14,530 | 50 | 1,045,847 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,690 | 105 | 1,101,724 | 0 | 0 | 0.00% | 0 |
23.07.27 | 14,615 | 75 | 695,341 | 0 | 0 | 0.00% | 0 |
23.07.26 | 14,590 | 25 | 776,230 | 0 | 0 | 0.00% | 0 |
23.07.25 | 14,560 | 30 | 646,045 | 0 | 0 | 0.00% | 0 |
23.07.24 | 14,615 | 55 | 885,145 | 0 | 0 | 0.00% | 0 |
23.07.21 | 14,525 | 90 | 1,139,333 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,480 | 45 | 521,622 | 0 | 0 | 0.00% | 0 |
23.07.19 | 14,290 | 190 | 608,528 | 0 | 0 | 0.00% | 0 |
23.07.18 | 14,295 | 5 | 527,881 | 0 | 0 | 0.00% | 0 |
23.07.17 | 14,325 | 30 | 498,771 | 0 | 0 | 0.00% | 0 |
23.07.14 | 14,345 | 20 | 657,856 | 0 | 0 | 0.00% | 0 |
23.07.13 | 14,370 | 25 | 799,109 | 0 | 0 | 0.00% | 0 |
23.07.12 | 14,345 | 25 | 570,557 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,340 | 5 | 2,196,794 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,420 | 80 | 730,915 | 0 | 0 | 0.00% | 0 |
23.07.07 | 14,460 | 40 | 567,731 | 0 | 0 | 0.00% | 0 |
23.07.06 | 14,490 | 30 | 612,344 | 0 | 0 | 0.00% | 0 |
23.07.05 | 14,540 | 50 | 609,165 | 0 | 0 | 0.00% | 0 |
23.07.04 | 14,600 | 60 | 971,045 | 0 | 0 | 0.00% | 0 |
23.07.03 | 14,540 | 60 | 1,404,417 | 0 | 0 | 0.00% | 0 |
23.06.30 | 14,455 | 85 | 995,370 | 0 | 0 | 0.00% | 0 |
23.06.29 | 14,325 | 130 | 865,060 | 0 | 0 | 0.00% | 0 |
23.06.28 | 14,155 | 170 | 997,435 | 0 | 0 | 0.00% | 0 |
23.06.27 | 14,240 | 85 | 816,282 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,270 | 30 | 5,517,117 | 0 | 0 | 0.00% | 0 |
23.06.23 | 14,135 | 135 | 739,434 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,205 | 70 | 639,590 | 0 | 0 | 0.00% | 0 |
23.06.21 | 14,105 | 100 | 1,319,478 | 0 | 0 | 0.00% | 0 |
23.06.20 | 14,150 | 45 | 753,499 | 0 | 0 | 0.00% | 0 |
23.06.19 | 14,105 | 45 | 737,469 | 0 | 0 | 0.00% | 0 |
23.06.16 | 14,015 | 90 | 874,878 | 0 | 0 | 0.00% | 0 |
23.06.15 | 14,000 | 15 | 953,426 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,885 | 115 | 1,113,277 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,920 | 35 | 5,375,522 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,880 | 40 | 467,133 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,915 | 35 | 691,958 | 0 | 0 | 0.00% | 0 |
23.06.08 | 14,000 | 85 | 636,350 | 0 | 0 | 0.00% | 0 |
23.06.07 | 14,015 | 15 | 1,005,932 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,840 | 175 | 988,326 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,860 | 20 | 671,373 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,905 | 45 | 1,093,049 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,985 | 80 | 1,188,181 | 0 | 0 | 0.00% | 0 |
23.05.30 | 13,775 | 210 | 983,306 | 0 | 0 | 0.00% | 0 |
23.05.26 | 13,735 | 40 | 890,771 | 0 | 0 | 0.00% | 0 |
23.05.25 | 13,680 | 55 | 1,038,856 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,790 | 110 | 914,335 | 0 | 0 | 0.00% | 0 |
23.05.23 | 13,825 | 35 | 618,923 | 0 | 0 | 0.00% | 0 |
23.05.22 | 13,965 | 140 | 763,004 | 0 | 0 | 0.00% | 0 |
23.05.19 | 13,870 | 95 | 1,364,921 | 0 | 0 | 0.00% | 0 |
23.05.18 | 13,765 | 105 | 1,189,452 | 0 | 0 | 0.00% | 0 |
23.05.17 | 13,805 | 40 | 543,185 | 0 | 0 | 0.00% | 0 |
23.05.16 | 13,815 | 10 | 944,199 | 0 | 0 | 0.00% | 0 |
23.05.15 | 13,825 | 10 | 843,574 | 0 | 0 | 0.00% | 0 |
23.05.12 | 13,745 | 80 | 570,179 | 0 | 0 | 0.00% | 0 |
23.05.11 | 13,680 | 65 | 1,208,040 | 0 | 0 | 0.00% | 0 |
23.05.10 | 13,695 | 15 | 428,190 | 0 | 0 | 0.00% | 0 |
23.05.09 | 13,650 | 45 | 385,343 | 0 | 0 | 0.00% | 0 |
23.05.08 | 13,555 | 95 | 671,055 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,815 | 260 | 1,169,423 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,965 | 150 | 1,005,959 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,830 | 135 | 1,215,619 | 0 | 0 | 0.00% | 0 |
23.04.28 | 13,620 | 210 | 1,120,182 | 0 | 0 | 0.00% | 0 |
23.04.27 | 13,705 | 30 | 1,142,237 | 0 | 0 | 0.00% | 0 |
23.04.26 | 13,800 | 95 | 1,660,330 | 0 | 0 | 0.00% | 0 |
23.04.25 | 13,795 | 5 | 1,062,519 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,770 | 25 | 801,385 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,760 | 10 | 670,688 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,780 | 20 | 772,181 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,745 | 35 | 831,369 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,645 | 100 | 1,116,409 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,520 | 125 | 1,436,715 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,495 | 30 | 945,599 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,670 | 175 | 1,154,640 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,660 | 10 | 663,128 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,580 | 80 | 810,796 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,560 | 20 | 665,321 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,520 | 40 | 505,880 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,490 | 30 | 849,567 | 0 | 0 | 0.00% | 0 |
23.04.05 | 13,620 | 130 | 881,035 | 0 | 0 | 0.00% | 0 |
23.04.04 | 13,525 | 95 | 1,186,986 | 0 | 0 | 0.00% | 0 |
23.04.03 | 13,235 | 290 | 2,013,710 | 0 | 0 | 0.00% | 0 |
23.03.31 | 13,155 | 80 | 938,213 | 0 | 0 | 0.00% | 0 |
23.03.30 | 13,070 | 85 | 804,401 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손