TIGER BBIG
(364960) I 코스피 ETF 11.08 13:226,215 | 전일 | 6,290 | 고가 | 6,325 | 상한가 | 8,175 |
거래량 (주) |
47,116 |
75 -1.19% | 시가 | 6,290 | 저가 | 6,200 | 하한가 | 4,405 |
거래대금 (백만) |
295 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 6,365 | 75 | 78,520 | 38,837 | 186,146 | 0.76% | 24,313,854 |
24.11.06 | 6,370 | 5 | 84,902 | 5,178 | 147,309 | 0.60% | 24,352,691 |
24.11.05 | 6,440 | 70 | 56,212 | 48,680 | 142,131 | 0.58% | 24,357,869 |
24.11.04 | 6,270 | 170 | 88,349 | 9,279 | 93,451 | 0.38% | 24,406,549 |
24.11.01 | 6,340 | 70 | 31,829 | -3,184 | 84,172 | 0.34% | 24,465,828 |
24.10.31 | 6,435 | 95 | 36,777 | 8,166 | 87,356 | 0.36% | 24,462,644 |
24.10.30 | 6,390 | 45 | 45,267 | 4,616 | 79,190 | 0.32% | 24,470,810 |
24.10.29 | 6,365 | 25 | 32,593 | 29,409 | 74,574 | 0.30% | 24,475,426 |
24.10.28 | 6,300 | 65 | 65,121 | 21,112 | 45,165 | 0.18% | 24,504,835 |
24.10.25 | 6,295 | 5 | 39,271 | -4,963 | 24,053 | 0.10% | 24,525,947 |
24.10.24 | 6,300 | 5 | 69,154 | 29,016 | 29,016 | 0.12% | 24,520,984 |
24.10.23 | 6,205 | 95 | 150,076 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,380 | 175 | 111,873 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,265 | 115 | 85,218 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,235 | 30 | 78,338 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,320 | 85 | 63,675 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,370 | 50 | 99,318 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,315 | 55 | 136,704 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,375 | 60 | 47,454 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,345 | 30 | 50,617 | 0 | 0 | 0.00% | 0 |
24.10.10 | 6,395 | 50 | 38,845 | 0 | 0 | 0.00% | 0 |
24.10.08 | 6,360 | 35 | 77,387 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,360 | 0 | 104,967 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,285 | 75 | 54,694 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,310 | 25 | 56,364 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,375 | 65 | 110,289 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,455 | 80 | 182,423 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,350 | 105 | 228,018 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,475 | 125 | 647,932 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,400 | 75 | 140,049 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,350 | 50 | 119,290 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,320 | 30 | 67,484 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,220 | 100 | 151,102 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,150 | 70 | 223,740 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,070 | 80 | 273,243 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,030 | 40 | 71,649 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,055 | 25 | 33,441 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,050 | 5 | 54,824 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,145 | 95 | 80,523 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,115 | 30 | 118,108 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,295 | 180 | 113,723 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,375 | 80 | 67,105 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,385 | 10 | 53,570 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,395 | 10 | 25,919 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,355 | 40 | 131,535 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,390 | 35 | 55,898 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,465 | 75 | 71,899 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,330 | 135 | 107,005 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,315 | 15 | 27,418 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,220 | 95 | 82,111 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,100 | 120 | 64,350 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,095 | 5 | 62,085 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,085 | 10 | 41,923 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,100 | 15 | 65,090 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,065 | 35 | 65,743 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,035 | 30 | 35,860 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,965 | 70 | 116,641 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,960 | 5 | 36,719 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,910 | 50 | 44,976 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,805 | 105 | 44,183 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,570 | 235 | 267,658 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,015 | 445 | 182,771 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,095 | 80 | 66,723 | 0 | 0 | 0.00% | 0 |
24.08.01 | 6,060 | 35 | 64,472 | 0 | 0 | 0.00% | 0 |
24.07.31 | 6,090 | 30 | 71,541 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,145 | 55 | 102,151 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,065 | 80 | 56,806 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,080 | 15 | 48,043 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,035 | 45 | 53,748 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,985 | 50 | 93,169 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,070 | 85 | 77,029 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,120 | 50 | 59,958 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,075 | 45 | 101,775 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,100 | 25 | 37,465 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,080 | 20 | 48,899 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,195 | 115 | 87,154 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,220 | 25 | 41,859 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,200 | 20 | 96,410 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,170 | 30 | 154,658 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,185 | 15 | 198,838 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,115 | 70 | 89,481 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,110 | 5 | 88,336 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,955 | 155 | 141,073 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,960 | 5 | 104,206 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,890 | 70 | 81,399 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,950 | 60 | 84,399 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,875 | 75 | 122,616 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,835 | 40 | 125,918 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,985 | 150 | 232,160 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,960 | 25 | 303,858 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,765 | 195 | 210,817 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,840 | 75 | 117,503 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,885 | 45 | 59,691 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,935 | 50 | 92,509 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,810 | 125 | 301,111 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,865 | 55 | 70,638 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,970 | 105 | 191,241 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,010 | 40 | 112,266 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,065 | 55 | 155,118 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,060 | 5 | 99,769 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,015 | 45 | 117,668 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,155 | 140 | 402,057 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,090 | 65 | 244,842 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,985 | 105 | 210,666 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,900 | 85 | 81,643 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,880 | 20 | 58,730 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,875 | 5 | 71,579 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,945 | 70 | 72,882 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,060 | 115 | 67,443 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,215 | 155 | 90,996 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,115 | 100 | 61,493 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,165 | 50 | 44,532 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,210 | 45 | 82,070 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,245 | 35 | 169,306 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,280 | 35 | 91,858 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,280 | 0 | 38,856 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,305 | 25 | 107,316 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,275 | 30 | 68,091 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,240 | 35 | 49,186 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,300 | 60 | 41,505 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,220 | 80 | 94,645 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,255 | 35 | 105,210 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,230 | 25 | 103,391 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,175 | 55 | 74,179 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,185 | 10 | 45,481 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,170 | 15 | 124,284 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,085 | 85 | 157,582 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,945 | 150 | 63,558 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,935 | 10 | 63,486 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,045 | 110 | 133,552 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,960 | 85 | 78,991 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,090 | 130 | 135,943 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,975 | 115 | 112,362 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,055 | 80 | 93,117 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,880 | 175 | 98,376 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,860 | 20 | 54,633 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,995 | 135 | 183,217 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,085 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,125 | 40 | 134,345 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,185 | 60 | 218,617 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,140 | 45 | 133,970 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,145 | 5 | 139,067 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,275 | 130 | 176,419 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,155 | 120 | 113,099 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,285 | 130 | 182,012 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,410 | 125 | 141,084 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,385 | 25 | 125,040 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,420 | 35 | 164,974 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,495 | 75 | 206,433 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,490 | 5 | 126,986 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,455 | 35 | 94,699 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,345 | 110 | 111,874 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,350 | 5 | 166,608 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,260 | 90 | 139,251 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,255 | 5 | 58,794 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,305 | 50 | 155,629 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,230 | 75 | 79,592 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,390 | 160 | 81,767 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,400 | 10 | 129,834 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,445 | 45 | 179,316 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,340 | 105 | 119,272 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,265 | 75 | 179,580 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,120 | 145 | 180,800 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,065 | 55 | 106,078 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,080 | 15 | 167,983 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,195 | 115 | 214,521 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,310 | 115 | 161,285 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,435 | 125 | 324,500 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,455 | 20 | 191,860 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,445 | 10 | 154,643 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,415 | 30 | 79,974 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,440 | 25 | 90,782 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,385 | 55 | 100,678 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,380 | 5 | 87,458 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,420 | 40 | 95,144 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,455 | 35 | 83,375 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,405 | 50 | 91,503 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,330 | 75 | 91,756 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,320 | 10 | 190,911 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,195 | 125 | 176,029 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,180 | 15 | 142,573 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,160 | 20 | 373,469 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,215 | 55 | 200,498 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,290 | 75 | 424,731 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,070 | 220 | 259,763 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,095 | 25 | 331,229 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,185 | 90 | 116,654 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,150 | 35 | 74,557 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,130 | 20 | 105,424 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,060 | 70 | 60,046 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,115 | 55 | 88,549 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,135 | 20 | 121,690 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,055 | 80 | 156,748 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,055 | 0 | 218,221 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,005 | 50 | 144,667 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,050 | 45 | 168,905 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,290 | 240 | 313,191 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,395 | 105 | 287,687 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,455 | 60 | 194,782 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,535 | 80 | 129,872 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,505 | 30 | 81,207 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,530 | 25 | 49,983 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,475 | 55 | 55,781 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,480 | 5 | 31,645 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,500 | 20 | 107,332 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,605 | 105 | 138,666 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,745 | 140 | 319,647 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,550 | 195 | 350,470 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,410 | 140 | 84,984 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,300 | 110 | 238,635 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,265 | 35 | 51,739 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,405 | 140 | 170,558 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,470 | 65 | 199,366 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,360 | 110 | 236,583 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,315 | 45 | 137,214 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,300 | 15 | 150,140 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,340 | 40 | 406,975 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,200 | 140 | 285,975 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,285 | 85 | 110,538 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,335 | 50 | 62,470 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,295 | 40 | 107,981 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,265 | 30 | 50,679 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,220 | 45 | 61,727 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,265 | 45 | 50,957 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,335 | 70 | 87,683 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,270 | 65 | 50,865 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,335 | 65 | 103,448 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,320 | 15 | 150,620 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,340 | 20 | 58,471 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,295 | 45 | 37,894 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,285 | 10 | 75,111 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,350 | 65 | 58,944 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,310 | 40 | 58,360 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,255 | 55 | 42,409 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,160 | 95 | 43,102 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,005 | 155 | 51,002 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,150 | 145 | 72,216 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,210 | 45 | 29,376 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,990 | 220 | 98,953 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,870 | 120 | 103,620 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,930 | 60 | 36,821 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,990 | 60 | 79,974 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,015 | 25 | 126,962 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,890 | 125 | 80,344 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,155 | 265 | 177,719 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,620 | 535 | 164,476 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,470 | 150 | 107,775 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,340 | 130 | 146,808 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,320 | 20 | 41,835 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,405 | 85 | 54,325 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,395 | 10 | 40,412 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,325 | 70 | 78,780 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,480 | 155 | 109,977 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,605 | 125 | 91,553 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,425 | 180 | 50,951 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,465 | 40 | 85,143 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,565 | 100 | 50,058 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,710 | 145 | 62,483 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,775 | 65 | 33,323 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,760 | 15 | 33,121 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,825 | 65 | 87,499 | 0 | 0 | 0.00% | 0 |
23.10.13 | 5,895 | 70 | 36,283 | 0 | 0 | 0.00% | 0 |
23.10.12 | 5,830 | 65 | 34,415 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,680 | 150 | 93,376 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,690 | 10 | 66,640 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,610 | 80 | 60,635 | 0 | 0 | 0.00% | 0 |
23.10.05 | 5,620 | 10 | 75,520 | 0 | 0 | 0.00% | 0 |
23.10.04 | 5,880 | 260 | 301,037 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,855 | 25 | 136,727 | 0 | 0 | 0.00% | 0 |
23.09.26 | 5,920 | 65 | 108,690 | 0 | 0 | 0.00% | 0 |
23.09.25 | 5,990 | 70 | 81,217 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,060 | 70 | 131,203 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,215 | 155 | 76,104 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,240 | 25 | 44,889 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,340 | 100 | 84,609 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,390 | 50 | 93,935 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,370 | 20 | 63,349 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,265 | 105 | 42,131 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,375 | 110 | 46,778 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,355 | 20 | 33,369 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,345 | 10 | 55,621 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,310 | 35 | 48,192 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,405 | 95 | 45,031 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,480 | 75 | 46,339 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,455 | 25 | 41,699 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,415 | 40 | 63,428 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,500 | 85 | 48,198 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,570 | 70 | 38,250 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,565 | 5 | 67,792 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,555 | 10 | 54,062 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,505 | 50 | 25,697 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,590 | 85 | 35,328 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,400 | 190 | 99,291 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,535 | 135 | 45,468 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,460 | 75 | 30,007 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,450 | 10 | 39,965 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,505 | 55 | 79,016 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,540 | 35 | 59,433 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,690 | 150 | 113,252 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,805 | 115 | 83,939 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,850 | 45 | 57,045 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,915 | 65 | 45,904 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,755 | 160 | 159,810 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,855 | 100 | 135,118 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,905 | 50 | 91,383 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,950 | 45 | 224,827 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,865 | 85 | 193,370 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,060 | 195 | 177,574 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,905 | 155 | 131,080 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,755 | 150 | 87,861 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,745 | 10 | 150,619 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,770 | 25 | 117,015 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,955 | 185 | 240,872 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,925 | 30 | 95,660 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,875 | 50 | 110,586 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,785 | 90 | 77,083 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,840 | 55 | 36,647 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,800 | 40 | 67,696 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,730 | 70 | 149,552 | 0 | 0 | 0.00% | 0 |
23.07.17 | 6,760 | 30 | 330,675 | 0 | 0 | 0.00% | 0 |
23.07.14 | 6,685 | 75 | 84,577 | 0 | 0 | 0.00% | 0 |
23.07.13 | 6,570 | 115 | 106,437 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,540 | 30 | 104,842 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,475 | 65 | 75,645 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,505 | 30 | 89,472 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,570 | 65 | 90,322 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,590 | 20 | 83,192 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,610 | 20 | 56,784 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,700 | 90 | 75,707 | 0 | 0 | 0.00% | 0 |
23.07.03 | 6,565 | 135 | 161,281 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,580 | 15 | 55,325 | 0 | 0 | 0.00% | 0 |
23.06.29 | 6,565 | 15 | 60,640 | 0 | 0 | 0.00% | 0 |
23.06.28 | 6,645 | 80 | 73,732 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,760 | 115 | 75,620 | 0 | 0 | 0.00% | 0 |
23.06.26 | 6,745 | 15 | 52,447 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,790 | 45 | 88,756 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,765 | 25 | 26,523 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,855 | 90 | 72,668 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,885 | 30 | 46,865 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,955 | 70 | 63,096 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,945 | 10 | 49,074 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,010 | 65 | 47,239 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,105 | 95 | 68,825 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,120 | 15 | 68,483 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,095 | 25 | 63,184 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,030 | 65 | 59,818 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,085 | 55 | 98,841 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,080 | 5 | 43,590 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,030 | 50 | 52,788 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,990 | 40 | 46,627 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,970 | 20 | 42,484 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,950 | 20 | 83,097 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,875 | 75 | 150,695 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,970 | 95 | 60,146 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,080 | 110 | 75,301 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,165 | 85 | 57,860 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,120 | 45 | 74,492 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,030 | 90 | 85,070 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,000 | 30 | 54,494 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,000 | 0 | 53,199 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,895 | 105 | 82,849 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,910 | 15 | 30,143 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,910 | 0 | 64,657 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,975 | 65 | 138,617 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,060 | 85 | 89,640 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,150 | 90 | 67,831 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,090 | 60 | 204,616 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,125 | 35 | 95,923 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,970 | 155 | 157,204 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,010 | 40 | 50,890 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,920 | 90 | 114,178 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,895 | 25 | 170,962 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,905 | 10 | 129,845 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,920 | 15 | 76,895 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,070 | 150 | 91,287 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,180 | 110 | 90,734 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,275 | 95 | 57,521 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,360 | 85 | 101,821 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,310 | 50 | 66,999 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,375 | 65 | 103,417 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,320 | 55 | 65,586 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,215 | 135 | 102,973 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,135 | 80 | 64,972 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,170 | 35 | 114,358 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,050 | 120 | 116,994 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,995 | 55 | 108,783 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,995 | 0 | 49,768 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,065 | 70 | 87,167 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,040 | 25 | 66,357 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,915 | 125 | 153,317 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,885 | 30 | 68,143 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,810 | 75 | 164,368 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,815 | 5 | 125,429 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:43
더보기 >