TIGER 바이오TOP10
(364970) I 코스피 ETF 11.22 13:396,885 | 전일 | 7,165 | 고가 | 7,185 | 상한가 | 9,310 |
거래량 (주) |
1,060,946 |
280 -3.91% | 시가 | 7,150 | 저가 | 6,870 | 하한가 | 5,020 |
거래대금 (백만) |
7,428 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,165 | 0 | 1,557,498 | -3,664 | 53,979 | 0.30% | 17,796,021 |
24.11.20 | 7,265 | 100 | 512,268 | -552 | 57,643 | 0.32% | 17,692,357 |
24.11.19 | 7,520 | 255 | 695,765 | -33,004 | 58,195 | 0.33% | 17,691,805 |
24.11.18 | 7,570 | 50 | 680,871 | 12,529 | 91,199 | 0.51% | 17,708,801 |
24.11.15 | 7,635 | 65 | 446,456 | -36,828 | 78,670 | 0.44% | 17,821,330 |
24.11.14 | 7,515 | 165 | 519,839 | 45,644 | 115,498 | 0.64% | 17,984,502 |
24.11.13 | 7,705 | 190 | 677,569 | -9,335 | 69,854 | 0.39% | 18,030,146 |
24.11.12 | 7,945 | 240 | 655,736 | -874 | 79,189 | 0.43% | 18,420,811 |
24.11.11 | 7,940 | 5 | 646,765 | -40,564 | 80,063 | 0.43% | 18,419,937 |
24.11.08 | 7,585 | 355 | 1,434,788 | -3,212 | 120,627 | 0.65% | 18,479,373 |
24.11.07 | 7,815 | 230 | 710,605 | 123,839 | 123,839 | 0.67% | 18,426,161 |
24.11.06 | 7,735 | 80 | 672,180 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,870 | 135 | 434,118 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,500 | 370 | 880,797 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,695 | 195 | 431,962 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,815 | 120 | 332,542 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,915 | 100 | 383,450 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,910 | 5 | 431,662 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,850 | 60 | 503,157 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,870 | 20 | 541,305 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,915 | 45 | 412,136 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,000 | 85 | 644,992 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,210 | 210 | 605,358 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,040 | 170 | 630,662 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,960 | 80 | 720,165 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,125 | 165 | 564,447 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,240 | 115 | 514,315 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,990 | 250 | 919,106 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,075 | 85 | 780,670 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,950 | 125 | 890,671 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,885 | 65 | 666,394 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,850 | 35 | 605,906 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,845 | 5 | 848,405 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,620 | 225 | 880,941 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,645 | 25 | 693,033 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,680 | 35 | 1,001,622 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,000 | 320 | 1,070,313 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,875 | 125 | 665,555 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,195 | 320 | 981,363 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,145 | 50 | 964,288 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,095 | 50 | 892,747 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,920 | 175 | 1,318,094 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,560 | 360 | 1,303,415 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,545 | 15 | 542,355 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,400 | 145 | 553,562 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,555 | 155 | 685,352 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,485 | 70 | 618,858 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,465 | 20 | 775,375 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,380 | 85 | 959,658 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,510 | 130 | 1,171,716 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,735 | 225 | 1,809,014 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,820 | 85 | 861,507 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,925 | 105 | 1,354,765 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,775 | 150 | 916,800 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,815 | 40 | 1,189,115 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,610 | 205 | 1,239,829 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,665 | 55 | 1,026,850 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,595 | 70 | 571,799 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,390 | 205 | 800,065 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,415 | 25 | 577,214 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,370 | 45 | 850,266 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,420 | 50 | 697,817 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,415 | 5 | 714,505 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,185 | 230 | 736,601 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,145 | 40 | 682,672 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,270 | 125 | 849,588 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,160 | 110 | 821,018 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,100 | 60 | 910,742 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,960 | 140 | 1,099,534 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,660 | 300 | 1,228,819 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,475 | 185 | 756,716 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,920 | 445 | 1,119,606 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,085 | 165 | 668,634 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,130 | 45 | 430,141 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,160 | 30 | 768,520 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,135 | 25 | 538,750 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,955 | 180 | 749,145 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,840 | 115 | 554,085 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,885 | 45 | 808,566 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,735 | 150 | 677,209 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,730 | 5 | 382,003 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,685 | 45 | 464,958 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,725 | 40 | 437,120 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,770 | 45 | 391,841 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,615 | 155 | 620,985 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,640 | 25 | 350,851 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,630 | 10 | 270,127 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,550 | 80 | 417,325 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,560 | 10 | 338,310 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,530 | 30 | 321,169 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,490 | 40 | 300,949 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,535 | 45 | 339,687 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,325 | 210 | 476,112 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,320 | 5 | 298,978 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,255 | 65 | 335,016 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,230 | 25 | 566,744 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,015 | 215 | 478,547 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,025 | 10 | 240,252 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,070 | 45 | 203,295 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,190 | 120 | 252,688 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,100 | 90 | 255,614 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,080 | 20 | 118,504 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,080 | 0 | 182,165 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,110 | 30 | 223,513 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,075 | 35 | 336,032 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,065 | 10 | 138,443 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,115 | 50 | 171,486 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,155 | 40 | 376,023 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,210 | 55 | 338,671 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,255 | 45 | 330,573 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,210 | 45 | 317,010 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,350 | 140 | 334,676 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,290 | 60 | 281,411 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,235 | 55 | 395,458 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,065 | 170 | 453,096 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,930 | 135 | 279,378 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,955 | 25 | 219,730 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,955 | 0 | 207,918 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,050 | 95 | 223,807 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,020 | 30 | 337,318 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,975 | 45 | 251,949 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,055 | 80 | 262,615 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,125 | 70 | 368,404 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,190 | 65 | 222,561 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,210 | 20 | 221,594 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,210 | 0 | 300,928 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,540 | 330 | 833,515 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,455 | 85 | 337,072 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,455 | 0 | 96,624 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,545 | 90 | 199,027 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,525 | 20 | 206,761 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,615 | 90 | 194,719 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,595 | 20 | 214,906 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,460 | 135 | 297,962 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,510 | 50 | 141,729 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,560 | 50 | 166,442 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,430 | 130 | 348,367 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,320 | 120 | 147,356 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,355 | 35 | 223,301 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,430 | 75 | 95,020 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,405 | 25 | 208,774 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,370 | 35 | 141,980 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,225 | 145 | 285,410 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,325 | 100 | 325,498 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,060 | 265 | 248,693 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,150 | 90 | 246,209 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,295 | 145 | 282,562 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,385 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,400 | 15 | 332,466 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,430 | 30 | 190,243 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,525 | 95 | 259,963 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,355 | 170 | 356,122 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,460 | 105 | 228,978 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,470 | 10 | 296,884 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,600 | 130 | 389,986 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,735 | 135 | 602,750 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,815 | 80 | 595,345 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,870 | 55 | 402,973 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,845 | 25 | 437,619 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,965 | 120 | 614,405 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,000 | 35 | 866,832 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,915 | 85 | 541,161 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,935 | 20 | 300,623 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,790 | 145 | 501,180 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,815 | 25 | 318,141 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,805 | 10 | 342,648 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,705 | 100 | 445,064 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,795 | 90 | 451,828 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,720 | 75 | 307,614 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,825 | 105 | 728,573 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,735 | 90 | 493,923 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,670 | 65 | 564,279 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,330 | 340 | 994,961 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,415 | 85 | 390,374 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,350 | 65 | 351,747 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,355 | 5 | 440,326 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,500 | 145 | 647,541 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,595 | 95 | 445,156 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,575 | 20 | 400,490 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,520 | 55 | 364,153 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,480 | 40 | 351,455 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,425 | 55 | 416,162 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,460 | 35 | 312,786 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,460 | 0 | 231,616 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,445 | 15 | 252,140 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,350 | 95 | 527,348 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,365 | 15 | 283,003 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,415 | 50 | 290,717 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,510 | 95 | 356,479 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,295 | 215 | 595,380 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,335 | 40 | 280,915 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,400 | 65 | 288,945 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,400 | 0 | 437,629 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,460 | 60 | 317,986 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,280 | 180 | 387,126 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,375 | 95 | 374,990 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,370 | 5 | 344,206 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,340 | 30 | 330,958 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,195 | 145 | 793,193 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,125 | 70 | 301,103 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,105 | 20 | 296,593 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,165 | 60 | 302,509 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,190 | 25 | 733,754 | 0 | 0 | 0.00% | 0 |
24.01.22 | 5,990 | 200 | 1,013,334 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,965 | 25 | 630,112 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,025 | 60 | 516,489 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,215 | 190 | 612,514 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,240 | 25 | 968,697 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,295 | 55 | 392,697 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,500 | 205 | 593,387 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,470 | 30 | 589,526 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,485 | 15 | 248,815 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,440 | 45 | 502,908 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,570 | 130 | 726,606 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,635 | 65 | 818,741 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,020 | 385 | 1,205,769 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,005 | 15 | 1,154,547 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,555 | 450 | 2,468,870 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,315 | 240 | 791,159 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,290 | 25 | 748,046 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,145 | 145 | 456,727 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,110 | 35 | 220,568 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,170 | 60 | 281,532 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,050 | 120 | 431,877 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,010 | 40 | 149,850 | 0 | 0 | 0.00% | 0 |
23.12.18 | 5,935 | 75 | 205,173 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,025 | 90 | 236,306 | 0 | 0 | 0.00% | 0 |
23.12.14 | 5,920 | 105 | 467,787 | 0 | 0 | 0.00% | 0 |
23.12.13 | 5,975 | 55 | 161,716 | 0 | 0 | 0.00% | 0 |
23.12.12 | 5,915 | 60 | 356,478 | 0 | 0 | 0.00% | 0 |
23.12.11 | 5,785 | 130 | 183,653 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,660 | 125 | 164,046 | 0 | 0 | 0.00% | 0 |
23.12.07 | 5,665 | 5 | 183,286 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,725 | 60 | 194,921 | 0 | 0 | 0.00% | 0 |
23.12.05 | 5,620 | 105 | 208,174 | 0 | 0 | 0.00% | 0 |
23.12.04 | 5,635 | 15 | 101,102 | 0 | 0 | 0.00% | 0 |
23.12.01 | 5,675 | 40 | 141,742 | 0 | 0 | 0.00% | 0 |
23.11.30 | 5,635 | 40 | 77,245 | 0 | 0 | 0.00% | 0 |
23.11.29 | 5,720 | 85 | 134,297 | 0 | 0 | 0.00% | 0 |
23.11.28 | 5,625 | 95 | 123,883 | 0 | 0 | 0.00% | 0 |
23.11.27 | 5,710 | 85 | 139,093 | 0 | 0 | 0.00% | 0 |
23.11.24 | 5,855 | 145 | 139,514 | 0 | 0 | 0.00% | 0 |
23.11.23 | 5,815 | 40 | 110,844 | 0 | 0 | 0.00% | 0 |
23.11.22 | 5,810 | 5 | 173,630 | 0 | 0 | 0.00% | 0 |
23.11.21 | 5,745 | 65 | 130,116 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,695 | 50 | 116,314 | 0 | 0 | 0.00% | 0 |
23.11.17 | 5,725 | 30 | 144,084 | 0 | 0 | 0.00% | 0 |
23.11.16 | 5,695 | 35 | 136,227 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,565 | 130 | 259,347 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,545 | 20 | 170,365 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,565 | 20 | 153,204 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,565 | 0 | 122,946 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,620 | 55 | 163,576 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,560 | 60 | 254,111 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,560 | 0 | 305,224 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,290 | 270 | 256,266 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,295 | 5 | 193,143 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,225 | 70 | 260,025 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,200 | 25 | 137,625 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,240 | 40 | 146,520 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,235 | 5 | 148,295 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,250 | 15 | 258,855 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,265 | 15 | 244,296 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,320 | 55 | 209,036 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,100 | 220 | 293,534 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,120 | 20 | 403,862 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,160 | 40 | 240,253 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,185 | 25 | 338,809 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,365 | 180 | 359,938 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,380 | 15 | 168,129 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,395 | 15 | 216,316 | 0 | 0 | 0.00% | 0 |
23.10.13 | 5,470 | 75 | 80,615 | 0 | 0 | 0.00% | 0 |
23.10.12 | 5,400 | 70 | 169,094 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,375 | 25 | 232,420 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,360 | 15 | 307,067 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,170 | 190 | 133,713 | 0 | 0 | 0.00% | 0 |
23.10.05 | 5,190 | 20 | 98,694 | 0 | 0 | 0.00% | 0 |
23.10.04 | 5,320 | 130 | 259,142 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,235 | 85 | 250,261 | 0 | 0 | 0.00% | 0 |
23.09.26 | 5,310 | 75 | 130,207 | 0 | 0 | 0.00% | 0 |
23.09.25 | 5,345 | 35 | 133,294 | 0 | 0 | 0.00% | 0 |
23.09.22 | 5,410 | 65 | 171,384 | 0 | 0 | 0.00% | 0 |
23.09.21 | 5,520 | 110 | 155,911 | 0 | 0 | 0.00% | 0 |
23.09.20 | 5,575 | 55 | 178,297 | 0 | 0 | 0.00% | 0 |
23.09.19 | 5,610 | 35 | 153,072 | 0 | 0 | 0.00% | 0 |
23.09.18 | 5,595 | 15 | 144,251 | 0 | 0 | 0.00% | 0 |
23.09.15 | 5,645 | 50 | 146,825 | 0 | 0 | 0.00% | 0 |
23.09.14 | 5,615 | 30 | 175,595 | 0 | 0 | 0.00% | 0 |
23.09.13 | 5,665 | 50 | 106,953 | 0 | 0 | 0.00% | 0 |
23.09.12 | 5,740 | 75 | 170,178 | 0 | 0 | 0.00% | 0 |
23.09.11 | 5,640 | 100 | 246,227 | 0 | 0 | 0.00% | 0 |
23.09.08 | 5,570 | 70 | 97,306 | 0 | 0 | 0.00% | 0 |
23.09.07 | 5,600 | 30 | 164,353 | 0 | 0 | 0.00% | 0 |
23.09.06 | 5,600 | 0 | 216,581 | 0 | 0 | 0.00% | 0 |
23.09.05 | 5,600 | 0 | 159,730 | 0 | 0 | 0.00% | 0 |
23.09.04 | 5,585 | 15 | 150,938 | 0 | 0 | 0.00% | 0 |
23.09.01 | 5,660 | 75 | 224,431 | 0 | 0 | 0.00% | 0 |
23.08.31 | 5,765 | 105 | 314,163 | 0 | 0 | 0.00% | 0 |
23.08.30 | 5,760 | 5 | 136,074 | 0 | 0 | 0.00% | 0 |
23.08.29 | 5,670 | 90 | 176,301 | 0 | 0 | 0.00% | 0 |
23.08.28 | 5,700 | 30 | 391,930 | 0 | 0 | 0.00% | 0 |
23.08.25 | 5,705 | 5 | 134,606 | 0 | 0 | 0.00% | 0 |
23.08.24 | 5,655 | 50 | 254,476 | 0 | 0 | 0.00% | 0 |
23.08.23 | 5,775 | 120 | 299,179 | 0 | 0 | 0.00% | 0 |
23.08.22 | 5,810 | 35 | 226,355 | 0 | 0 | 0.00% | 0 |
23.08.21 | 5,860 | 50 | 192,835 | 0 | 0 | 0.00% | 0 |
23.08.18 | 5,815 | 45 | 470,450 | 0 | 0 | 0.00% | 0 |
23.08.17 | 5,925 | 110 | 290,242 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,115 | 190 | 536,726 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,205 | 90 | 491,449 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,270 | 65 | 413,456 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,235 | 35 | 632,398 | 0 | 0 | 0.00% | 0 |
23.08.09 | 5,995 | 240 | 725,393 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,085 | 90 | 329,899 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,135 | 50 | 519,707 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,165 | 30 | 351,900 | 0 | 0 | 0.00% | 0 |
23.08.03 | 5,940 | 225 | 1,424,986 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,000 | 60 | 442,145 | 0 | 0 | 0.00% | 0 |
23.08.01 | 5,730 | 270 | 1,040,061 | 0 | 0 | 0.00% | 0 |
23.07.31 | 5,745 | 15 | 331,600 | 0 | 0 | 0.00% | 0 |
23.07.28 | 5,775 | 30 | 257,394 | 0 | 0 | 0.00% | 0 |
23.07.27 | 5,550 | 225 | 559,204 | 0 | 0 | 0.00% | 0 |
23.07.26 | 5,615 | 65 | 525,845 | 0 | 0 | 0.00% | 0 |
23.07.25 | 5,710 | 95 | 322,691 | 0 | 0 | 0.00% | 0 |
23.07.24 | 5,840 | 130 | 497,217 | 0 | 0 | 0.00% | 0 |
23.07.21 | 5,740 | 100 | 500,819 | 0 | 0 | 0.00% | 0 |
23.07.20 | 5,705 | 35 | 269,912 | 0 | 0 | 0.00% | 0 |
23.07.19 | 5,615 | 90 | 340,822 | 0 | 0 | 0.00% | 0 |
23.07.18 | 5,785 | 170 | 350,093 | 0 | 0 | 0.00% | 0 |
23.07.17 | 5,820 | 35 | 198,830 | 0 | 0 | 0.00% | 0 |
23.07.14 | 5,775 | 45 | 261,096 | 0 | 0 | 0.00% | 0 |
23.07.13 | 5,670 | 105 | 491,705 | 0 | 0 | 0.00% | 0 |
23.07.12 | 5,550 | 120 | 460,694 | 0 | 0 | 0.00% | 0 |
23.07.11 | 5,475 | 75 | 200,758 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,540 | 65 | 241,902 | 0 | 0 | 0.00% | 0 |
23.07.07 | 5,750 | 210 | 318,665 | 0 | 0 | 0.00% | 0 |
23.07.06 | 5,750 | 0 | 124,983 | 0 | 0 | 0.00% | 0 |
23.07.05 | 5,735 | 15 | 164,086 | 0 | 0 | 0.00% | 0 |
23.07.04 | 5,795 | 60 | 159,395 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,840 | 45 | 161,913 | 0 | 0 | 0.00% | 0 |
23.06.30 | 5,860 | 20 | 130,403 | 0 | 0 | 0.00% | 0 |
23.06.29 | 5,810 | 50 | 245,588 | 0 | 0 | 0.00% | 0 |
23.06.28 | 5,800 | 10 | 257,054 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,025 | 225 | 357,013 | 0 | 0 | 0.00% | 0 |
23.06.26 | 5,945 | 80 | 148,708 | 0 | 0 | 0.00% | 0 |
23.06.23 | 5,960 | 15 | 94,376 | 0 | 0 | 0.00% | 0 |
23.06.22 | 5,950 | 10 | 209,336 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,030 | 80 | 149,765 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,070 | 40 | 183,585 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,095 | 25 | 182,213 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,025 | 70 | 184,774 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,090 | 65 | 246,531 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,135 | 45 | 165,700 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,135 | 0 | 190,059 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,185 | 50 | 145,011 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,165 | 20 | 199,985 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,245 | 80 | 175,982 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,300 | 55 | 351,507 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,290 | 10 | 219,002 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,295 | 5 | 168,773 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,215 | 80 | 373,323 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,205 | 10 | 105,826 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,245 | 40 | 157,154 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,205 | 40 | 142,286 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,310 | 105 | 714,838 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,315 | 5 | 331,230 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,260 | 55 | 358,679 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,185 | 75 | 315,848 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,095 | 90 | 182,144 | 0 | 0 | 0.00% | 0 |
23.05.18 | 6,165 | 70 | 139,340 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,110 | 55 | 130,007 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,085 | 25 | 260,333 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,050 | 35 | 311,738 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,100 | 50 | 274,520 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,155 | 55 | 221,075 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,220 | 65 | 253,570 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,045 | 175 | 987,432 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,160 | 115 | 326,067 | 0 | 0 | 0.00% | 0 |
23.05.04 | 5,855 | 305 | 1,188,526 | 0 | 0 | 0.00% | 0 |
23.05.03 | 5,845 | 10 | 141,731 | 0 | 0 | 0.00% | 0 |
23.05.02 | 5,870 | 25 | 271,132 | 0 | 0 | 0.00% | 0 |
23.04.28 | 5,880 | 10 | 273,519 | 0 | 0 | 0.00% | 0 |
23.04.27 | 5,920 | 25 | 247,465 | 0 | 0 | 0.00% | 0 |
23.04.26 | 5,910 | 10 | 185,490 | 0 | 0 | 0.00% | 0 |
23.04.25 | 5,955 | 45 | 358,607 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,025 | 70 | 271,721 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,040 | 15 | 280,821 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,120 | 80 | 370,079 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,170 | 50 | 219,779 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,295 | 125 | 593,370 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,425 | 130 | 520,999 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,400 | 25 | 625,575 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,250 | 150 | 991,787 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,100 | 150 | 719,724 | 0 | 0 | 0.00% | 0 |
23.04.11 | 5,940 | 160 | 605,368 | 0 | 0 | 0.00% | 0 |
23.04.10 | 5,880 | 60 | 589,750 | 0 | 0 | 0.00% | 0 |
23.04.07 | 5,890 | 10 | 313,854 | 0 | 0 | 0.00% | 0 |
23.04.06 | 5,855 | 35 | 862,703 | 0 | 0 | 0.00% | 0 |
23.04.05 | 5,855 | 0 | 527,102 | 0 | 0 | 0.00% | 0 |
23.04.04 | 5,630 | 225 | 461,877 | 0 | 0 | 0.00% | 0 |
23.04.03 | 5,670 | 40 | 273,058 | 0 | 0 | 0.00% | 0 |
23.03.31 | 5,620 | 50 | 236,313 | 0 | 0 | 0.00% | 0 |
23.03.30 | 5,595 | 25 | 299,626 | 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
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들