TIGER AI코리아그로스액티브
(365040) I 코스피 ETF 11.22 13:1512,220 | 전일 | 12,095 | 고가 | 12,220 | 상한가 | 15,720 |
거래량 (주) |
640 |
125 1.03% | 시가 | 12,160 | 저가 | 12,160 | 하한가 | 8,470 |
거래대금 (백만) |
8 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,100 | 5 | 1,501 | 0 | 1,000 | 0.13% | 799,000 |
24.11.20 | 12,030 | 70 | 220 | 0 | 1,000 | 0.13% | 799,000 |
24.11.19 | 11,965 | 65 | 1,671 | 0 | 1,000 | 0.13% | 799,000 |
24.11.18 | 11,735 | 230 | 5,771 | 0 | 1,000 | 0.13% | 799,000 |
24.11.15 | 11,685 | 50 | 198 | 0 | 1,000 | 0.13% | 799,000 |
24.11.14 | 11,705 | 50 | 797 | 0 | 1,000 | 0.13% | 799,000 |
24.11.13 | 12,025 | 320 | 871 | 0 | 1,000 | 0.13% | 799,000 |
24.11.12 | 12,270 | 245 | 423 | 0 | 1,000 | 0.13% | 799,000 |
24.11.11 | 12,405 | 135 | 2,142 | 0 | 1,000 | 0.13% | 799,000 |
24.11.08 | 12,385 | 20 | 520 | 0 | 1,000 | 0.13% | 799,000 |
24.11.07 | 12,340 | 45 | 2,620 | 1,000 | 1,000 | 0.13% | 799,000 |
24.11.06 | 12,455 | 115 | 617 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,485 | 30 | 4,913 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,330 | 155 | 442 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,390 | 60 | 1,603 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,510 | 120 | 558 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,565 | 55 | 922 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,575 | 10 | 1,520 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,480 | 95 | 214 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,515 | 35 | 1,244 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,605 | 90 | 117 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,465 | 140 | 102 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,615 | 150 | 369 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,570 | 45 | 1,253 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,630 | 60 | 265 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,615 | 15 | 214 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,710 | 95 | 1,880 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,640 | 70 | 2,054 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,525 | 115 | 9,208 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,565 | 40 | 1,139 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,490 | 75 | 1,188 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,555 | 65 | 2,205 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,405 | 150 | 565 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,405 | 0 | 3,217 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,530 | 125 | 136 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,830 | 300 | 1,477 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,850 | 20 | 364 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,525 | 325 | 2,255 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,665 | 140 | 191 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,535 | 130 | 493 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,505 | 30 | 136 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,435 | 70 | 881 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,430 | 5 | 748 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,385 | 45 | 85 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,085 | 300 | 131 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,200 | 115 | 290 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,240 | 40 | 641 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,290 | 50 | 361 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,395 | 105 | 97 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,450 | 55 | 1,067 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,880 | 430 | 1,461 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,960 | 80 | 187 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,955 | 5 | 114 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,905 | 50 | 1,709 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,000 | 95 | 494 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,015 | 15 | 975 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,075 | 60 | 2,096 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,065 | 10 | 1,101 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,100 | 35 | 2,181 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,080 | 20 | 1,527 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,020 | 60 | 2,085 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,935 | 85 | 129 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,995 | 60 | 469 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,695 | 300 | 4,877 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,595 | 100 | 1,295 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,585 | 10 | 502 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,435 | 150 | 1,052 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,285 | 150 | 1,787 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,385 | 100 | 892 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,130 | 255 | 5,644 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,745 | 385 | 2,637 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,855 | 1,110 | 3,938 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,365 | 510 | 1,598 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,325 | 40 | 2,695 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,185 | 140 | 664 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,320 | 135 | 4,636 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,155 | 165 | 8,656 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,040 | 115 | 1,432 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,305 | 265 | 1,069 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,350 | 45 | 1,771 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,350 | 0 | 37,313 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,450 | 100 | 1,158 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,560 | 110 | 325 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,640 | 80 | 1,204 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,790 | 150 | 870 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,755 | 35 | 927 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,665 | 90 | 1,908 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,815 | 150 | 1,177 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,755 | 60 | 8,186 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,730 | 25 | 216 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,685 | 45 | 2,183 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,700 | 15 | 4,419 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,525 | 175 | 4,329 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,385 | 140 | 1,372 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,350 | 35 | 572 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,420 | 70 | 795 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,415 | 5 | 1,889 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,330 | 85 | 6,474 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,345 | 15 | 201 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,285 | 60 | 1,769 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,205 | 80 | 1,299 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,310 | 105 | 1,076 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,415 | 105 | 205 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,355 | 60 | 8,728 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,195 | 160 | 4,245 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,065 | 130 | 939 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,125 | 60 | 4,046 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,120 | 5 | 8,397 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,960 | 160 | 14,053 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,870 | 90 | 1,452 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,870 | 0 | 831 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,960 | 90 | 4,368 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,820 | 140 | 832 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,685 | 135 | 2,818 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,810 | 125 | 3,173 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,595 | 215 | 2,239 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,600 | 5 | 1,787 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,770 | 170 | 1,554 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,960 | 190 | 657 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,975 | 15 | 6,487 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,845 | 130 | 2,258 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,045 | 200 | 700 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,020 | 25 | 1,926 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,025 | 5 | 2,578 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,120 | 95 | 1,411 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,045 | 75 | 3,935 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,120 | 75 | 336 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,030 | 90 | 2,694 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,920 | 110 | 3,997 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,035 | 115 | 1,501 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,960 | 75 | 260 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,090 | 130 | 726 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,100 | 10 | 8,876 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,840 | 260 | 4,657 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,855 | 15 | 788 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,920 | 65 | 2,021 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,855 | 65 | 2,468 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,725 | 135 | 1,200 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,640 | 85 | 8,104 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,780 | 140 | 3,704 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,590 | 190 | 12,145 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,570 | 20 | 4,608 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,365 | 205 | 2,669 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,625 | 260 | 4,596 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,400 | 225 | 762 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,505 | 105 | 2,398 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,740 | 235 | 2,177 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,830 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,920 | 90 | 548 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,955 | 35 | 3,046 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,010 | 55 | 657 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,990 | 20 | 1,215 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,150 | 160 | 5,963 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,970 | 180 | 2,154 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,175 | 205 | 2,145 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,175 | 0 | 4,389 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,140 | 35 | 2,788 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,140 | 0 | 3,796 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,080 | 60 | 4,878 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,050 | 30 | 1,718 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,005 | 45 | 1,212 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,020 | 15 | 389 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,050 | 30 | 2,952 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,755 | 295 | 1,368 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,600 | 155 | 3,461 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,720 | 120 | 720 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,690 | 30 | 3,208 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,805 | 115 | 3,752 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,750 | 55 | 5,120 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,715 | 35 | 2,757 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,575 | 140 | 4,073 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,670 | 95 | 492 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,535 | 135 | 896 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,520 | 15 | 4,934 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,550 | 30 | 1,276 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,635 | 85 | 4,320 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,585 | 50 | 4,293 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,530 | 55 | 6,764 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,365 | 165 | 1,659 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,495 | 130 | 1,847 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,610 | 115 | 2,343 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,535 | 75 | 948 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,510 | 25 | 9,507 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,545 | 35 | 3,529 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,585 | 40 | 3,109 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,465 | 120 | 1,098 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,380 | 85 | 1,937 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,415 | 35 | 2,473 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,500 | 85 | 2,162 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,400 | 100 | 3,515 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,285 | 115 | 10,427 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,180 | 105 | 4,113 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,260 | 80 | 1,563 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,325 | 65 | 1,907 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,930 | 395 | 6,770 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,850 | 80 | 2,415 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,840 | 10 | 639 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,830 | 10 | 2,304 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,685 | 145 | 1,509 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,650 | 35 | 34,101 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,640 | 10 | 2,734 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,670 | 30 | 851 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,585 | 85 | 274 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,575 | 10 | 2,079 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,480 | 95 | 1,877 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,435 | 45 | 1,366 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,720 | 285 | 919 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,825 | 105 | 2,128 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,855 | 30 | 591 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,940 | 85 | 1,091 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,925 | 15 | 793 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,025 | 100 | 476 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,060 | 35 | 3,255 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,095 | 35 | 564 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,150 | 55 | 2,089 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,200 | 50 | 3,004 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,530 | 330 | 2,379 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,485 | 45 | 2,518 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,240 | 245 | 1,409 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,120 | 120 | 914 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,065 | 55 | 470 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,060 | 5 | 1,538 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,155 | 95 | 332 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,905 | 250 | 11,687 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,935 | 30 | 1,677 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,920 | 15 | 122 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,840 | 80 | 1,371 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,675 | 165 | 916 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,815 | 140 | 793 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,765 | 50 | 1,096 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,720 | 45 | 84 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,595 | 125 | 405 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,665 | 70 | 377 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,660 | 5 | 509 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,715 | 55 | 721 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,695 | 20 | 737 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,660 | 35 | 760 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,780 | 120 | 1,428 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,775 | 5 | 325 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,655 | 120 | 684 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,725 | 70 | 1,245 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,730 | 5 | 1,054 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,725 | 5 | 1,042 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,725 | 0 | 128 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,620 | 105 | 787 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,520 | 100 | 1,877 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,585 | 65 | 949 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,545 | 40 | 326 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,305 | 240 | 1,237 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,210 | 95 | 17 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,190 | 20 | 1,497 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,335 | 145 | 5,120 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,325 | 10 | 1,403 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,430 | 105 | 801 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,625 | 195 | 530 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,050 | 575 | 5,979 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,890 | 160 | 1,531 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,705 | 185 | 144 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,595 | 110 | 1,219 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,780 | 185 | 1,461 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,735 | 45 | 412 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,725 | 10 | 428 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,035 | 310 | 143 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,060 | 25 | 252 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,985 | 75 | 171 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,065 | 80 | 1,872 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,255 | 190 | 1,205 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,455 | 200 | 514 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,455 | 0 | 567 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,330 | 125 | 1,391 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,435 | 105 | 735 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,535 | 100 | 897 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,385 | 150 | 38 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,200 | 185 | 180 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,230 | 30 | 1,195 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,165 | 65 | 1,317 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,190 | 25 | 1,053 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,465 | 275 | 1,940 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,440 | 25 | 513 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,575 | 135 | 3,347 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,650 | 75 | 464 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,680 | 30 | 636 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,890 | 210 | 425 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,900 | 10 | 569 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,975 | 75 | 460 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,060 | 85 | 3,198 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,900 | 160 | 2,408 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,775 | 125 | 7,682 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,800 | 25 | 348 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,845 | 45 | 1,607 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,765 | 80 | 332 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,795 | 30 | 3,742 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,915 | 120 | 1,469 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,985 | 70 | 3,236 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,980 | 5 | 2,455 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,920 | 60 | 2,905 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,895 | 25 | 1,131 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,900 | 5 | 808 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,810 | 90 | 1,274 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,775 | 35 | 717 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,695 | 80 | 261 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,760 | 65 | 110 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,640 | 120 | 1,056 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,685 | 45 | 751 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,665 | 20 | 2,375 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,615 | 50 | 3,096 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,680 | 65 | 512 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,715 | 35 | 2,976 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,980 | 265 | 1,901 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,045 | 65 | 3,416 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,115 | 70 | 1,458 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,065 | 50 | 401 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,970 | 95 | 5,151 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,030 | 60 | 1,128 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,110 | 80 | 2,385 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,115 | 5 | 2,199 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,175 | 60 | 2,132 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,380 | 205 | 4,856 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,210 | 170 | 3,959 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,135 | 75 | 4,367 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,125 | 10 | 826 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,055 | 70 | 1,582 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,275 | 220 | 3,363 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,220 | 55 | 3,524 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,140 | 80 | 1,453 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,110 | 30 | 2,472 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,145 | 35 | 1,278 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,090 | 55 | 433 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,170 | 80 | 598 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,195 | 25 | 3,595 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,080 | 115 | 5,429 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,005 | 75 | 858 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,910 | 95 | 1,595 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,765 | 145 | 2,080 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,765 | 0 | 2,054 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,910 | 145 | 8,079 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,030 | 120 | 1,756 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,115 | 85 | 2,874 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,140 | 25 | 1,485 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,010 | 130 | 1,011 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,940 | 70 | 1,652 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,970 | 30 | 1,613 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,035 | 65 | 834 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,055 | 20 | 828 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,010 | 45 | 222 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,085 | 75 | 418 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,020 | 65 | 1,087 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,160 | 140 | 1,495 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,175 | 15 | 1,317 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,210 | 35 | 1,883 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,170 | 40 | 1,997 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,240 | 70 | 1,839 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,325 | 85 | 3,165 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,240 | 85 | 1,789 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,320 | 80 | 860 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,170 | 150 | 1,128 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,200 | 30 | 900 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,230 | 30 | 2,321 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,145 | 85 | 16,855 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,995 | 150 | 2,132 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,070 | 75 | 1,302 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,085 | 15 | 1,654 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,975 | 110 | 3,301 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,980 | 5 | 1,367 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,020 | 40 | 1,574 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,010 | 10 | 1,429 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,980 | 30 | 881 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,870 | 110 | 3,563 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,795 | 75 | 614 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,670 | 125 | 1,576 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,630 | 40 | 4,760 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,560 | 70 | 6,760 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,600 | 40 | 2,475 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,700 | 100 | 34,375 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,665 | 35 | 1,243 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,740 | 75 | 459 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,735 | 5 | 76 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,690 | 45 | 871 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,675 | 15 | 5,843 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,795 | 120 | 1,477 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,730 | 65 | 42,414 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,670 | 60 | 854 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,620 | 55 | 1,101 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,670 | 50 | 476 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,805 | 135 | 911 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,940 | 135 | 1,251 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,970 | 30 | 4,024 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,030 | 60 | 39,947 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,040 | 10 | 7,289 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,035 | 5 | 2,574 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,930 | 110 | 13,232 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,930 | 0 | 13,734 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,935 | 5 | 46,705 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,735 | 200 | 1,834 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,655 | 80 | 33,503 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,565 | 90 | 766 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,700 | 135 | 781 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,610 | 90 | 24,289 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,575 | 35 | 30,268 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,660 | 85 | 2,622 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,535 | 125 | 2,299 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,435 | 100 | 9,601 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
2
전일대비 거래량 증가 종목(코스피)
-
3
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
4
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
5
디지틀조선(033130) 소폭 상승세 +4.16%
-
6
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
7
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
8
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
9
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
10
[포토] 서울머니쇼 플러스 강연 듣는 관람객들