TIGER 차이나항셍테크
(371160) I 코스피 ETF 11.22 14:156,710 | 전일 | 6,790 | 고가 | 6,865 | 상한가 | 8,825 |
거래량 (주) |
783,314 |
80 -1.18% | 시가 | 6,780 | 저가 | 6,705 | 하한가 | 4,755 |
거래대금 (백만) |
5,317 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 6,805 | 15 | 731,190 | -289,311 | 267,028 | 0.31% | 85,982,972 |
24.11.20 | 6,820 | 15 | 565,823 | 275,943 | 556,339 | 0.65% | 85,493,661 |
24.11.19 | 6,735 | 85 | 446,328 | -725,115 | 280,396 | 0.32% | 86,419,604 |
24.11.18 | 6,740 | 5 | 815,711 | -299,560 | 1,005,511 | 1.15% | 86,294,489 |
24.11.15 | 6,740 | 0 | 1,092,167 | -626,647 | 1,305,071 | 1.48% | 87,094,929 |
24.11.14 | 6,895 | 150 | 1,032,288 | 215,958 | 1,931,718 | 2.18% | 86,818,282 |
24.11.13 | 6,975 | 80 | 1,215,022 | -25,423 | 1,715,760 | 1.93% | 87,034,240 |
24.11.12 | 7,215 | 240 | 1,605,517 | 943,611 | 1,741,183 | 1.95% | 87,508,817 |
24.11.11 | 7,275 | 60 | 3,688,315 | -586,963 | 797,572 | 0.89% | 89,002,428 |
24.11.08 | 7,200 | 75 | 2,323,957 | 458,994 | 1,384,535 | 1.55% | 88,115,465 |
24.11.07 | 7,145 | 55 | 1,810,167 | 925,541 | 925,541 | 1.03% | 88,574,459 |
24.11.06 | 7,130 | 15 | 2,225,353 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,900 | 230 | 1,493,275 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,905 | 5 | 767,007 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,005 | 100 | 904,760 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,960 | 45 | 953,078 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,155 | 195 | 1,371,690 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,090 | 65 | 2,149,631 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,020 | 70 | 1,144,443 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,950 | 70 | 1,579,275 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,115 | 165 | 1,028,950 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,960 | 155 | 2,463,936 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,920 | 40 | 2,287,014 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,045 | 125 | 2,929,472 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,720 | 325 | 3,496,925 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,700 | 20 | 1,956,237 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,810 | 110 | 3,131,495 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,070 | 260 | 2,151,130 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,940 | 130 | 7,785,718 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,175 | 235 | 1,940,362 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,330 | 155 | 4,448,438 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,055 | 725 | 11,609,230 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,675 | 380 | 5,834,309 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,600 | 75 | 5,332,904 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,945 | 655 | 11,475,512 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,470 | 475 | 6,968,540 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,145 | 325 | 8,108,877 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,820 | 325 | 4,999,613 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,780 | 40 | 5,068,730 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,515 | 265 | 2,012,673 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,480 | 35 | 737,575 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,430 | 50 | 1,617,271 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,160 | 270 | 1,236,514 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,225 | 65 | 542,444 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,145 | 80 | 815,658 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,175 | 30 | 509,805 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,085 | 90 | 831,045 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,140 | 55 | 545,590 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,155 | 15 | 314,275 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,185 | 30 | 589,830 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,220 | 35 | 764,900 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,195 | 25 | 1,131,103 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,330 | 135 | 640,296 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,125 | 205 | 1,376,479 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,140 | 15 | 1,306,158 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,180 | 40 | 1,090,232 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,165 | 15 | 708,118 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,150 | 15 | 785,134 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,165 | 15 | 733,873 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,095 | 70 | 661,628 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,190 | 95 | 1,711,785 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,240 | 50 | 914,437 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,220 | 20 | 1,293,439 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,160 | 60 | 1,375,017 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,220 | 60 | 834,882 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,230 | 10 | 1,051,537 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,230 | 0 | 484,940 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,200 | 30 | 536,518 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,180 | 20 | 1,117,777 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,115 | 65 | 1,264,787 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,960 | 155 | 900,746 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,140 | 180 | 5,884,050 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,300 | 160 | 1,421,020 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,390 | 90 | 1,038,963 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,235 | 155 | 1,456,964 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,355 | 120 | 936,397 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,305 | 50 | 979,147 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,255 | 50 | 729,013 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,370 | 115 | 791,855 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,460 | 90 | 963,470 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,545 | 85 | 763,206 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,475 | 70 | 1,114,306 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,565 | 90 | 1,390,057 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,605 | 40 | 1,483,999 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,585 | 20 | 1,672,547 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,655 | 70 | 1,566,607 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,780 | 125 | 2,001,111 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,645 | 135 | 1,642,086 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,535 | 110 | 1,437,994 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,535 | 0 | 1,160,617 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,445 | 90 | 1,161,799 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,510 | 65 | 1,573,766 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,570 | 60 | 1,927,312 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,570 | 0 | 1,091,964 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,435 | 135 | 1,418,858 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,430 | 5 | 1,507,279 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,435 | 5 | 564,743 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,535 | 100 | 1,559,713 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,700 | 165 | 2,201,622 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,610 | 90 | 1,575,631 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,605 | 5 | 1,062,255 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,710 | 105 | 861,554 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,780 | 70 | 891,392 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,835 | 55 | 1,223,296 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,645 | 190 | 2,539,038 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,675 | 30 | 1,332,672 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,690 | 15 | 1,932,939 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,660 | 30 | 1,017,131 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,660 | 0 | 1,657,458 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,745 | 85 | 1,383,129 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,675 | 70 | 1,178,816 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,725 | 50 | 334,178 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,820 | 95 | 1,108,388 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,770 | 50 | 920,896 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,760 | 10 | 1,327,441 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,755 | 5 | 1,878,891 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,715 | 40 | 2,081,851 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,695 | 20 | 1,779,961 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,795 | 100 | 1,047,930 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,840 | 45 | 2,080,107 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,760 | 80 | 1,676,154 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,910 | 150 | 1,871,437 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,075 | 165 | 2,185,402 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,005 | 70 | 1,520,175 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,235 | 230 | 1,813,803 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,140 | 95 | 1,577,769 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,100 | 40 | 3,169,188 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,145 | 45 | 2,364,267 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,065 | 80 | 2,707,448 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,985 | 80 | 1,496,094 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,975 | 10 | 1,937,775 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,850 | 125 | 1,421,106 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,890 | 40 | 2,169,711 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,970 | 80 | 1,974,329 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,870 | 100 | 2,423,293 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,665 | 205 | 2,000,898 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,680 | 15 | 996,021 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,660 | 20 | 3,117,488 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,370 | 290 | 3,112,161 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,365 | 5 | 1,794,774 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,230 | 135 | 2,526,043 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,075 | 155 | 1,875,921 | 0 | 0 | 0.00% | 0 |
24.04.22 | 4,975 | 100 | 1,859,011 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,115 | 140 | 1,933,540 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,075 | 40 | 1,333,472 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,130 | 55 | 1,303,461 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,250 | 120 | 1,882,867 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,285 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,320 | 35 | 1,687,871 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,220 | 100 | 2,222,864 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,175 | 45 | 1,549,707 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,155 | 20 | 780,218 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,230 | 75 | 1,497,887 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,160 | 70 | 472,876 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,270 | 110 | 2,177,846 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,315 | 45 | 1,723,516 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,225 | 90 | 691,482 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,180 | 45 | 645,113 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,090 | 90 | 1,943,419 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,145 | 55 | 1,467,471 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,080 | 65 | 1,103,663 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,100 | 20 | 1,070,995 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,255 | 155 | 3,556,747 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,250 | 5 | 2,107,187 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,225 | 25 | 1,188,575 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,290 | 65 | 1,481,327 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,155 | 135 | 5,425,061 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,220 | 65 | 1,150,764 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,315 | 95 | 2,013,661 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,250 | 65 | 2,605,256 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,010 | 240 | 3,111,302 | 0 | 0 | 0.00% | 0 |
24.03.11 | 4,960 | 50 | 1,986,939 | 0 | 0 | 0.00% | 0 |
24.03.08 | 4,925 | 35 | 1,767,489 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,015 | 90 | 967,857 | 0 | 0 | 0.00% | 0 |
24.03.06 | 4,890 | 125 | 2,290,995 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,060 | 170 | 2,834,562 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,045 | 15 | 1,628,640 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,070 | 25 | 1,974,517 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,045 | 25 | 2,779,854 | 0 | 0 | 0.00% | 0 |
24.02.27 | 4,980 | 65 | 1,966,646 | 0 | 0 | 0.00% | 0 |
24.02.26 | 4,975 | 5 | 1,292,512 | 0 | 0 | 0.00% | 0 |
24.02.23 | 4,950 | 25 | 1,497,061 | 0 | 0 | 0.00% | 0 |
24.02.22 | 4,965 | 15 | 1,700,232 | 0 | 0 | 0.00% | 0 |
24.02.21 | 4,790 | 175 | 3,441,209 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,795 | 5 | 1,290,504 | 0 | 0 | 0.00% | 0 |
24.02.19 | 4,920 | 125 | 1,799,572 | 0 | 0 | 0.00% | 0 |
24.02.16 | 4,735 | 185 | 2,509,657 | 0 | 0 | 0.00% | 0 |
24.02.15 | 4,715 | 20 | 1,559,857 | 0 | 0 | 0.00% | 0 |
24.02.14 | 4,750 | 35 | 2,339,607 | 0 | 0 | 0.00% | 0 |
24.02.13 | 4,620 | 130 | 800,277 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,645 | 25 | 1,550,173 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,740 | 95 | 2,562,375 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,495 | 245 | 2,562,368 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,450 | 45 | 2,211,796 | 0 | 0 | 0.00% | 0 |
24.02.02 | 4,485 | 35 | 2,008,042 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,420 | 65 | 1,659,403 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,560 | 140 | 1,733,041 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,725 | 165 | 1,521,479 | 0 | 0 | 0.00% | 0 |
24.01.29 | 4,700 | 25 | 1,069,205 | 0 | 0 | 0.00% | 0 |
24.01.26 | 4,915 | 215 | 1,656,016 | 0 | 0 | 0.00% | 0 |
24.01.25 | 4,750 | 165 | 4,305,763 | 0 | 0 | 0.00% | 0 |
24.01.24 | 4,690 | 60 | 2,509,169 | 0 | 0 | 0.00% | 0 |
24.01.23 | 4,470 | 220 | 1,799,806 | 0 | 0 | 0.00% | 0 |
24.01.22 | 4,595 | 125 | 1,354,096 | 0 | 0 | 0.00% | 0 |
24.01.19 | 4,690 | 95 | 1,900,252 | 0 | 0 | 0.00% | 0 |
24.01.18 | 4,685 | 5 | 1,861,606 | 0 | 0 | 0.00% | 0 |
24.01.17 | 4,865 | 180 | 1,460,608 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,955 | 90 | 1,010,762 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,045 | 90 | 815,548 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,110 | 65 | 694,929 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,985 | 125 | 776,049 | 0 | 0 | 0.00% | 0 |
24.01.10 | 5,055 | 70 | 1,225,462 | 0 | 0 | 0.00% | 0 |
24.01.09 | 5,060 | 5 | 1,046,475 | 0 | 0 | 0.00% | 0 |
24.01.08 | 5,220 | 160 | 1,308,883 | 0 | 0 | 0.00% | 0 |
24.01.05 | 5,275 | 55 | 3,555,425 | 0 | 0 | 0.00% | 0 |
24.01.04 | 5,265 | 10 | 578,208 | 0 | 0 | 0.00% | 0 |
24.01.03 | 5,335 | 70 | 1,095,779 | 0 | 0 | 0.00% | 0 |
24.01.02 | 5,400 | 65 | 733,423 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,205 | 195 | 1,098,597 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,160 | 45 | 1,244,926 | 0 | 0 | 0.00% | 0 |
23.12.26 | 5,115 | 45 | 438,245 | 0 | 0 | 0.00% | 0 |
23.12.22 | 5,350 | 235 | 2,496,246 | 0 | 0 | 0.00% | 0 |
23.12.21 | 5,375 | 25 | 1,185,578 | 0 | 0 | 0.00% | 0 |
23.12.20 | 5,340 | 35 | 1,453,487 | 0 | 0 | 0.00% | 0 |
23.12.19 | 5,355 | 15 | 1,194,295 | 0 | 0 | 0.00% | 0 |
23.12.18 | 5,400 | 45 | 1,961,244 | 0 | 0 | 0.00% | 0 |
23.12.15 | 5,300 | 100 | 1,590,998 | 0 | 0 | 0.00% | 0 |
23.12.14 | 5,355 | 55 | 1,040,137 | 0 | 0 | 0.00% | 0 |
23.12.13 | 5,440 | 85 | 1,089,420 | 0 | 0 | 0.00% | 0 |
23.12.12 | 5,360 | 80 | 1,349,826 | 0 | 0 | 0.00% | 0 |
23.12.11 | 5,365 | 5 | 2,004,337 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,440 | 75 | 945,116 | 0 | 0 | 0.00% | 0 |
23.12.07 | 5,450 | 10 | 982,855 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,340 | 110 | 745,798 | 0 | 0 | 0.00% | 0 |
23.12.05 | 5,465 | 125 | 1,096,580 | 0 | 0 | 0.00% | 0 |
23.12.04 | 5,560 | 95 | 1,951,035 | 0 | 0 | 0.00% | 0 |
23.12.01 | 5,555 | 5 | 1,101,761 | 0 | 0 | 0.00% | 0 |
23.11.30 | 5,565 | 10 | 907,084 | 0 | 0 | 0.00% | 0 |
23.11.29 | 5,725 | 160 | 1,081,781 | 0 | 0 | 0.00% | 0 |
23.11.28 | 5,820 | 95 | 1,280,489 | 0 | 0 | 0.00% | 0 |
23.11.27 | 5,830 | 10 | 621,407 | 0 | 0 | 0.00% | 0 |
23.11.24 | 5,865 | 35 | 499,181 | 0 | 0 | 0.00% | 0 |
23.11.23 | 5,765 | 100 | 1,003,512 | 0 | 0 | 0.00% | 0 |
23.11.22 | 5,820 | 55 | 623,835 | 0 | 0 | 0.00% | 0 |
23.11.21 | 5,810 | 10 | 859,485 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,705 | 105 | 1,097,089 | 0 | 0 | 0.00% | 0 |
23.11.17 | 5,820 | 115 | 853,417 | 0 | 0 | 0.00% | 0 |
23.11.16 | 5,875 | 35 | 1,512,062 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,805 | 70 | 748,600 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,750 | 55 | 1,734,237 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,685 | 65 | 2,177,389 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,835 | 150 | 718,627 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,815 | 20 | 757,402 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,880 | 65 | 1,242,947 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,830 | 50 | 1,358,718 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,730 | 100 | 991,646 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,655 | 75 | 1,278,436 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,615 | 40 | 1,181,267 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,675 | 60 | 1,975,098 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,710 | 35 | 843,225 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,700 | 10 | 410,818 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,555 | 145 | 566,016 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,545 | 10 | 1,264,828 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,390 | 155 | 876,140 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,405 | 15 | 744,955 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,490 | 85 | 225,416 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,565 | 75 | 718,517 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,640 | 75 | 689,645 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,705 | 65 | 937,331 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,685 | 20 | 874,653 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,815 | 130 | 289,011 | 0 | 0 | 0.00% | 0 |
23.10.13 | 5,970 | 155 | 1,140,529 | 0 | 0 | 0.00% | 0 |
23.10.12 | 5,835 | 135 | 376,213 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,765 | 70 | 905,466 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,675 | 90 | 1,075,936 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,655 | 20 | 811,709 | 0 | 0 | 0.00% | 0 |
23.10.05 | 5,635 | 20 | 1,187,519 | 0 | 0 | 0.00% | 0 |
23.10.04 | 5,780 | 145 | 587,295 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,710 | 70 | 547,923 | 0 | 0 | 0.00% | 0 |
23.09.26 | 5,725 | 15 | 1,165,897 | 0 | 0 | 0.00% | 0 |
23.09.25 | 5,855 | 130 | 988,391 | 0 | 0 | 0.00% | 0 |
23.09.22 | 5,700 | 155 | 1,282,756 | 0 | 0 | 0.00% | 0 |
23.09.21 | 5,780 | 80 | 735,314 | 0 | 0 | 0.00% | 0 |
23.09.20 | 5,815 | 35 | 744,521 | 0 | 0 | 0.00% | 0 |
23.09.19 | 5,885 | 70 | 1,721,557 | 0 | 0 | 0.00% | 0 |
23.09.18 | 5,985 | 100 | 1,709,123 | 0 | 0 | 0.00% | 0 |
23.09.15 | 5,940 | 45 | 1,588,611 | 0 | 0 | 0.00% | 0 |
23.09.14 | 5,930 | 10 | 1,556,841 | 0 | 0 | 0.00% | 0 |
23.09.13 | 5,970 | 40 | 1,022,065 | 0 | 0 | 0.00% | 0 |
23.09.12 | 5,955 | 15 | 959,356 | 0 | 0 | 0.00% | 0 |
23.09.11 | 5,915 | 40 | 1,642,924 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,030 | 115 | 537,128 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,120 | 90 | 1,003,241 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,165 | 45 | 1,849,900 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,225 | 60 | 1,304,609 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,120 | 105 | 1,696,013 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,090 | 30 | 337,914 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,160 | 70 | 862,711 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,145 | 15 | 7,854,375 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,050 | 95 | 897,390 | 0 | 0 | 0.00% | 0 |
23.08.28 | 5,950 | 100 | 1,244,043 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,065 | 115 | 589,425 | 0 | 0 | 0.00% | 0 |
23.08.24 | 5,970 | 95 | 1,546,664 | 0 | 0 | 0.00% | 0 |
23.08.23 | 5,935 | 35 | 2,124,083 | 0 | 0 | 0.00% | 0 |
23.08.22 | 5,825 | 110 | 1,272,290 | 0 | 0 | 0.00% | 0 |
23.08.21 | 5,965 | 140 | 1,499,853 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,155 | 190 | 943,085 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,100 | 55 | 2,269,010 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,135 | 35 | 1,073,729 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,260 | 125 | 1,258,010 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,345 | 85 | 1,321,907 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,320 | 25 | 1,017,232 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,380 | 60 | 1,289,616 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,470 | 90 | 1,323,179 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,500 | 30 | 1,433,508 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,415 | 85 | 1,497,933 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,300 | 115 | 1,491,655 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,440 | 140 | 1,279,648 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,490 | 50 | 1,823,080 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,330 | 160 | 2,539,817 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,090 | 240 | 2,198,865 | 0 | 0 | 0.00% | 0 |
23.07.27 | 5,950 | 140 | 7,375,465 | 0 | 0 | 0.00% | 0 |
23.07.26 | 5,945 | 5 | 851,795 | 0 | 0 | 0.00% | 0 |
23.07.25 | 5,660 | 285 | 12,222,270 | 0 | 0 | 0.00% | 0 |
23.07.24 | 5,795 | 135 | 828,455 | 0 | 0 | 0.00% | 0 |
23.07.21 | 5,725 | 70 | 740,137 | 0 | 0 | 0.00% | 0 |
23.07.20 | 5,725 | 0 | 557,244 | 0 | 0 | 0.00% | 0 |
23.07.19 | 5,755 | 30 | 844,166 | 0 | 0 | 0.00% | 0 |
23.07.18 | 5,805 | 50 | 573,056 | 0 | 0 | 0.00% | 0 |
23.07.17 | 5,900 | 95 | 294,726 | 0 | 0 | 0.00% | 0 |
23.07.14 | 5,940 | 40 | 1,123,631 | 0 | 0 | 0.00% | 0 |
23.07.13 | 5,785 | 155 | 1,085,122 | 0 | 0 | 0.00% | 0 |
23.07.12 | 5,730 | 55 | 1,334,219 | 0 | 0 | 0.00% | 0 |
23.07.11 | 5,670 | 60 | 804,454 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,630 | 40 | 1,103,140 | 0 | 0 | 0.00% | 0 |
23.07.07 | 5,655 | 25 | 1,173,846 | 0 | 0 | 0.00% | 0 |
23.07.06 | 5,735 | 80 | 1,049,079 | 0 | 0 | 0.00% | 0 |
23.07.05 | 5,820 | 85 | 1,157,473 | 0 | 0 | 0.00% | 0 |
23.07.04 | 5,825 | 5 | 1,433,212 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,695 | 130 | 853,810 | 0 | 0 | 0.00% | 0 |
23.06.30 | 5,705 | 10 | 899,806 | 0 | 0 | 0.00% | 0 |
23.06.29 | 5,730 | 25 | 750,181 | 0 | 0 | 0.00% | 0 |
23.06.28 | 5,735 | 5 | 892,849 | 0 | 0 | 0.00% | 0 |
23.06.27 | 5,570 | 165 | 756,878 | 0 | 0 | 0.00% | 0 |
23.06.26 | 5,560 | 10 | 737,372 | 0 | 0 | 0.00% | 0 |
23.06.23 | 5,620 | 60 | 908,799 | 0 | 0 | 0.00% | 0 |
23.06.22 | 5,675 | 55 | 256,907 | 0 | 0 | 0.00% | 0 |
23.06.21 | 5,755 | 80 | 564,423 | 0 | 0 | 0.00% | 0 |
23.06.20 | 5,875 | 120 | 1,770,292 | 0 | 0 | 0.00% | 0 |
23.06.19 | 5,990 | 115 | 1,125,047 | 0 | 0 | 0.00% | 0 |
23.06.16 | 5,870 | 120 | 1,331,422 | 0 | 0 | 0.00% | 0 |
23.06.15 | 5,715 | 155 | 1,450,934 | 0 | 0 | 0.00% | 0 |
23.06.14 | 5,685 | 30 | 1,374,899 | 0 | 0 | 0.00% | 0 |
23.06.13 | 5,615 | 70 | 1,753,397 | 0 | 0 | 0.00% | 0 |
23.06.12 | 5,620 | 5 | 757,111 | 0 | 0 | 0.00% | 0 |
23.06.09 | 5,590 | 30 | 1,615,714 | 0 | 0 | 0.00% | 0 |
23.06.08 | 5,610 | 20 | 1,333,842 | 0 | 0 | 0.00% | 0 |
23.06.07 | 5,505 | 105 | 1,588,090 | 0 | 0 | 0.00% | 0 |
23.06.05 | 5,515 | 10 | 1,422,254 | 0 | 0 | 0.00% | 0 |
23.06.02 | 5,315 | 200 | 2,596,201 | 0 | 0 | 0.00% | 0 |
23.06.01 | 5,225 | 90 | 1,813,950 | 0 | 0 | 0.00% | 0 |
23.05.31 | 5,400 | 175 | 1,503,252 | 0 | 0 | 0.00% | 0 |
23.05.30 | 5,370 | 30 | 1,192,911 | 0 | 0 | 0.00% | 0 |
23.05.26 | 5,375 | 5 | 644,348 | 0 | 0 | 0.00% | 0 |
23.05.25 | 5,525 | 150 | 2,720,973 | 0 | 0 | 0.00% | 0 |
23.05.24 | 5,620 | 95 | 1,284,645 | 0 | 0 | 0.00% | 0 |
23.05.23 | 5,715 | 95 | 1,244,852 | 0 | 0 | 0.00% | 0 |
23.05.22 | 5,640 | 75 | 1,519,446 | 0 | 0 | 0.00% | 0 |
23.05.19 | 5,755 | 115 | 1,502,033 | 0 | 0 | 0.00% | 0 |
23.05.18 | 5,775 | 20 | 849,888 | 0 | 0 | 0.00% | 0 |
23.05.17 | 5,825 | 50 | 958,558 | 0 | 0 | 0.00% | 0 |
23.05.16 | 5,800 | 25 | 1,261,004 | 0 | 0 | 0.00% | 0 |
23.05.15 | 5,710 | 90 | 1,113,932 | 0 | 0 | 0.00% | 0 |
23.05.12 | 5,585 | 125 | 1,349,379 | 0 | 0 | 0.00% | 0 |
23.05.11 | 5,560 | 25 | 1,541,701 | 0 | 0 | 0.00% | 0 |
23.05.10 | 5,580 | 20 | 1,612,428 | 0 | 0 | 0.00% | 0 |
23.05.09 | 5,670 | 90 | 844,499 | 0 | 0 | 0.00% | 0 |
23.05.08 | 5,600 | 70 | 918,225 | 0 | 0 | 0.00% | 0 |
23.05.04 | 5,630 | 30 | 619,071 | 0 | 0 | 0.00% | 0 |
23.05.03 | 5,775 | 145 | 1,170,862 | 0 | 0 | 0.00% | 0 |
23.05.02 | 5,780 | 5 | 1,739,288 | 0 | 0 | 0.00% | 0 |
23.04.28 | 5,660 | 120 | 880,743 | 0 | 0 | 0.00% | 0 |
23.04.27 | 5,710 | 50 | 1,481,245 | 0 | 0 | 0.00% | 0 |
23.04.26 | 5,585 | 125 | 1,584,237 | 0 | 0 | 0.00% | 0 |
23.04.25 | 5,735 | 150 | 1,377,009 | 0 | 0 | 0.00% | 0 |
23.04.24 | 5,855 | 120 | 1,318,674 | 0 | 0 | 0.00% | 0 |
23.04.21 | 5,980 | 125 | 1,395,027 | 0 | 0 | 0.00% | 0 |
23.04.20 | 5,995 | 15 | 1,256,541 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,075 | 80 | 1,782,030 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,130 | 55 | 1,534,667 | 0 | 0 | 0.00% | 0 |
23.04.17 | 5,945 | 185 | 5,553,209 | 0 | 0 | 0.00% | 0 |
23.04.14 | 5,950 | 10 | 5,049,497 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,110 | 160 | 3,565,161 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,150 | 40 | 6,455,562 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,195 | 45 | 2,944,019 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,180 | 15 | 413,008 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,085 | 95 | 328,938 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,140 | 55 | 2,647,636 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,120 | 20 | 358,987 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,200 | 80 | 1,013,396 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,145 | 55 | 1,154,378 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,060 | 85 | 1,956,396 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,085 | 25 | 4,244,950 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
디지틀조선(033130) 소폭 상승세 +4.16%
-
4
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
5
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
6
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
7
[포토] 서울머니쇼 플러스 찾은 관람객들
-
8
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
9
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등