TIGER Fn신재생에너지
(377990) I 코스피 ETF 11.22 14:187,685 | 전일 | 7,715 | 고가 | 7,900 | 상한가 | 10,025 |
거래량 (주) |
24,403 |
30 -0.39% | 시가 | 7,715 | 저가 | 7,685 | 하한가 | 5,405 |
거래대금 (백만) |
190 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,860 | 145 | 35,427 | 148 | 433 | 0.02% | 2,299,567 |
24.11.20 | 8,000 | 140 | 8,818 | -79 | 285 | 0.01% | 2,299,715 |
24.11.19 | 7,835 | 165 | 3,988 | 38 | 364 | 0.02% | 2,299,636 |
24.11.18 | 7,885 | 50 | 5,971 | -57 | 326 | 0.01% | 2,299,674 |
24.11.15 | 8,050 | 165 | 20,474 | -812 | 383 | 0.02% | 2,299,617 |
24.11.14 | 7,820 | 170 | 10,315 | 71 | 1,195 | 0.05% | 2,348,805 |
24.11.13 | 8,280 | 460 | 33,875 | 1,124 | 1,124 | 0.05% | 2,348,876 |
24.11.12 | 8,455 | 175 | 27,606 | 0 | 0 | 0.00% | 2,350,000 |
24.11.11 | 8,375 | 80 | 18,666 | 589 | 939 | 0.04% | 2,349,061 |
24.11.08 | 8,440 | 65 | 28,774 | -1,362 | 350 | 0.01% | 2,399,650 |
24.11.07 | 8,435 | 5 | 55,552 | 1,712 | 1,712 | 0.07% | 2,398,288 |
24.11.06 | 8,640 | 205 | 93,845 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,670 | 30 | 28,761 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,405 | 265 | 24,150 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,390 | 15 | 15,335 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,465 | 75 | 29,326 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,515 | 50 | 12,476 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,410 | 105 | 26,896 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,335 | 75 | 13,975 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,315 | 20 | 23,501 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,330 | 15 | 12,419 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,310 | 20 | 7,992 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,415 | 105 | 5,929 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,335 | 80 | 10,189 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,485 | 150 | 24,107 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,410 | 75 | 16,145 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,625 | 215 | 17,042 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,615 | 10 | 17,629 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,340 | 275 | 20,494 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,545 | 205 | 33,574 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,650 | 105 | 17,953 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,790 | 140 | 17,606 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,530 | 260 | 29,533 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,575 | 45 | 17,325 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,780 | 205 | 14,488 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,850 | 70 | 22,816 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,965 | 115 | 27,349 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,695 | 270 | 28,502 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,840 | 145 | 38,801 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,620 | 220 | 42,265 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,560 | 60 | 82,725 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,540 | 20 | 41,481 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,200 | 340 | 93,420 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,200 | 0 | 44,373 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,920 | 280 | 174,798 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,505 | 415 | 216,878 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,470 | 35 | 17,332 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,410 | 60 | 17,707 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,605 | 195 | 23,307 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,840 | 235 | 48,439 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,185 | 345 | 45,447 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,265 | 80 | 18,038 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,510 | 245 | 23,801 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,440 | 70 | 10,980 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,520 | 80 | 20,645 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,535 | 15 | 21,353 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,555 | 20 | 23,824 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,650 | 95 | 9,688 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,725 | 75 | 21,889 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,815 | 90 | 39,330 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,800 | 15 | 17,331 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,570 | 230 | 35,486 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,830 | 260 | 28,189 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,640 | 190 | 85,678 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,360 | 280 | 76,870 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,435 | 75 | 34,575 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,255 | 180 | 30,389 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,985 | 270 | 43,308 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,920 | 65 | 56,701 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,685 | 235 | 53,974 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,280 | 405 | 48,716 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,070 | 790 | 96,815 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,650 | 580 | 77,063 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,430 | 220 | 49,171 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,445 | 15 | 39,174 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,645 | 200 | 15,377 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,625 | 20 | 58,094 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,775 | 150 | 33,516 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,295 | 520 | 94,414 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,170 | 125 | 44,203 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,735 | 435 | 63,057 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,040 | 305 | 59,399 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,930 | 110 | 18,232 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,165 | 235 | 55,964 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,370 | 205 | 30,614 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,560 | 190 | 42,019 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,510 | 50 | 32,690 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,570 | 60 | 46,862 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,575 | 5 | 73,450 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,355 | 220 | 91,946 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,120 | 235 | 90,585 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,905 | 215 | 61,331 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,885 | 20 | 30,925 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,945 | 60 | 26,048 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,970 | 25 | 56,686 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,000 | 30 | 93,402 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,400 | 400 | 74,671 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,405 | 5 | 36,113 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,210 | 195 | 46,465 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,285 | 75 | 35,288 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,320 | 35 | 29,569 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,550 | 230 | 28,155 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,315 | 235 | 48,333 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,415 | 100 | 18,208 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,315 | 100 | 36,750 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,390 | 75 | 34,282 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,495 | 105 | 40,060 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,650 | 155 | 39,415 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,750 | 100 | 40,867 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,730 | 20 | 76,653 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,650 | 80 | 99,775 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,480 | 170 | 73,547 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,545 | 65 | 78,809 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,785 | 240 | 1,079,863 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,195 | 410 | 1,535,151 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,310 | 115 | 114,532 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,150 | 160 | 167,137 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,330 | 180 | 114,727 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,685 | 355 | 108,003 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,675 | 10 | 249,368 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,040 | 635 | 2,438,833 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,115 | 75 | 96,030 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,675 | 440 | 191,315 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,505 | 170 | 89,005 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,600 | 95 | 73,790 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,380 | 220 | 153,856 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,180 | 200 | 153,397 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,960 | 220 | 59,832 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,930 | 30 | 12,526 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,980 | 50 | 12,198 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,980 | 0 | 23,147 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,930 | 50 | 24,825 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,865 | 65 | 19,233 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,655 | 210 | 18,537 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,750 | 95 | 11,012 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,740 | 10 | 10,638 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,810 | 70 | 19,535 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,435 | 425 | 34,910 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,310 | 125 | 3,514 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,490 | 180 | 26,925 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,345 | 145 | 11,685 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,355 | 10 | 25,850 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,480 | 125 | 11,051 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,750 | 270 | 19,673 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,400 | 350 | 20,504 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,395 | 5 | 10,218 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,825 | 430 | 79,918 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,915 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,865 | 50 | 19,711 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,920 | 55 | 6,539 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,820 | 100 | 23,313 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,000 | 180 | 16,028 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,035 | 35 | 24,029 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,835 | 200 | 52,486 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,040 | 205 | 31,141 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,160 | 120 | 24,650 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,945 | 215 | 47,803 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,875 | 70 | 43,520 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,700 | 175 | 52,012 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,535 | 165 | 54,036 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,575 | 40 | 31,987 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,705 | 130 | 26,121 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,755 | 50 | 15,474 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,685 | 70 | 23,402 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,700 | 15 | 11,797 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,760 | 60 | 21,910 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,600 | 160 | 14,434 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,725 | 125 | 23,674 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,685 | 40 | 33,632 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,560 | 125 | 35,106 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,410 | 150 | 43,649 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,340 | 70 | 41,429 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,235 | 105 | 14,473 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,240 | 5 | 11,705 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,235 | 5 | 16,671 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,210 | 25 | 14,744 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,105 | 105 | 19,799 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,170 | 65 | 8,976 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,020 | 150 | 22,218 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,105 | 85 | 9,429 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,100 | 5 | 15,397 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,175 | 75 | 34,415 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,310 | 135 | 34,595 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,320 | 10 | 20,575 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,280 | 40 | 19,671 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,345 | 65 | 14,274 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,370 | 25 | 24,368 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,275 | 95 | 13,323 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,290 | 15 | 7,941 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,155 | 135 | 21,993 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,075 | 80 | 5,763 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,015 | 60 | 12,298 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,130 | 115 | 20,712 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,265 | 135 | 15,688 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,145 | 120 | 8,243 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,205 | 60 | 6,664 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,265 | 60 | 4,219 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,315 | 50 | 15,298 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,380 | 65 | 13,365 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,355 | 25 | 10,289 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,455 | 100 | 13,129 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,385 | 70 | 11,299 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,275 | 110 | 11,507 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,350 | 75 | 26,504 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,360 | 10 | 10,216 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,385 | 25 | 11,164 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,720 | 335 | 32,305 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,805 | 85 | 12,385 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,760 | 45 | 12,207 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,840 | 80 | 12,956 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,905 | 65 | 11,795 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,895 | 10 | 42,225 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,820 | 75 | 19,103 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,855 | 35 | 7,284 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,880 | 25 | 20,215 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,990 | 110 | 11,030 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,050 | 60 | 16,255 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,055 | 5 | 27,051 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,910 | 145 | 71,088 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,825 | 85 | 19,384 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,835 | 10 | 12,006 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,855 | 20 | 13,184 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,890 | 35 | 20,524 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,660 | 230 | 26,017 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,710 | 50 | 13,290 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,690 | 20 | 9,938 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,550 | 140 | 36,663 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,460 | 90 | 12,807 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,670 | 210 | 6,872 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,490 | 180 | 8,707 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,505 | 15 | 8,847 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,480 | 25 | 6,894 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,590 | 110 | 9,088 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,575 | 15 | 8,106 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,710 | 135 | 21,441 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,775 | 65 | 6,572 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,865 | 90 | 5,877 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,690 | 175 | 25,504 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,710 | 20 | 15,100 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,720 | 10 | 6,812 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,715 | 5 | 16,035 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,620 | 95 | 13,333 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,660 | 40 | 8,195 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,630 | 30 | 9,530 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,580 | 50 | 183,269 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,385 | 195 | 7,933 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,490 | 105 | 6,664 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,410 | 95 | 6,679 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,125 | 285 | 19,952 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,990 | 135 | 6,633 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,075 | 85 | 6,104 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,215 | 140 | 5,933 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,185 | 30 | 2,938 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,290 | 105 | 16,071 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,390 | 100 | 10,715 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,985 | 405 | 18,252 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,940 | 45 | 10,818 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,755 | 185 | 6,587 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,690 | 65 | 4,135 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,890 | 200 | 12,860 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,840 | 50 | 6,711 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,880 | 40 | 12,567 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,155 | 275 | 10,720 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,085 | 70 | 8,771 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,865 | 220 | 9,935 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,090 | 225 | 23,534 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,245 | 155 | 11,182 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,480 | 235 | 10,906 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,565 | 85 | 4,279 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,460 | 105 | 13,390 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,465 | 5 | 10,283 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,560 | 95 | 7,231 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,365 | 195 | 6,954 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,025 | 340 | 11,967 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,190 | 165 | 13,370 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,120 | 70 | 12,035 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,275 | 155 | 13,702 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,825 | 550 | 179,219 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,690 | 135 | 11,000 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,875 | 185 | 19,516 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,135 | 260 | 26,329 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,165 | 30 | 15,884 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,425 | 260 | 21,340 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,530 | 105 | 5,673 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,470 | 60 | 13,740 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,530 | 60 | 7,571 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,435 | 95 | 13,819 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,300 | 135 | 11,925 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,465 | 165 | 22,171 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,605 | 140 | 8,963 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,445 | 160 | 22,933 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,330 | 115 | 12,684 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,520 | 190 | 15,590 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,700 | 180 | 21,494 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,745 | 45 | 16,806 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,745 | 0 | 18,529 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,935 | 190 | 23,095 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,900 | 35 | 19,758 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,805 | 95 | 15,781 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,745 | 60 | 21,434 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,615 | 130 | 18,901 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,645 | 30 | 9,758 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,600 | 45 | 15,493 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,610 | 10 | 10,998 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,605 | 5 | 8,883 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,455 | 150 | 20,603 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,575 | 120 | 8,570 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,575 | 0 | 29,518 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,805 | 230 | 22,902 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,965 | 160 | 18,529 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,910 | 55 | 23,274 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,975 | 65 | 29,173 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,685 | 290 | 56,246 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,760 | 75 | 18,584 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,790 | 30 | 30,371 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,940 | 150 | 27,014 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,035 | 95 | 31,265 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,070 | 35 | 39,652 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,110 | 40 | 39,913 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,635 | 475 | 51,099 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,515 | 120 | 33,071 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,620 | 105 | 54,154 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,185 | 565 | 101,943 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,185 | 0 | 30,503 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,340 | 155 | 33,562 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,560 | 220 | 37,293 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,485 | 75 | 16,685 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,535 | 50 | 17,985 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,530 | 5 | 21,366 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,680 | 150 | 47,858 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,815 | 135 | 66,377 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,575 | 240 | 49,418 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,535 | 40 | 57,235 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,280 | 255 | 35,914 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,270 | 10 | 57,782 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,260 | 10 | 24,591 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,420 | 160 | 19,778 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,435 | 15 | 27,130 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,525 | 90 | 19,121 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,320 | 205 | 75,441 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,135 | 185 | 24,293 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,135 | 0 | 24,266 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,210 | 75 | 12,060 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,160 | 50 | 35,325 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,230 | 70 | 22,472 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,240 | 10 | 17,554 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,270 | 30 | 19,450 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,450 | 180 | 22,630 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,480 | 30 | 41,669 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,380 | 100 | 47,479 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,165 | 215 | 21,432 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,275 | 110 | 15,819 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,425 | 150 | 40,130 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,390 | 35 | 15,690 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,425 | 35 | 32,818 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,320 | 105 | 47,347 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,270 | 50 | 156,873 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,105 | 165 | 48,159 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,025 | 80 | 21,353 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,765 | 260 | 33,295 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,770 | 5 | 33,301 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,835 | 65 | 44,511 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,865 | 30 | 217,531 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,005 | 140 | 29,699 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,135 | 130 | 61,397 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,050 | 85 | 40,885 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,025 | 25 | 22,967 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,940 | 85 | 22,767 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,970 | 30 | 35,257 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,900 | 70 | 27,337 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,930 | 30 | 14,200 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,965 | 35 | 19,718 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,875 | 90 | 31,672 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,090 | 215 | 37,021 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,925 | 165 | 31,387 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,050 | 125 | 46,516 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,085 | 35 | 10,318 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,100 | 15 | 13,312 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,045 | 55 | 19,079 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,240 | 195 | 50,966 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,150 | 90 | 41,640 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,400 | 250 | 42,765 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,395 | 45 | 44,300 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,665 | 270 | 91,082 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,895 | 230 | 82,861 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,900 | 5 | 65,753 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,750 | 150 | 79,846 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,945 | 195 | 70,924 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,890 | 55 | 72,071 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,900 | 10 | 104,366 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,625 | 275 | 78,561 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,500 | 105 | 70,252 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,410 | 90 | 53,752 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,375 | 35 | 53,442 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,170 | 205 | 61,593 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,040 | 130 | 115,504 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,045 | 5 | 23,090 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,090 | 45 | 58,707 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,140 | 50 | 86,435 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,200 | 60 | 66,548 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,030 | 170 | 67,422 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,815 | 215 | 87,238 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,795 | 20 | 39,812 | 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