TIGER 미국필라델피아반도체레버리지(합성)
(423920) I 코스피 ETF 11.22 14:0522,785 | 전일 | 21,785 | 고가 | 22,880 | 상한가 | 34,855 |
거래량 (주) |
85,208 |
1,000 4.59% | 시가 | 22,520 | 저가 | 22,505 | 하한가 | 8,715 |
거래대금 (백만) |
1,934 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 22,130 | 345 | 106,999 | -28,329 | 4,536 | 0.05% | 9,385,464 |
24.11.20 | 22,040 | 90 | 82,485 | -9,261 | 32,865 | 0.35% | 9,327,135 |
24.11.19 | 22,040 | 0 | 78,270 | 33,267 | 42,126 | 0.45% | 9,317,874 |
24.11.18 | 22,745 | 705 | 245,607 | -7,966 | 8,859 | 0.09% | 9,361,141 |
24.11.15 | 23,300 | 555 | 82,869 | -31,648 | 16,825 | 0.18% | 9,353,175 |
24.11.14 | 24,285 | 990 | 112,373 | -55,812 | 48,473 | 0.52% | 9,321,527 |
24.11.13 | 24,770 | 485 | 111,939 | -13,190 | 104,285 | 1.07% | 9,645,715 |
24.11.12 | 25,915 | 1,145 | 241,552 | -52,313 | 117,475 | 1.20% | 9,662,525 |
24.11.11 | 26,100 | 185 | 179,732 | 82,791 | 169,788 | 1.72% | 9,680,212 |
24.11.08 | 25,315 | 785 | 266,443 | -14,407 | 86,997 | 0.88% | 9,813,003 |
24.11.07 | 24,160 | 1,155 | 222,386 | 101,404 | 101,404 | 1.03% | 9,778,596 |
24.11.06 | 22,380 | 1,780 | 365,935 | 0 | 0 | 0.00% | 0 |
24.11.05 | 22,740 | 360 | 95,730 | 0 | 0 | 0.00% | 0 |
24.11.04 | 22,635 | 105 | 135,902 | 0 | 0 | 0.00% | 0 |
24.11.01 | 23,760 | 1,125 | 320,314 | 0 | 0 | 0.00% | 0 |
24.10.31 | 25,380 | 1,620 | 195,304 | 0 | 0 | 0.00% | 0 |
24.10.30 | 25,085 | 340 | 106,403 | 0 | 0 | 0.00% | 0 |
24.10.29 | 25,305 | 220 | 91,367 | 0 | 0 | 0.00% | 0 |
24.10.28 | 24,660 | 645 | 264,963 | 0 | 0 | 0.00% | 0 |
24.10.25 | 24,455 | 205 | 66,074 | 0 | 0 | 0.00% | 0 |
24.10.24 | 24,585 | 130 | 70,926 | 0 | 0 | 0.00% | 0 |
24.10.23 | 24,460 | 125 | 70,203 | 0 | 0 | 0.00% | 0 |
24.10.22 | 24,430 | 30 | 162,203 | 0 | 0 | 0.00% | 0 |
24.10.21 | 24,460 | 30 | 81,587 | 0 | 0 | 0.00% | 0 |
24.10.18 | 24,955 | 495 | 160,720 | 0 | 0 | 0.00% | 0 |
24.10.17 | 23,970 | 985 | 201,821 | 0 | 0 | 0.00% | 0 |
24.10.16 | 26,235 | 2,265 | 306,484 | 0 | 0 | 0.00% | 0 |
24.10.15 | 25,085 | 1,150 | 228,855 | 0 | 0 | 0.00% | 0 |
24.10.14 | 24,570 | 515 | 167,082 | 0 | 0 | 0.00% | 0 |
24.10.11 | 24,700 | 130 | 57,465 | 0 | 0 | 0.00% | 0 |
24.10.10 | 23,620 | 1,080 | 176,508 | 0 | 0 | 0.00% | 0 |
24.10.08 | 23,570 | 50 | 105,604 | 0 | 0 | 0.00% | 0 |
24.10.07 | 22,425 | 1,145 | 167,264 | 0 | 0 | 0.00% | 0 |
24.10.04 | 21,490 | 935 | 105,384 | 0 | 0 | 0.00% | 0 |
24.10.02 | 22,220 | 730 | 110,681 | 0 | 0 | 0.00% | 0 |
24.09.30 | 23,450 | 1,230 | 95,500 | 0 | 0 | 0.00% | 0 |
24.09.27 | 23,875 | 425 | 137,992 | 0 | 0 | 0.00% | 0 |
24.09.26 | 21,925 | 1,950 | 305,950 | 0 | 0 | 0.00% | 0 |
24.09.25 | 21,870 | 55 | 168,388 | 0 | 0 | 0.00% | 0 |
24.09.24 | 21,885 | 15 | 86,951 | 0 | 0 | 0.00% | 0 |
24.09.23 | 21,870 | 15 | 148,895 | 0 | 0 | 0.00% | 0 |
24.09.20 | 21,300 | 570 | 187,951 | 0 | 0 | 0.00% | 0 |
24.09.19 | 20,795 | 505 | 428,697 | 0 | 0 | 0.00% | 0 |
24.09.13 | 21,165 | 370 | 176,450 | 0 | 0 | 0.00% | 0 |
24.09.12 | 18,840 | 2,325 | 258,458 | 0 | 0 | 0.00% | 0 |
24.09.11 | 18,455 | 385 | 318,272 | 0 | 0 | 0.00% | 0 |
24.09.10 | 18,410 | 45 | 219,922 | 0 | 0 | 0.00% | 0 |
24.09.09 | 18,990 | 580 | 691,936 | 0 | 0 | 0.00% | 0 |
24.09.06 | 19,765 | 775 | 209,081 | 0 | 0 | 0.00% | 0 |
24.09.05 | 19,700 | 65 | 215,997 | 0 | 0 | 0.00% | 0 |
24.09.04 | 23,200 | 3,500 | 704,733 | 0 | 0 | 0.00% | 0 |
24.09.03 | 23,260 | 60 | 105,325 | 0 | 0 | 0.00% | 0 |
24.09.02 | 22,745 | 515 | 147,619 | 0 | 0 | 0.00% | 0 |
24.08.30 | 21,740 | 1,005 | 196,472 | 0 | 0 | 0.00% | 0 |
24.08.29 | 23,530 | 1,790 | 419,598 | 0 | 0 | 0.00% | 0 |
24.08.28 | 22,830 | 700 | 222,103 | 0 | 0 | 0.00% | 0 |
24.08.27 | 23,815 | 985 | 185,015 | 0 | 0 | 0.00% | 0 |
24.08.26 | 23,725 | 90 | 162,130 | 0 | 0 | 0.00% | 0 |
24.08.23 | 24,555 | 830 | 215,725 | 0 | 0 | 0.00% | 0 |
24.08.22 | 24,050 | 505 | 158,652 | 0 | 0 | 0.00% | 0 |
24.08.21 | 24,545 | 495 | 153,940 | 0 | 0 | 0.00% | 0 |
24.08.20 | 23,520 | 1,025 | 232,769 | 0 | 0 | 0.00% | 0 |
24.08.19 | 24,990 | 1,470 | 255,347 | 0 | 0 | 0.00% | 0 |
24.08.16 | 22,815 | 2,175 | 243,944 | 0 | 0 | 0.00% | 0 |
24.08.14 | 21,300 | 1,515 | 290,876 | 0 | 0 | 0.00% | 0 |
24.08.13 | 21,025 | 275 | 196,231 | 0 | 0 | 0.00% | 0 |
24.08.12 | 21,055 | 30 | 218,525 | 0 | 0 | 0.00% | 0 |
24.08.09 | 18,805 | 2,250 | 424,947 | 0 | 0 | 0.00% | 0 |
24.08.08 | 20,380 | 1,575 | 535,596 | 0 | 0 | 0.00% | 0 |
24.08.07 | 20,310 | 70 | 458,638 | 0 | 0 | 0.00% | 0 |
24.08.06 | 16,450 | 3,860 | 804,916 | 0 | 0 | 0.00% | 0 |
24.08.05 | 21,425 | 4,975 | 795,192 | 0 | 0 | 0.00% | 0 |
24.08.02 | 26,425 | 5,000 | 780,969 | 0 | 0 | 0.00% | 0 |
24.08.01 | 25,110 | 1,315 | 304,740 | 0 | 0 | 0.00% | 0 |
24.07.31 | 25,200 | 90 | 557,176 | 0 | 0 | 0.00% | 0 |
24.07.30 | 26,255 | 1,020 | 253,353 | 0 | 0 | 0.00% | 0 |
24.07.29 | 25,500 | 755 | 316,075 | 0 | 0 | 0.00% | 0 |
24.07.26 | 25,730 | 230 | 289,497 | 0 | 0 | 0.00% | 0 |
24.07.25 | 28,000 | 2,270 | 520,921 | 0 | 0 | 0.00% | 0 |
24.07.24 | 29,075 | 1,075 | 164,163 | 0 | 0 | 0.00% | 0 |
24.07.23 | 27,885 | 1,190 | 304,324 | 0 | 0 | 0.00% | 0 |
24.07.22 | 29,635 | 1,750 | 440,416 | 0 | 0 | 0.00% | 0 |
24.07.19 | 30,090 | 455 | 189,688 | 0 | 0 | 0.00% | 0 |
24.07.18 | 32,505 | 2,415 | 848,980 | 0 | 0 | 0.00% | 0 |
24.07.17 | 33,445 | 940 | 183,257 | 0 | 0 | 0.00% | 0 |
24.07.16 | 33,495 | 50 | 156,549 | 0 | 0 | 0.00% | 0 |
24.07.15 | 32,025 | 1,470 | 400,866 | 0 | 0 | 0.00% | 0 |
24.07.12 | 34,280 | 2,255 | 432,527 | 0 | 0 | 0.00% | 0 |
24.07.11 | 33,280 | 1,000 | 237,195 | 0 | 0 | 0.00% | 0 |
24.07.10 | 33,320 | 40 | 174,715 | 0 | 0 | 0.00% | 0 |
24.07.09 | 31,760 | 1,560 | 298,558 | 0 | 0 | 0.00% | 0 |
24.07.08 | 31,850 | 90 | 126,597 | 0 | 0 | 0.00% | 0 |
24.07.05 | 31,745 | 105 | 195,228 | 0 | 0 | 0.00% | 0 |
24.07.04 | 30,925 | 820 | 145,352 | 0 | 0 | 0.00% | 0 |
24.07.03 | 29,930 | 995 | 272,392 | 0 | 0 | 0.00% | 0 |
24.07.02 | 30,065 | 135 | 103,224 | 0 | 0 | 0.00% | 0 |
24.07.01 | 29,430 | 635 | 225,216 | 0 | 0 | 0.00% | 0 |
24.06.28 | 29,595 | 165 | 703,251 | 0 | 0 | 0.00% | 0 |
24.06.27 | 30,705 | 1,110 | 204,533 | 0 | 0 | 0.00% | 0 |
24.06.26 | 29,350 | 1,355 | 264,671 | 0 | 0 | 0.00% | 0 |
24.06.25 | 31,165 | 1,815 | 278,517 | 0 | 0 | 0.00% | 0 |
24.06.24 | 32,140 | 975 | 283,410 | 0 | 0 | 0.00% | 0 |
24.06.21 | 34,315 | 2,175 | 357,559 | 0 | 0 | 0.00% | 0 |
24.06.20 | 33,835 | 480 | 407,117 | 0 | 0 | 0.00% | 0 |
24.06.19 | 32,630 | 1,205 | 312,769 | 0 | 0 | 0.00% | 0 |
24.06.18 | 31,415 | 1,215 | 238,151 | 0 | 0 | 0.00% | 0 |
24.06.17 | 31,435 | 20 | 226,396 | 0 | 0 | 0.00% | 0 |
24.06.14 | 30,930 | 505 | 315,571 | 0 | 0 | 0.00% | 0 |
24.06.13 | 28,810 | 2,120 | 417,747 | 0 | 0 | 0.00% | 0 |
24.06.12 | 28,615 | 195 | 138,147 | 0 | 0 | 0.00% | 0 |
24.06.11 | 27,645 | 970 | 152,981 | 0 | 0 | 0.00% | 0 |
24.06.10 | 27,560 | 85 | 109,620 | 0 | 0 | 0.00% | 0 |
24.06.07 | 26,215 | 1,345 | 225,467 | 0 | 0 | 0.00% | 0 |
24.06.05 | 26,350 | 135 | 274,523 | 0 | 0 | 0.00% | 0 |
24.06.04 | 26,580 | 230 | 144,119 | 0 | 0 | 0.00% | 0 |
24.06.03 | 26,815 | 235 | 236,805 | 0 | 0 | 0.00% | 0 |
24.05.31 | 26,650 | 165 | 247,339 | 0 | 0 | 0.00% | 0 |
24.05.30 | 27,125 | 475 | 144,456 | 0 | 0 | 0.00% | 0 |
24.05.29 | 26,770 | 355 | 268,541 | 0 | 0 | 0.00% | 0 |
24.05.28 | 26,590 | 180 | 172,549 | 0 | 0 | 0.00% | 0 |
24.05.27 | 25,900 | 690 | 129,089 | 0 | 0 | 0.00% | 0 |
24.05.24 | 26,615 | 715 | 238,767 | 0 | 0 | 0.00% | 0 |
24.05.23 | 25,310 | 1,305 | 296,811 | 0 | 0 | 0.00% | 0 |
24.05.22 | 25,240 | 70 | 303,022 | 0 | 0 | 0.00% | 0 |
24.05.21 | 24,235 | 1,005 | 219,246 | 0 | 0 | 0.00% | 0 |
24.05.20 | 24,280 | 45 | 205,775 | 0 | 0 | 0.00% | 0 |
24.05.17 | 24,160 | 120 | 155,575 | 0 | 0 | 0.00% | 0 |
24.05.16 | 22,915 | 1,245 | 339,475 | 0 | 0 | 0.00% | 0 |
24.05.14 | 22,880 | 35 | 122,359 | 0 | 0 | 0.00% | 0 |
24.05.13 | 22,515 | 365 | 130,289 | 0 | 0 | 0.00% | 0 |
24.05.10 | 22,515 | 0 | 79,166 | 0 | 0 | 0.00% | 0 |
24.05.09 | 22,555 | 40 | 105,783 | 0 | 0 | 0.00% | 0 |
24.05.08 | 22,495 | 60 | 199,814 | 0 | 0 | 0.00% | 0 |
24.05.07 | 20,970 | 1,525 | 293,708 | 0 | 0 | 0.00% | 0 |
24.05.03 | 20,850 | 120 | 304,363 | 0 | 0 | 0.00% | 0 |
24.05.02 | 22,995 | 2,145 | 469,784 | 0 | 0 | 0.00% | 0 |
24.04.30 | 22,835 | 160 | 138,632 | 0 | 0 | 0.00% | 0 |
24.04.29 | 21,550 | 1,285 | 332,001 | 0 | 0 | 0.00% | 0 |
24.04.26 | 20,460 | 1,090 | 210,456 | 0 | 0 | 0.00% | 0 |
24.04.25 | 20,770 | 310 | 164,379 | 0 | 0 | 0.00% | 0 |
24.04.24 | 19,360 | 1,410 | 183,953 | 0 | 0 | 0.00% | 0 |
24.04.23 | 19,230 | 130 | 169,382 | 0 | 0 | 0.00% | 0 |
24.04.22 | 20,065 | 835 | 441,181 | 0 | 0 | 0.00% | 0 |
24.04.19 | 21,810 | 1,745 | 970,934 | 0 | 0 | 0.00% | 0 |
24.04.18 | 22,675 | 865 | 480,694 | 0 | 0 | 0.00% | 0 |
24.04.17 | 22,785 | 110 | 489,487 | 0 | 0 | 0.00% | 0 |
24.04.16 | 23,550 | 765 | 833,514 | 0 | 0 | 0.00% | 0 |
24.04.15 | 24,395 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 23,065 | 1,330 | 431,177 | 0 | 0 | 0.00% | 0 |
24.04.11 | 23,200 | 135 | 208,799 | 0 | 0 | 0.00% | 0 |
24.04.09 | 22,790 | 410 | 299,835 | 0 | 0 | 0.00% | 0 |
24.04.08 | 22,425 | 365 | 386,756 | 0 | 0 | 0.00% | 0 |
24.04.05 | 23,740 | 1,315 | 446,004 | 0 | 0 | 0.00% | 0 |
24.04.04 | 23,135 | 605 | 422,967 | 0 | 0 | 0.00% | 0 |
24.04.03 | 24,140 | 1,005 | 314,582 | 0 | 0 | 0.00% | 0 |
24.04.02 | 24,015 | 125 | 342,598 | 0 | 0 | 0.00% | 0 |
24.04.01 | 23,460 | 555 | 487,912 | 0 | 0 | 0.00% | 0 |
24.03.29 | 23,430 | 30 | 139,906 | 0 | 0 | 0.00% | 0 |
24.03.28 | 23,350 | 80 | 398,830 | 0 | 0 | 0.00% | 0 |
24.03.27 | 23,280 | 70 | 430,078 | 0 | 0 | 0.00% | 0 |
24.03.26 | 23,215 | 65 | 436,527 | 0 | 0 | 0.00% | 0 |
24.03.25 | 23,270 | 55 | 466,622 | 0 | 0 | 0.00% | 0 |
24.03.22 | 22,615 | 655 | 547,802 | 0 | 0 | 0.00% | 0 |
24.03.21 | 21,525 | 1,090 | 810,315 | 0 | 0 | 0.00% | 0 |
24.03.20 | 21,675 | 150 | 361,963 | 0 | 0 | 0.00% | 0 |
24.03.19 | 22,240 | 565 | 362,002 | 0 | 0 | 0.00% | 0 |
24.03.18 | 21,740 | 500 | 456,700 | 0 | 0 | 0.00% | 0 |
24.03.15 | 22,590 | 850 | 349,889 | 0 | 0 | 0.00% | 0 |
24.03.14 | 23,445 | 855 | 432,441 | 0 | 0 | 0.00% | 0 |
24.03.13 | 22,895 | 550 | 657,500 | 0 | 0 | 0.00% | 0 |
24.03.12 | 22,890 | 5 | 457,761 | 0 | 0 | 0.00% | 0 |
24.03.11 | 25,275 | 2,385 | 352,845 | 0 | 0 | 0.00% | 0 |
24.03.08 | 24,025 | 1,250 | 266,631 | 0 | 0 | 0.00% | 0 |
24.03.07 | 23,265 | 760 | 508,089 | 0 | 0 | 0.00% | 0 |
24.03.06 | 23,690 | 425 | 420,369 | 0 | 0 | 0.00% | 0 |
24.03.05 | 23,355 | 335 | 327,044 | 0 | 0 | 0.00% | 0 |
24.03.04 | 20,555 | 2,800 | 216,502 | 0 | 0 | 0.00% | 0 |
24.02.29 | 20,975 | 420 | 238,881 | 0 | 0 | 0.00% | 0 |
24.02.28 | 20,865 | 110 | 91,132 | 0 | 0 | 0.00% | 0 |
24.02.27 | 20,550 | 315 | 84,167 | 0 | 0 | 0.00% | 0 |
24.02.26 | 21,085 | 535 | 159,652 | 0 | 0 | 0.00% | 0 |
24.02.23 | 20,255 | 830 | 211,829 | 0 | 0 | 0.00% | 0 |
24.02.22 | 19,330 | 925 | 607,771 | 0 | 0 | 0.00% | 0 |
24.02.21 | 20,005 | 675 | 233,094 | 0 | 0 | 0.00% | 0 |
24.02.20 | 20,125 | 120 | 107,282 | 0 | 0 | 0.00% | 0 |
24.02.19 | 20,560 | 435 | 125,878 | 0 | 0 | 0.00% | 0 |
24.02.16 | 20,395 | 165 | 251,608 | 0 | 0 | 0.00% | 0 |
24.02.15 | 19,610 | 785 | 319,075 | 0 | 0 | 0.00% | 0 |
24.02.14 | 19,980 | 370 | 136,968 | 0 | 0 | 0.00% | 0 |
24.02.13 | 18,905 | 1,075 | 147,341 | 0 | 0 | 0.00% | 0 |
24.02.08 | 18,150 | 755 | 147,935 | 0 | 0 | 0.00% | 0 |
24.02.07 | 18,690 | 540 | 124,342 | 0 | 0 | 0.00% | 0 |
24.02.06 | 18,175 | 515 | 188,809 | 0 | 0 | 0.00% | 0 |
24.02.05 | 17,875 | 300 | 107,681 | 0 | 0 | 0.00% | 0 |
24.02.02 | 17,800 | 75 | 170,976 | 0 | 0 | 0.00% | 0 |
24.02.01 | 17,995 | 195 | 195,879 | 0 | 0 | 0.00% | 0 |
24.01.31 | 18,760 | 765 | 273,774 | 0 | 0 | 0.00% | 0 |
24.01.30 | 18,600 | 160 | 123,556 | 0 | 0 | 0.00% | 0 |
24.01.29 | 18,830 | 230 | 95,581 | 0 | 0 | 0.00% | 0 |
24.01.26 | 19,960 | 1,130 | 219,638 | 0 | 0 | 0.00% | 0 |
24.01.25 | 19,355 | 605 | 202,255 | 0 | 0 | 0.00% | 0 |
24.01.24 | 18,905 | 450 | 142,730 | 0 | 0 | 0.00% | 0 |
24.01.23 | 19,160 | 255 | 136,216 | 0 | 0 | 0.00% | 0 |
24.01.22 | 17,610 | 1,550 | 361,501 | 0 | 0 | 0.00% | 0 |
24.01.19 | 16,395 | 1,215 | 189,316 | 0 | 0 | 0.00% | 0 |
24.01.18 | 16,455 | 60 | 77,951 | 0 | 0 | 0.00% | 0 |
24.01.17 | 15,700 | 755 | 128,521 | 0 | 0 | 0.00% | 0 |
24.01.16 | 15,795 | 95 | 49,948 | 0 | 0 | 0.00% | 0 |
24.01.15 | 15,645 | 150 | 40,896 | 0 | 0 | 0.00% | 0 |
24.01.12 | 15,705 | 60 | 73,678 | 0 | 0 | 0.00% | 0 |
24.01.11 | 15,830 | 125 | 227,479 | 0 | 0 | 0.00% | 0 |
24.01.10 | 15,595 | 235 | 91,176 | 0 | 0 | 0.00% | 0 |
24.01.09 | 14,725 | 870 | 159,735 | 0 | 0 | 0.00% | 0 |
24.01.08 | 14,565 | 160 | 95,784 | 0 | 0 | 0.00% | 0 |
24.01.05 | 14,750 | 185 | 119,284 | 0 | 0 | 0.00% | 0 |
24.01.04 | 15,230 | 480 | 213,139 | 0 | 0 | 0.00% | 0 |
24.01.03 | 16,305 | 1,075 | 119,656 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,435 | 130 | 74,956 | 0 | 0 | 0.00% | 0 |
23.12.28 | 16,420 | 15 | 40,330 | 0 | 0 | 0.00% | 0 |
23.12.27 | 15,925 | 495 | 60,280 | 0 | 0 | 0.00% | 0 |
23.12.26 | 15,745 | 180 | 105,217 | 0 | 0 | 0.00% | 0 |
23.12.22 | 15,430 | 315 | 53,549 | 0 | 0 | 0.00% | 0 |
23.12.21 | 15,950 | 520 | 257,398 | 0 | 0 | 0.00% | 0 |
23.12.20 | 15,870 | 80 | 67,135 | 0 | 0 | 0.00% | 0 |
23.12.19 | 15,800 | 70 | 70,220 | 0 | 0 | 0.00% | 0 |
23.12.18 | 15,600 | 200 | 42,386 | 0 | 0 | 0.00% | 0 |
23.12.15 | 15,045 | 555 | 73,843 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,870 | 175 | 226,186 | 0 | 0 | 0.00% | 0 |
23.12.13 | 14,480 | 390 | 67,977 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,550 | 930 | 211,438 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,150 | 400 | 84,598 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,905 | 245 | 45,748 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,970 | 65 | 83,811 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,850 | 120 | 225,149 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,015 | 165 | 28,495 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,020 | 5 | 20,762 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,055 | 35 | 37,441 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,745 | 310 | 84,352 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,985 | 240 | 61,707 | 0 | 0 | 0.00% | 0 |
23.11.28 | 13,085 | 100 | 24,981 | 0 | 0 | 0.00% | 0 |
23.11.27 | 13,225 | 140 | 27,596 | 0 | 0 | 0.00% | 0 |
23.11.24 | 13,095 | 130 | 44,935 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,980 | 115 | 30,908 | 0 | 0 | 0.00% | 0 |
23.11.22 | 13,345 | 365 | 73,794 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,845 | 500 | 136,058 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,755 | 90 | 61,371 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,790 | 35 | 32,802 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,795 | 5 | 135,803 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,430 | 365 | 120,202 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,300 | 130 | 48,990 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,395 | 905 | 158,962 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,435 | 40 | 45,717 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,385 | 50 | 43,781 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,205 | 180 | 61,301 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,175 | 30 | 68,652 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,985 | 190 | 119,640 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,920 | 65 | 232,884 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,510 | 410 | 39,817 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,105 | 405 | 105,912 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,680 | 575 | 81,450 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,525 | 155 | 62,871 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,335 | 190 | 178,834 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,125 | 790 | 88,808 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,070 | 55 | 37,338 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,295 | 225 | 184,444 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,465 | 170 | 50,049 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,945 | 480 | 61,315 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,205 | 260 | 100,358 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,520 | 315 | 43,348 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,330 | 190 | 31,530 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,830 | 500 | 77,188 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,685 | 145 | 90,887 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,445 | 240 | 96,063 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,250 | 195 | 43,683 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,850 | 400 | 113,116 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,955 | 105 | 21,843 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,610 | 345 | 34,987 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,460 | 150 | 101,850 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,520 | 60 | 84,396 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,410 | 110 | 41,983 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,295 | 115 | 51,448 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,600 | 305 | 107,791 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,970 | 370 | 106,210 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,085 | 115 | 117,529 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,045 | 40 | 25,014 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,805 | 760 | 271,297 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,745 | 60 | 67,105 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,520 | 225 | 116,767 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,740 | 220 | 79,233 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,915 | 175 | 171,972 | 0 | 0 | 0.00% | 0 |
23.09.11 | 13,055 | 140 | 101,200 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,355 | 300 | 68,918 | 0 | 0 | 0.00% | 0 |
23.09.07 | 13,525 | 170 | 52,347 | 0 | 0 | 0.00% | 0 |
23.09.06 | 13,450 | 75 | 46,591 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,370 | 80 | 29,081 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,160 | 210 | 46,212 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,140 | 20 | 76,164 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,035 | 105 | 59,258 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,510 | 525 | 110,999 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,220 | 290 | 129,114 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,125 | 95 | 85,489 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,510 | 1,385 | 261,131 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,885 | 625 | 295,177 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,920 | 35 | 75,184 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,210 | 710 | 129,653 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,130 | 80 | 73,406 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,445 | 315 | 90,881 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,890 | 445 | 223,419 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,465 | 425 | 199,833 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,035 | 570 | 128,105 | 0 | 0 | 0.00% | 0 |
23.08.11 | 13,055 | 20 | 102,547 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,485 | 430 | 79,973 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,685 | 200 | 75,141 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,560 | 125 | 52,455 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,655 | 95 | 128,220 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,310 | 345 | 58,930 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,055 | 745 | 146,232 | 0 | 0 | 0.00% | 0 |
23.08.02 | 14,050 | 5 | 243,142 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,840 | 210 | 119,788 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,540 | 300 | 82,623 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,065 | 475 | 346,803 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,080 | 15 | 94,840 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,825 | 255 | 69,549 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,900 | 75 | 35,297 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,860 | 40 | 46,801 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,325 | 465 | 73,114 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,675 | 350 | 201,245 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,475 | 200 | 60,871 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,020 | 455 | 55,481 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,310 | 290 | 46,083 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,185 | 125 | 82,384 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,915 | 270 | 96,054 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,015 | 100 | 94,919 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,440 | 575 | 106,016 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,645 | 205 | 38,245 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,770 | 125 | 120,478 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,305 | 535 | 74,796 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,360 | 55 | 38,491 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,390 | 30 | 29,572 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,215 | 175 | 80,078 | 0 | 0 | 0.00% | 0 |
23.06.30 | 13,155 | 60 | 60,247 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,935 | 220 | 83,784 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,250 | 685 | 173,564 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,220 | 30 | 28,295 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,405 | 185 | 50,859 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,185 | 220 | 33,029 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,825 | 640 | 103,642 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,805 | 20 | 24,783 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,905 | 100 | 28,699 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,985 | 80 | 39,276 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,260 | 275 | 60,230 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,820 | 440 | 75,154 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,675 | 145 | 55,346 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,145 | 530 | 200,194 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,040 | 105 | 140,558 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,850 | 190 | 45,424 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,065 | 215 | 52,120 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,145 | 80 | 36,441 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,320 | 175 | 40,051 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,205 | 115 | 64,097 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,750 | 545 | 158,859 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,995 | 245 | 138,803 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,520 | 1,475 | 211,166 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,820 | 700 | 282,981 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,285 | 535 | 444,702 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,525 | 240 | 71,819 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,510 | 15 | 75,465 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,800 | 290 | 101,614 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,175 | 625 | 244,983 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,840 | 335 | 124,943 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,760 | 80 | 103,945 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,355 | 405 | 113,890 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,360 | 5 | 33,820 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,310 | 50 | 53,143 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,150 | 160 | 53,612 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,355 | 205 | 87,475 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,300 | 55 | 42,519 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,135 | 165 | 63,700 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,530 | 395 | 148,563 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,640 | 110 | 31,234 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,240 | 400 | 88,299 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,210 | 30 | 181,200 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,165 | 45 | 29,218 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,475 | 310 | 207,108 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,520 | 45 | 57,019 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,695 | 175 | 76,802 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,580 | 115 | 44,442 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,745 | 165 | 57,685 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,720 | 25 | 36,444 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,660 | 60 | 50,135 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,535 | 125 | 79,137 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,640 | 120 | 278,425 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,090 | 450 | 196,305 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,200 | 110 | 28,585 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,785 | 415 | 200,274 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,885 | 100 | 119,590 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,865 | 20 | 108,309 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,215 | 350 | 122,771 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,615 | 400 | 139,595 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,550 | 65 | 64,038 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,385 | 165 | 126,271 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,025 | 360 | 142,368 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,620 | 405 | 164,112 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
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
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
9
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들