TIGER MKF배당귀족
(445910) I 코스피 ETF 11.22 12:5912,445 | 전일 | 12,420 | 고가 | 12,545 | 상한가 | 16,145 |
거래량 (주) |
1,040 |
25 0.20% | 시가 | 12,545 | 저가 | 12,445 | 하한가 | 8,695 |
거래대금 (백만) |
13 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,435 | 15 | 1,867 | 0 | 0 | 0.00% | 650,000 |
24.11.20 | 12,275 | 160 | 1,622 | 0 | 0 | 0.00% | 650,000 |
24.11.19 | 12,210 | 65 | 329 | 0 | 0 | 0.00% | 650,000 |
24.11.18 | 12,100 | 110 | 3,683 | 0 | 0 | 0.00% | 650,000 |
24.11.15 | 12,075 | 25 | 1,110 | 0 | 0 | 0.00% | 650,000 |
24.11.14 | 12,090 | 15 | 1,734 | 0 | 0 | 0.00% | 650,000 |
24.11.13 | 12,280 | 190 | 18,516 | 0 | 0 | 0.00% | 650,000 |
24.11.12 | 12,395 | 115 | 3,473 | 0 | 0 | 0.00% | 650,000 |
24.11.11 | 12,520 | 125 | 4,588 | 0 | 0 | 0.00% | 650,000 |
24.11.08 | 12,645 | 125 | 2,333 | 0 | 0 | 0.00% | 650,000 |
24.11.07 | 12,655 | 10 | 4,418 | 0 | 0 | 0.00% | 650,000 |
24.11.06 | 12,720 | 65 | 3,378 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,775 | 55 | 2,726 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,605 | 170 | 4,496 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,705 | 100 | 1,986 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,630 | 75 | 1,545 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,635 | 25 | 745 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,700 | 65 | 1,077 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,590 | 110 | 5,432 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,640 | 50 | 3,699 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,700 | 60 | 1,959 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,690 | 10 | 1,977 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,775 | 85 | 3,478 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,780 | 5 | 1,475 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,830 | 50 | 2,022 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,830 | 0 | 3,183 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,790 | 40 | 1,066 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,775 | 15 | 2,128 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,645 | 130 | 4,128 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,680 | 35 | 5,072 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,595 | 85 | 2,091 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,740 | 145 | 2,401 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,730 | 10 | 3,298 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,705 | 25 | 5,079 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,900 | 195 | 1,956 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,105 | 205 | 1,539 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,080 | 25 | 2,609 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,855 | 225 | 3,145 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,970 | 115 | 1,332 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,895 | 75 | 1,889 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,820 | 75 | 1,584 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,955 | 135 | 4,037 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,880 | 75 | 2,112 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,705 | 175 | 3,404 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,605 | 100 | 2,961 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,730 | 125 | 405 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,670 | 60 | 19,283 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,615 | 55 | 1,067 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,715 | 100 | 1,339 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,695 | 20 | 2,577 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,025 | 330 | 3,178 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,910 | 115 | 5,696 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,005 | 95 | 9,069 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,945 | 60 | 7,292 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,040 | 95 | 2,201 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,085 | 45 | 1,144 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,135 | 50 | 2,854 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,095 | 40 | 1,680 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,055 | 40 | 2,494 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,055 | 0 | 3,842 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,945 | 110 | 2,930 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,865 | 80 | 1,483 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,975 | 110 | 3,772 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,910 | 65 | 3,473 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,895 | 15 | 1,715 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,900 | 5 | 1,509 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,860 | 40 | 1,789 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,675 | 185 | 1,528 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,665 | 10 | 1,373 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,445 | 220 | 2,518 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,115 | 330 | 5,518 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,125 | 975 | 23,972 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,465 | 340 | 5,246 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,440 | 25 | 4,348 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,320 | 120 | 1,631 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,440 | 95 | 389 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,290 | 150 | 8,156 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,255 | 35 | 1,270 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,400 | 145 | 3,601 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,400 | 0 | 1,175 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,330 | 70 | 2,151 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,400 | 70 | 12,205 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,510 | 110 | 2,293 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,495 | 15 | 5,368 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,555 | 60 | 4,482 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,560 | 5 | 4,338 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,580 | 20 | 4,315 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,625 | 45 | 4,122 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,535 | 90 | 3,484 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,465 | 70 | 8,481 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,465 | 0 | 7,857 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,440 | 25 | 2,533 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,315 | 125 | 12,257 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,280 | 35 | 3,969 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,390 | 110 | 7,446 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,585 | 195 | 5,575 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,625 | 40 | 2,178 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,490 | 135 | 7,575 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,525 | 35 | 2,510 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,495 | 30 | 6,567 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,450 | 45 | 3,396 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,630 | 180 | 8,151 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,550 | 80 | 5,405 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,505 | 45 | 6,162 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,570 | 65 | 9,472 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,580 | 10 | 5,899 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,540 | 40 | 10,338 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,295 | 245 | 6,066 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,180 | 115 | 3,346 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,060 | 120 | 11,881 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,130 | 70 | 6,329 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,955 | 175 | 6,917 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,845 | 110 | 5,757 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,880 | 35 | 4,480 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,150 | 270 | 1,780 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,910 | 240 | 10,650 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,825 | 85 | 3,083 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,900 | 75 | 3,616 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,995 | 95 | 3,281 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,885 | 110 | 3,794 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,605 | 280 | 6,916 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,695 | 90 | 7,580 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,785 | 90 | 2,791 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,740 | 45 | 3,309 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,800 | 60 | 10,305 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,500 | 300 | 3,896 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,460 | 40 | 4,914 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,380 | 80 | 3,019 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,385 | 5 | 4,488 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,345 | 40 | 4,989 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,320 | 25 | 5,889 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,375 | 55 | 2,124 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,345 | 30 | 5,615 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,235 | 110 | 3,992 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,220 | 15 | 4,482 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,260 | 40 | 7,263 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,230 | 30 | 12,889 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,270 | 210 | 2,181 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,155 | 115 | 867 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,240 | 85 | 6,255 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,160 | 80 | 1,277 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,255 | 95 | 3,272 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,075 | 180 | 10,306 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,225 | 150 | 10,468 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,060 | 165 | 3,184 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,120 | 60 | 1,876 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,355 | 235 | 3,600 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,315 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,405 | 90 | 6,463 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,430 | 25 | 3,512 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,460 | 30 | 11,522 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,520 | 60 | 3,850 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,505 | 15 | 1,451 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,345 | 160 | 7,743 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,430 | 85 | 10,474 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,535 | 105 | 5,229 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,470 | 65 | 10,835 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,475 | 5 | 7,815 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,415 | 60 | 7,302 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,305 | 110 | 9,732 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,310 | 5 | 2,723 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,340 | 30 | 1,089 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,340 | 0 | 9,242 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,175 | 165 | 5,784 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,220 | 45 | 5,683 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,310 | 90 | 6,411 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,220 | 90 | 8,471 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,260 | 40 | 7,033 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,150 | 110 | 7,628 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,085 | 65 | 6,287 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,095 | 10 | 4,750 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,140 | 45 | 7,304 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,015 | 125 | 9,488 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,005 | 10 | 4,841 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,005 | 0 | 5,404 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,005 | 0 | 5,499 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,955 | 50 | 14,919 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,935 | 20 | 6,792 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,850 | 85 | 1,819 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,020 | 170 | 5,247 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,290 | 270 | 4,100 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,290 | 0 | 4,337 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,255 | 35 | 1,766 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,255 | 0 | 5,781 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,310 | 55 | 7,357 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,055 | 255 | 14,569 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,955 | 100 | 2,503 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,965 | 10 | 2,930 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,065 | 100 | 8,211 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,065 | 0 | 6,861 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,150 | 85 | 3,514 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,975 | 175 | 10,974 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,105 | 130 | 1,898 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,190 | 85 | 3,535 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,020 | 170 | 22,176 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,750 | 270 | 9,374 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,720 | 30 | 1,756 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,680 | 40 | 6,750 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,535 | 145 | 5,515 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,550 | 15 | 8,847 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,450 | 100 | 2,833 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,505 | 55 | 4,378 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,495 | 10 | 2,087 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,445 | 50 | 1,674 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,410 | 35 | 3,337 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,410 | 0 | 3,240 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,665 | 255 | 5,509 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,670 | 5 | 1,438 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,635 | 35 | 2,770 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,765 | 130 | 2,485 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,780 | 15 | 8,951 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,840 | 60 | 6,452 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,845 | 5 | 3,352 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,850 | 5 | 11,622 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,930 | 80 | 2,378 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,035 | 105 | 4,132 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,250 | 215 | 5,148 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,280 | 30 | 7,808 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,050 | 230 | 6,269 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,975 | 75 | 4,256 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,005 | 30 | 4,700 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,950 | 55 | 1,457 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,975 | 25 | 6,891 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,940 | 35 | 7,098 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,970 | 30 | 3,185 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,900 | 70 | 3,717 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,915 | 15 | 1,115 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,865 | 50 | 1,842 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,865 | 0 | 1,396 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,890 | 25 | 3,264 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,795 | 95 | 3,434 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,680 | 115 | 4,459 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,785 | 105 | 2,127 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,710 | 75 | 3,507 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,705 | 5 | 2,443 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,655 | 50 | 1,595 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,755 | 100 | 7,363 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,695 | 60 | 10,021 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,730 | 35 | 1,265 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,680 | 50 | 4,905 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,670 | 10 | 926 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,645 | 25 | 3,633 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,660 | 15 | 3,243 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,605 | 55 | 5,264 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,525 | 80 | 3,023 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,440 | 85 | 1,513 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,500 | 60 | 3,869 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,425 | 75 | 6,988 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,385 | 40 | 2,275 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,315 | 70 | 3,499 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,295 | 20 | 1,836 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,395 | 100 | 461 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,235 | 160 | 3,129 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,325 | 90 | 2,595 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,445 | 120 | 2,622 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,055 | 390 | 3,713 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,025 | 30 | 1,373 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,865 | 160 | 1,240 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,755 | 110 | 4,508 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,825 | 70 | 8,785 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,815 | 40 | 7,933 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,805 | 10 | 2,788 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,060 | 255 | 1,514 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,980 | 80 | 1,450 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,955 | 25 | 2,969 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,960 | 5 | 1,091 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,160 | 200 | 3,894 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,350 | 190 | 4,085 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,270 | 80 | 1,225 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,240 | 30 | 5,272 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,315 | 75 | 1,621 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,405 | 90 | 1,700 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,385 | 20 | 1,956 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,280 | 105 | 2,370 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,375 | 95 | 1,301 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,330 | 45 | 1,780 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,400 | 70 | 7,576 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,765 | 365 | 4,039 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,635 | 130 | 7,134 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,705 | 70 | 3,424 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,705 | 0 | 3,633 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,730 | 25 | 3,740 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,905 | 175 | 2,055 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,860 | 45 | 4,350 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,910 | 50 | 2,191 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,955 | 45 | 3,133 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,760 | 195 | 7,053 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,640 | 120 | 4,955 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,705 | 65 | 4,981 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,800 | 95 | 13,958 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,835 | 35 | 13,983 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,815 | 20 | 1,408 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,895 | 80 | 6,446 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,035 | 140 | 2,312 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,005 | 30 | 2,848 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,880 | 125 | 2,223 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,940 | 60 | 2,591 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,970 | 30 | 6,776 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,975 | 5 | 2,896 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,975 | 0 | 9,364 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,825 | 150 | 1,342 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,820 | 5 | 2,244 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,795 | 25 | 1,265 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,805 | 10 | 3,644 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,820 | 15 | 4,808 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,920 | 100 | 36,188 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,970 | 50 | 8,018 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,100 | 130 | 11,283 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,280 | 180 | 15,483 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,015 | 265 | 22,378 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,935 | 80 | 3,519 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,850 | 85 | 9,002 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,795 | 55 | 19,665 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,740 | 55 | 3,991 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,700 | 40 | 6,837 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,630 | 70 | 16,308 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,730 | 100 | 15,505 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,815 | 85 | 10,284 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,780 | 35 | 4,986 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,535 | 245 | 11,036 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,430 | 120 | 2,278 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,480 | 50 | 3,716 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,610 | 130 | 19,773 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,385 | 225 | 22,243 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,240 | 145 | 15,768 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,260 | 20 | 3,033 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,210 | 50 | 1,673 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,265 | 55 | 5,374 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,325 | 60 | 1,078 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,340 | 15 | 3,586 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,215 | 125 | 11,189 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,210 | 5 | 2,833 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,105 | 105 | 1,193 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,935 | 170 | 3,152 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,985 | 50 | 2,783 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,050 | 65 | 4,048 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,305 | 255 | 10,134 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,220 | 85 | 1,736 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,255 | 35 | 2,350 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,190 | 65 | 8,745 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,015 | 175 | 6,455 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,125 | 110 | 3,430 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,100 | 25 | 1,090 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,005 | 95 | 2,235 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,965 | 40 | 4,418 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,085 | 120 | 2,902 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,050 | 35 | 644 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,135 | 85 | 896 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,140 | 5 | 3,549 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,160 | 20 | 2,158 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,070 | 90 | 2,191 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,130 | 60 | 1,204 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,190 | 60 | 3,403 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,160 | 30 | 3,732 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,230 | 70 | 4,238 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,205 | 25 | 1,508 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,070 | 135 | 8,146 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,055 | 15 | 8,165 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,915 | 140 | 3,622 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,825 | 90 | 2,189 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,890 | 65 | 1,936 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,910 | 20 | 3,200 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,835 | 75 | 7,429 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,910 | 75 | 1,890 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,990 | 80 | 1,443 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,960 | 30 | 1,353 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,955 | 5 | 1,813 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,860 | 95 | 4,373 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,845 | 15 | 2,198 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,695 | 150 | 2,680 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,695 | 0 | 1,235 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,820 | 125 | 5,254 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,790 | 30 | 6,074 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,930 | 140 | 3,958 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,825 | 105 | 2,300 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,845 | 20 | 1,334 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,870 | 25 | 2,112 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,745 | 125 | 3,196 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,775 | 30 | 2,602 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,870 | 95 | 3,047 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,780 | 90 | 5,481 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,755 | 25 | 6,274 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,090 | 15 | 1,858 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,180 | 90 | 3,484 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,280 | 100 | 3,984 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,355 | 75 | 3,031 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,405 | 50 | 3,745 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,580 | 175 | 3,514 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,450 | 130 | 3,060 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,425 | 25 | 1,898 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,390 | 35 | 4,599 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,350 | 65 | 5,837 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,270 | 80 | 4,512 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,095 | 175 | 13,788 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,915 | 180 | 13,751 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,895 | 20 | 4,929 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,850 | 45 | 5,980 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,005 | 155 | 2,974 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,950 | 55 | 2,726 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,930 | 20 | 8,985 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,005 | 75 | 2,051 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,930 | 75 | 4,207 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,900 | 30 | 4,344 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
2
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
7
디지틀조선(033130) 소폭 상승세 +4.16%
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲389.15엔(+1.02%), 38,415.32엔 [전장마감]
-
10
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]