TIGER 미국S&P500TR(H)
(448290) I 코스피 ETF 11.22 13:3314,315 | 전일 | 14,225 | 고가 | 14,340 | 상한가 | 18,490 |
거래량 (주) |
79,138 |
90 0.63% | 시가 | 14,305 | 저가 | 14,305 | 하한가 | 9,960 |
거래대금 (백만) |
1,133 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 14,270 | 45 | 74,575 | 0 | 29,310 | 0.14% | 21,320,690 |
24.11.20 | 14,220 | 50 | 258,876 | 0 | 29,310 | 0.14% | 21,270,690 |
24.11.19 | 14,175 | 45 | 106,715 | 1,184 | 29,310 | 0.14% | 21,170,690 |
24.11.18 | 14,245 | 70 | 116,527 | 0 | 28,126 | 0.13% | 21,171,874 |
24.11.15 | 14,410 | 165 | 125,436 | 0 | 28,126 | 0.13% | 21,071,874 |
24.11.14 | 14,375 | 20 | 77,049 | 0 | 28,126 | 0.13% | 21,071,874 |
24.11.13 | 14,445 | 70 | 163,469 | -1,880 | 28,126 | 0.13% | 20,871,874 |
24.11.12 | 14,475 | 30 | 149,849 | 0 | 30,006 | 0.15% | 20,569,994 |
24.11.11 | 14,400 | 75 | 168,699 | 767 | 30,006 | 0.15% | 20,419,994 |
24.11.08 | 14,305 | 95 | 295,590 | -3,054 | 29,239 | 0.14% | 20,520,761 |
24.11.07 | 14,120 | 185 | 214,583 | 32,293 | 32,293 | 0.16% | 20,467,707 |
24.11.06 | 13,770 | 350 | 172,818 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,840 | 70 | 86,196 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,770 | 70 | 80,585 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,940 | 170 | 127,080 | 0 | 0 | 0.00% | 0 |
24.10.31 | 14,085 | 145 | 77,954 | 0 | 0 | 0.00% | 0 |
24.10.30 | 14,035 | 50 | 111,295 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,060 | 25 | 75,331 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,005 | 55 | 118,303 | 0 | 0 | 0.00% | 0 |
24.10.25 | 14,010 | 5 | 99,170 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,090 | 80 | 74,549 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,080 | 10 | 429,801 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,125 | 45 | 149,866 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,085 | 40 | 98,236 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,085 | 0 | 122,248 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,025 | 60 | 92,509 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,130 | 105 | 88,077 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,010 | 120 | 92,653 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,925 | 85 | 86,415 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,945 | 20 | 86,946 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,735 | 210 | 94,468 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,835 | 100 | 53,567 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,730 | 105 | 151,516 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,710 | 20 | 74,576 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,790 | 80 | 143,424 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,895 | 105 | 229,805 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,880 | 15 | 167,123 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,780 | 100 | 83,302 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,790 | 10 | 110,841 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,765 | 25 | 130,920 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,755 | 10 | 228,550 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,680 | 75 | 175,218 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,500 | 180 | 133,566 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,420 | 80 | 71,928 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,205 | 215 | 94,029 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,170 | 35 | 74,420 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,100 | 70 | 55,077 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,235 | 135 | 86,534 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,290 | 55 | 233,519 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,275 | 15 | 247,490 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,605 | 330 | 252,858 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,595 | 10 | 68,453 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,525 | 70 | 238,240 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,455 | 70 | 313,129 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,560 | 105 | 61,177 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,540 | 20 | 324,133 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,605 | 65 | 144,522 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,490 | 115 | 224,213 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,560 | 70 | 267,556 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,520 | 40 | 271,588 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,535 | 15 | 76,241 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,400 | 135 | 204,956 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,425 | 25 | 212,750 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,135 | 290 | 126,337 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,945 | 190 | 585,409 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,920 | 25 | 153,680 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,850 | 70 | 138,075 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,585 | 265 | 124,892 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,755 | 170 | 201,420 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,725 | 30 | 103,732 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,505 | 220 | 235,109 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,035 | 530 | 448,293 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,415 | 380 | 119,727 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,245 | 170 | 112,956 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,215 | 30 | 484,796 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,270 | 55 | 49,621 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,110 | 160 | 420,306 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,135 | 25 | 87,104 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,350 | 215 | 228,897 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,425 | 75 | 69,901 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,350 | 75 | 184,185 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,440 | 90 | 182,306 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,560 | 120 | 86,068 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,635 | 75 | 164,895 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,635 | 0 | 175,706 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,605 | 30 | 130,970 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,525 | 80 | 160,904 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,630 | 105 | 100,286 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,495 | 135 | 77,184 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,510 | 15 | 69,028 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,450 | 60 | 72,961 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,410 | 40 | 105,065 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,400 | 10 | 65,485 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,330 | 70 | 85,854 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,230 | 100 | 234,329 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,255 | 25 | 77,848 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,310 | 55 | 82,724 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,245 | 65 | 107,486 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,270 | 25 | 59,202 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,210 | 60 | 181,488 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,245 | 35 | 152,634 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,260 | 15 | 65,826 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,330 | 70 | 185,674 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,295 | 35 | 62,772 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,255 | 40 | 97,311 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,150 | 105 | 54,795 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,170 | 20 | 78,799 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,155 | 15 | 107,841 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,035 | 120 | 122,678 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,975 | 60 | 72,496 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,925 | 50 | 120,273 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,960 | 35 | 74,509 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,825 | 135 | 62,002 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,775 | 50 | 60,873 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,815 | 40 | 71,560 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,660 | 155 | 106,050 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,675 | 15 | 69,145 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,780 | 105 | 88,219 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,850 | 70 | 76,371 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,850 | 0 | 77,651 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,755 | 95 | 116,461 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,910 | 155 | 135,034 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,885 | 25 | 88,032 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,855 | 30 | 96,593 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,860 | 5 | 170,336 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,830 | 30 | 104,739 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,865 | 35 | 154,740 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,650 | 215 | 228,679 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,655 | 5 | 264,983 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,635 | 20 | 96,979 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,550 | 85 | 100,848 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,570 | 20 | 60,646 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,550 | 20 | 47,017 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,310 | 240 | 156,092 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,235 | 75 | 183,769 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,395 | 160 | 79,951 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,400 | 5 | 78,833 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,350 | 50 | 101,300 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,210 | 140 | 106,317 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,345 | 135 | 327,195 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,150 | 195 | 157,766 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,105 | 45 | 93,957 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,080 | 25 | 174,082 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,240 | 160 | 276,900 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,255 | 15 | 197,993 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,270 | 15 | 188,851 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,495 | 225 | 186,485 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,620 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,525 | 95 | 101,761 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,635 | 110 | 93,864 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,615 | 20 | 59,194 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,515 | 100 | 90,398 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,670 | 155 | 122,611 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,610 | 60 | 92,728 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,720 | 110 | 118,557 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,800 | 80 | 106,146 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,810 | 10 | 149,981 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,735 | 75 | 98,926 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,670 | 65 | 45,939 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,685 | 15 | 116,878 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,675 | 10 | 83,797 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,725 | 50 | 99,570 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,740 | 15 | 122,393 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,545 | 195 | 103,902 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,475 | 70 | 48,148 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,455 | 20 | 53,098 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,480 | 25 | 79,506 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,540 | 60 | 95,335 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,550 | 10 | 41,592 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,455 | 95 | 52,734 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,415 | 40 | 102,684 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,515 | 100 | 194,200 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,375 | 140 | 269,966 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,335 | 40 | 70,368 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,420 | 85 | 95,916 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,440 | 20 | 90,514 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,310 | 130 | 82,398 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,320 | 10 | 163,634 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,295 | 25 | 60,544 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,330 | 35 | 73,007 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,350 | 20 | 105,578 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,190 | 160 | 139,061 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,075 | 115 | 158,902 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,135 | 60 | 65,937 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,165 | 30 | 73,806 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,205 | 40 | 63,304 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,145 | 60 | 342,169 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,030 | 115 | 236,586 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,180 | 150 | 116,335 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,120 | 60 | 94,467 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,025 | 95 | 167,887 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,010 | 15 | 115,497 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,020 | 10 | 125,509 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,985 | 35 | 147,488 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,795 | 190 | 273,306 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,915 | 120 | 431,611 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,970 | 55 | 109,464 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,875 | 95 | 115,364 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,830 | 45 | 58,231 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,835 | 5 | 102,911 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,850 | 15 | 81,723 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,790 | 60 | 75,645 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,785 | 5 | 153,161 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,625 | 160 | 106,354 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,520 | 105 | 63,190 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,535 | 15 | 70,847 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,580 | 45 | 183,928 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,620 | 40 | 111,164 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,595 | 25 | 48,948 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,645 | 50 | 52,980 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,545 | 100 | 66,766 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,560 | 15 | 87,804 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,400 | 160 | 54,753 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,385 | 15 | 71,205 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,430 | 45 | 77,478 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,505 | 75 | 74,631 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,595 | 90 | 92,810 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,620 | 25 | 141,020 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,615 | 5 | 176,922 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,575 | 40 | 65,235 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,525 | 50 | 57,991 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,465 | 60 | 70,964 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,595 | 130 | 125,789 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,520 | 75 | 52,597 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,500 | 20 | 67,705 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,490 | 10 | 50,402 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,485 | 5 | 91,769 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,300 | 185 | 238,556 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,240 | 60 | 63,455 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,195 | 45 | 54,375 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,155 | 40 | 52,442 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,055 | 100 | 41,747 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,145 | 90 | 50,195 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,085 | 60 | 91,706 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,155 | 70 | 85,666 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,095 | 60 | 142,230 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,080 | 15 | 51,980 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,085 | 5 | 66,745 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,060 | 25 | 50,091 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,045 | 15 | 51,889 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,080 | 35 | 35,352 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,090 | 10 | 39,484 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,020 | 70 | 249,473 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,065 | 45 | 43,835 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,965 | 100 | 74,587 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,970 | 5 | 400,227 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,930 | 40 | 78,168 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,970 | 30 | 59,037 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,745 | 225 | 81,092 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,700 | 45 | 32,526 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,585 | 115 | 44,248 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,655 | 70 | 29,669 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,640 | 15 | 24,843 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,595 | 45 | 69,263 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,630 | 35 | 146,334 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,520 | 110 | 70,511 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,365 | 155 | 100,128 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,205 | 160 | 67,726 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,120 | 85 | 47,550 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,080 | 40 | 165,027 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,150 | 70 | 34,127 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,155 | 5 | 58,046 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,340 | 185 | 58,812 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,330 | 10 | 47,435 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,335 | 5 | 55,842 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,410 | 75 | 56,946 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,515 | 105 | 60,559 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,670 | 155 | 63,843 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,670 | 0 | 3,561,067 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,600 | 70 | 100,676 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,625 | 25 | 1,786,805 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,730 | 105 | 35,429 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,645 | 85 | 37,926 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,585 | 60 | 2,969,257 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,390 | 195 | 53,567 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,405 | 15 | 56,879 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,270 | 135 | 146,177 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,460 | 190 | 76,465 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,555 | 95 | 204,121 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,590 | 35 | 45,158 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,615 | 25 | 45,469 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,735 | 120 | 197,922 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,870 | 135 | 61,430 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,885 | 15 | 19,638 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,900 | 15 | 29,397 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,035 | 135 | 43,576 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,960 | 75 | 76,775 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,895 | 65 | 71,299 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,970 | 75 | 46,949 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,935 | 35 | 71,406 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,915 | 20 | 93,658 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,900 | 15 | 98,426 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,980 | 80 | 79,631 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,020 | 40 | 45,429 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,060 | 40 | 209,548 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,025 | 35 | 143,228 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,045 | 20 | 166,311 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,005 | 40 | 125,861 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,855 | 150 | 186,997 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,800 | 55 | 154,056 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,725 | 75 | 35,165 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,930 | 205 | 203,670 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,775 | 155 | 117,178 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,775 | 0 | 78,703 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,685 | 90 | 67,482 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,710 | 25 | 184,821 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,795 | 85 | 57,882 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,855 | 60 | 74,593 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,910 | 55 | 223,069 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,955 | 45 | 70,228 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,970 | 15 | 49,057 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,050 | 80 | 47,884 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,015 | 35 | 88,706 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,000 | 15 | 377,202 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,070 | 70 | 365,683 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,030 | 40 | 99,101 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,120 | 90 | 77,100 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,210 | 90 | 89,001 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,195 | 15 | 55,386 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,120 | 75 | 49,121 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,200 | 80 | 52,767 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,170 | 30 | 40,261 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,140 | 30 | 33,779 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,095 | 45 | 30,985 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,100 | 5 | 36,663 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,140 | 40 | 59,277 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,140 | 0 | 70,240 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,060 | 80 | 47,948 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,005 | 55 | 84,372 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,035 | 30 | 37,726 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,980 | 55 | 80,682 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,890 | 90 | 49,629 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,830 | 60 | 66,923 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,725 | 105 | 132,520 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,800 | 75 | 197,646 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,850 | 50 | 116,647 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,900 | 50 | 34,551 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,920 | 20 | 122,867 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,910 | 10 | 118,249 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,790 | 120 | 110,361 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,715 | 75 | 118,521 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,715 | 0 | 58,915 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,645 | 70 | 134,287 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,670 | 25 | 55,625 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,720 | 50 | 156,938 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,675 | 45 | 104,949 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,745 | 70 | 58,029 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,785 | 40 | 152,530 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,775 | 10 | 61,653 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,845 | 70 | 97,584 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,720 | 125 | 93,232 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,695 | 25 | 181,391 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,670 | 25 | 133,389 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,580 | 90 | 237,978 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,530 | 50 | 175,906 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,465 | 65 | 105,320 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,530 | 65 | 76,193 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,515 | 15 | 283,577 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,400 | 115 | 150,551 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,295 | 105 | 66,497 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,290 | 5 | 46,052 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,370 | 80 | 99,967 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,200 | 170 | 62,768 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,165 | 35 | 29,456 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,190 | 25 | 62,814 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,320 | 130 | 92,125 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,305 | 15 | 127,383 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,335 | 30 | 290,574 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,230 | 105 | 89,410 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,130 | 100 | 47,818 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,150 | 20 | 42,656 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,160 | 10 | 27,600 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,185 | 25 | 29,879 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,205 | 20 | 250,942 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,145 | 60 | 46,008 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,170 | 25 | 117,789 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,160 | 10 | 62,028 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,080 | 80 | 56,465 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,170 | 90 | 77,318 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,250 | 80 | 61,326 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,165 | 85 | 85,127 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,030 | 135 | 40,535 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,070 | 40 | 96,535 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,165 | 95 | 42,605 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,140 | 25 | 93,195 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,160 | 20 | 199,615 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,215 | 55 | 56,223 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,205 | 10 | 61,718 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,225 | 20 | 17,653 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,210 | 15 | 91,349 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,200 | 10 | 33,484 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,100 | 110 | 125,143 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,125 | 25 | 449,532 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,145 | 20 | 159,222 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,110 | 35 | 308,125 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,115 | 5 | 84,932 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,070 | 45 | 54,361 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,110 | 40 | 68,327 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,155 | 45 | 36,861 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,090 | 65 | 70,741 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,985 | 105 | 97,686 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,950 | 35 | 47,704 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,850 | 100 | 57,357 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
5
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
9
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들