TIGER 미국배당다우존스타겟커버드콜2호
(458760) I 코스피 ETF 11.08 14:2910,900 | 전일 | 11,000 | 고가 | 10,960 | 상한가 | 14,300 |
거래량 (주) |
556,722 |
100 -0.91% | 시가 | 10,955 | 저가 | 10,800 | 하한가 | 7,700 |
거래대금 (백만) |
6,064 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 10,885 | 115 | 3,522,173 | 4,800 | 13,952 | 0.02% | 71,586,048 |
24.11.06 | 10,600 | 285 | 3,184,259 | -1,336 | 9,152 | 0.01% | 71,090,848 |
24.11.05 | 10,550 | 50 | 887,930 | -1,729 | 10,488 | 0.01% | 71,089,512 |
24.11.04 | 10,640 | 90 | 926,398 | 2,356 | 12,217 | 0.02% | 71,087,783 |
24.11.01 | 10,580 | 60 | 664,007 | 709 | 9,861 | 0.01% | 69,340,139 |
24.10.31 | 10,595 | 15 | 536,206 | -2,442 | 9,152 | 0.01% | 69,340,848 |
24.10.30 | 10,795 | 110 | 1,102,457 | 2,442 | 11,594 | 0.02% | 69,338,406 |
24.10.29 | 10,780 | 15 | 2,102,783 | -5,264 | 9,152 | 0.01% | 66,840,848 |
24.10.28 | 10,840 | 60 | 2,305,190 | 5,264 | 14,416 | 0.02% | 65,335,584 |
24.10.25 | 10,735 | 105 | 1,680,207 | 0 | 9,152 | 0.01% | 65,090,848 |
24.10.24 | 10,740 | 5 | 2,115,190 | 9,152 | 9,152 | 0.01% | 64,940,848 |
24.10.23 | 10,790 | 50 | 1,703,241 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,880 | 90 | 2,077,729 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,810 | 70 | 1,534,172 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,765 | 45 | 1,631,980 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,650 | 115 | 2,627,147 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,675 | 25 | 1,860,990 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,595 | 80 | 2,763,672 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,470 | 125 | 3,151,871 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,470 | 0 | 642,014 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,385 | 85 | 1,348,441 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,405 | 20 | 958,741 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,320 | 85 | 2,173,579 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,205 | 115 | 807,005 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,125 | 80 | 421,952 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,165 | 40 | 796,059 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,320 | 65 | 1,231,369 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,375 | 55 | 1,120,104 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,405 | 30 | 882,333 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,390 | 15 | 582,146 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,375 | 15 | 712,097 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,355 | 20 | 820,207 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,185 | 170 | 929,569 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,270 | 85 | 1,259,140 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,270 | 0 | 719,778 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,310 | 40 | 514,395 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,235 | 75 | 313,975 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,195 | 40 | 550,176 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,320 | 125 | 1,284,339 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,360 | 40 | 525,273 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,410 | 50 | 1,033,340 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,390 | 20 | 697,589 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,330 | 60 | 780,332 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,300 | 30 | 300,141 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,405 | 15 | 665,664 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,360 | 45 | 863,126 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,295 | 65 | 606,345 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,290 | 5 | 756,073 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,260 | 30 | 416,658 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,240 | 20 | 409,960 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,245 | 5 | 739,669 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,185 | 60 | 638,582 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,380 | 195 | 1,265,476 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,275 | 105 | 1,133,206 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,220 | 55 | 603,608 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,255 | 35 | 503,999 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,230 | 25 | 464,300 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,165 | 65 | 733,245 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,270 | 105 | 629,632 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,225 | 45 | 678,374 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,130 | 95 | 1,344,780 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,375 | 245 | 2,351,092 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,490 | 115 | 887,608 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,595 | 105 | 698,481 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,570 | 25 | 1,482,916 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,750 | 85 | 681,613 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,610 | 140 | 1,236,063 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,490 | 120 | 1,053,497 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,415 | 75 | 950,959 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,525 | 110 | 1,162,669 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,555 | 30 | 1,296,465 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,595 | 40 | 758,468 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,595 | 0 | 1,990,765 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,380 | 215 | 6,988,514 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,295 | 85 | 3,043,708 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,245 | 50 | 1,691,595 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,140 | 105 | 1,922,298 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,010 | 130 | 1,537,572 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,985 | 25 | 670,898 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,975 | 10 | 586,535 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,970 | 5 | 824,999 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,010 | 40 | 1,433,217 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,995 | 15 | 774,541 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,080 | 85 | 1,177,410 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,090 | 10 | 985,831 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,095 | 5 | 486,395 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,985 | 110 | 736,539 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,060 | 75 | 1,187,450 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,240 | 85 | 773,708 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,295 | 55 | 938,709 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,165 | 130 | 1,645,813 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,160 | 5 | 922,983 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,075 | 85 | 807,740 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,050 | 25 | 1,237,542 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,025 | 25 | 679,885 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,970 | 55 | 584,880 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,010 | 40 | 1,385,760 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,015 | 5 | 1,162,397 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,070 | 55 | 1,739,218 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,120 | 50 | 1,051,504 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,110 | 10 | 692,643 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,110 | 0 | 729,863 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,175 | 65 | 1,065,328 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,175 | 0 | 978,539 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,250 | 75 | 683,803 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,135 | 115 | 1,259,067 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,965 | 170 | 994,336 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,065 | 5 | 1,741,497 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,130 | 65 | 2,109,223 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,185 | 55 | 1,678,033 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,225 | 40 | 1,680,940 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,315 | 90 | 1,534,498 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,330 | 15 | 1,273,987 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,380 | 50 | 1,690,076 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,395 | 15 | 1,425,511 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,410 | 15 | 1,344,964 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,330 | 80 | 747,588 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,465 | 135 | 2,204,404 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,425 | 40 | 1,040,942 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,400 | 25 | 1,189,350 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,340 | 60 | 1,498,717 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,270 | 70 | 898,872 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,240 | 30 | 677,751 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,235 | 5 | 1,443,321 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,280 | 45 | 866,402 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,360 | 80 | 836,549 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,320 | 40 | 599,445 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,395 | 15 | 878,349 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,440 | 45 | 1,819,158 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,410 | 30 | 871,048 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,390 | 20 | 1,022,782 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,365 | 25 | 1,272,000 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,200 | 165 | 1,007,517 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,205 | 5 | 1,569,483 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,290 | 85 | 1,352,335 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,385 | 95 | 1,491,503 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,415 | 30 | 948,356 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,465 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,415 | 50 | 1,034,309 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,425 | 10 | 1,279,099 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,410 | 15 | 773,842 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,410 | 0 | 840,634 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,440 | 30 | 1,340,617 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,450 | 10 | 1,313,143 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,500 | 50 | 1,247,927 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,585 | 85 | 1,241,826 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,530 | 55 | 1,204,035 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,445 | 85 | 1,443,653 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,470 | 60 | 1,306,577 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,430 | 40 | 1,542,703 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,420 | 10 | 1,235,053 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,430 | 10 | 1,456,699 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,295 | 135 | 1,609,961 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,305 | 10 | 1,026,234 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,275 | 30 | 898,714 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,210 | 65 | 772,828 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,170 | 40 | 722,973 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,155 | 15 | 759,621 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,065 | 90 | 766,415 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,075 | 10 | 875,922 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,015 | 60 | 686,054 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,100 | 85 | 1,150,095 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,155 | 55 | 1,203,076 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,155 | 0 | 835,023 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,135 | 20 | 1,120,369 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,095 | 40 | 866,481 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,070 | 25 | 936,229 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,075 | 5 | 645,932 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,155 | 5 | 1,016,583 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,200 | 45 | 1,489,845 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,200 | 0 | 1,467,744 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,160 | 40 | 1,128,356 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,135 | 25 | 961,031 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,145 | 10 | 822,082 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,155 | 10 | 778,753 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,150 | 5 | 856,660 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,105 | 45 | 817,465 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,100 | 5 | 640,874 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,150 | 50 | 874,078 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,105 | 45 | 702,166 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,115 | 10 | 793,112 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,080 | 35 | 738,635 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,165 | 85 | 1,067,229 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,120 | 45 | 931,474 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,155 | 35 | 860,861 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,240 | 85 | 692,350 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,195 | 45 | 428,220 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,330 | 50 | 790,784 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,305 | 25 | 1,051,311 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,295 | 10 | 967,273 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,370 | 75 | 890,487 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,335 | 35 | 607,451 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,355 | 20 | 982,799 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,230 | 125 | 798,235 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,205 | 25 | 592,081 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,245 | 40 | 597,682 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,195 | 50 | 934,409 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,155 | 40 | 701,660 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,085 | 70 | 390,090 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,130 | 45 | 597,719 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,170 | 40 | 574,777 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,190 | 20 | 594,712 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,140 | 50 | 811,300 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,125 | 15 | 785,100 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,105 | 20 | 428,967 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,065 | 40 | 539,504 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,975 | 90 | 1,158,718 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,895 | 80 | 554,616 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,915 | 20 | 395,463 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,980 | 25 | 373,345 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,960 | 20 | 843,021 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,985 | 25 | 649,143 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,015 | 30 | 398,188 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,045 | 30 | 599,049 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,975 | 70 | 471,580 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,970 | 5 | 537,377 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,810 | 160 | 726,505 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,870 | 60 | 636,066 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,830 | 40 | 370,966 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,770 | 60 | 433,589 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,700 | 70 | 564,382 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,820 | 120 | 722,499 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,755 | 65 | 364,089 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,765 | 10 | 280,299 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,675 | 90 | 588,830 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,585 | 90 | 422,566 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,460 | 125 | 635,078 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,395 | 65 | 287,255 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,505 | 20 | 694,304 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,595 | 90 | 719,021 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,590 | 5 | 464,565 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,520 | 70 | 357,548 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,510 | 10 | 344,404 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,445 | 65 | 358,977 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,435 | 10 | 510,404 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,440 | 5 | 428,102 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,555 | 115 | 742,369 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,495 | 60 | 574,916 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,525 | 30 | 532,538 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,470 | 55 | 303,699 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,420 | 50 | 420,182 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,450 | 30 | 328,881 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,460 | 10 | 391,404 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,465 | 5 | 563,731 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,470 | 5 | 496,809 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,595 | 125 | 610,554 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,545 | 50 | 434,271 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,640 | 95 | 468,293 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,515 | 125 | 219,248 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,475 | 40 | 375,756 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,750 | 195 | 665,309 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,765 | 15 | 628,066 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,820 | 55 | 498,820 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,720 | 100 | 370,115 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,870 | 150 | 685,932 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,930 | 60 | 468,604 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,065 | 135 | 676,789 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,130 | 65 | 318,307 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,095 | 35 | 301,314 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,015 | 80 | 269,976 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,000 | 15 | 350,470 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,995 | 5 | 320,262 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,965 | 30 | 294,045 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,985 | 20 | 452,424 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,825 | 160 | 345,352 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,860 | 35 | 419,900 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,900 | 40 | 563,615 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,040 | 140 | 512,570 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,080 | 40 | 369,452 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,115 | 55 | 278,503 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,135 | 20 | 543,134 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,265 | 130 | 774,979 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,240 | 25 | 350,682 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,230 | 10 | 339,244 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,235 | 5 | 274,501 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,325 | 90 | 750,719 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,260 | 65 | 483,885 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,285 | 25 | 586,234 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,265 | 20 | 372,229 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,325 | 60 | 689,923 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,295 | 30 | 552,475 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,280 | 15 | 398,433 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,315 | 35 | 483,653 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,355 | 40 | 544,705 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,300 | 55 | 296,977 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,290 | 10 | 278,134 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,325 | 35 | 289,582 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,310 | 15 | 158,600 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,350 | 50 | 161,804 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,325 | 25 | 382,015 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,305 | 20 | 440,712 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,295 | 10 | 330,788 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,395 | 100 | 532,799 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,405 | 10 | 236,165 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,485 | 80 | 411,747 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,440 | 45 | 267,172 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,460 | 20 | 271,620 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,440 | 20 | 242,845 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,515 | 75 | 308,459 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,445 | 70 | 617,484 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,410 | 35 | 281,495 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,395 | 15 | 238,431 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,395 | 0 | 210,964 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,275 | 120 | 339,612 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,355 | 80 | 337,392 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,250 | 105 | 190,877 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,255 | 5 | 296,337 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,220 | 35 | 231,408 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,150 | 70 | 262,056 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,170 | 20 | 211,544 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,275 | 20 | 218,033 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,200 | 75 | 245,303 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,235 | 35 | 190,612 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,210 | 25 | 201,878 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,215 | 5 | 206,404 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,060 | 155 | 251,317 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,950 | 110 | 129,757 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,850 | 100 | 151,044 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,925 | 75 | 252,632 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,975 | 50 | 275,103 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,035 | 60 | 511,050 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,135 | 100 | 318,393 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,085 | 50 | 166,133 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,050 | 35 | 136,404 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,080 | 30 | 204,243 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,130 | 50 | 269,312 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,155 | 25 | 240,221 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,205 | 50 | 248,062 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,205 | 0 | 204,655 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,235 | 30 | 387,561 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,150 | 85 | 267,437 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,090 | 60 | 259,162 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,980 | 110 | 186,672 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,975 | 5 | 258,622 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,000 | 25 | 307,678 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,970 | 30 | 212,524 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,975 | 5 | 271,316 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,945 | 30 | 261,196 | 0 | 0 | 0.00% | 0 |
23.06.20 | 0 | 65 | 373,002 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성우(458650) 상한가 진입, 5거래일만에 반등
-
2
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
3
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
4
CG인바이츠(083790) 상승폭 확대 +7.34%
-
5
오후장 기술적 분석 특징주 B(코스닥)
-
6
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
7
코스닥 하락률 상위 20종목(직전 30분 기준)
-
8
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
9
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
10
리노공업, 971.82억원 규모 신규 시설투자 결정
11.08 14:50
더보기 >