TIGER 200 IT
(139260) I 코스피 ETF 12.12 09:4326,705 | 전일 | 26,470 | 고가 | 26,865 | 상한가 | 34,410 |
거래량 (주) |
5,686 |
235 0.89% | 시가 | 26,555 | 저가 | 26,555 | 하한가 | 18,530 |
거래대금 (백만) |
152 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.11 | 26,065 | 405 | 32,198 | 0 | 16,100 | 0.08% | 19,563,900 |
24.12.10 | 25,450 | 615 | 21,324 | 192 | 16,100 | 0.08% | 19,563,900 |
24.12.09 | 25,925 | 475 | 58,187 | 886 | 15,908 | 0.08% | 19,564,092 |
24.12.06 | 26,225 | 300 | 28,868 | -62 | 15,022 | 0.08% | 19,564,978 |
24.12.05 | 25,985 | 240 | 21,253 | 344 | 15,084 | 0.08% | 19,584,916 |
24.12.04 | 26,165 | 180 | 6,983 | -672 | 14,740 | 0.08% | 19,585,260 |
24.12.03 | 25,815 | 350 | 40,550 | 308 | 15,412 | 0.08% | 19,584,588 |
24.12.02 | 25,880 | 65 | 26,138 | -628 | 15,104 | 0.08% | 19,584,896 |
24.11.29 | 26,590 | 710 | 11,269 | 818 | 15,732 | 0.08% | 19,584,268 |
24.11.28 | 27,045 | 455 | 21,560 | -818 | 14,914 | 0.08% | 19,585,086 |
24.11.27 | 27,995 | 950 | 19,804 | 15,732 | 15,732 | 0.08% | 19,864,268 |
24.11.26 | 27,970 | 25 | 7,106 | 0 | 0 | 0.00% | 0 |
24.11.25 | 27,495 | 475 | 236,611 | 0 | 0 | 0.00% | 0 |
24.11.22 | 27,005 | 490 | 229,261 | 0 | 0 | 0.00% | 0 |
24.11.21 | 26,880 | 125 | 6,615 | 0 | 0 | 0.00% | 0 |
24.11.20 | 26,885 | 5 | 227,101 | 0 | 0 | 0.00% | 0 |
24.11.19 | 26,975 | 90 | 14,354 | 0 | 0 | 0.00% | 0 |
24.11.18 | 26,435 | 540 | 10,949 | 0 | 0 | 0.00% | 0 |
24.11.15 | 26,275 | 160 | 51,560 | 0 | 0 | 0.00% | 0 |
24.11.14 | 26,740 | 370 | 17,017 | 0 | 0 | 0.00% | 0 |
24.11.13 | 27,420 | 680 | 83,848 | 0 | 0 | 0.00% | 0 |
24.11.12 | 28,235 | 815 | 58,643 | 0 | 0 | 0.00% | 0 |
24.11.11 | 29,100 | 865 | 13,345 | 0 | 0 | 0.00% | 0 |
24.11.08 | 29,055 | 45 | 19,716 | 0 | 0 | 0.00% | 0 |
24.11.07 | 29,150 | 95 | 17,925 | 0 | 0 | 0.00% | 0 |
24.11.06 | 29,405 | 255 | 17,197 | 0 | 0 | 0.00% | 0 |
24.11.05 | 29,930 | 525 | 31,355 | 0 | 0 | 0.00% | 0 |
24.11.04 | 29,165 | 765 | 32,002 | 0 | 0 | 0.00% | 0 |
24.11.01 | 29,335 | 170 | 20,044 | 0 | 0 | 0.00% | 0 |
24.10.31 | 30,180 | 845 | 19,918 | 0 | 0 | 0.00% | 0 |
24.10.30 | 30,040 | 190 | 11,971 | 0 | 0 | 0.00% | 0 |
24.10.29 | 30,320 | 280 | 30,523 | 0 | 0 | 0.00% | 0 |
24.10.28 | 29,860 | 460 | 6,978 | 0 | 0 | 0.00% | 0 |
24.10.25 | 29,955 | 95 | 9,914 | 0 | 0 | 0.00% | 0 |
24.10.24 | 30,580 | 625 | 11,362 | 0 | 0 | 0.00% | 0 |
24.10.23 | 29,710 | 870 | 14,792 | 0 | 0 | 0.00% | 0 |
24.10.22 | 30,315 | 605 | 27,166 | 0 | 0 | 0.00% | 0 |
24.10.21 | 30,170 | 145 | 31,926 | 0 | 0 | 0.00% | 0 |
24.10.18 | 30,775 | 605 | 6,305 | 0 | 0 | 0.00% | 0 |
24.10.17 | 30,340 | 435 | 13,750 | 0 | 0 | 0.00% | 0 |
24.10.16 | 31,070 | 730 | 7,373 | 0 | 0 | 0.00% | 0 |
24.10.15 | 31,070 | 0 | 21,414 | 0 | 0 | 0.00% | 0 |
24.10.14 | 30,895 | 175 | 18,144 | 0 | 0 | 0.00% | 0 |
24.10.11 | 30,800 | 95 | 19,656 | 0 | 0 | 0.00% | 0 |
24.10.10 | 30,570 | 230 | 14,080 | 0 | 0 | 0.00% | 0 |
24.10.08 | 31,155 | 585 | 14,706 | 0 | 0 | 0.00% | 0 |
24.10.07 | 30,555 | 600 | 8,836 | 0 | 0 | 0.00% | 0 |
24.10.04 | 30,440 | 115 | 9,778 | 0 | 0 | 0.00% | 0 |
24.10.02 | 31,000 | 560 | 9,578 | 0 | 0 | 0.00% | 0 |
24.09.30 | 32,130 | 1,130 | 50,670 | 0 | 0 | 0.00% | 0 |
24.09.27 | 32,260 | 130 | 30,667 | 0 | 0 | 0.00% | 0 |
24.09.26 | 30,715 | 1,545 | 39,154 | 0 | 0 | 0.00% | 0 |
24.09.25 | 31,335 | 620 | 8,772 | 0 | 0 | 0.00% | 0 |
24.09.24 | 30,885 | 450 | 15,422 | 0 | 0 | 0.00% | 0 |
24.09.23 | 30,580 | 305 | 13,727 | 0 | 0 | 0.00% | 0 |
24.09.20 | 30,145 | 435 | 22,589 | 0 | 0 | 0.00% | 0 |
24.09.19 | 30,545 | 400 | 14,840 | 0 | 0 | 0.00% | 0 |
24.09.13 | 30,805 | 260 | 33,025 | 0 | 0 | 0.00% | 0 |
24.09.12 | 29,940 | 865 | 33,576 | 0 | 0 | 0.00% | 0 |
24.09.11 | 29,535 | 405 | 12,685 | 0 | 0 | 0.00% | 0 |
24.09.10 | 29,980 | 445 | 8,701 | 0 | 0 | 0.00% | 0 |
24.09.09 | 29,925 | 55 | 13,918 | 0 | 0 | 0.00% | 0 |
24.09.06 | 30,730 | 805 | 43,235 | 0 | 0 | 0.00% | 0 |
24.09.05 | 30,500 | 230 | 14,485 | 0 | 0 | 0.00% | 0 |
24.09.04 | 31,870 | 1,370 | 55,624 | 0 | 0 | 0.00% | 0 |
24.09.03 | 32,155 | 285 | 18,251 | 0 | 0 | 0.00% | 0 |
24.09.02 | 31,800 | 355 | 16,661 | 0 | 0 | 0.00% | 0 |
24.08.30 | 31,515 | 285 | 21,768 | 0 | 0 | 0.00% | 0 |
24.08.29 | 32,095 | 580 | 17,028 | 0 | 0 | 0.00% | 0 |
24.08.28 | 31,810 | 285 | 19,975 | 0 | 0 | 0.00% | 0 |
24.08.27 | 31,935 | 125 | 11,100 | 0 | 0 | 0.00% | 0 |
24.08.26 | 32,245 | 310 | 10,360 | 0 | 0 | 0.00% | 0 |
24.08.23 | 32,830 | 585 | 39,797 | 0 | 0 | 0.00% | 0 |
24.08.22 | 32,590 | 240 | 8,392 | 0 | 0 | 0.00% | 0 |
24.08.21 | 32,865 | 275 | 42,625 | 0 | 0 | 0.00% | 0 |
24.08.20 | 32,475 | 390 | 14,713 | 0 | 0 | 0.00% | 0 |
24.08.19 | 33,115 | 640 | 16,835 | 0 | 0 | 0.00% | 0 |
24.08.16 | 32,020 | 1,095 | 26,908 | 0 | 0 | 0.00% | 0 |
24.08.14 | 31,475 | 545 | 15,189 | 0 | 0 | 0.00% | 0 |
24.08.13 | 31,335 | 140 | 86,660 | 0 | 0 | 0.00% | 0 |
24.08.12 | 30,645 | 690 | 13,678 | 0 | 0 | 0.00% | 0 |
24.08.09 | 30,030 | 615 | 28,315 | 0 | 0 | 0.00% | 0 |
24.08.08 | 30,815 | 785 | 23,614 | 0 | 0 | 0.00% | 0 |
24.08.07 | 30,045 | 770 | 21,328 | 0 | 0 | 0.00% | 0 |
24.08.06 | 28,875 | 1,170 | 54,592 | 0 | 0 | 0.00% | 0 |
24.08.05 | 32,165 | 3,290 | 160,900 | 0 | 0 | 0.00% | 0 |
24.08.02 | 33,950 | 1,785 | 25,302 | 0 | 0 | 0.00% | 0 |
24.08.01 | 33,910 | 40 | 40,796 | 0 | 0 | 0.00% | 0 |
24.07.31 | 33,310 | 600 | 33,216 | 0 | 0 | 0.00% | 0 |
24.07.30 | 33,930 | 575 | 20,884 | 0 | 0 | 0.00% | 0 |
24.07.29 | 33,960 | 30 | 25,093 | 0 | 0 | 0.00% | 0 |
24.07.26 | 33,915 | 45 | 33,129 | 0 | 0 | 0.00% | 0 |
24.07.25 | 34,950 | 1,035 | 69,673 | 0 | 0 | 0.00% | 0 |
24.07.24 | 35,110 | 160 | 36,961 | 0 | 0 | 0.00% | 0 |
24.07.23 | 35,140 | 30 | 90,875 | 0 | 0 | 0.00% | 0 |
24.07.22 | 36,000 | 860 | 69,869 | 0 | 0 | 0.00% | 0 |
24.07.19 | 36,270 | 270 | 33,556 | 0 | 0 | 0.00% | 0 |
24.07.18 | 37,025 | 755 | 59,082 | 0 | 0 | 0.00% | 0 |
24.07.17 | 37,945 | 920 | 42,482 | 0 | 0 | 0.00% | 0 |
24.07.16 | 37,625 | 320 | 78,101 | 0 | 0 | 0.00% | 0 |
24.07.15 | 37,640 | 15 | 29,994 | 0 | 0 | 0.00% | 0 |
24.07.12 | 38,445 | 805 | 49,302 | 0 | 0 | 0.00% | 0 |
24.07.11 | 38,115 | 330 | 233,691 | 0 | 0 | 0.00% | 0 |
24.07.10 | 38,110 | 5 | 74,311 | 0 | 0 | 0.00% | 0 |
24.07.09 | 37,770 | 340 | 64,224 | 0 | 0 | 0.00% | 0 |
24.07.08 | 38,100 | 330 | 117,542 | 0 | 0 | 0.00% | 0 |
24.07.05 | 37,120 | 980 | 439,174 | 0 | 0 | 0.00% | 0 |
24.07.04 | 36,890 | 230 | 58,777 | 0 | 0 | 0.00% | 0 |
24.07.03 | 36,430 | 460 | 34,760 | 0 | 0 | 0.00% | 0 |
24.07.02 | 36,995 | 565 | 52,095 | 0 | 0 | 0.00% | 0 |
24.07.01 | 36,890 | 105 | 46,321 | 0 | 0 | 0.00% | 0 |
24.06.28 | 36,750 | 140 | 32,125 | 0 | 0 | 0.00% | 0 |
24.06.27 | 37,090 | 340 | 40,174 | 0 | 0 | 0.00% | 0 |
24.06.26 | 36,270 | 820 | 62,184 | 0 | 0 | 0.00% | 0 |
24.06.25 | 36,265 | 5 | 48,006 | 0 | 0 | 0.00% | 0 |
24.06.24 | 36,925 | 660 | 80,029 | 0 | 0 | 0.00% | 0 |
24.06.21 | 37,265 | 340 | 78,947 | 0 | 0 | 0.00% | 0 |
24.06.20 | 37,175 | 90 | 126,430 | 0 | 0 | 0.00% | 0 |
24.06.19 | 36,465 | 710 | 224,477 | 0 | 0 | 0.00% | 0 |
24.06.18 | 35,870 | 595 | 90,894 | 0 | 0 | 0.00% | 0 |
24.06.17 | 35,990 | 120 | 38,651 | 0 | 0 | 0.00% | 0 |
24.06.14 | 36,025 | 35 | 74,116 | 0 | 0 | 0.00% | 0 |
24.06.13 | 35,745 | 280 | 308,495 | 0 | 0 | 0.00% | 0 |
24.06.12 | 35,180 | 565 | 89,745 | 0 | 0 | 0.00% | 0 |
24.06.11 | 35,240 | 60 | 57,236 | 0 | 0 | 0.00% | 0 |
24.06.10 | 35,405 | 165 | 98,332 | 0 | 0 | 0.00% | 0 |
24.06.07 | 34,365 | 1,040 | 64,379 | 0 | 0 | 0.00% | 0 |
24.06.05 | 33,955 | 410 | 65,103 | 0 | 0 | 0.00% | 0 |
24.06.04 | 34,325 | 370 | 88,469 | 0 | 0 | 0.00% | 0 |
24.06.03 | 33,760 | 565 | 35,141 | 0 | 0 | 0.00% | 0 |
24.05.31 | 34,195 | 435 | 48,487 | 0 | 0 | 0.00% | 0 |
24.05.30 | 35,000 | 805 | 33,942 | 0 | 0 | 0.00% | 0 |
24.05.29 | 35,435 | 435 | 102,030 | 0 | 0 | 0.00% | 0 |
24.05.28 | 35,220 | 215 | 115,055 | 0 | 0 | 0.00% | 0 |
24.05.27 | 34,635 | 585 | 74,557 | 0 | 0 | 0.00% | 0 |
24.05.24 | 35,100 | 465 | 60,138 | 0 | 0 | 0.00% | 0 |
24.05.23 | 34,975 | 125 | 76,268 | 0 | 0 | 0.00% | 0 |
24.05.22 | 34,835 | 140 | 41,230 | 0 | 0 | 0.00% | 0 |
24.05.21 | 34,790 | 45 | 21,714 | 0 | 0 | 0.00% | 0 |
24.05.20 | 34,725 | 65 | 30,639 | 0 | 0 | 0.00% | 0 |
24.05.17 | 35,220 | 495 | 69,537 | 0 | 0 | 0.00% | 0 |
24.05.16 | 34,725 | 495 | 115,593 | 0 | 0 | 0.00% | 0 |
24.05.14 | 34,550 | 175 | 58,337 | 0 | 0 | 0.00% | 0 |
24.05.13 | 34,395 | 155 | 32,430 | 0 | 0 | 0.00% | 0 |
24.05.10 | 33,970 | 425 | 56,816 | 0 | 0 | 0.00% | 0 |
24.05.09 | 34,515 | 545 | 23,958 | 0 | 0 | 0.00% | 0 |
24.05.08 | 34,470 | 45 | 22,170 | 0 | 0 | 0.00% | 0 |
24.05.07 | 33,615 | 855 | 51,608 | 0 | 0 | 0.00% | 0 |
24.05.03 | 33,720 | 105 | 20,369 | 0 | 0 | 0.00% | 0 |
24.05.02 | 33,800 | 80 | 18,362 | 0 | 0 | 0.00% | 0 |
24.04.30 | 33,620 | 180 | 37,310 | 0 | 0 | 0.00% | 0 |
24.04.29 | 33,600 | 245 | 124,949 | 0 | 0 | 0.00% | 0 |
24.04.26 | 33,100 | 500 | 28,820 | 0 | 0 | 0.00% | 0 |
24.04.25 | 34,170 | 1,070 | 43,834 | 0 | 0 | 0.00% | 0 |
24.04.24 | 33,095 | 1,075 | 45,409 | 0 | 0 | 0.00% | 0 |
24.04.23 | 33,240 | 145 | 18,191 | 0 | 0 | 0.00% | 0 |
24.04.22 | 32,860 | 380 | 38,696 | 0 | 0 | 0.00% | 0 |
24.04.19 | 33,930 | 1,070 | 49,412 | 0 | 0 | 0.00% | 0 |
24.04.18 | 33,155 | 775 | 60,620 | 0 | 0 | 0.00% | 0 |
24.04.17 | 33,320 | 165 | 24,453 | 0 | 0 | 0.00% | 0 |
24.04.16 | 34,225 | 905 | 39,463 | 0 | 0 | 0.00% | 0 |
24.04.15 | 34,575 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 34,810 | 235 | 23,654 | 0 | 0 | 0.00% | 0 |
24.04.11 | 34,675 | 135 | 30,048 | 0 | 0 | 0.00% | 0 |
24.04.09 | 34,730 | 55 | 30,932 | 0 | 0 | 0.00% | 0 |
24.04.08 | 34,900 | 170 | 28,679 | 0 | 0 | 0.00% | 0 |
24.04.05 | 35,560 | 660 | 81,313 | 0 | 0 | 0.00% | 0 |
24.04.04 | 34,685 | 875 | 34,668 | 0 | 0 | 0.00% | 0 |
24.04.03 | 35,800 | 1,115 | 114,233 | 0 | 0 | 0.00% | 0 |
24.04.02 | 35,540 | 260 | 97,504 | 0 | 0 | 0.00% | 0 |
24.04.01 | 35,595 | 55 | 111,039 | 0 | 0 | 0.00% | 0 |
24.03.29 | 35,370 | 225 | 103,782 | 0 | 0 | 0.00% | 0 |
24.03.28 | 35,415 | 45 | 70,757 | 0 | 0 | 0.00% | 0 |
24.03.27 | 35,040 | 375 | 188,114 | 0 | 0 | 0.00% | 0 |
24.03.26 | 34,730 | 310 | 190,624 | 0 | 0 | 0.00% | 0 |
24.03.25 | 34,720 | 10 | 132,344 | 0 | 0 | 0.00% | 0 |
24.03.22 | 34,600 | 120 | 226,489 | 0 | 0 | 0.00% | 0 |
24.03.21 | 33,355 | 1,245 | 411,789 | 0 | 0 | 0.00% | 0 |
24.03.20 | 33,045 | 310 | 58,289 | 0 | 0 | 0.00% | 0 |
24.03.19 | 33,245 | 200 | 42,237 | 0 | 0 | 0.00% | 0 |
24.03.18 | 33,080 | 165 | 32,389 | 0 | 0 | 0.00% | 0 |
24.03.15 | 33,750 | 670 | 52,654 | 0 | 0 | 0.00% | 0 |
24.03.14 | 33,755 | 5 | 84,310 | 0 | 0 | 0.00% | 0 |
24.03.13 | 33,785 | 30 | 124,798 | 0 | 0 | 0.00% | 0 |
24.03.12 | 33,125 | 660 | 51,940 | 0 | 0 | 0.00% | 0 |
24.03.11 | 33,555 | 430 | 78,505 | 0 | 0 | 0.00% | 0 |
24.03.08 | 32,885 | 670 | 206,996 | 0 | 0 | 0.00% | 0 |
24.03.07 | 32,075 | 810 | 54,411 | 0 | 0 | 0.00% | 0 |
24.03.06 | 32,365 | 290 | 59,564 | 0 | 0 | 0.00% | 0 |
24.03.05 | 32,700 | 335 | 62,688 | 0 | 0 | 0.00% | 0 |
24.03.04 | 32,230 | 470 | 45,790 | 0 | 0 | 0.00% | 0 |
24.02.29 | 32,260 | 30 | 20,801 | 0 | 0 | 0.00% | 0 |
24.02.28 | 31,995 | 265 | 44,773 | 0 | 0 | 0.00% | 0 |
24.02.27 | 32,675 | 680 | 26,572 | 0 | 0 | 0.00% | 0 |
24.02.26 | 32,865 | 190 | 54,094 | 0 | 0 | 0.00% | 0 |
24.02.23 | 32,880 | 15 | 91,918 | 0 | 0 | 0.00% | 0 |
24.02.22 | 32,305 | 575 | 67,734 | 0 | 0 | 0.00% | 0 |
24.02.21 | 32,255 | 50 | 20,645 | 0 | 0 | 0.00% | 0 |
24.02.20 | 32,590 | 335 | 46,281 | 0 | 0 | 0.00% | 0 |
24.02.19 | 32,095 | 495 | 61,179 | 0 | 0 | 0.00% | 0 |
24.02.16 | 31,630 | 465 | 50,962 | 0 | 0 | 0.00% | 0 |
24.02.15 | 31,770 | 140 | 31,445 | 0 | 0 | 0.00% | 0 |
24.02.14 | 32,220 | 450 | 58,035 | 0 | 0 | 0.00% | 0 |
24.02.13 | 31,640 | 580 | 51,645 | 0 | 0 | 0.00% | 0 |
24.02.08 | 31,500 | 140 | 47,705 | 0 | 0 | 0.00% | 0 |
24.02.07 | 31,025 | 475 | 47,137 | 0 | 0 | 0.00% | 0 |
24.02.06 | 30,855 | 170 | 32,490 | 0 | 0 | 0.00% | 0 |
24.02.05 | 31,380 | 525 | 22,986 | 0 | 0 | 0.00% | 0 |
24.02.02 | 30,520 | 860 | 34,394 | 0 | 0 | 0.00% | 0 |
24.02.01 | 30,125 | 395 | 66,300 | 0 | 0 | 0.00% | 0 |
24.01.31 | 30,425 | 300 | 40,534 | 0 | 0 | 0.00% | 0 |
24.01.30 | 30,380 | 45 | 47,374 | 0 | 0 | 0.00% | 0 |
24.01.29 | 30,110 | 270 | 17,106 | 0 | 0 | 0.00% | 0 |
24.01.26 | 30,160 | 50 | 17,454 | 0 | 0 | 0.00% | 0 |
24.01.25 | 30,525 | 365 | 48,516 | 0 | 0 | 0.00% | 0 |
24.01.24 | 30,705 | 180 | 59,204 | 0 | 0 | 0.00% | 0 |
24.01.23 | 30,675 | 30 | 64,318 | 0 | 0 | 0.00% | 0 |
24.01.22 | 30,725 | 50 | 24,965 | 0 | 0 | 0.00% | 0 |
24.01.19 | 30,065 | 660 | 73,033 | 0 | 0 | 0.00% | 0 |
24.01.18 | 29,835 | 230 | 77,923 | 0 | 0 | 0.00% | 0 |
24.01.17 | 30,500 | 665 | 46,107 | 0 | 0 | 0.00% | 0 |
24.01.16 | 31,005 | 505 | 105,499 | 0 | 0 | 0.00% | 0 |
24.01.15 | 30,915 | 90 | 85,651 | 0 | 0 | 0.00% | 0 |
24.01.12 | 31,570 | 655 | 57,833 | 0 | 0 | 0.00% | 0 |
24.01.11 | 31,260 | 310 | 45,516 | 0 | 0 | 0.00% | 0 |
24.01.10 | 31,855 | 595 | 70,367 | 0 | 0 | 0.00% | 0 |
24.01.09 | 32,010 | 155 | 41,945 | 0 | 0 | 0.00% | 0 |
24.01.08 | 32,030 | 20 | 31,010 | 0 | 0 | 0.00% | 0 |
24.01.05 | 32,025 | 5 | 669,942 | 0 | 0 | 0.00% | 0 |
24.01.04 | 32,300 | 275 | 83,134 | 0 | 0 | 0.00% | 0 |
24.01.03 | 33,525 | 1,225 | 451,511 | 0 | 0 | 0.00% | 0 |
24.01.02 | 33,340 | 185 | 116,107 | 0 | 0 | 0.00% | 0 |
23.12.28 | 32,810 | 530 | 169,620 | 0 | 0 | 0.00% | 0 |
23.12.27 | 32,470 | 340 | 99,032 | 0 | 0 | 0.00% | 0 |
23.12.26 | 32,425 | 45 | 29,408 | 0 | 0 | 0.00% | 0 |
23.12.22 | 32,195 | 230 | 56,951 | 0 | 0 | 0.00% | 0 |
23.12.21 | 32,415 | 220 | 67,292 | 0 | 0 | 0.00% | 0 |
23.12.20 | 31,875 | 540 | 702,840 | 0 | 0 | 0.00% | 0 |
23.12.19 | 32,000 | 125 | 39,415 | 0 | 0 | 0.00% | 0 |
23.12.18 | 32,300 | 300 | 70,099 | 0 | 0 | 0.00% | 0 |
23.12.15 | 31,980 | 320 | 120,169 | 0 | 0 | 0.00% | 0 |
23.12.14 | 31,255 | 725 | 135,780 | 0 | 0 | 0.00% | 0 |
23.12.13 | 31,495 | 240 | 48,979 | 0 | 0 | 0.00% | 0 |
23.12.12 | 31,370 | 125 | 75,187 | 0 | 0 | 0.00% | 0 |
23.12.11 | 31,055 | 315 | 18,644 | 0 | 0 | 0.00% | 0 |
23.12.08 | 30,580 | 475 | 55,263 | 0 | 0 | 0.00% | 0 |
23.12.07 | 30,775 | 195 | 37,068 | 0 | 0 | 0.00% | 0 |
23.12.06 | 30,825 | 50 | 13,450 | 0 | 0 | 0.00% | 0 |
23.12.05 | 31,255 | 430 | 87,084 | 0 | 0 | 0.00% | 0 |
23.12.04 | 31,420 | 165 | 68,888 | 0 | 0 | 0.00% | 0 |
23.12.01 | 31,865 | 445 | 27,862 | 0 | 0 | 0.00% | 0 |
23.11.30 | 31,600 | 265 | 64,141 | 0 | 0 | 0.00% | 0 |
23.11.29 | 31,540 | 60 | 54,228 | 0 | 0 | 0.00% | 0 |
23.11.28 | 31,135 | 405 | 43,065 | 0 | 0 | 0.00% | 0 |
23.11.27 | 31,060 | 75 | 67,448 | 0 | 0 | 0.00% | 0 |
23.11.24 | 31,360 | 300 | 74,341 | 0 | 0 | 0.00% | 0 |
23.11.23 | 31,610 | 250 | 67,302 | 0 | 0 | 0.00% | 0 |
23.11.22 | 31,620 | 10 | 442,795 | 0 | 0 | 0.00% | 0 |
23.11.21 | 31,490 | 130 | 50,063 | 0 | 0 | 0.00% | 0 |
23.11.20 | 31,130 | 360 | 35,943 | 0 | 0 | 0.00% | 0 |
23.11.17 | 31,615 | 485 | 39,338 | 0 | 0 | 0.00% | 0 |
23.11.16 | 31,495 | 70 | 15,091 | 0 | 0 | 0.00% | 0 |
23.11.15 | 30,675 | 820 | 81,426 | 0 | 0 | 0.00% | 0 |
23.11.14 | 30,480 | 195 | 39,243 | 0 | 0 | 0.00% | 0 |
23.11.13 | 30,530 | 50 | 37,108 | 0 | 0 | 0.00% | 0 |
23.11.10 | 30,560 | 30 | 7,008 | 0 | 0 | 0.00% | 0 |
23.11.09 | 30,350 | 210 | 110,820 | 0 | 0 | 0.00% | 0 |
23.11.08 | 30,935 | 585 | 64,817 | 0 | 0 | 0.00% | 0 |
23.11.07 | 31,675 | 740 | 73,369 | 0 | 0 | 0.00% | 0 |
23.11.06 | 30,075 | 1,600 | 137,939 | 0 | 0 | 0.00% | 0 |
23.11.03 | 29,950 | 125 | 63,539 | 0 | 0 | 0.00% | 0 |
23.11.02 | 29,090 | 860 | 103,515 | 0 | 0 | 0.00% | 0 |
23.11.01 | 28,515 | 575 | 73,630 | 0 | 0 | 0.00% | 0 |
23.10.31 | 29,200 | 685 | 69,290 | 0 | 0 | 0.00% | 0 |
23.10.30 | 28,980 | 240 | 55,051 | 0 | 0 | 0.00% | 0 |
23.10.27 | 28,845 | 135 | 28,084 | 0 | 0 | 0.00% | 0 |
23.10.26 | 30,260 | 1,415 | 67,210 | 0 | 0 | 0.00% | 0 |
23.10.25 | 30,250 | 10 | 24,376 | 0 | 0 | 0.00% | 0 |
23.10.24 | 29,955 | 295 | 69,555 | 0 | 0 | 0.00% | 0 |
23.10.23 | 30,255 | 300 | 75,518 | 0 | 0 | 0.00% | 0 |
23.10.20 | 30,520 | 265 | 136,734 | 0 | 0 | 0.00% | 0 |
23.10.19 | 31,340 | 820 | 8,938 | 0 | 0 | 0.00% | 0 |
23.10.18 | 31,320 | 20 | 36,480 | 0 | 0 | 0.00% | 0 |
23.10.17 | 30,520 | 800 | 117,129 | 0 | 0 | 0.00% | 0 |
23.10.16 | 30,670 | 150 | 52,758 | 0 | 0 | 0.00% | 0 |
23.10.13 | 30,890 | 220 | 21,646 | 0 | 0 | 0.00% | 0 |
23.10.12 | 30,325 | 565 | 76,494 | 0 | 0 | 0.00% | 0 |
23.10.11 | 29,935 | 390 | 55,890 | 0 | 0 | 0.00% | 0 |
23.10.10 | 29,385 | 550 | 49,981 | 0 | 0 | 0.00% | 0 |
23.10.06 | 29,620 | 235 | 34,968 | 0 | 0 | 0.00% | 0 |
23.10.05 | 29,245 | 375 | 36,511 | 0 | 0 | 0.00% | 0 |
23.10.04 | 29,745 | 500 | 17,479 | 0 | 0 | 0.00% | 0 |
23.09.27 | 29,900 | 155 | 44,333 | 0 | 0 | 0.00% | 0 |
23.09.26 | 30,260 | 360 | 50,700 | 0 | 0 | 0.00% | 0 |
23.09.25 | 30,280 | 20 | 28,084 | 0 | 0 | 0.00% | 0 |
23.09.22 | 30,250 | 30 | 33,837 | 0 | 0 | 0.00% | 0 |
23.09.21 | 30,820 | 570 | 60,086 | 0 | 0 | 0.00% | 0 |
23.09.20 | 30,820 | 0 | 36,203 | 0 | 0 | 0.00% | 0 |
23.09.19 | 30,950 | 130 | 52,386 | 0 | 0 | 0.00% | 0 |
23.09.18 | 31,840 | 890 | 56,917 | 0 | 0 | 0.00% | 0 |
23.09.15 | 31,470 | 370 | 54,799 | 0 | 0 | 0.00% | 0 |
23.09.14 | 30,820 | 650 | 67,783 | 0 | 0 | 0.00% | 0 |
23.09.13 | 30,455 | 365 | 45,366 | 0 | 0 | 0.00% | 0 |
23.09.12 | 30,590 | 135 | 23,069 | 0 | 0 | 0.00% | 0 |
23.09.11 | 30,665 | 75 | 21,422 | 0 | 0 | 0.00% | 0 |
23.09.08 | 31,175 | 510 | 69,017 | 0 | 0 | 0.00% | 0 |
23.09.07 | 31,260 | 85 | 70,520 | 0 | 0 | 0.00% | 0 |
23.09.06 | 31,640 | 380 | 51,158 | 0 | 0 | 0.00% | 0 |
23.09.05 | 31,605 | 35 | 36,362 | 0 | 0 | 0.00% | 0 |
23.09.04 | 31,350 | 255 | 19,538 | 0 | 0 | 0.00% | 0 |
23.09.01 | 31,200 | 150 | 49,827 | 0 | 0 | 0.00% | 0 |
23.08.31 | 31,085 | 115 | 8,734 | 0 | 0 | 0.00% | 0 |
23.08.30 | 30,860 | 225 | 37,654 | 0 | 0 | 0.00% | 0 |
23.08.29 | 30,655 | 205 | 27,327 | 0 | 0 | 0.00% | 0 |
23.08.28 | 30,600 | 55 | 25,123 | 0 | 0 | 0.00% | 0 |
23.08.25 | 31,245 | 645 | 281,430 | 0 | 0 | 0.00% | 0 |
23.08.24 | 30,470 | 775 | 70,611 | 0 | 0 | 0.00% | 0 |
23.08.23 | 30,570 | 100 | 36,159 | 0 | 0 | 0.00% | 0 |
23.08.22 | 30,480 | 90 | 33,641 | 0 | 0 | 0.00% | 0 |
23.08.21 | 30,605 | 125 | 38,327 | 0 | 0 | 0.00% | 0 |
23.08.18 | 30,565 | 40 | 46,225 | 0 | 0 | 0.00% | 0 |
23.08.17 | 30,665 | 100 | 41,502 | 0 | 0 | 0.00% | 0 |
23.08.16 | 30,935 | 270 | 68,937 | 0 | 0 | 0.00% | 0 |
23.08.14 | 31,335 | 400 | 75,742 | 0 | 0 | 0.00% | 0 |
23.08.11 | 31,465 | 130 | 28,342 | 0 | 0 | 0.00% | 0 |
23.08.10 | 31,780 | 315 | 50,020 | 0 | 0 | 0.00% | 0 |
23.08.09 | 31,335 | 445 | 98,119 | 0 | 0 | 0.00% | 0 |
23.08.08 | 31,855 | 520 | 91,791 | 0 | 0 | 0.00% | 0 |
23.08.07 | 31,730 | 125 | 136,744 | 0 | 0 | 0.00% | 0 |
23.08.04 | 31,890 | 160 | 154,562 | 0 | 0 | 0.00% | 0 |
23.08.03 | 32,495 | 605 | 80,983 | 0 | 0 | 0.00% | 0 |
23.08.02 | 32,960 | 465 | 252,201 | 0 | 0 | 0.00% | 0 |
23.08.01 | 32,480 | 480 | 143,496 | 0 | 0 | 0.00% | 0 |
23.07.31 | 32,755 | 275 | 130,396 | 0 | 0 | 0.00% | 0 |
23.07.28 | 32,915 | 160 | 50,461 | 0 | 0 | 0.00% | 0 |
23.07.27 | 32,170 | 745 | 481,104 | 0 | 0 | 0.00% | 0 |
23.07.26 | 32,500 | 330 | 206,689 | 0 | 0 | 0.00% | 0 |
23.07.25 | 32,700 | 200 | 102,220 | 0 | 0 | 0.00% | 0 |
23.07.24 | 32,630 | 70 | 63,401 | 0 | 0 | 0.00% | 0 |
23.07.21 | 32,950 | 320 | 113,797 | 0 | 0 | 0.00% | 0 |
23.07.20 | 33,265 | 315 | 71,075 | 0 | 0 | 0.00% | 0 |
23.07.19 | 33,400 | 135 | 397,165 | 0 | 0 | 0.00% | 0 |
23.07.18 | 33,455 | 55 | 43,314 | 0 | 0 | 0.00% | 0 |
23.07.17 | 33,520 | 65 | 59,639 | 0 | 0 | 0.00% | 0 |
23.07.14 | 32,960 | 560 | 123,557 | 0 | 0 | 0.00% | 0 |
23.07.13 | 32,700 | 260 | 111,914 | 0 | 0 | 0.00% | 0 |
23.07.12 | 32,395 | 305 | 67,198 | 0 | 0 | 0.00% | 0 |
23.07.11 | 31,695 | 700 | 45,675 | 0 | 0 | 0.00% | 0 |
23.07.10 | 32,215 | 520 | 148,295 | 0 | 0 | 0.00% | 0 |
23.07.07 | 32,715 | 500 | 387,693 | 0 | 0 | 0.00% | 0 |
23.07.06 | 33,275 | 560 | 363,038 | 0 | 0 | 0.00% | 0 |
23.07.05 | 33,550 | 275 | 347,842 | 0 | 0 | 0.00% | 0 |
23.07.04 | 33,695 | 145 | 49,162 | 0 | 0 | 0.00% | 0 |
23.07.03 | 32,925 | 770 | 100,512 | 0 | 0 | 0.00% | 0 |
23.06.30 | 32,950 | 25 | 427,769 | 0 | 0 | 0.00% | 0 |
23.06.29 | 32,615 | 335 | 51,334 | 0 | 0 | 0.00% | 0 |
23.06.28 | 32,795 | 180 | 51,490 | 0 | 0 | 0.00% | 0 |
23.06.27 | 32,860 | 65 | 45,860 | 0 | 0 | 0.00% | 0 |
23.06.26 | 32,710 | 150 | 18,729 | 0 | 0 | 0.00% | 0 |
23.06.23 | 33,110 | 400 | 40,095 | 0 | 0 | 0.00% | 0 |
23.06.22 | 32,970 | 140 | 37,250 | 0 | 0 | 0.00% | 0 |
23.06.21 | 33,285 | 315 | 60,808 | 0 | 0 | 0.00% | 0 |
23.06.20 | 33,370 | 85 | 33,905 | 0 | 0 | 0.00% | 0 |
23.06.19 | 34,015 | 645 | 86,314 | 0 | 0 | 0.00% | 0 |
23.06.16 | 33,685 | 330 | 59,651 | 0 | 0 | 0.00% | 0 |
23.06.15 | 33,865 | 180 | 72,048 | 0 | 0 | 0.00% | 0 |
23.06.14 | 34,055 | 190 | 94,952 | 0 | 0 | 0.00% | 0 |
23.06.13 | 33,445 | 610 | 158,972 | 0 | 0 | 0.00% | 0 |
23.06.12 | 33,715 | 270 | 105,736 | 0 | 0 | 0.00% | 0 |
23.06.09 | 33,070 | 645 | 140,280 | 0 | 0 | 0.00% | 0 |
23.06.08 | 33,065 | 5 | 59,677 | 0 | 0 | 0.00% | 0 |
23.06.07 | 33,065 | 0 | 56,214 | 0 | 0 | 0.00% | 0 |
23.06.05 | 33,065 | 0 | 55,662 | 0 | 0 | 0.00% | 0 |
23.06.02 | 32,780 | 285 | 72,009 | 0 | 0 | 0.00% | 0 |
23.06.01 | 32,725 | 55 | 60,314 | 0 | 0 | 0.00% | 0 |
23.05.31 | 33,120 | 395 | 189,390 | 0 | 0 | 0.00% | 0 |
23.05.30 | 32,060 | 1,060 | 193,025 | 0 | 0 | 0.00% | 0 |
23.05.26 | 31,550 | 510 | 238,458 | 0 | 0 | 0.00% | 0 |
23.05.25 | 31,325 | 225 | 126,513 | 0 | 0 | 0.00% | 0 |
23.05.24 | 31,520 | 195 | 33,065 | 0 | 0 | 0.00% | 0 |
23.05.23 | 31,305 | 215 | 42,017 | 0 | 0 | 0.00% | 0 |
23.05.22 | 31,240 | 65 | 80,089 | 0 | 0 | 0.00% | 0 |
23.05.19 | 30,585 | 655 | 155,852 | 0 | 0 | 0.00% | 0 |
23.05.18 | 30,280 | 305 | 62,100 | 0 | 0 | 0.00% | 0 |
23.05.17 | 29,850 | 430 | 63,480 | 0 | 0 | 0.00% | 0 |
23.05.16 | 29,550 | 300 | 31,746 | 0 | 0 | 0.00% | 0 |
23.05.15 | 29,530 | 20 | 14,695 | 0 | 0 | 0.00% | 0 |
23.05.12 | 29,750 | 220 | 42,870 | 0 | 0 | 0.00% | 0 |
23.05.11 | 29,765 | 15 | 13,534 | 0 | 0 | 0.00% | 0 |
23.05.10 | 29,990 | 225 | 31,122 | 0 | 0 | 0.00% | 0 |
23.05.09 | 30,195 | 205 | 32,104 | 0 | 0 | 0.00% | 0 |
23.05.08 | 29,870 | 325 | 79,792 | 0 | 0 | 0.00% | 0 |
23.05.04 | 29,980 | 110 | 26,791 | 0 | 0 | 0.00% | 0 |
23.05.03 | 30,210 | 230 | 25,593 | 0 | 0 | 0.00% | 0 |
23.05.02 | 30,045 | 165 | 44,280 | 0 | 0 | 0.00% | 0 |
23.04.28 | 29,985 | 60 | 16,668 | 0 | 0 | 0.00% | 0 |
23.04.27 | 29,955 | 210 | 29,153 | 0 | 0 | 0.00% | 0 |
23.04.26 | 29,835 | 120 | 30,041 | 0 | 0 | 0.00% | 0 |
23.04.25 | 30,360 | 525 | 90,631 | 0 | 0 | 0.00% | 0 |
23.04.24 | 30,640 | 280 | 54,048 | 0 | 0 | 0.00% | 0 |
23.04.21 | 30,775 | 135 | 33,476 | 0 | 0 | 0.00% | 0 |
23.04.20 | 31,010 | 235 | 51,906 | 0 | 0 | 0.00% | 0 |
23.04.19 | 31,130 | 120 | 74,662 | 0 | 0 | 0.00% | 0 |
23.04.18 | 31,145 | 15 | 39,026 | 0 | 0 | 0.00% | 0 |
23.04.17 | 31,465 | 320 | 89,039 | 0 | 0 | 0.00% | 0 |
23.04.14 | 31,425 | 35 | 46,730 | 0 | 0 | 0.00% | 0 |
23.04.13 | 31,505 | 80 | 59,727 | 0 | 0 | 0.00% | 0 |
23.04.12 | 31,370 | 135 | 100,705 | 0 | 0 | 0.00% | 0 |
23.04.11 | 31,085 | 285 | 142,182 | 0 | 0 | 0.00% | 0 |
23.04.10 | 30,875 | 210 | 169,764 | 0 | 0 | 0.00% | 0 |
23.04.07 | 30,285 | 590 | 124,165 | 0 | 0 | 0.00% | 0 |
23.04.06 | 31,050 | 765 | 143,017 | 0 | 0 | 0.00% | 0 |
23.04.05 | 30,345 | 705 | 137,468 | 0 | 0 | 0.00% | 0 |
23.04.04 | 30,605 | 260 | 82,748 | 0 | 0 | 0.00% | 0 |
23.04.03 | 30,720 | 115 | 77,444 | 0 | 0 | 0.00% | 0 |
23.03.31 | 30,400 | 320 | 91,808 | 0 | 0 | 0.00% | 0 |
23.03.30 | 30,285 | 115 | 127,288 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“삼성전자, 4분기 영업익 시장 기대치 크게 하회할 것”…목표가↓
-
2
개장전★주요이슈 점검
-
3
주요환율 및 반도체/상품동향
-
4
오늘의 이슈&테마 스케줄
-
5
미국 주요기업 주가등락률(마감)
-
6
[키움증권 데일리] 미 증시, CPI 예상치 부합, 대형 기술주 급등 영향으로 상승
-
7
주요 증권사 수익률 상위 개인 투자자 전일 매수/매도 상위 종목 현황 (2024.12.11 기준)
-
8
액션스퀘어, 50억원 규모 제3자배정 유상증자 결정
-
9
두산에너빌리티(034020) +4.12%, 비에이치아이 +2.90%, 대한전선 +2.44%, 한전기술 +2.35%, 우진엔텍 +2.15%
-
10
전일 장마감 후 주요 종목 공시