TIGER 우량가치
(227570) I 코스피 ETF 12.03 13:4411,990 | 전일 | 11,725 | 고가 | 11,990 | 상한가 | 15,240 |
거래량 (주) |
635 |
265 2.26% | 시가 | 11,835 | 저가 | 11,835 | 하한가 | 8,210 |
거래대금 (백만) |
8 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.02 | 11,815 | 90 | 8,099 | 0 | 0 | 0.00% | 630,000 |
24.11.29 | 11,930 | 115 | 842 | 0 | 0 | 0.00% | 630,000 |
24.11.28 | 11,755 | 175 | 1,061 | 0 | 0 | 0.00% | 630,000 |
24.11.27 | 11,660 | 95 | 74 | 0 | 0 | 0.00% | 630,000 |
24.11.26 | 11,640 | 20 | 461 | 0 | 0 | 0.00% | 630,000 |
24.11.25 | 11,535 | 105 | 276 | 0 | 0 | 0.00% | 630,000 |
24.11.22 | 11,465 | 70 | 198 | 0 | 0 | 0.00% | 630,000 |
24.11.21 | 11,375 | 90 | 49 | 0 | 0 | 0.00% | 630,000 |
24.11.20 | 11,400 | 25 | 4,995 | 0 | 0 | 0.00% | 630,000 |
24.11.19 | 11,320 | 80 | 92 | 0 | 0 | 0.00% | 630,000 |
24.11.18 | 11,245 | 75 | 1,112 | 0 | 0 | 0.00% | 630,000 |
24.11.15 | 11,280 | 35 | 30 | 0 | 0 | 0.00% | 0 |
24.11.14 | 11,180 | 65 | 220 | 0 | 0 | 0.00% | 0 |
24.11.13 | 11,395 | 215 | 863 | 0 | 0 | 0.00% | 0 |
24.11.12 | 11,545 | 150 | 717 | 0 | 0 | 0.00% | 0 |
24.11.11 | 11,700 | 155 | 1,481 | 0 | 0 | 0.00% | 0 |
24.11.08 | 11,740 | 40 | 40 | 0 | 0 | 0.00% | 0 |
24.11.07 | 11,720 | 20 | 699 | 0 | 0 | 0.00% | 0 |
24.11.06 | 11,720 | 0 | 1,635 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,690 | 30 | 387 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,665 | 25 | 93 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,685 | 20 | 3,985 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,640 | 45 | 3,876 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,695 | 55 | 96 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,670 | 25 | 150 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,645 | 25 | 252 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,665 | 20 | 129 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,700 | 35 | 115 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,720 | 20 | 4,249 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,760 | 40 | 1,873 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,805 | 45 | 987 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,865 | 60 | 156 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,835 | 30 | 286 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,840 | 5 | 308 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,850 | 10 | 477 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,725 | 125 | 155 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,795 | 70 | 117 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,770 | 25 | 368 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,835 | 65 | 233 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,695 | 140 | 2,277 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,735 | 40 | 2,383 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,975 | 240 | 934 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,045 | 70 | 2,071 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,990 | 55 | 3,119 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,880 | 110 | 205 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,090 | 210 | 1,333 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,955 | 135 | 333 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,015 | 60 | 126 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,010 | 5 | 161 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,015 | 5 | 297 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,825 | 190 | 221 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,730 | 95 | 34,254 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,880 | 150 | 71 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,860 | 20 | 207 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,905 | 45 | 462 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,000 | 95 | 1,418 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,985 | 15 | 206 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,315 | 330 | 313 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,100 | 215 | 470 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,090 | 10 | 694 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,115 | 25 | 115 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,180 | 65 | 2,954 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,335 | 155 | 5,532 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,235 | 100 | 5,467 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,190 | 45 | 525 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,055 | 135 | 2,787 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,100 | 45 | 1,554 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,030 | 70 | 1,092 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,855 | 175 | 538 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,760 | 95 | 54 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,690 | 70 | 18,718 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,715 | 25 | 1,391 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,690 | 25 | 480 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,585 | 105 | 404 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,540 | 45 | 262 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,395 | 145 | 805 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,255 | 140 | 152 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,010 | 245 | 144 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,935 | 925 | 1,869 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,225 | 290 | 743 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,205 | 20 | 5,327 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,075 | 130 | 9,741 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,090 | 15 | 20,898 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,950 | 140 | 1,186 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,705 | 245 | 1,204 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,835 | 130 | 403 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,910 | 75 | 139 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,860 | 50 | 344 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,925 | 65 | 123 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,055 | 130 | 661 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,055 | 0 | 409 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,995 | 60 | 675 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,975 | 20 | 322 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,900 | 75 | 132 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,900 | 0 | 432 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,830 | 70 | 32 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,795 | 35 | 40 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,840 | 45 | 229 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,855 | 15 | 460 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,780 | 75 | 398 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,740 | 40 | 42 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,830 | 90 | 451 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,905 | 75 | 104 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,995 | 90 | 2,929 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,805 | 190 | 1,174 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,910 | 105 | 1,308 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,950 | 40 | 17 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,930 | 20 | 229 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,050 | 120 | 28 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,005 | 45 | 483 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,825 | 180 | 952 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,880 | 55 | 12,189 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,860 | 20 | 934 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,820 | 40 | 93 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,895 | 75 | 10,505 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,860 | 35 | 977 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,730 | 130 | 255 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,835 | 105 | 463 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,750 | 85 | 241 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,720 | 30 | 720 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,720 | 0 | 346 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,905 | 185 | 2,522 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,740 | 165 | 1,482 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,665 | 75 | 3,284 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,710 | 45 | 176 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,730 | 20 | 148 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,795 | 65 | 37 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,750 | 45 | 833 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,890 | 140 | 94 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,945 | 55 | 81 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,855 | 90 | 1,169 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,930 | 75 | 470 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,830 | 100 | 3,466 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,950 | 120 | 14,962 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,860 | 90 | 1,387 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,760 | 100 | 680 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,730 | 30 | 1,057 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,650 | 80 | 5,336 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,725 | 75 | 536 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,695 | 30 | 147 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,585 | 110 | 484 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,735 | 150 | 895 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,690 | 45 | 5,370 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,640 | 50 | 8,578 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,855 | 185 | 1,685 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,815 | 40 | 2,919 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,775 | 40 | 86 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,790 | 15 | 3,427 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,655 | 135 | 1,397 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,335 | 320 | 2,639 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,400 | 65 | 661 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,265 | 135 | 430 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,370 | 105 | 2,918 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,440 | 70 | 1,337 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,345 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,575 | 230 | 2,858 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,690 | 115 | 248 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,780 | 90 | 690 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,865 | 85 | 291 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,860 | 5 | 240 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,805 | 55 | 198 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,810 | 5 | 1,636 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,740 | 70 | 4,439 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,720 | 20 | 11,378 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,855 | 135 | 1,978 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,860 | 5 | 1,278 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,895 | 35 | 1,537 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,880 | 15 | 1,176 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,980 | 100 | 618 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,010 | 30 | 1,307 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,805 | 205 | 41,288 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,795 | 10 | 3,689 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,830 | 35 | 46 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,910 | 80 | 2,078 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,930 | 20 | 1,757 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,695 | 235 | 688 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,650 | 45 | 310 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,700 | 50 | 5,753 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,825 | 125 | 1,338 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,815 | 10 | 2,889 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,805 | 10 | 327 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,840 | 35 | 4,350 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,940 | 100 | 6,055 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,985 | 45 | 23,090 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,950 | 35 | 2,286 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,755 | 195 | 2,954 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,845 | 90 | 3,303 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,165 | 320 | 810 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,120 | 45 | 2,373 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,155 | 35 | 1,711 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,290 | 135 | 13,106 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,390 | 100 | 7,112 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,155 | 235 | 16,172 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,895 | 260 | 5,272 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,050 | 155 | 7,764 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,240 | 190 | 5,631 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,335 | 95 | 14,014 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,390 | 55 | 5,783 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,900 | 490 | 3,479 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,200 | 300 | 15,225 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,155 | 45 | 7,812 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,050 | 105 | 21,772 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,515 | 535 | 45,366 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,375 | 140 | 12,278 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,325 | 50 | 17,866 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,005 | 320 | 2,361 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,935 | 70 | 92 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,825 | 110 | 57 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,790 | 35 | 1,217 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,710 | 80 | 679 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,700 | 10 | 617 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,695 | 5 | 3,828 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,660 | 35 | 343 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,890 | 230 | 410 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,975 | 85 | 581 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,970 | 5 | 158 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,020 | 50 | 248 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,030 | 10 | 16,427 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,030 | 0 | 680 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,940 | 90 | 14 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,030 | 90 | 64 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,050 | 20 | 1,020 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,145 | 95 | 27,310 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,275 | 130 | 120 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,390 | 115 | 31,581 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,210 | 180 | 2,394 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,260 | 50 | 175 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,240 | 20 | 3,550 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,195 | 45 | 281 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,235 | 40 | 85 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,130 | 105 | 362 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,085 | 45 | 66 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,105 | 20 | 2,997 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,125 | 20 | 4,958 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,105 | 20 | 564 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,150 | 45 | 602 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,175 | 25 | 214 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,160 | 15 | 433 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,170 | 10 | 612 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,265 | 95 | 9 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,205 | 60 | 932 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,085 | 120 | 2,242 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,060 | 25 | 1,069 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,015 | 45 | 6,486 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,990 | 25 | 87 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,145 | 155 | 304 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,125 | 20 | 216 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,065 | 60 | 1,155 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,075 | 10 | 50 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,035 | 40 | 470 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,005 | 30 | 514 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,930 | 75 | 910 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,910 | 20 | 7,483 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,905 | 5 | 611 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,840 | 70 | 108 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,745 | 95 | 315 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,655 | 90 | 17 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,725 | 70 | 391 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,725 | 0 | 280 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,725 | 0 | 1,586 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,625 | 100 | 119 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,805 | 180 | 58 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,560 | 245 | 9,698 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,400 | 160 | 187 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,415 | 15 | 549 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,330 | 85 | 9,070 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,330 | 0 | 437 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,295 | 35 | 301 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,310 | 15 | 1,796 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,465 | 155 | 647 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,300 | 165 | 1,515 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,265 | 35 | 2,065 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,390 | 125 | 218 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,525 | 135 | 478 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,690 | 165 | 161 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,575 | 115 | 11 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,590 | 15 | 190 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,605 | 15 | 81 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,655 | 50 | 100 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,505 | 150 | 365 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,530 | 25 | 15 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,540 | 10 | 173 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,520 | 20 | 332 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,570 | 50 | 185 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,855 | 285 | 14,809 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,810 | 45 | 215 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,950 | 140 | 231 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,040 | 90 | 10,903 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,080 | 40 | 105 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,190 | 110 | 283 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,175 | 15 | 322 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,185 | 10 | 5,436 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,160 | 25 | 774 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,950 | 210 | 2,515 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,890 | 60 | 943 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,830 | 60 | 112 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,890 | 60 | 404 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,820 | 70 | 233 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,625 | 195 | 3,361 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,715 | 90 | 1,208 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,755 | 40 | 993 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,805 | 50 | 202 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,765 | 40 | 2,835 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,730 | 35 | 4,042 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,785 | 60 | 421 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,710 | 75 | 52 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,525 | 185 | 89 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,510 | 10 | 566 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,490 | 20 | 323 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,555 | 65 | 346 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,555 | 0 | 1,590 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,530 | 25 | 9 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,635 | 105 | 1,213 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,810 | 175 | 187 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,860 | 50 | 1,724 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,840 | 20 | 361 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,680 | 160 | 10,294 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,660 | 20 | 2,492 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,725 | 65 | 5,545 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,685 | 40 | 1,758 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,575 | 110 | 853 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,620 | 45 | 2,071 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,680 | 60 | 513 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,515 | 165 | 1,026 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,425 | 90 | 2,547 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,405 | 20 | 720 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,130 | 275 | 10,424 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,385 | 255 | 3,503 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,395 | 10 | 1,154 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,500 | 105 | 344 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,550 | 50 | 2,125 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,485 | 65 | 587 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,480 | 5 | 1,184 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,620 | 140 | 349 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,630 | 10 | 312 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,520 | 110 | 4,628 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,485 | 35 | 137 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,400 | 85 | 727 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,315 | 85 | 7,073 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,165 | 150 | 5,143 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,290 | 125 | 1,520 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,460 | 170 | 423 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,520 | 60 | 78,669 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,605 | 85 | 448 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,485 | 120 | 19,587 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,385 | 100 | 498 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,550 | 165 | 23,357 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,540 | 10 | 693 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,525 | 15 | 3,251 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,515 | 10 | 1,185 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,705 | 190 | 77,735 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,640 | 65 | 388 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,695 | 55 | 20,322 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,730 | 35 | 121 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,745 | 15 | 19,709 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,640 | 105 | 3,323 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,745 | 105 | 4,248 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,795 | 50 | 751 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,865 | 70 | 829 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,915 | 50 | 783 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,000 | 85 | 8,919 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,905 | 95 | 10,505 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,905 | 0 | 1,125 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,715 | 190 | 8,725 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,615 | 100 | 2,884 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,615 | 0 | 7,848 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,680 | 65 | 30,137 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,730 | 50 | 3,413 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,845 | 115 | 698 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,955 | 110 | 2,572 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,945 | 10 | 483 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,880 | 65 | 27,271 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,850 | 30 | 422 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,810 | 40 | 1,321 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,645 | 165 | 362 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,700 | 55 | 1,022 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,810 | 110 | 751 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,815 | 5 | 1,225 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,025 | 210 | 6,151 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,950 | 75 | 385 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,980 | 30 | 2,326 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,975 | 5 | 462 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,865 | 110 | 590 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,890 | 25 | 1,698 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,960 | 70 | 3,665 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,810 | 150 | 45,229 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,780 | 30 | 326 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,130 | 10 | 378 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,205 | 75 | 960 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,235 | 30 | 1,641 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,335 | 100 | 635 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,405 | 70 | 1,574 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,520 | 115 | 564 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,360 | 160 | 8,114 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,390 | 30 | 2,692 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,255 | 135 | 7,593 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,075 | 205 | 1,378 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,070 | 5 | 9,019 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,975 | 95 | 9,808 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,860 | 115 | 1,453 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,905 | 45 | 518 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,880 | 25 | 6,482 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,010 | 130 | 333 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,055 | 45 | 16,265 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,015 | 40 | 16,359 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,985 | 30 | 48,700 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,915 | 70 | 1,198 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,900 | 15 | 66,761 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
투자주체별 매매동향 / 프로그램 매매동향
-
2
코스피 하락률 상위 20종목(직전 30분 기준)
-
3
코스닥 하락률 상위 20종목(직전 30분 기준)
-
4
메타바이오메드(059210) 상승폭 확대 +7.54%, 5거래일만에 반등
-
5
코스닥지수 : ▲13.14P(+1.94%), 688.98P
-
6
삼현(437730) 상승폭 확대 +7.82%, 3거래일 연속 상승
-
7
한국금융지주(071050) 소폭 상승세 +4.31%, 외국계 매수 유입
-
8
미코바이오메드, 주식등의 대량보유자 소유주식수 변동
-
9
이오플로우(294090) 소폭 상승세 +4.93%
-
10
SBI인베스트먼트(019550) 급등세 기록중 +22.34%