TIGER 리츠부동산인프라
(329200) I 코스피 ETF 12.12 15:324,160 | 전일 | 4,110 | 고가 | 4,160 | 상한가 | 5,340 |
거래량 (주) |
1,062,230 |
50 1.22% | 시가 | 4,115 | 저가 | 4,090 | 하한가 | 2,880 |
거래대금 (백만) |
4,399 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.12 | 4,110 | 50 | 1,062,230 | 0 | 68,608 | 0.05% | 137,481,392 |
24.12.11 | 4,035 | 75 | 804,375 | 8,608 | 68,608 | 0.05% | 137,181,392 |
24.12.10 | 3,930 | 105 | 556,257 | -8,880 | 60,000 | 0.04% | 137,440,000 |
24.12.09 | 4,025 | 95 | 1,328,304 | 8,854 | 68,880 | 0.05% | 137,431,120 |
24.12.06 | 4,030 | 5 | 1,040,620 | -8,854 | 60,026 | 0.04% | 137,489,974 |
24.12.05 | 4,065 | 35 | 1,017,267 | 0 | 68,880 | 0.05% | 138,031,120 |
24.12.04 | 4,110 | 45 | 1,306,488 | 8,721 | 68,880 | 0.05% | 138,031,120 |
24.12.03 | 4,140 | 30 | 1,464,574 | -9,057 | 60,159 | 0.04% | 138,639,841 |
24.12.02 | 4,170 | 30 | 1,395,717 | 0 | 69,216 | 0.05% | 138,530,784 |
24.11.29 | 4,210 | 40 | 1,911,143 | 9,216 | 69,216 | 0.05% | 138,530,784 |
24.11.28 | 4,210 | 10 | 1,453,479 | 60,000 | 60,000 | 0.04% | 138,540,000 |
24.11.27 | 4,225 | 15 | 688,939 | 0 | 0 | 0.00% | 0 |
24.11.26 | 4,220 | 5 | 628,532 | 0 | 0 | 0.00% | 0 |
24.11.25 | 4,240 | 20 | 790,925 | 0 | 0 | 0.00% | 0 |
24.11.22 | 4,225 | 15 | 1,397,469 | 0 | 0 | 0.00% | 0 |
24.11.21 | 4,225 | 0 | 1,406,582 | 0 | 0 | 0.00% | 0 |
24.11.20 | 4,155 | 70 | 1,642,189 | 0 | 0 | 0.00% | 0 |
24.11.19 | 4,100 | 55 | 1,143,689 | 0 | 0 | 0.00% | 0 |
24.11.18 | 4,060 | 40 | 1,444,232 | 0 | 0 | 0.00% | 0 |
24.11.15 | 4,045 | 15 | 1,675,734 | 0 | 0 | 0.00% | 0 |
24.11.14 | 4,090 | 45 | 1,515,801 | 0 | 0 | 0.00% | 0 |
24.11.13 | 4,015 | 75 | 1,987,983 | 0 | 0 | 0.00% | 0 |
24.11.12 | 4,085 | 70 | 2,689,432 | 0 | 0 | 0.00% | 0 |
24.11.11 | 4,155 | 70 | 2,337,855 | 0 | 0 | 0.00% | 0 |
24.11.08 | 4,185 | 30 | 1,662,662 | 0 | 0 | 0.00% | 0 |
24.11.07 | 4,220 | 35 | 1,631,106 | 0 | 0 | 0.00% | 0 |
24.11.06 | 4,230 | 10 | 1,778,881 | 0 | 0 | 0.00% | 0 |
24.11.05 | 4,235 | 5 | 1,232,638 | 0 | 0 | 0.00% | 0 |
24.11.04 | 4,260 | 25 | 1,397,273 | 0 | 0 | 0.00% | 0 |
24.11.01 | 4,290 | 30 | 1,164,265 | 0 | 0 | 0.00% | 0 |
24.10.31 | 4,270 | 20 | 1,151,824 | 0 | 0 | 0.00% | 0 |
24.10.30 | 4,320 | 25 | 1,313,882 | 0 | 0 | 0.00% | 0 |
24.10.29 | 4,320 | 0 | 1,319,049 | 0 | 0 | 0.00% | 0 |
24.10.28 | 4,355 | 35 | 1,865,281 | 0 | 0 | 0.00% | 0 |
24.10.25 | 4,415 | 60 | 1,471,609 | 0 | 0 | 0.00% | 0 |
24.10.24 | 4,435 | 20 | 739,085 | 0 | 0 | 0.00% | 0 |
24.10.23 | 4,445 | 10 | 985,497 | 0 | 0 | 0.00% | 0 |
24.10.22 | 4,475 | 30 | 1,283,621 | 0 | 0 | 0.00% | 0 |
24.10.21 | 4,475 | 0 | 755,047 | 0 | 0 | 0.00% | 0 |
24.10.18 | 4,495 | 20 | 1,041,003 | 0 | 0 | 0.00% | 0 |
24.10.17 | 4,475 | 20 | 782,689 | 0 | 0 | 0.00% | 0 |
24.10.16 | 4,525 | 50 | 1,014,848 | 0 | 0 | 0.00% | 0 |
24.10.15 | 4,505 | 20 | 1,178,951 | 0 | 0 | 0.00% | 0 |
24.10.14 | 4,475 | 30 | 1,216,737 | 0 | 0 | 0.00% | 0 |
24.10.11 | 4,490 | 15 | 1,002,687 | 0 | 0 | 0.00% | 0 |
24.10.10 | 4,395 | 95 | 998,204 | 0 | 0 | 0.00% | 0 |
24.10.08 | 4,455 | 60 | 1,123,215 | 0 | 0 | 0.00% | 0 |
24.10.07 | 4,440 | 15 | 1,240,762 | 0 | 0 | 0.00% | 0 |
24.10.04 | 4,470 | 30 | 1,641,425 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,535 | 65 | 1,683,318 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,595 | 60 | 1,144,671 | 0 | 0 | 0.00% | 0 |
24.09.27 | 4,655 | 15 | 1,507,971 | 0 | 0 | 0.00% | 0 |
24.09.26 | 4,660 | 5 | 1,021,305 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,695 | 35 | 2,150,006 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,705 | 10 | 1,995,164 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,700 | 5 | 1,383,115 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,715 | 15 | 1,678,329 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,685 | 30 | 1,025,363 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,695 | 10 | 877,560 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,690 | 5 | 1,081,969 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,695 | 5 | 1,094,144 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,675 | 20 | 734,587 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,695 | 20 | 731,448 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,670 | 25 | 994,317 | 0 | 0 | 0.00% | 0 |
24.09.05 | 4,690 | 20 | 1,030,942 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,710 | 20 | 1,340,299 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,705 | 5 | 788,802 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,715 | 10 | 970,205 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,675 | 40 | 727,911 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,710 | 5 | 921,426 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,715 | 5 | 1,061,813 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,730 | 15 | 1,063,386 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,700 | 30 | 1,675,111 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,690 | 10 | 765,166 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,700 | 10 | 928,971 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,705 | 5 | 921,163 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,730 | 25 | 1,120,231 | 0 | 0 | 0.00% | 0 |
24.08.19 | 4,730 | 0 | 968,340 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,745 | 15 | 1,008,407 | 0 | 0 | 0.00% | 0 |
24.08.14 | 4,720 | 25 | 662,658 | 0 | 0 | 0.00% | 0 |
24.08.13 | 4,725 | 5 | 935,969 | 0 | 0 | 0.00% | 0 |
24.08.12 | 4,655 | 70 | 702,987 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,640 | 15 | 1,855,569 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,730 | 90 | 2,189,967 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,670 | 60 | 912,979 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,555 | 115 | 1,559,103 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,730 | 175 | 2,952,220 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,810 | 80 | 1,657,912 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,825 | 15 | 1,090,435 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,765 | 60 | 1,534,019 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,740 | 35 | 1,121,175 | 0 | 0 | 0.00% | 0 |
24.07.29 | 4,710 | 30 | 1,554,503 | 0 | 0 | 0.00% | 0 |
24.07.26 | 4,695 | 15 | 981,560 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,700 | 5 | 1,169,361 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,670 | 30 | 1,017,196 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,670 | 0 | 685,034 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,680 | 10 | 1,318,625 | 0 | 0 | 0.00% | 0 |
24.07.19 | 4,670 | 10 | 1,357,832 | 0 | 0 | 0.00% | 0 |
24.07.18 | 4,660 | 10 | 1,146,614 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,620 | 40 | 1,756,505 | 0 | 0 | 0.00% | 0 |
24.07.16 | 4,575 | 45 | 968,096 | 0 | 0 | 0.00% | 0 |
24.07.15 | 4,570 | 5 | 1,135,295 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,540 | 30 | 1,290,276 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,540 | 0 | 1,246,006 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,515 | 25 | 713,309 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,540 | 25 | 987,971 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,535 | 5 | 600,722 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,545 | 10 | 880,346 | 0 | 0 | 0.00% | 0 |
24.07.04 | 4,555 | 10 | 840,159 | 0 | 0 | 0.00% | 0 |
24.07.03 | 4,530 | 25 | 740,813 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,540 | 10 | 445,932 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,575 | 35 | 783,850 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,555 | 20 | 410,835 | 0 | 0 | 0.00% | 0 |
24.06.27 | 4,575 | 20 | 444,332 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,575 | 0 | 691,934 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,570 | 5 | 627,141 | 0 | 0 | 0.00% | 0 |
24.06.24 | 4,550 | 20 | 582,154 | 0 | 0 | 0.00% | 0 |
24.06.21 | 4,505 | 45 | 516,691 | 0 | 0 | 0.00% | 0 |
24.06.20 | 4,520 | 15 | 1,050,486 | 0 | 0 | 0.00% | 0 |
24.06.19 | 4,545 | 25 | 1,079,027 | 0 | 0 | 0.00% | 0 |
24.06.18 | 4,530 | 15 | 683,670 | 0 | 0 | 0.00% | 0 |
24.06.17 | 4,585 | 55 | 1,086,923 | 0 | 0 | 0.00% | 0 |
24.06.14 | 4,630 | 45 | 929,219 | 0 | 0 | 0.00% | 0 |
24.06.13 | 4,635 | 5 | 889,218 | 0 | 0 | 0.00% | 0 |
24.06.12 | 4,645 | 10 | 491,029 | 0 | 0 | 0.00% | 0 |
24.06.11 | 4,655 | 10 | 624,701 | 0 | 0 | 0.00% | 0 |
24.06.10 | 4,650 | 5 | 564,582 | 0 | 0 | 0.00% | 0 |
24.06.07 | 4,610 | 40 | 1,099,180 | 0 | 0 | 0.00% | 0 |
24.06.05 | 4,590 | 20 | 985,109 | 0 | 0 | 0.00% | 0 |
24.06.04 | 4,585 | 5 | 623,175 | 0 | 0 | 0.00% | 0 |
24.06.03 | 4,570 | 15 | 991,391 | 0 | 0 | 0.00% | 0 |
24.05.31 | 4,560 | 10 | 544,821 | 0 | 0 | 0.00% | 0 |
24.05.30 | 4,590 | 20 | 932,316 | 0 | 0 | 0.00% | 0 |
24.05.29 | 4,605 | 15 | 772,475 | 0 | 0 | 0.00% | 0 |
24.05.28 | 4,585 | 20 | 654,623 | 0 | 0 | 0.00% | 0 |
24.05.27 | 4,560 | 25 | 743,858 | 0 | 0 | 0.00% | 0 |
24.05.24 | 4,550 | 10 | 776,024 | 0 | 0 | 0.00% | 0 |
24.05.23 | 4,580 | 30 | 957,048 | 0 | 0 | 0.00% | 0 |
24.05.22 | 4,585 | 5 | 731,352 | 0 | 0 | 0.00% | 0 |
24.05.21 | 4,605 | 20 | 920,189 | 0 | 0 | 0.00% | 0 |
24.05.20 | 4,615 | 10 | 1,254,540 | 0 | 0 | 0.00% | 0 |
24.05.17 | 4,600 | 15 | 595,217 | 0 | 0 | 0.00% | 0 |
24.05.16 | 4,570 | 30 | 653,880 | 0 | 0 | 0.00% | 0 |
24.05.14 | 4,570 | 0 | 607,516 | 0 | 0 | 0.00% | 0 |
24.05.13 | 4,545 | 25 | 713,519 | 0 | 0 | 0.00% | 0 |
24.05.10 | 4,535 | 10 | 1,204,333 | 0 | 0 | 0.00% | 0 |
24.05.09 | 4,500 | 35 | 937,962 | 0 | 0 | 0.00% | 0 |
24.05.08 | 4,465 | 35 | 800,433 | 0 | 0 | 0.00% | 0 |
24.05.07 | 4,450 | 15 | 884,952 | 0 | 0 | 0.00% | 0 |
24.05.03 | 4,440 | 10 | 776,266 | 0 | 0 | 0.00% | 0 |
24.05.02 | 4,425 | 15 | 482,586 | 0 | 0 | 0.00% | 0 |
24.04.30 | 4,430 | 5 | 426,641 | 0 | 0 | 0.00% | 0 |
24.04.29 | 4,460 | 10 | 770,697 | 0 | 0 | 0.00% | 0 |
24.04.26 | 4,470 | 10 | 1,002,148 | 0 | 0 | 0.00% | 0 |
24.04.25 | 4,460 | 10 | 790,422 | 0 | 0 | 0.00% | 0 |
24.04.24 | 4,445 | 15 | 879,459 | 0 | 0 | 0.00% | 0 |
24.04.23 | 4,415 | 30 | 955,506 | 0 | 0 | 0.00% | 0 |
24.04.22 | 4,395 | 20 | 1,198,749 | 0 | 0 | 0.00% | 0 |
24.04.19 | 4,400 | 5 | 811,326 | 0 | 0 | 0.00% | 0 |
24.04.18 | 4,365 | 35 | 871,290 | 0 | 0 | 0.00% | 0 |
24.04.17 | 4,380 | 15 | 974,670 | 0 | 0 | 0.00% | 0 |
24.04.16 | 4,440 | 60 | 1,764,963 | 0 | 0 | 0.00% | 0 |
24.04.15 | 4,460 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 4,460 | 0 | 803,259 | 0 | 0 | 0.00% | 0 |
24.04.11 | 4,475 | 15 | 1,357,871 | 0 | 0 | 0.00% | 0 |
24.04.09 | 4,520 | 45 | 974,623 | 0 | 0 | 0.00% | 0 |
24.04.08 | 4,560 | 40 | 1,174,673 | 0 | 0 | 0.00% | 0 |
24.04.05 | 4,575 | 15 | 1,092,404 | 0 | 0 | 0.00% | 0 |
24.04.04 | 4,565 | 10 | 1,632,047 | 0 | 0 | 0.00% | 0 |
24.04.03 | 4,540 | 25 | 1,801,751 | 0 | 0 | 0.00% | 0 |
24.04.02 | 4,550 | 10 | 1,065,713 | 0 | 0 | 0.00% | 0 |
24.04.01 | 4,550 | 0 | 1,184,384 | 0 | 0 | 0.00% | 0 |
24.03.29 | 4,505 | 45 | 1,580,433 | 0 | 0 | 0.00% | 0 |
24.03.28 | 4,585 | 35 | 2,147,221 | 0 | 0 | 0.00% | 0 |
24.03.27 | 4,585 | 0 | 1,152,339 | 0 | 0 | 0.00% | 0 |
24.03.26 | 4,585 | 0 | 1,101,732 | 0 | 0 | 0.00% | 0 |
24.03.25 | 4,560 | 25 | 1,038,516 | 0 | 0 | 0.00% | 0 |
24.03.22 | 4,515 | 45 | 1,272,709 | 0 | 0 | 0.00% | 0 |
24.03.21 | 4,505 | 10 | 1,132,445 | 0 | 0 | 0.00% | 0 |
24.03.20 | 4,480 | 25 | 1,091,242 | 0 | 0 | 0.00% | 0 |
24.03.19 | 4,460 | 20 | 686,542 | 0 | 0 | 0.00% | 0 |
24.03.18 | 4,520 | 60 | 1,563,314 | 0 | 0 | 0.00% | 0 |
24.03.15 | 4,560 | 40 | 818,923 | 0 | 0 | 0.00% | 0 |
24.03.14 | 4,560 | 0 | 806,377 | 0 | 0 | 0.00% | 0 |
24.03.13 | 4,555 | 5 | 723,559 | 0 | 0 | 0.00% | 0 |
24.03.12 | 4,565 | 10 | 1,046,615 | 0 | 0 | 0.00% | 0 |
24.03.11 | 4,540 | 25 | 697,346 | 0 | 0 | 0.00% | 0 |
24.03.08 | 4,525 | 15 | 786,962 | 0 | 0 | 0.00% | 0 |
24.03.07 | 4,530 | 5 | 1,242,038 | 0 | 0 | 0.00% | 0 |
24.03.06 | 4,460 | 70 | 1,238,813 | 0 | 0 | 0.00% | 0 |
24.03.05 | 4,425 | 35 | 956,801 | 0 | 0 | 0.00% | 0 |
24.03.04 | 4,400 | 25 | 942,121 | 0 | 0 | 0.00% | 0 |
24.02.29 | 4,365 | 35 | 649,619 | 0 | 0 | 0.00% | 0 |
24.02.28 | 4,410 | 5 | 539,172 | 0 | 0 | 0.00% | 0 |
24.02.27 | 4,405 | 5 | 636,163 | 0 | 0 | 0.00% | 0 |
24.02.26 | 4,395 | 10 | 534,050 | 0 | 0 | 0.00% | 0 |
24.02.23 | 4,395 | 0 | 456,145 | 0 | 0 | 0.00% | 0 |
24.02.22 | 4,395 | 0 | 412,645 | 0 | 0 | 0.00% | 0 |
24.02.21 | 4,380 | 15 | 407,585 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,380 | 0 | 478,905 | 0 | 0 | 0.00% | 0 |
24.02.19 | 4,365 | 15 | 474,592 | 0 | 0 | 0.00% | 0 |
24.02.16 | 4,375 | 10 | 433,701 | 0 | 0 | 0.00% | 0 |
24.02.15 | 4,360 | 15 | 431,811 | 0 | 0 | 0.00% | 0 |
24.02.14 | 4,380 | 20 | 447,091 | 0 | 0 | 0.00% | 0 |
24.02.13 | 4,380 | 0 | 764,829 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,385 | 5 | 631,030 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,370 | 15 | 583,012 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,380 | 10 | 665,548 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,355 | 25 | 822,746 | 0 | 0 | 0.00% | 0 |
24.02.02 | 4,340 | 15 | 835,856 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,320 | 20 | 566,324 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,325 | 5 | 461,511 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,320 | 15 | 388,110 | 0 | 0 | 0.00% | 0 |
24.01.29 | 4,315 | 5 | 526,197 | 0 | 0 | 0.00% | 0 |
24.01.26 | 4,300 | 15 | 456,463 | 0 | 0 | 0.00% | 0 |
24.01.25 | 4,305 | 5 | 445,367 | 0 | 0 | 0.00% | 0 |
24.01.24 | 4,305 | 0 | 499,290 | 0 | 0 | 0.00% | 0 |
24.01.23 | 4,305 | 0 | 466,594 | 0 | 0 | 0.00% | 0 |
24.01.22 | 4,295 | 10 | 459,890 | 0 | 0 | 0.00% | 0 |
24.01.19 | 4,295 | 0 | 393,080 | 0 | 0 | 0.00% | 0 |
24.01.18 | 4,305 | 10 | 422,518 | 0 | 0 | 0.00% | 0 |
24.01.17 | 4,325 | 20 | 556,478 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,325 | 0 | 473,785 | 0 | 0 | 0.00% | 0 |
24.01.15 | 4,340 | 15 | 507,829 | 0 | 0 | 0.00% | 0 |
24.01.12 | 4,370 | 30 | 568,885 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,375 | 5 | 574,229 | 0 | 0 | 0.00% | 0 |
24.01.10 | 4,380 | 5 | 534,743 | 0 | 0 | 0.00% | 0 |
24.01.09 | 4,360 | 20 | 336,555 | 0 | 0 | 0.00% | 0 |
24.01.08 | 4,365 | 5 | 443,032 | 0 | 0 | 0.00% | 0 |
24.01.05 | 4,395 | 30 | 651,890 | 0 | 0 | 0.00% | 0 |
24.01.04 | 4,405 | 10 | 641,213 | 0 | 0 | 0.00% | 0 |
24.01.03 | 4,405 | 0 | 718,668 | 0 | 0 | 0.00% | 0 |
24.01.02 | 4,360 | 45 | 902,924 | 0 | 0 | 0.00% | 0 |
23.12.28 | 4,335 | 25 | 527,451 | 0 | 0 | 0.00% | 0 |
23.12.27 | 4,315 | 35 | 395,430 | 0 | 0 | 0.00% | 0 |
23.12.26 | 4,320 | 5 | 651,825 | 0 | 0 | 0.00% | 0 |
23.12.22 | 4,315 | 5 | 563,066 | 0 | 0 | 0.00% | 0 |
23.12.21 | 4,295 | 20 | 504,254 | 0 | 0 | 0.00% | 0 |
23.12.20 | 4,285 | 10 | 619,763 | 0 | 0 | 0.00% | 0 |
23.12.19 | 4,300 | 15 | 523,962 | 0 | 0 | 0.00% | 0 |
23.12.18 | 4,360 | 60 | 853,361 | 0 | 0 | 0.00% | 0 |
23.12.15 | 4,385 | 25 | 920,571 | 0 | 0 | 0.00% | 0 |
23.12.14 | 4,350 | 35 | 983,192 | 0 | 0 | 0.00% | 0 |
23.12.13 | 4,345 | 5 | 454,122 | 0 | 0 | 0.00% | 0 |
23.12.12 | 4,335 | 10 | 288,003 | 0 | 0 | 0.00% | 0 |
23.12.11 | 4,360 | 25 | 452,691 | 0 | 0 | 0.00% | 0 |
23.12.08 | 4,340 | 20 | 503,508 | 0 | 0 | 0.00% | 0 |
23.12.07 | 4,335 | 5 | 374,552 | 0 | 0 | 0.00% | 0 |
23.12.06 | 4,325 | 10 | 359,258 | 0 | 0 | 0.00% | 0 |
23.12.05 | 4,315 | 10 | 423,631 | 0 | 0 | 0.00% | 0 |
23.12.04 | 4,300 | 15 | 486,490 | 0 | 0 | 0.00% | 0 |
23.12.01 | 4,270 | 30 | 471,736 | 0 | 0 | 0.00% | 0 |
23.11.30 | 4,270 | 0 | 427,423 | 0 | 0 | 0.00% | 0 |
23.11.29 | 4,290 | 10 | 327,312 | 0 | 0 | 0.00% | 0 |
23.11.28 | 4,295 | 5 | 289,625 | 0 | 0 | 0.00% | 0 |
23.11.27 | 4,300 | 5 | 426,391 | 0 | 0 | 0.00% | 0 |
23.11.24 | 4,275 | 25 | 284,355 | 0 | 0 | 0.00% | 0 |
23.11.23 | 4,290 | 15 | 344,807 | 0 | 0 | 0.00% | 0 |
23.11.22 | 4,285 | 5 | 254,419 | 0 | 0 | 0.00% | 0 |
23.11.21 | 4,300 | 15 | 629,747 | 0 | 0 | 0.00% | 0 |
23.11.20 | 4,245 | 55 | 593,786 | 0 | 0 | 0.00% | 0 |
23.11.17 | 4,220 | 25 | 529,696 | 0 | 0 | 0.00% | 0 |
23.11.16 | 4,205 | 15 | 306,656 | 0 | 0 | 0.00% | 0 |
23.11.15 | 4,180 | 25 | 698,990 | 0 | 0 | 0.00% | 0 |
23.11.14 | 4,165 | 15 | 248,355 | 0 | 0 | 0.00% | 0 |
23.11.13 | 4,185 | 20 | 299,964 | 0 | 0 | 0.00% | 0 |
23.11.10 | 4,185 | 0 | 328,525 | 0 | 0 | 0.00% | 0 |
23.11.09 | 4,180 | 5 | 337,514 | 0 | 0 | 0.00% | 0 |
23.11.08 | 4,185 | 5 | 269,473 | 0 | 0 | 0.00% | 0 |
23.11.07 | 4,185 | 0 | 410,655 | 0 | 0 | 0.00% | 0 |
23.11.06 | 4,150 | 35 | 804,403 | 0 | 0 | 0.00% | 0 |
23.11.03 | 4,090 | 60 | 879,850 | 0 | 0 | 0.00% | 0 |
23.11.02 | 4,075 | 15 | 299,565 | 0 | 0 | 0.00% | 0 |
23.11.01 | 4,065 | 10 | 128,524 | 0 | 0 | 0.00% | 0 |
23.10.31 | 4,075 | 10 | 204,993 | 0 | 0 | 0.00% | 0 |
23.10.30 | 4,095 | 10 | 149,596 | 0 | 0 | 0.00% | 0 |
23.10.27 | 4,090 | 5 | 185,093 | 0 | 0 | 0.00% | 0 |
23.10.26 | 4,115 | 25 | 220,905 | 0 | 0 | 0.00% | 0 |
23.10.25 | 4,100 | 15 | 162,450 | 0 | 0 | 0.00% | 0 |
23.10.24 | 4,100 | 0 | 314,894 | 0 | 0 | 0.00% | 0 |
23.10.23 | 4,140 | 40 | 315,911 | 0 | 0 | 0.00% | 0 |
23.10.20 | 4,195 | 55 | 315,450 | 0 | 0 | 0.00% | 0 |
23.10.19 | 4,235 | 40 | 363,687 | 0 | 0 | 0.00% | 0 |
23.10.18 | 4,240 | 5 | 226,591 | 0 | 0 | 0.00% | 0 |
23.10.17 | 4,225 | 15 | 193,434 | 0 | 0 | 0.00% | 0 |
23.10.16 | 4,220 | 5 | 262,132 | 0 | 0 | 0.00% | 0 |
23.10.13 | 4,255 | 35 | 531,571 | 0 | 0 | 0.00% | 0 |
23.10.12 | 4,270 | 15 | 346,948 | 0 | 0 | 0.00% | 0 |
23.10.11 | 4,250 | 20 | 380,317 | 0 | 0 | 0.00% | 0 |
23.10.10 | 4,250 | 0 | 371,967 | 0 | 0 | 0.00% | 0 |
23.10.06 | 4,255 | 5 | 394,557 | 0 | 0 | 0.00% | 0 |
23.10.05 | 4,245 | 10 | 325,993 | 0 | 0 | 0.00% | 0 |
23.10.04 | 4,340 | 95 | 442,751 | 0 | 0 | 0.00% | 0 |
23.09.27 | 4,305 | 35 | 820,998 | 0 | 0 | 0.00% | 0 |
23.09.26 | 4,360 | 10 | 254,491 | 0 | 0 | 0.00% | 0 |
23.09.25 | 4,365 | 5 | 239,909 | 0 | 0 | 0.00% | 0 |
23.09.22 | 4,375 | 10 | 310,596 | 0 | 0 | 0.00% | 0 |
23.09.21 | 4,385 | 10 | 319,484 | 0 | 0 | 0.00% | 0 |
23.09.20 | 4,405 | 20 | 260,466 | 0 | 0 | 0.00% | 0 |
23.09.19 | 4,405 | 0 | 134,853 | 0 | 0 | 0.00% | 0 |
23.09.18 | 4,410 | 5 | 202,562 | 0 | 0 | 0.00% | 0 |
23.09.15 | 4,380 | 30 | 266,435 | 0 | 0 | 0.00% | 0 |
23.09.14 | 4,365 | 15 | 239,257 | 0 | 0 | 0.00% | 0 |
23.09.13 | 4,400 | 35 | 377,110 | 0 | 0 | 0.00% | 0 |
23.09.12 | 4,405 | 5 | 306,574 | 0 | 0 | 0.00% | 0 |
23.09.11 | 4,395 | 10 | 325,631 | 0 | 0 | 0.00% | 0 |
23.09.08 | 4,415 | 20 | 232,082 | 0 | 0 | 0.00% | 0 |
23.09.07 | 4,435 | 20 | 228,716 | 0 | 0 | 0.00% | 0 |
23.09.06 | 4,450 | 15 | 262,265 | 0 | 0 | 0.00% | 0 |
23.09.05 | 4,445 | 5 | 222,365 | 0 | 0 | 0.00% | 0 |
23.09.04 | 4,485 | 40 | 261,219 | 0 | 0 | 0.00% | 0 |
23.09.01 | 4,500 | 15 | 338,492 | 0 | 0 | 0.00% | 0 |
23.08.31 | 4,460 | 40 | 223,319 | 0 | 0 | 0.00% | 0 |
23.08.30 | 4,445 | 40 | 219,033 | 0 | 0 | 0.00% | 0 |
23.08.29 | 4,420 | 25 | 256,465 | 0 | 0 | 0.00% | 0 |
23.08.28 | 4,335 | 85 | 426,609 | 0 | 0 | 0.00% | 0 |
23.08.25 | 4,340 | 5 | 203,295 | 0 | 0 | 0.00% | 0 |
23.08.24 | 4,340 | 0 | 203,858 | 0 | 0 | 0.00% | 0 |
23.08.23 | 4,345 | 5 | 237,508 | 0 | 0 | 0.00% | 0 |
23.08.22 | 4,330 | 15 | 158,103 | 0 | 0 | 0.00% | 0 |
23.08.21 | 4,310 | 20 | 248,529 | 0 | 0 | 0.00% | 0 |
23.08.18 | 4,335 | 25 | 290,401 | 0 | 0 | 0.00% | 0 |
23.08.17 | 4,375 | 40 | 343,420 | 0 | 0 | 0.00% | 0 |
23.08.16 | 4,380 | 5 | 232,358 | 0 | 0 | 0.00% | 0 |
23.08.14 | 4,380 | 0 | 266,437 | 0 | 0 | 0.00% | 0 |
23.08.11 | 4,350 | 30 | 280,155 | 0 | 0 | 0.00% | 0 |
23.08.10 | 4,405 | 55 | 725,712 | 0 | 0 | 0.00% | 0 |
23.08.09 | 4,440 | 35 | 423,928 | 0 | 0 | 0.00% | 0 |
23.08.08 | 4,455 | 15 | 261,776 | 0 | 0 | 0.00% | 0 |
23.08.07 | 4,475 | 20 | 378,207 | 0 | 0 | 0.00% | 0 |
23.08.04 | 4,485 | 10 | 295,160 | 0 | 0 | 0.00% | 0 |
23.08.03 | 4,490 | 5 | 376,743 | 0 | 0 | 0.00% | 0 |
23.08.02 | 4,530 | 40 | 302,188 | 0 | 0 | 0.00% | 0 |
23.08.01 | 4,480 | 50 | 336,249 | 0 | 0 | 0.00% | 0 |
23.07.31 | 4,485 | 5 | 315,853 | 0 | 0 | 0.00% | 0 |
23.07.28 | 4,510 | 10 | 312,510 | 0 | 0 | 0.00% | 0 |
23.07.27 | 4,540 | 30 | 624,438 | 0 | 0 | 0.00% | 0 |
23.07.26 | 4,560 | 20 | 303,060 | 0 | 0 | 0.00% | 0 |
23.07.25 | 4,570 | 10 | 265,308 | 0 | 0 | 0.00% | 0 |
23.07.24 | 4,625 | 55 | 369,385 | 0 | 0 | 0.00% | 0 |
23.07.21 | 4,600 | 25 | 216,283 | 0 | 0 | 0.00% | 0 |
23.07.20 | 4,610 | 10 | 207,831 | 0 | 0 | 0.00% | 0 |
23.07.19 | 4,610 | 0 | 168,533 | 0 | 0 | 0.00% | 0 |
23.07.18 | 4,640 | 30 | 287,170 | 0 | 0 | 0.00% | 0 |
23.07.17 | 4,680 | 40 | 218,846 | 0 | 0 | 0.00% | 0 |
23.07.14 | 4,670 | 10 | 258,500 | 0 | 0 | 0.00% | 0 |
23.07.13 | 4,620 | 50 | 741,652 | 0 | 0 | 0.00% | 0 |
23.07.12 | 4,585 | 35 | 199,076 | 0 | 0 | 0.00% | 0 |
23.07.11 | 4,575 | 10 | 264,165 | 0 | 0 | 0.00% | 0 |
23.07.10 | 4,595 | 20 | 230,527 | 0 | 0 | 0.00% | 0 |
23.07.07 | 4,625 | 30 | 368,920 | 0 | 0 | 0.00% | 0 |
23.07.06 | 4,655 | 30 | 473,838 | 0 | 0 | 0.00% | 0 |
23.07.05 | 4,690 | 35 | 287,537 | 0 | 0 | 0.00% | 0 |
23.07.04 | 4,700 | 10 | 267,987 | 0 | 0 | 0.00% | 0 |
23.07.03 | 4,700 | 0 | 315,231 | 0 | 0 | 0.00% | 0 |
23.06.30 | 4,700 | 0 | 267,567 | 0 | 0 | 0.00% | 0 |
23.06.29 | 4,715 | 10 | 252,624 | 0 | 0 | 0.00% | 0 |
23.06.28 | 4,710 | 5 | 232,733 | 0 | 0 | 0.00% | 0 |
23.06.27 | 4,680 | 30 | 234,083 | 0 | 0 | 0.00% | 0 |
23.06.26 | 4,670 | 10 | 248,653 | 0 | 0 | 0.00% | 0 |
23.06.23 | 4,725 | 55 | 424,809 | 0 | 0 | 0.00% | 0 |
23.06.22 | 4,745 | 20 | 161,870 | 0 | 0 | 0.00% | 0 |
23.06.21 | 4,765 | 20 | 429,798 | 0 | 0 | 0.00% | 0 |
23.06.20 | 4,730 | 35 | 251,204 | 0 | 0 | 0.00% | 0 |
23.06.19 | 4,735 | 5 | 294,146 | 0 | 0 | 0.00% | 0 |
23.06.16 | 4,725 | 10 | 372,769 | 0 | 0 | 0.00% | 0 |
23.06.15 | 4,760 | 35 | 622,887 | 0 | 0 | 0.00% | 0 |
23.06.14 | 4,820 | 60 | 853,285 | 0 | 0 | 0.00% | 0 |
23.06.13 | 4,840 | 20 | 529,603 | 0 | 0 | 0.00% | 0 |
23.06.12 | 4,835 | 5 | 463,106 | 0 | 0 | 0.00% | 0 |
23.06.09 | 4,815 | 20 | 390,082 | 0 | 0 | 0.00% | 0 |
23.06.08 | 4,805 | 10 | 340,146 | 0 | 0 | 0.00% | 0 |
23.06.07 | 4,815 | 10 | 372,381 | 0 | 0 | 0.00% | 0 |
23.06.05 | 4,790 | 25 | 511,624 | 0 | 0 | 0.00% | 0 |
23.06.02 | 4,785 | 5 | 421,995 | 0 | 0 | 0.00% | 0 |
23.06.01 | 4,800 | 15 | 907,368 | 0 | 0 | 0.00% | 0 |
23.05.31 | 4,770 | 30 | 495,528 | 0 | 0 | 0.00% | 0 |
23.05.30 | 4,745 | 35 | 507,889 | 0 | 0 | 0.00% | 0 |
23.05.26 | 4,750 | 5 | 610,716 | 0 | 0 | 0.00% | 0 |
23.05.25 | 4,715 | 35 | 1,052,150 | 0 | 0 | 0.00% | 0 |
23.05.24 | 4,710 | 5 | 389,859 | 0 | 0 | 0.00% | 0 |
23.05.23 | 4,710 | 0 | 448,228 | 0 | 0 | 0.00% | 0 |
23.05.22 | 4,710 | 0 | 535,529 | 0 | 0 | 0.00% | 0 |
23.05.19 | 4,700 | 10 | 571,533 | 0 | 0 | 0.00% | 0 |
23.05.18 | 4,680 | 20 | 502,464 | 0 | 0 | 0.00% | 0 |
23.05.17 | 4,705 | 25 | 799,341 | 0 | 0 | 0.00% | 0 |
23.05.16 | 4,650 | 55 | 1,047,391 | 0 | 0 | 0.00% | 0 |
23.05.15 | 4,635 | 15 | 649,427 | 0 | 0 | 0.00% | 0 |
23.05.12 | 4,610 | 25 | 643,665 | 0 | 0 | 0.00% | 0 |
23.05.11 | 4,585 | 25 | 483,215 | 0 | 0 | 0.00% | 0 |
23.05.10 | 4,575 | 10 | 670,273 | 0 | 0 | 0.00% | 0 |
23.05.09 | 4,550 | 25 | 553,823 | 0 | 0 | 0.00% | 0 |
23.05.08 | 4,525 | 25 | 524,193 | 0 | 0 | 0.00% | 0 |
23.05.04 | 4,500 | 25 | 350,263 | 0 | 0 | 0.00% | 0 |
23.05.03 | 4,510 | 10 | 264,426 | 0 | 0 | 0.00% | 0 |
23.05.02 | 4,500 | 10 | 227,109 | 0 | 0 | 0.00% | 0 |
23.04.28 | 4,480 | 20 | 202,491 | 0 | 0 | 0.00% | 0 |
23.04.27 | 4,525 | 0 | 306,987 | 0 | 0 | 0.00% | 0 |
23.04.26 | 4,540 | 15 | 223,787 | 0 | 0 | 0.00% | 0 |
23.04.25 | 4,515 | 25 | 188,857 | 0 | 0 | 0.00% | 0 |
23.04.24 | 4,570 | 55 | 391,575 | 0 | 0 | 0.00% | 0 |
23.04.21 | 4,575 | 5 | 312,106 | 0 | 0 | 0.00% | 0 |
23.04.20 | 4,575 | 0 | 185,750 | 0 | 0 | 0.00% | 0 |
23.04.19 | 4,585 | 10 | 321,166 | 0 | 0 | 0.00% | 0 |
23.04.18 | 4,585 | 0 | 268,763 | 0 | 0 | 0.00% | 0 |
23.04.17 | 4,595 | 10 | 360,602 | 0 | 0 | 0.00% | 0 |
23.04.14 | 4,530 | 60 | 329,691 | 0 | 0 | 0.00% | 0 |
23.04.13 | 4,525 | 5 | 215,327 | 0 | 0 | 0.00% | 0 |
23.04.12 | 4,525 | 0 | 238,036 | 0 | 0 | 0.00% | 0 |
23.04.11 | 4,520 | 5 | 387,930 | 0 | 0 | 0.00% | 0 |
23.04.10 | 4,550 | 30 | 274,055 | 0 | 0 | 0.00% | 0 |
23.04.07 | 4,545 | 5 | 312,345 | 0 | 0 | 0.00% | 0 |
23.04.06 | 4,560 | 15 | 231,770 | 0 | 0 | 0.00% | 0 |
23.04.05 | 4,595 | 35 | 368,295 | 0 | 0 | 0.00% | 0 |
23.04.04 | 4,595 | 0 | 228,560 | 0 | 0 | 0.00% | 0 |
23.04.03 | 4,575 | 20 | 217,096 | 0 | 0 | 0.00% | 0 |
23.03.31 | 4,560 | 15 | 304,995 | 0 | 0 | 0.00% | 0 |
23.03.30 | 4,580 | 25 | 124,964 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.