TIGER 미국나스닥넥스트100
(429010) I 코스피 ETF 12.13 15:3314,630 | 전일 | 14,735 | 고가 | 14,700 | 상한가 | 19,155 |
거래량 (주) |
196 |
105 -0.71% | 시가 | 14,610 | 저가 | 14,555 | 하한가 | 10,315 |
거래대금 (백만) |
3 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.13 | 14,735 | 105 | 196 | 0 | 0 | 0.00% | 500,000 |
24.12.12 | 14,600 | 135 | 598 | 0 | 0 | 0.00% | 500,000 |
24.12.11 | 14,760 | 160 | 1,605 | 0 | 0 | 0.00% | 500,000 |
24.12.10 | 14,855 | 95 | 415 | 0 | 0 | 0.00% | 500,000 |
24.12.09 | 14,565 | 290 | 2,397 | 0 | 0 | 0.00% | 500,000 |
24.12.06 | 14,600 | 35 | 313 | 0 | 0 | 0.00% | 500,000 |
24.12.05 | 14,400 | 200 | 168 | 0 | 0 | 0.00% | 500,000 |
24.12.04 | 14,340 | 60 | 1,190 | 0 | 0 | 0.00% | 500,000 |
24.12.03 | 14,320 | 20 | 699 | 0 | 0 | 0.00% | 500,000 |
24.12.02 | 14,195 | 125 | 527 | 0 | 0 | 0.00% | 500,000 |
24.11.29 | 14,075 | 120 | 999 | 0 | 0 | 0.00% | 500,000 |
24.11.28 | 14,175 | 100 | 367 | 0 | 0 | 0.00% | 400,000 |
24.11.27 | 14,270 | 95 | 498 | 0 | 0 | 0.00% | 0 |
24.11.26 | 14,000 | 270 | 6,210 | 0 | 0 | 0.00% | 0 |
24.11.25 | 13,960 | 40 | 2,257 | 0 | 0 | 0.00% | 0 |
24.11.22 | 13,755 | 205 | 1,059 | 0 | 0 | 0.00% | 0 |
24.11.21 | 13,530 | 225 | 463 | 0 | 0 | 0.00% | 0 |
24.11.20 | 13,545 | 15 | 113 | 0 | 0 | 0.00% | 0 |
24.11.19 | 13,445 | 100 | 519 | 0 | 0 | 0.00% | 0 |
24.11.18 | 13,730 | 285 | 210 | 0 | 0 | 0.00% | 0 |
24.11.15 | 13,985 | 255 | 3,514 | 0 | 0 | 0.00% | 0 |
24.11.14 | 13,985 | 35 | 964 | 0 | 0 | 0.00% | 0 |
24.11.13 | 14,165 | 180 | 302 | 0 | 0 | 0.00% | 0 |
24.11.12 | 14,035 | 130 | 141,401 | 0 | 0 | 0.00% | 0 |
24.11.11 | 13,790 | 245 | 395 | 0 | 0 | 0.00% | 0 |
24.11.08 | 13,685 | 105 | 96 | 0 | 0 | 0.00% | 0 |
24.11.07 | 13,490 | 195 | 427 | 0 | 0 | 0.00% | 0 |
24.11.06 | 13,030 | 460 | 297 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,940 | 90 | 156 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,835 | 105 | 1,578 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,110 | 275 | 2,434 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,370 | 260 | 11,889 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,235 | 135 | 280 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,210 | 25 | 156 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,200 | 10 | 31 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,170 | 30 | 78 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,375 | 205 | 186 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,450 | 75 | 1,834 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,380 | 70 | 265 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,400 | 20 | 4,291 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,240 | 160 | 470 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,205 | 35 | 714 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,195 | 10 | 141 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,000 | 195 | 1,140 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,970 | 30 | 903 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,035 | 65 | 52 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,885 | 150 | 2,138 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,015 | 130 | 119 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,595 | 420 | 444 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,605 | 10 | 302 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,570 | 35 | 329 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,675 | 105 | 114 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,620 | 55 | 147 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,575 | 45 | 2,009 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,500 | 75 | 1,468 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,500 | 0 | 141 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,565 | 65 | 436 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,435 | 130 | 469 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,150 | 285 | 9,359 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,230 | 80 | 50 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,955 | 275 | 295 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,140 | 185 | 111 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,835 | 305 | 656 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,880 | 45 | 28 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,080 | 200 | 42 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,040 | 40 | 317 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,400 | 360 | 10,366 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,290 | 110 | 27 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,340 | 50 | 184 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,260 | 80 | 135 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,395 | 135 | 109 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,395 | 0 | 99 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,395 | 0 | 23 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,375 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,435 | 60 | 29 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,195 | 240 | 279 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,375 | 180 | 232 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,180 | 195 | 80 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,365 | 185 | 66 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,165 | 200 | 409 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,045 | 120 | 164 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,085 | 40 | 112 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,985 | 100 | 13 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,850 | 135 | 616 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,030 | 180 | 22 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,890 | 140 | 284 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,445 | 445 | 280 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,250 | 805 | 14,405 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,550 | 300 | 923 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,550 | 0 | 89 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,690 | 140 | 222 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,690 | 0 | 166 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,495 | 195 | 864 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,440 | 55 | 1,897 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,750 | 310 | 434 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,785 | 35 | 162 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,690 | 95 | 172 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,610 | 80 | 136 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,710 | 100 | 1,206 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,025 | 315 | 4,932 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,985 | 40 | 745 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,975 | 10 | 1,935 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,750 | 225 | 1,191 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,560 | 190 | 3,416 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,590 | 30 | 951 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,655 | 65 | 646 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,365 | 290 | 378 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,425 | 60 | 60 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,520 | 95 | 266 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,515 | 5 | 173 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,440 | 75 | 265 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,410 | 30 | 20 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,540 | 130 | 169 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,380 | 160 | 68 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,515 | 135 | 74 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,460 | 55 | 626 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,505 | 45 | 722 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,440 | 65 | 899 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,540 | 100 | 267 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,355 | 185 | 284 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,375 | 20 | 239 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,360 | 15 | 107 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,450 | 90 | 308 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,450 | 0 | 569 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,345 | 105 | 44 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,215 | 130 | 233 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,160 | 55 | 166 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,180 | 20 | 141 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,095 | 85 | 402 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,195 | 100 | 86 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,305 | 110 | 63 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,200 | 105 | 168 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,145 | 55 | 726 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,200 | 55 | 203 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,135 | 65 | 143 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,250 | 115 | 1,053 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,315 | 65 | 76 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,400 | 85 | 620 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,400 | 0 | 174 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,485 | 85 | 1,700 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,380 | 105 | 97 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,395 | 15 | 161 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,250 | 145 | 149 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,320 | 70 | 1,052 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,275 | 45 | 354 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,200 | 75 | 108 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,225 | 25 | 340 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,245 | 20 | 161 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,080 | 165 | 177 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,005 | 75 | 514 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,030 | 25 | 436 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,270 | 240 | 23 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,165 | 105 | 97 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,125 | 40 | 219 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,045 | 80 | 70 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,045 | 0 | 41 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,900 | 145 | 77 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,840 | 60 | 39 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,880 | 40 | 1,157 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,955 | 75 | 3,064 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,170 | 215 | 603 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,225 | 55 | 47 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,285 | 60 | 273 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,580 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,410 | 170 | 174 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,425 | 15 | 102 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,360 | 65 | 119 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,210 | 150 | 113 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,370 | 160 | 419 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,365 | 5 | 34 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,610 | 245 | 167 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,680 | 70 | 298 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,580 | 100 | 170 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,565 | 15 | 47 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,470 | 95 | 101 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,300 | 170 | 734 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,420 | 120 | 650 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,385 | 35 | 1,377 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,180 | 205 | 608 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,190 | 10 | 162 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,195 | 5 | 115 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,165 | 30 | 92 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,160 | 5 | 191 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,240 | 80 | 75 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,175 | 65 | 67 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,150 | 25 | 292 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,050 | 100 | 466 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,340 | 290 | 451 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,160 | 180 | 821 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,170 | 10 | 468 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,305 | 135 | 441 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,265 | 40 | 147 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,060 | 205 | 391 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,015 | 45 | 1,138 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,015 | 0 | 26 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,005 | 10 | 2,816 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,955 | 50 | 56 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,855 | 100 | 310 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,800 | 55 | 110 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,920 | 120 | 283 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,020 | 100 | 197 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,060 | 40 | 1,144 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,970 | 90 | 62 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,680 | 290 | 490 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,905 | 225 | 198 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,575 | 330 | 568 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,590 | 15 | 208 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,440 | 150 | 506 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,470 | 30 | 223 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,450 | 20 | 271 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,355 | 95 | 176 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,490 | 135 | 211 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,550 | 60 | 38 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,520 | 30 | 192 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,430 | 90 | 259 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,375 | 55 | 301 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,555 | 180 | 1,328 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,425 | 130 | 159 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,290 | 135 | 85 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,230 | 60 | 143 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,150 | 80 | 121 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,270 | 120 | 1,168 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,230 | 40 | 102 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,140 | 90 | 160 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,125 | 15 | 64 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,150 | 25 | 15 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,200 | 50 | 105 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,155 | 45 | 172 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,055 | 100 | 345 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,000 | 55 | 286 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,930 | 70 | 251 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,210 | 280 | 841 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,280 | 70 | 584 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,155 | 125 | 405 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,095 | 60 | 261 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,150 | 55 | 115 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,155 | 5 | 70 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,105 | 50 | 326 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,180 | 75 | 800 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,105 | 75 | 288 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,105 | 0 | 72 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,065 | 40 | 546 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,995 | 70 | 241 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,030 | 35 | 742 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,810 | 220 | 564 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,685 | 125 | 489 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,665 | 20 | 150 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,710 | 45 | 101 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,645 | 65 | 2,049 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,650 | 5 | 133 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,705 | 55 | 230 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,470 | 235 | 195 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,385 | 85 | 57 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,320 | 65 | 127 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,385 | 65 | 107 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,475 | 90 | 444 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,270 | 205 | 395 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,265 | 5 | 1,094 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,305 | 40 | 124 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,260 | 45 | 33 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,255 | 5 | 92 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,060 | 195 | 315 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,285 | 225 | 136 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,270 | 15 | 51 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,060 | 210 | 63 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,080 | 20 | 91 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,860 | 220 | 155 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,955 | 95 | 13 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,935 | 20 | 210 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,780 | 155 | 70 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,955 | 175 | 10,867 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,880 | 75 | 65 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,915 | 35 | 246 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,940 | 25 | 100 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,795 | 145 | 37 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,880 | 85 | 31 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,035 | 155 | 48 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,950 | 85 | 200 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,120 | 170 | 156 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,100 | 20 | 25 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,185 | 85 | 391 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,270 | 85 | 566 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,480 | 210 | 124 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,640 | 160 | 1,892 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,695 | 55 | 31 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,475 | 220 | 108 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,460 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,655 | 195 | 16 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,550 | 105 | 193 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,545 | 5 | 206 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,465 | 80 | 20 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,485 | 20 | 66 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,440 | 45 | 15 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,645 | 205 | 63 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,565 | 80 | 373 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,565 | 0 | 9 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,600 | 35 | 65 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,665 | 65 | 548 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,600 | 65 | 10 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,590 | 10 | 107 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,665 | 75 | 138 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,730 | 65 | 51 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,730 | 0 | 137 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,810 | 80 | 28 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,815 | 5 | 64 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,890 | 75 | 138 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,905 | 15 | 131 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,075 | 170 | 104 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,065 | 10 | 23 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,105 | 40 | 243 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,110 | 5 | 24 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,040 | 70 | 36 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,930 | 110 | 1,602 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,900 | 30 | 1,071 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,850 | 50 | 213 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,780 | 70 | 244 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,700 | 80 | 7 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,950 | 250 | 80 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,945 | 5 | 3,131 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,890 | 55 | 3,966 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,850 | 40 | 352 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,835 | 15 | 310 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,930 | 95 | 153 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,950 | 20 | 2,227 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,930 | 20 | 381 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,005 | 75 | 549 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,880 | 125 | 292 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,875 | 5 | 456 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,015 | 140 | 915 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,775 | 240 | 72 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,920 | 145 | 1,144 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,880 | 40 | 862 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,000 | 120 | 419 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,010 | 10 | 115 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,745 | 265 | 406 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,880 | 135 | 206 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,845 | 35 | 1,044 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,885 | 40 | 402 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,870 | 15 | 136 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,945 | 75 | 81 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,920 | 25 | 930 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,905 | 15 | 109 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,825 | 80 | 1,959 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,745 | 80 | 694 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,630 | 115 | 134 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,885 | 255 | 445 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,835 | 50 | 259 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,880 | 45 | 143 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,800 | 80 | 113 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,685 | 115 | 55 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,695 | 10 | 6,152 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,790 | 95 | 4,349 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,865 | 75 | 240 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,875 | 10 | 361 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,005 | 130 | 85 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,005 | 0 | 298 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,810 | 195 | 1,412 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,790 | 20 | 610 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,555 | 235 | 469 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,610 | 55 | 18 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,620 | 10 | 13 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,570 | 50 | 16 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,600 | 30 | 99 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,590 | 10 | 892 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,710 | 120 | 997 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,535 | 175 | 1,430 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,535 | 0 | 512 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,535 | 0 | 482 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,560 | 25 | 403 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,525 | 35 | 174 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,500 | 25 | 11 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,500 | 0 | 23 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,520 | 20 | 1,536 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,585 | 65 | 451 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,385 | 200 | 327 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,420 | 35 | 255 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,420 | 0 | 317 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,420 | 0 | 418 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,375 | 45 | 10,961 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,375 | 0 | 136 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,395 | 20 | 521 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,565 | 170 | 381 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,460 | 105 | 392 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,665 | 205 | 71 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,455 | 210 | 1,286 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,545 | 90 | 1,443 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,600 | 55 | 6 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,480 | 120 | 107 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,355 | 125 | 207 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,375 | 20 | 470 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,400 | 25 | 122 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,425 | 25 | 63 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,435 | 10 | 19 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,445 | 10 | 140 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,445 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,710 | 265 | 575 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,605 | 105 | 455 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,355 | 250 | 319 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,430 | 75 | 123 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,590 | 160 | 6,281 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,625 | 35 | 112 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,575 | 50 | 129 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,575 | 0 | 7 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,620 | 45 | 110 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,655 | 35 | 125 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,525 | 130 | 77 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,455 | 5 | 101 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,685 | 230 | 136 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,520 | 165 | 802 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,580 | 60 | 294 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,460 | 120 | 201 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,300 | 160 | 224 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,475 | 175 | 504 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,555 | 80 | 2,360 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,595 | 40 | 389 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,410 | 185 | 317 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,345 | 65 | 1,234 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,290 | 55 | 252 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
알짜회사 뺏기면서까지 미래기술 올인한 박대연 티맥스그룹 회장, 개인회사로 재도약 vs 돈키호테로 전락
-
2
“개미들 미련없이 국장 떠났네”…코스피, 개인 비중 50% 무너졌다
-
3
서울 강남 현대모비스 본사사옥 ‘SI타워’ 매물로
-
4
[표] 주간 코스닥 기관 순매수도 상위종목
-
5
한미약품그룹 장남 경영권 분쟁 해소 촉구…전환점 맞을까
-
6
테라사이언스, 15억원 유상증자...위플러스투자조합에 3자배정
-
7
[알립니다] 어린이 경제박사 되세요…12월 21일 경제교실 개최
-
8
'中 경제실세' 허리펑 "완화적 통화정책으로 내수 촉진해야"
-
9
하나캐피탈 신임 대표에 김용석 하나은행 부행장
-
10
[인사] 우주항공청