TIGER TSMC파운드리밸류체인
(453950) I 코스피 ETF 11.08 15:3315,325 | 전일 | 14,935 | 고가 | 15,460 | 상한가 | 19,415 |
거래량 (주) |
19,588 |
390 2.61% | 시가 | 15,130 | 저가 | 15,130 | 하한가 | 10,455 |
거래대금 (백만) |
300 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 14,935 | 390 | 19,588 | 291 | 106,699 | 6.10% | 1,643,301 |
24.11.07 | 15,080 | 145 | 26,662 | 13,384 | 106,408 | 6.08% | 1,643,592 |
24.11.06 | 14,765 | 315 | 18,193 | 304 | 93,024 | 5.32% | 1,656,976 |
24.11.05 | 14,800 | 35 | 2,213 | 7,098 | 92,720 | 5.30% | 1,657,280 |
24.11.04 | 14,615 | 185 | 14,801 | 884 | 85,622 | 4.89% | 1,664,378 |
24.11.01 | 14,960 | 345 | 5,658 | 2,245 | 84,738 | 4.84% | 1,665,262 |
24.10.31 | 15,070 | 110 | 7,134 | -133,692 | 82,493 | 4.34% | 1,817,507 |
24.10.30 | 15,075 | 5 | 21,832 | 17,164 | 216,185 | 11.38% | 1,683,815 |
24.10.29 | 15,175 | 100 | 25,429 | 5,783 | 199,021 | 10.47% | 1,700,979 |
24.10.28 | 15,085 | 90 | 13,568 | 193,238 | 193,238 | 10.17% | 1,706,762 |
24.10.25 | 15,050 | 35 | 11,451 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,100 | 50 | 16,579 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,050 | 50 | 8,981 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,175 | 125 | 71,071 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,005 | 170 | 52,088 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,170 | 165 | 160,761 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,310 | 140 | 209,748 | 0 | 0 | 0.00% | 0 |
24.10.16 | 16,475 | 1,165 | 90,138 | 0 | 0 | 0.00% | 0 |
24.10.15 | 16,010 | 465 | 33,709 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,785 | 225 | 22,432 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,730 | 55 | 9,785 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,220 | 510 | 13,270 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,425 | 205 | 17,165 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,050 | 375 | 12,743 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,770 | 280 | 3,314 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,100 | 330 | 12,698 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,595 | 495 | 6,423 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,420 | 175 | 18,688 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,980 | 440 | 20,952 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,915 | 65 | 11,328 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,900 | 15 | 3,798 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,000 | 100 | 3,493 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,660 | 340 | 11,801 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,455 | 205 | 4,688 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,425 | 30 | 13,506 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,950 | 475 | 50,208 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,940 | 10 | 10,133 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,940 | 0 | 6,515 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,990 | 50 | 8,639 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,245 | 255 | 3,988 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,290 | 45 | 5,203 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,360 | 1,070 | 12,238 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,440 | 80 | 3,768 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,355 | 85 | 8,491 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,185 | 170 | 4,751 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,500 | 315 | 12,343 | 0 | 0 | 0.00% | 0 |
24.08.28 | 15,280 | 220 | 1,802 | 0 | 0 | 0.00% | 0 |
24.08.27 | 15,595 | 315 | 9,431 | 0 | 0 | 0.00% | 0 |
24.08.26 | 15,680 | 85 | 22,744 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,945 | 265 | 2,458 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,935 | 10 | 8,903 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,935 | 0 | 9,085 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,780 | 155 | 6,374 | 0 | 0 | 0.00% | 0 |
24.08.19 | 16,150 | 370 | 5,762 | 0 | 0 | 0.00% | 0 |
24.08.16 | 15,825 | 325 | 14,866 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,520 | 305 | 26,833 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,260 | 260 | 31,253 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,300 | 40 | 25,707 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,725 | 575 | 62,908 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,860 | 135 | 49,469 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,645 | 215 | 36,551 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,330 | 1,315 | 108,219 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,055 | 1,725 | 60,891 | 0 | 0 | 0.00% | 0 |
24.08.02 | 16,345 | 1,290 | 31,295 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,985 | 360 | 31,392 | 0 | 0 | 0.00% | 0 |
24.07.31 | 16,080 | 95 | 15,355 | 0 | 0 | 0.00% | 0 |
24.07.30 | 16,205 | 125 | 21,390 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,890 | 315 | 11,501 | 0 | 0 | 0.00% | 0 |
24.07.26 | 16,350 | 460 | 22,949 | 0 | 0 | 0.00% | 0 |
24.07.25 | 17,100 | 750 | 61,819 | 0 | 0 | 0.00% | 0 |
24.07.24 | 17,140 | 40 | 14,850 | 0 | 0 | 0.00% | 0 |
24.07.23 | 16,600 | 540 | 14,832 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,820 | 220 | 42,717 | 0 | 0 | 0.00% | 0 |
24.07.19 | 17,450 | 630 | 45,300 | 0 | 0 | 0.00% | 0 |
24.07.18 | 18,415 | 965 | 111,329 | 0 | 0 | 0.00% | 0 |
24.07.17 | 18,855 | 440 | 22,984 | 0 | 0 | 0.00% | 0 |
24.07.16 | 18,850 | 5 | 27,640 | 0 | 0 | 0.00% | 0 |
24.07.15 | 18,605 | 245 | 25,076 | 0 | 0 | 0.00% | 0 |
24.07.12 | 19,245 | 640 | 78,519 | 0 | 0 | 0.00% | 0 |
24.07.11 | 18,920 | 325 | 82,631 | 0 | 0 | 0.00% | 0 |
24.07.10 | 18,905 | 15 | 35,689 | 0 | 0 | 0.00% | 0 |
24.07.09 | 18,660 | 245 | 29,784 | 0 | 0 | 0.00% | 0 |
24.07.08 | 18,410 | 250 | 22,521 | 0 | 0 | 0.00% | 0 |
24.07.05 | 18,225 | 185 | 12,192 | 0 | 0 | 0.00% | 0 |
24.07.04 | 18,040 | 185 | 15,721 | 0 | 0 | 0.00% | 0 |
24.07.03 | 17,670 | 370 | 13,632 | 0 | 0 | 0.00% | 0 |
24.07.02 | 17,830 | 160 | 19,775 | 0 | 0 | 0.00% | 0 |
24.07.01 | 17,810 | 20 | 13,471 | 0 | 0 | 0.00% | 0 |
24.06.28 | 17,770 | 40 | 12,784 | 0 | 0 | 0.00% | 0 |
24.06.27 | 17,860 | 90 | 20,478 | 0 | 0 | 0.00% | 0 |
24.06.26 | 17,480 | 380 | 9,159 | 0 | 0 | 0.00% | 0 |
24.06.25 | 17,785 | 305 | 36,796 | 0 | 0 | 0.00% | 0 |
24.06.24 | 17,970 | 185 | 11,882 | 0 | 0 | 0.00% | 0 |
24.06.21 | 18,445 | 475 | 75,454 | 0 | 0 | 0.00% | 0 |
24.06.20 | 18,295 | 150 | 42,949 | 0 | 0 | 0.00% | 0 |
24.06.19 | 17,900 | 395 | 38,739 | 0 | 0 | 0.00% | 0 |
24.06.18 | 17,595 | 305 | 72,538 | 0 | 0 | 0.00% | 0 |
24.06.17 | 17,565 | 30 | 23,405 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,525 | 40 | 33,616 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,360 | 165 | 40,398 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,120 | 240 | 36,003 | 0 | 0 | 0.00% | 0 |
24.06.11 | 16,710 | 410 | 21,144 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,815 | 105 | 19,157 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,155 | 660 | 39,904 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,270 | 115 | 20,477 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,425 | 155 | 20,901 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,345 | 80 | 37,324 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,420 | 75 | 13,469 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,570 | 150 | 25,053 | 0 | 0 | 0.00% | 0 |
24.05.29 | 16,635 | 65 | 37,587 | 0 | 0 | 0.00% | 0 |
24.05.28 | 16,705 | 70 | 27,250 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,575 | 130 | 15,458 | 0 | 0 | 0.00% | 0 |
24.05.24 | 16,780 | 205 | 33,547 | 0 | 0 | 0.00% | 0 |
24.05.23 | 16,510 | 270 | 46,680 | 0 | 0 | 0.00% | 0 |
24.05.22 | 16,385 | 125 | 8,843 | 0 | 0 | 0.00% | 0 |
24.05.21 | 16,150 | 235 | 31,516 | 0 | 0 | 0.00% | 0 |
24.05.20 | 16,150 | 0 | 5,870 | 0 | 0 | 0.00% | 0 |
24.05.17 | 16,120 | 30 | 11,970 | 0 | 0 | 0.00% | 0 |
24.05.16 | 15,815 | 305 | 33,748 | 0 | 0 | 0.00% | 0 |
24.05.14 | 15,820 | 5 | 8,956 | 0 | 0 | 0.00% | 0 |
24.05.13 | 15,620 | 200 | 25,857 | 0 | 0 | 0.00% | 0 |
24.05.10 | 15,685 | 65 | 22,554 | 0 | 0 | 0.00% | 0 |
24.05.09 | 15,720 | 35 | 12,628 | 0 | 0 | 0.00% | 0 |
24.05.08 | 15,670 | 50 | 3,980 | 0 | 0 | 0.00% | 0 |
24.05.07 | 15,090 | 580 | 22,358 | 0 | 0 | 0.00% | 0 |
24.05.03 | 15,190 | 100 | 19,279 | 0 | 0 | 0.00% | 0 |
24.05.02 | 15,615 | 425 | 22,241 | 0 | 0 | 0.00% | 0 |
24.04.30 | 15,500 | 115 | 6,918 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,175 | 325 | 14,091 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,870 | 305 | 11,741 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,955 | 85 | 10,102 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,570 | 385 | 14,050 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,500 | 70 | 12,484 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,770 | 270 | 54,135 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,665 | 895 | 55,504 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,030 | 365 | 85,298 | 0 | 0 | 0.00% | 0 |
24.04.17 | 16,000 | 30 | 42,454 | 0 | 0 | 0.00% | 0 |
24.04.16 | 16,190 | 190 | 19,528 | 0 | 0 | 0.00% | 0 |
24.04.15 | 16,200 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 16,090 | 110 | 31,617 | 0 | 0 | 0.00% | 0 |
24.04.11 | 16,050 | 40 | 30,713 | 0 | 0 | 0.00% | 0 |
24.04.09 | 15,765 | 285 | 135,603 | 0 | 0 | 0.00% | 0 |
24.04.08 | 15,500 | 265 | 10,910 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,940 | 440 | 37,858 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,740 | 200 | 20,237 | 0 | 0 | 0.00% | 0 |
24.04.03 | 16,000 | 260 | 76,206 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,785 | 215 | 97,680 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,820 | 35 | 48,637 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,745 | 75 | 7,123 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,830 | 85 | 37,159 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,895 | 65 | 21,500 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,895 | 0 | 48,206 | 0 | 0 | 0.00% | 0 |
24.03.25 | 16,105 | 210 | 43,457 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,680 | 425 | 52,432 | 0 | 0 | 0.00% | 0 |
24.03.21 | 15,380 | 300 | 42,951 | 0 | 0 | 0.00% | 0 |
24.03.20 | 15,350 | 30 | 36,418 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,255 | 95 | 39,037 | 0 | 0 | 0.00% | 0 |
24.03.18 | 15,155 | 100 | 57,078 | 0 | 0 | 0.00% | 0 |
24.03.15 | 15,335 | 180 | 45,162 | 0 | 0 | 0.00% | 0 |
24.03.14 | 15,460 | 125 | 26,197 | 0 | 0 | 0.00% | 0 |
24.03.13 | 15,200 | 260 | 122,104 | 0 | 0 | 0.00% | 0 |
24.03.12 | 15,505 | 305 | 57,976 | 0 | 0 | 0.00% | 0 |
24.03.11 | 16,040 | 535 | 28,908 | 0 | 0 | 0.00% | 0 |
24.03.08 | 15,710 | 330 | 176,196 | 0 | 0 | 0.00% | 0 |
24.03.07 | 15,525 | 185 | 65,292 | 0 | 0 | 0.00% | 0 |
24.03.06 | 15,625 | 100 | 8,981 | 0 | 0 | 0.00% | 0 |
24.03.05 | 15,560 | 65 | 58,185 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,770 | 790 | 95,575 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,935 | 165 | 11,285 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,950 | 15 | 19,026 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,840 | 110 | 18,361 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,940 | 100 | 19,615 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,630 | 310 | 39,223 | 0 | 0 | 0.00% | 0 |
24.02.22 | 14,350 | 280 | 33,805 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,630 | 280 | 41,927 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,760 | 130 | 42,333 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,720 | 40 | 19,645 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,735 | 15 | 79,348 | 0 | 0 | 0.00% | 0 |
24.02.15 | 14,140 | 595 | 159,409 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,300 | 160 | 17,780 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,730 | 570 | 27,153 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,500 | 230 | 69,765 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,570 | 70 | 3,979 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,470 | 100 | 43,986 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,360 | 110 | 2,358 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,240 | 120 | 2,581 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,370 | 130 | 8,865 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,525 | 155 | 3,349 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,455 | 70 | 14,087 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,625 | 170 | 43,601 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,815 | 190 | 29,879 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,485 | 330 | 26,570 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,340 | 145 | 17,407 | 0 | 0 | 0.00% | 0 |
24.01.23 | 13,395 | 55 | 16,291 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,035 | 360 | 24,937 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,400 | 635 | 109,600 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,265 | 135 | 23,646 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,155 | 110 | 11,379 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,210 | 55 | 5,958 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,115 | 95 | 26,512 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,130 | 15 | 4,337 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,120 | 10 | 22,628 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,090 | 30 | 10,929 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,895 | 195 | 2,934 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,845 | 50 | 3,004 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,835 | 10 | 6,245 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,050 | 215 | 3,513 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,445 | 395 | 20,522 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,505 | 60 | 13,937 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,440 | 65 | 2,994 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,580 | 140 | 8,053 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,310 | 270 | 4,662 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,130 | 180 | 549 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,320 | 190 | 1,452 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,320 | 0 | 15,887 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,285 | 35 | 4,186 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,250 | 35 | 2,122 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,110 | 140 | 8,478 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,090 | 20 | 7,657 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,915 | 175 | 8,381 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,700 | 215 | 4,983 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,590 | 110 | 9,824 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,635 | 45 | 1,335 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,650 | 15 | 2,189 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,595 | 55 | 1,925 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,725 | 130 | 13,211 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,655 | 70 | 1,610 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,595 | 60 | 6,465 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,480 | 115 | 17,212 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,545 | 65 | 741 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,555 | 10 | 432 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,555 | 0 | 2,962 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,510 | 45 | 2,848 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,520 | 10 | 14,602 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,555 | 35 | 1,203 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,395 | 160 | 11,138 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,355 | 40 | 20,884 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,470 | 115 | 73,575 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,440 | 35 | 20,402 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,270 | 170 | 7,214 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,165 | 105 | 18,908 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,675 | 490 | 38,459 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,800 | 125 | 964 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,670 | 130 | 1,761 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,630 | 40 | 1,927 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,560 | 70 | 1,517 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,555 | 5 | 1,167 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,500 | 55 | 517 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,385 | 115 | 381 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,225 | 160 | 1,052 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,295 | 70 | 404 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,310 | 15 | 80 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,245 | 65 | 3,830 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,505 | 260 | 13,445 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,420 | 85 | 2,090 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,515 | 95 | 222 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,600 | 85 | 1,441 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,735 | 135 | 3,750 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,855 | 120 | 12,067 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,865 | 10 | 724 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,790 | 75 | 2,262 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,020 | 230 | 2,298 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,840 | 180 | 7,575 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,705 | 135 | 3,910 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,635 | 70 | 1,575 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,480 | 155 | 5,447 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,430 | 50 | 1,070 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,245 | 185 | 3,391 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,280 | 35 | 2,586 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,305 | 25 | 26,636 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,285 | 20 | 11,956 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,230 | 55 | 777 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,265 | 35 | 23,580 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,375 | 110 | 1,574 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,355 | 20 | 2,221 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,435 | 80 | 20,507 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,720 | 285 | 7,453 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,680 | 40 | 2,173 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,570 | 110 | 5,785 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,660 | 90 | 2,157 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,745 | 85 | 2,173 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,820 | 75 | 3,247 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,040 | 220 | 7,236 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,105 | 65 | 3,368 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,085 | 20 | 10,645 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,965 | 120 | 11,022 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,975 | 10 | 5,801 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,960 | 15 | 9,778 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,930 | 30 | 5,416 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,785 | 145 | 4,662 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,745 | 40 | 24,590 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,605 | 140 | 37,757 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,070 | 465 | 31,729 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,945 | 125 | 20,688 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,880 | 65 | 28,629 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,700 | 180 | 35,362 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,570 | 130 | 28,663 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,645 | 75 | 7,723 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,670 | 25 | 6,523 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,625 | 45 | 2,639 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,860 | 235 | 19,398 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,820 | 40 | 12,895 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,935 | 115 | 24,982 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,970 | 35 | 30,913 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,850 | 120 | 11,204 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,900 | 50 | 15,006 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,775 | 125 | 28,681 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,990 | 215 | 22,529 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,995 | 5 | 23,183 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,920 | 75 | 21,326 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,905 | 15 | 21,428 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,610 | 295 | 25,913 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,580 | 30 | 67,186 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,510 | 70 | 23,278 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,495 | 15 | 18,007 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,410 | 85 | 20,066 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,705 | 295 | 37,205 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,910 | 205 | 1,418,259 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,835 | 75 | 20,355 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,865 | 30 | 5,522 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,820 | 45 | 14,113 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,740 | 80 | 19,157 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,630 | 110 | 8,253 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,795 | 165 | 20,691 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,575 | 220 | 20,234 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,700 | 125 | 15,709 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,725 | 25 | 13,526 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,990 | 265 | 19,145 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,055 | 65 | 5,461 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,060 | 5 | 10,885 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,015 | 45 | 10,448 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,005 | 10 | 7,262 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,865 | 140 | 23,456 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,680 | 185 | 16,344 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,665 | 15 | 19,785 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,740 | 75 | 6,390 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,640 | 100 | 7,346 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,820 | 180 | 9,435 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,715 | 105 | 49,582 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,785 | 70 | 10,010 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,880 | 95 | 7,579 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,905 | 25 | 46,835 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,885 | 20 | 22,747 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,835 | 50 | 25,155 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,645 | 190 | 43,359 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,635 | 10 | 13,182 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,610 | 25 | 27,292 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,655 | 45 | 34,123 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,680 | 25 | 15,658 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,780 | 100 | 18,098 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,765 | 15 | 28,126 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,880 | 115 | 23,811 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,970 | 90 | 32,192 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,650 | 320 | 42,561 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,190 | 460 | 204,140 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,015 | 175 | 223,565 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,115 | 100 | 10,593 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,200 | 85 | 42,776 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,265 | 65 | 21,128 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,070 | 195 | 51,229 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,910 | 160 | 173,572 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,750 | 160 | 48,383 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,500 | 250 | 418,028 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,535 | 35 | 2,574 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,405 | 130 | 16,502 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,310 | 95 | 11,281 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,475 | 165 | 10,846 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,410 | 65 | 14,995 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,315 | 95 | 4,408 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,340 | 25 | 242,064 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,400 | 60 | 328,266 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,370 | 30 | 163,489 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,250 | 120 | 361,481 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,235 | 15 | 462,379 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,415 | 180 | 216,905 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,475 | 60 | 482,816 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,560 | 85 | 408,407 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,345 | 215 | 563,502 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,440 | 95 | 520,885 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,400 | 40 | 454,478 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,480 | 80 | 834,591 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,445 | 35 | 513,288 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,475 | 35 | 594,699 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,715 | 240 | 451,094 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,730 | 15 | 475,498 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,610 | 120 | 572,532 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,655 | 45 | 381,241 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,655 | 0 | 666,885 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,825 | 170 | 570,664 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,880 | 55 | 713,275 | 0 | 0 | 0.00% | 0 |
23.04.04 | 0 | 110 | 1,167,697 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
서울 동대문 두산타워 매물로…조단위 거래가격 예상
-
2
정부, 금융·통상·산업회의체 가동…트럼프정부 출범 영향 점검(종합)
-
3
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
4
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
5
현대지에프홀딩스, 현대이지웰 지분 15% 공개매수
-
6
尹, '골프광' 트럼프와 만남 앞두고 8년 만에 골프 연습(종합)
-
7
[부고] 강호칠(한국자산관리공사 캠코연구원 부원장)씨 장인상
-
8
산업인력공단 상임감사에 권통일 전 교육장관 정책보좌관
-
9
서학개미 미국주식 보관액 처음 1천억달러 넘어서
-
10
“요즘 누가 여기 말을 믿어요”…1500%나 어긋난 실적 전망, 해도 너무했네
11.10 20:26
더보기 >