TIGER 차이나전기차SOLACTIVE
(371460) |
코스피
액면가 0원
|
 |
|
|
|
 08.09 15:59 |
|
|
|
|
|
| 16,235 (15,975) |
|
[시가/고가/저가] 15,870 / 16,345 / 15,870 |
| 전일비/등락률 |
▲ 260 (1.63%) |
매도호가/호가잔량 |
16,235 / 5,638 |
| 거래량/전일동시간대비 |
5,402,550 /▲ 2,387,380 |
매수호가/호가잔량 |
16,230 / 2,915 |
| 상한가/하한가 |
20,765 / 11,185 |
총매도/총매수잔량 |
57,175 / 56,401 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/08/09 |
16,235 |
▲ 260 |
1.63 |
15,870 |
16,345 |
15,870 |
5,398,342 |
| 22/08/08 |
15,975 |
▲ 5 |
0.03 |
15,955 |
16,015 |
15,770 |
3,025,805 |
| 22/08/05 |
15,970 |
▲ 75 |
0.47 |
15,940 |
16,145 |
15,710 |
6,184,760 |
| 22/08/04 |
15,895 |
▼ 75 |
-0.47 |
15,970 |
16,110 |
15,775 |
5,918,090 |
| 22/08/03 |
15,970 |
▼ 265 |
-1.63 |
16,185 |
16,580 |
15,970 |
7,357,050 |
| 22/08/02 |
16,235 |
▼ 315 |
-1.90 |
16,510 |
16,585 |
16,030 |
5,518,028 |
| 22/08/01 |
16,550 |
▲ 545 |
3.41 |
15,975 |
16,590 |
15,815 |
5,981,387 |
| 22/07/29 |
16,005 |
▼ 175 |
-1.08 |
16,235 |
16,310 |
15,885 |
5,030,524 |
| 22/07/28 |
16,180 |
▼ 340 |
-2.06 |
16,680 |
16,735 |
16,165 |
5,835,147 |
| 22/07/27 |
16,520 |
▲ 60 |
0.36 |
16,490 |
16,685 |
16,240 |
4,333,558 |
| 22/07/26 |
16,460 |
▲ 55 |
0.34 |
16,375 |
16,785 |
16,320 |
4,921,601 |
| 22/07/25 |
16,405 |
▼ 125 |
-0.76 |
16,500 |
16,640 |
16,295 |
4,927,895 |
| 22/07/22 |
16,530 |
▼ 170 |
-1.02 |
16,655 |
16,890 |
16,415 |
6,300,268 |
| 22/07/21 |
16,700 |
▼ 370 |
-2.17 |
17,075 |
17,115 |
16,700 |
6,012,553 |
| 22/07/20 |
17,070 |
▼ 125 |
-0.73 |
17,200 |
17,340 |
17,005 |
5,102,699 |
| 22/07/19 |
17,195 |
▼ 295 |
-1.69 |
17,445 |
17,585 |
17,015 |
7,374,555 |
| 22/07/18 |
17,490 |
▲ 5 |
0.03 |
17,320 |
17,555 |
16,950 |
7,299,731 |
| 22/07/15 |
17,485 |
▲ 130 |
0.75 |
17,420 |
17,955 |
17,420 |
9,195,794 |
| 22/07/14 |
17,355 |
▲ 445 |
2.63 |
16,800 |
17,525 |
16,745 |
10,449,261 |
| 22/07/13 |
16,910 |
▲ 225 |
1.35 |
16,535 |
17,080 |
16,140 |
12,128,975 |
| 22/07/12 |
16,685 |
▼ 240 |
-1.42 |
16,900 |
17,220 |
16,365 |
14,173,150 |
| 22/07/11 |
16,925 |
▼ 940 |
-5.26 |
17,860 |
17,860 |
16,730 |
9,046,438 |
| 22/07/08 |
17,865 |
▼ 530 |
-2.88 |
18,470 |
18,590 |
17,780 |
7,696,604 |
| 22/07/07 |
18,395 |
▲ 700 |
3.96 |
17,835 |
18,425 |
17,760 |
11,776,131 |
| 22/07/06 |
17,695 |
▼ 5 |
-0.03 |
17,950 |
18,110 |
17,695 |
7,049,117 |
| 22/07/05 |
17,700 |
▼ 130 |
-0.73 |
17,925 |
18,205 |
17,540 |
7,754,991 |
| 22/07/04 |
17,830 |
▲ 535 |
3.09 |
17,340 |
17,885 |
17,085 |
9,188,757 |
| 22/07/01 |
17,295 |
▼ 220 |
-1.26 |
17,485 |
17,585 |
17,130 |
5,234,381 |
| 22/06/30 |
17,515 |
▼ 65 |
-0.37 |
17,400 |
17,745 |
17,190 |
8,087,811 |
| 22/06/29 |
17,580 |
▼ 580 |
-3.19 |
17,980 |
18,225 |
17,440 |
10,156,829 |
| 22/06/28 |
18,160 |
▲ 150 |
0.83 |
17,915 |
18,180 |
17,705 |
9,818,767 |
| 22/06/27 |
18,010 |
▼ 60 |
-0.33 |
18,120 |
18,165 |
17,810 |
9,533,147 |
| 22/06/24 |
18,070 |
▲ 370 |
2.09 |
17,730 |
18,140 |
17,570 |
13,790,900 |
| 22/06/23 |
17,700 |
▲ 700 |
4.12 |
17,005 |
17,700 |
17,000 |
13,757,429 |
| 22/06/22 |
17,000 |
▲ 245 |
1.46 |
17,035 |
17,370 |
16,900 |
11,498,663 |
| 22/06/21 |
16,755 |
▼ 495 |
-2.87 |
17,310 |
17,420 |
16,675 |
11,307,001 |
| 22/06/20 |
17,250 |
▲ 505 |
3.02 |
16,760 |
17,390 |
16,755 |
13,749,285 |
| 22/06/17 |
16,745 |
▲ 625 |
3.88 |
15,860 |
16,805 |
15,830 |
18,335,765 |
| 22/06/16 |
16,120 |
▼ 75 |
-0.46 |
16,195 |
16,305 |
15,990 |
8,880,777 |
| 22/06/15 |
16,195 |
▲ 200 |
1.25 |
16,175 |
16,510 |
15,935 |
12,080,754 |
 |
|
|
