KOSEF 미국달러선물레버리지
(225800) I 코스피 ETF 11.08 15:3314,390 | 전일 | 14,580 | 고가 | 14,395 | 상한가 | 23,320 |
거래량 (주) |
164 |
190 -1.30% | 시가 | 14,360 | 저가 | 14,305 | 하한가 | 5,840 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 14,580 | 190 | 164 | 0 | 0 | 0.00% | 1,220,000 |
24.11.07 | 14,565 | 15 | 2,307 | 0 | 0 | 0.00% | 1,220,000 |
24.11.06 | 14,200 | 365 | 5,389 | 0 | 0 | 0.00% | 1,220,000 |
24.11.05 | 14,060 | 140 | 1,316 | 0 | 0 | 0.00% | 1,220,000 |
24.11.04 | 14,215 | 155 | 250 | 0 | 0 | 0.00% | 1,220,000 |
24.11.01 | 14,250 | 35 | 62 | 0 | 0 | 0.00% | 1,220,000 |
24.10.31 | 14,290 | 40 | 683 | 0 | 0 | 0.00% | 1,220,000 |
24.10.30 | 14,340 | 50 | 15 | 0 | 0 | 0.00% | 1,220,000 |
24.10.29 | 14,345 | 5 | 387 | 0 | 0 | 0.00% | 1,210,000 |
24.10.28 | 14,385 | 40 | 644 | 80 | 80 | 0.01% | 1,209,920 |
24.10.25 | 14,220 | 165 | 1,678 | 0 | 0 | 0.00% | 1,210,000 |
24.10.24 | 14,230 | 10 | 257 | 80 | 80 | 0.01% | 1,209,920 |
24.10.23 | 14,195 | 35 | 498 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,090 | 105 | 794 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,990 | 100 | 1,410 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,950 | 40 | 441 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,830 | 120 | 569 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,800 | 30 | 430 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,670 | 130 | 218 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,555 | 115 | 2,676 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,575 | 20 | 11 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,570 | 5 | 220 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,495 | 75 | 58 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,240 | 255 | 2,099 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,925 | 315 | 19,495 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,780 | 145 | 1,953 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,930 | 150 | 1,244 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,110 | 180 | 9,522 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,170 | 60 | 850 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,250 | 80 | 134 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,265 | 15 | 43 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,140 | 125 | 2,090 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,140 | 0 | 92 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,125 | 15 | 947 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,305 | 180 | 655 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,305 | 0 | 46 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,375 | 70 | 125 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,290 | 85 | 219 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,075 | 215 | 1,063 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,240 | 165 | 4,157 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,350 | 110 | 1,113 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,335 | 15 | 1,732 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,270 | 65 | 1,631 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,195 | 75 | 436 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,165 | 30 | 420 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,280 | 115 | 335 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,125 | 155 | 1,107 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,010 | 115 | 2,496 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,265 | 255 | 1,897 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,185 | 80 | 3,434 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,190 | 5 | 2,588 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,145 | 45 | 760 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,155 | 10 | 990 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,640 | 485 | 6,839 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,680 | 40 | 439 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,830 | 150 | 1,504 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,890 | 60 | 17 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,735 | 155 | 1,742 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,010 | 275 | 2,217 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,990 | 20 | 217 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,955 | 35 | 11,240 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,910 | 45 | 3,320 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,835 | 75 | 11,940 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,770 | 65 | 1,618 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,970 | 200 | 1,437 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,130 | 160 | 648 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,080 | 50 | 112 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,130 | 50 | 1,759 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,125 | 5 | 452 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,100 | 25 | 598 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,155 | 55 | 224 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,180 | 25 | 431 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,160 | 20 | 3,205 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,040 | 120 | 815 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,045 | 5 | 994 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,105 | 60 | 435 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,060 | 45 | 114 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,980 | 80 | 343 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,980 | 0 | 617 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,100 | 120 | 230 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,030 | 70 | 360 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,055 | 25 | 1,578 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,975 | 80 | 507 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,005 | 30 | 619 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,175 | 170 | 501 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,155 | 20 | 4,285 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,970 | 185 | 337 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,920 | 50 | 121 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,095 | 175 | 7,263 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,150 | 55 | 6,960 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,120 | 30 | 84 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,140 | 20 | 2,895 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,130 | 10 | 359 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,035 | 95 | 1,185 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,975 | 60 | 563 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,970 | 5 | 553 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,950 | 20 | 85 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,925 | 25 | 485 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,805 | 120 | 3,997 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,870 | 65 | 3,904 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,905 | 35 | 215 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,855 | 50 | 1,237 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,615 | 240 | 27,378 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,780 | 165 | 568 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,835 | 55 | 45 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,830 | 5 | 170 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,000 | 170 | 1,013 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,890 | 110 | 422 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,595 | 295 | 5,553 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,470 | 125 | 45 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,570 | 100 | 73 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,675 | 105 | 426 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,535 | 140 | 635 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,530 | 5 | 420 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,545 | 15 | 235 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,405 | 140 | 740 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,365 | 40 | 5,640 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,190 | 175 | 2,678 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,665 | 475 | 2,899 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,640 | 25 | 18 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,635 | 5 | 653 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,690 | 55 | 33 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,545 | 145 | 255 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,465 | 80 | 2,125 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,515 | 50 | 273 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,765 | 250 | 1,209 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,880 | 115 | 393 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,810 | 70 | 87 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,755 | 55 | 1,812 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,725 | 30 | 4,364 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,630 | 95 | 926 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,810 | 180 | 432 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,830 | 20 | 960 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,885 | 55 | 113 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,700 | 185 | 2,439 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,970 | 270 | 1,462 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,115 | 145 | 6,613 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,890 | 225 | 6,276 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,710 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,495 | 215 | 1,824 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,310 | 185 | 1,153 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,280 | 30 | 96 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,265 | 15 | 99 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,155 | 110 | 204 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,185 | 30 | 34 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,255 | 70 | 559 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,185 | 70 | 450 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,145 | 40 | 320 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,125 | 20 | 129 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,165 | 40 | 258 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,980 | 185 | 14,909 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,015 | 35 | 1,240 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,940 | 75 | 423 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,655 | 285 | 1,471 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,975 | 320 | 1,641 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,960 | 15 | 673 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,850 | 110 | 1,713 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,780 | 70 | 484 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,540 | 240 | 566 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,460 | 80 | 101 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,415 | 45 | 823 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,405 | 10 | 55 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,570 | 165 | 264 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,790 | 220 | 1,299 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,845 | 55 | 1,149 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,840 | 5 | 807 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,785 | 55 | 266 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,780 | 5 | 4,645 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,830 | 50 | 369 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,770 | 60 | 1,287 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,775 | 5 | 12 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,760 | 15 | 1,627 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,710 | 50 | 335 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,830 | 120 | 913 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,885 | 55 | 422 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,815 | 70 | 470 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,845 | 30 | 2,155 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,820 | 25 | 1,848 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,810 | 10 | 109 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,690 | 120 | 1,107 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,665 | 25 | 330 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,670 | 5 | 34 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,670 | 0 | 277 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,725 | 55 | 4,209 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,565 | 160 | 1,496 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,750 | 185 | 2,269 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,795 | 45 | 225 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,690 | 105 | 1,193 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,800 | 110 | 951 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,815 | 15 | 165 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,805 | 10 | 293 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,825 | 20 | 41 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,750 | 75 | 478 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,835 | 85 | 286 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,855 | 20 | 2,241 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,860 | 5 | 1,612 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,940 | 80 | 1,776 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,700 | 240 | 63,877 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,480 | 220 | 2,048 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,355 | 125 | 1,473 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,350 | 5 | 14,760 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,480 | 130 | 991 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,385 | 95 | 1,682 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,380 | 5 | 259 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,380 | 0 | 1,269 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,260 | 120 | 1,994 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,170 | 90 | 5,565 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,090 | 80 | 9,329 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,845 | 245 | 2,264 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,945 | 100 | 5,834 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,965 | 20 | 6,625 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,105 | 140 | 4,007 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,125 | 20 | 520 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,020 | 105 | 1,084 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,170 | 150 | 8,297 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,995 | 175 | 1,858 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,915 | 80 | 1,152 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,965 | 50 | 14,738 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,400 | 435 | 10,907 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,320 | 80 | 2,865 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,350 | 30 | 320 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,175 | 175 | 3,021 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,520 | 345 | 382 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,270 | 250 | 9,613 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,250 | 20 | 2,784 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,110 | 140 | 2,753 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,130 | 20 | 4,118 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,845 | 285 | 5,941 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,825 | 20 | 2,921 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,905 | 80 | 2,880 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,105 | 200 | 4,773 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,110 | 5 | 1,503 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,960 | 150 | 1,689 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,995 | 35 | 2,092 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,820 | 175 | 3,564 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,830 | 10 | 6,338 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,950 | 120 | 3,427 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,965 | 15 | 661 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,030 | 65 | 3,453 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,540 | 510 | 10,218 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,445 | 95 | 687 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,315 | 130 | 2,948 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,180 | 135 | 3,387 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,185 | 5 | 831 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,135 | 50 | 1,360 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,955 | 180 | 4,945 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,415 | 460 | 6,206 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,790 | 375 | 1,459 | 0 | 0 | 0.00% | 0 |
23.11.02 | 13,075 | 285 | 3,282 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,935 | 140 | 1,462 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,940 | 5 | 2,613 | 0 | 0 | 0.00% | 0 |
23.10.30 | 13,010 | 70 | 2,118 | 0 | 0 | 0.00% | 0 |
23.10.27 | 13,100 | 90 | 3,801 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,895 | 205 | 7,920 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,780 | 115 | 343 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,980 | 200 | 2,877 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,960 | 20 | 528 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,045 | 85 | 2,416 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,895 | 150 | 728 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,965 | 70 | 463 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,960 | 5 | 486 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,880 | 80 | 221 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,675 | 205 | 815 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,675 | 0 | 1,266 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,860 | 185 | 2,050 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,865 | 5 | 897 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,885 | 20 | 1,768 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,110 | 225 | 2,441 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,860 | 250 | 3,298 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,835 | 25 | 1,276 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,600 | 235 | 1,069 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,605 | 5 | 1,559 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,670 | 65 | 1,336 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,450 | 220 | 2,757 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,415 | 35 | 1,577 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,360 | 55 | 1,641 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,375 | 15 | 534 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,390 | 15 | 1,295 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,445 | 55 | 1,262 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,415 | 30 | 1,498 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,475 | 60 | 571 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,515 | 40 | 1,301 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,545 | 30 | 499 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,460 | 85 | 2,083 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,440 | 20 | 2,441 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,245 | 195 | 10,034 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,230 | 15 | 225 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,310 | 80 | 1,354 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,300 | 10 | 8,392 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,275 | 25 | 756 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,295 | 20 | 8,303 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,305 | 10 | 9,263 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,290 | 15 | 1,834 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,590 | 300 | 3,468 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,525 | 65 | 999 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,635 | 110 | 703 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,560 | 75 | 63,718 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,630 | 70 | 7,152 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,535 | 95 | 2,633 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,410 | 125 | 3,758 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,285 | 125 | 3,372 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,145 | 140 | 3,437 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,140 | 5 | 801 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,135 | 5 | 4,732 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,935 | 200 | 5,665 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,990 | 55 | 2,319 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,800 | 190 | 3,150 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,770 | 30 | 2,919 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,520 | 250 | 3,569 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,335 | 185 | 3,676 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,420 | 85 | 5,910 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,395 | 25 | 3,904 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,360 | 35 | 4,465 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,355 | 5 | 1,708 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,470 | 115 | 2,094 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,500 | 30 | 3,393 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,265 | 235 | 16,523 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,200 | 65 | 971 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,110 | 90 | 7,324 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,185 | 75 | 8,117 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,195 | 10 | 7,957 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,345 | 150 | 11,734 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,590 | 245 | 12,896 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,685 | 95 | 2,616 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,910 | 225 | 2,869 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,860 | 50 | 3,845 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,830 | 30 | 978 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,765 | 65 | 2,013 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,815 | 50 | 1,389 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,910 | 95 | 2,091 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,110 | 200 | 1,448 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,075 | 35 | 2,704 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,900 | 175 | 9,065 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,760 | 140 | 5,917 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,855 | 95 | 1,252 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,835 | 20 | 3,369 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,655 | 180 | 2,061 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,600 | 55 | 5,028 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,395 | 205 | 6,962 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,405 | 10 | 538 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,255 | 150 | 1,356 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,395 | 140 | 1,544 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,340 | 55 | 2,570 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,230 | 110 | 3,388 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,535 | 305 | 9,258 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,600 | 65 | 6,287 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,815 | 215 | 4,358 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,815 | 0 | 1,710 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,880 | 65 | 4,432 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,840 | 40 | 5,701 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,105 | 265 | 3,989 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,195 | 90 | 1,494 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,170 | 25 | 4,680 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,170 | 0 | 1,801 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,195 | 25 | 400 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,035 | 160 | 5,906 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,945 | 90 | 2,170 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,050 | 105 | 4,242 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,210 | 160 | 6,524 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,340 | 130 | 3,571 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,415 | 75 | 1,954 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,415 | 0 | 2,911 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,360 | 55 | 2,029 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,310 | 50 | 3,070 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,155 | 155 | 2,185 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,125 | 30 | 3,450 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,110 | 15 | 624 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,050 | 60 | 2,165 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,105 | 55 | 3,608 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,370 | 265 | 5,993 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,425 | 55 | 3,023 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,395 | 30 | 1,174 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,370 | 25 | 2,941 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,315 | 55 | 2,207 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,260 | 55 | 1,657 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,295 | 35 | 3,713 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,160 | 135 | 1,904 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,075 | 85 | 1,225 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,095 | 20 | 5,448 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,970 | 125 | 1,855 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,835 | 135 | 1,923 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,645 | 190 | 714 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,840 | 210 | 35,000 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,090 | 250 | 1,597 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,030 | 60 | 7,044 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,985 | 45 | 2,470 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,940 | 45 | 1,094 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,960 | 20 | 647 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,820 | 140 | 3,576 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,905 | 85 | 170 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,910 | 5 | 540 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,635 | 275 | 6,837 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,605 | 30 | 2,487 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,640 | 35 | 4,163 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
MBK “고려아연, 제3자에게 매각 안한다”
-
2
코스닥 기관 순매수,도 상위20종목
-
3
신라스테이 동탄 매각 본격화…주관사로 에비슨영·세빌스코리아 선정
-
4
유증철회 소식 없자 고려아연 주가 6% 급락
-
5
오후장 특징주★(코스피)
-
6
“상장사 임직원 불공정거래 심각”…3년 새 175명 조치
-
7
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
-
8
서울전선, 유진·우리PE 컨소로부터 투자유치 나선다
-
9
크라우드웍스, 글로벌 AI 기업 도약 위해 사외이사 영입
-
10
이지스밸류리츠, 주당 612원 특별배당 결정…12% 배당으로 ‘밸류업’
11.08 16:32
더보기 >