KOSEF 미국달러선물인버스2X
(230480) I 코스피 ETF 11.22 14:484,930 | 전일 | 4,955 | 고가 | 4,955 | 상한가 | 7,925 |
거래량 (주) |
1,222 |
25 -0.50% | 시가 | 4,955 | 저가 | 4,910 | 하한가 | 1,985 |
거래대금 (백만) |
6 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 4,990 | 35 | 1,469 | 0 | 0 | 0.00% | 2,150,000 |
24.11.20 | 4,980 | 10 | 1,660 | 0 | 0 | 0.00% | 2,150,000 |
24.11.19 | 4,970 | 10 | 2,431 | 0 | 0 | 0.00% | 2,150,000 |
24.11.18 | 4,940 | 30 | 11,034 | 0 | 0 | 0.00% | 2,150,000 |
24.11.15 | 4,915 | 25 | 4,032 | 0 | 0 | 0.00% | 2,120,000 |
24.11.14 | 4,885 | 30 | 10,787 | 0 | 0 | 0.00% | 2,110,000 |
24.11.13 | 4,920 | 35 | 8,103 | 0 | 0 | 0.00% | 2,100,000 |
24.11.12 | 4,970 | 50 | 18,233 | 0 | 0 | 0.00% | 2,300,000 |
24.11.11 | 5,030 | 60 | 7,799 | 0 | 0 | 0.00% | 2,300,000 |
24.11.08 | 4,960 | 70 | 12,971 | 0 | 0 | 0.00% | 2,620,000 |
24.11.07 | 4,965 | 5 | 14,396 | 0 | 0 | 0.00% | 2,610,000 |
24.11.06 | 5,095 | 130 | 24,363 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,150 | 55 | 703 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,085 | 65 | 801 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,075 | 10 | 840 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,070 | 5 | 1,890 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,035 | 35 | 1,162 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,060 | 25 | 2,812 | 0 | 0 | 0.00% | 0 |
24.10.28 | 5,030 | 30 | 3,069 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,105 | 75 | 31,384 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,095 | 10 | 100 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,105 | 10 | 3,664 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,140 | 35 | 7,339 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,190 | 50 | 5,024 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,190 | 0 | 6,495 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,240 | 50 | 6,729 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,250 | 10 | 1,241 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,290 | 40 | 3,317 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,340 | 50 | 2,911 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,335 | 5 | 1,236 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,335 | 0 | 5,374 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,355 | 20 | 1,933 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,465 | 110 | 9,661 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,590 | 125 | 9,475 | 0 | 0 | 0.00% | 0 |
24.10.02 | 5,675 | 85 | 6,672 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,590 | 85 | 28,951 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,515 | 75 | 12,505 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,495 | 20 | 747 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,470 | 25 | 3,634 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,460 | 10 | 145 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,505 | 45 | 2,315 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,500 | 5 | 1,414 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,500 | 0 | 7,243 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,430 | 70 | 8,359 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,445 | 15 | 568 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,405 | 40 | 4,630 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,430 | 25 | 1,695 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,525 | 95 | 3,013 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,460 | 65 | 5,801 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,405 | 55 | 4,843 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,425 | 20 | 3,410 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,455 | 30 | 2,268 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,475 | 20 | 378 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,490 | 15 | 7,619 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,455 | 35 | 791 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,515 | 60 | 6,939 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,550 | 35 | 5,088 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,460 | 90 | 13,730 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,475 | 15 | 6,668 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,475 | 0 | 1,176 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,495 | 20 | 4,887 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,490 | 5 | 9,519 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,315 | 175 | 33,068 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,275 | 40 | 6,038 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,225 | 50 | 941 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,210 | 15 | 103 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,245 | 35 | 546 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,175 | 70 | 4,641 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,175 | 0 | 506 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,180 | 5 | 4,897 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,195 | 15 | 7,326 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,220 | 25 | 40,843 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,255 | 35 | 5,319 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,165 | 90 | 15,552 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,115 | 50 | 1,507 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,145 | 30 | 664 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,110 | 35 | 1,533 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,120 | 10 | 5,307 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,135 | 15 | 869 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,115 | 20 | 6,623 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,100 | 15 | 3,328 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,110 | 10 | 3,366 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,150 | 40 | 3,286 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,155 | 5 | 1,255 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,125 | 30 | 353 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,145 | 20 | 2,534 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,170 | 25 | 1,442 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,170 | 0 | 3,765 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,130 | 40 | 1,688 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,140 | 10 | 652 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,145 | 5 | 7,236 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,160 | 15 | 2,140 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,140 | 20 | 5,742 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,085 | 55 | 4,974 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,110 | 25 | 3,225 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,170 | 60 | 1,764 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,180 | 10 | 1,840 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,110 | 70 | 9,827 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,105 | 5 | 5,581 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,115 | 10 | 2,451 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,100 | 15 | 3,410 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,115 | 15 | 3,836 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,140 | 25 | 13,278 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,160 | 20 | 3,003 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,165 | 5 | 5,380 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,165 | 0 | 1,687 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,180 | 15 | 6,380 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,215 | 35 | 2,370 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,200 | 15 | 5,308 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,185 | 15 | 1,515 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,205 | 20 | 5,824 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,260 | 55 | 8,732 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,235 | 25 | 7,112 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,210 | 25 | 3,186 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,200 | 10 | 1,060 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,145 | 55 | 4,144 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,190 | 45 | 6,204 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,295 | 105 | 13,115 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,345 | 50 | 3,767 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,295 | 50 | 2,631 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,270 | 25 | 678 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,325 | 55 | 7,192 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,320 | 5 | 1,644 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,310 | 10 | 1,579 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,375 | 65 | 3,961 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,380 | 5 | 935 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,440 | 60 | 4,862 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,280 | 160 | 14,023 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,285 | 5 | 1,350 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,290 | 5 | 6,465 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,260 | 30 | 1,587 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,305 | 45 | 1,099 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,355 | 50 | 641 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,310 | 45 | 13,655 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,215 | 95 | 21,067 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,185 | 30 | 16,140 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,220 | 35 | 1,741 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,240 | 20 | 1,695 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,250 | 10 | 1,337 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,265 | 15 | 476 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,215 | 50 | 4,611 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,210 | 5 | 2,109 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,190 | 20 | 2,263 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,240 | 50 | 24,891 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,150 | 90 | 9,499 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,105 | 45 | 16,358 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,185 | 80 | 29,569 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,260 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,340 | 80 | 26,201 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,415 | 75 | 12,141 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,425 | 10 | 2,201 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,430 | 5 | 1,870 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,475 | 45 | 4,980 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,455 | 20 | 1,311 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,425 | 30 | 1,092 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,450 | 25 | 3,848 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,490 | 40 | 2,933 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,485 | 5 | 1,384 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,460 | 25 | 4,639 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,525 | 65 | 30,601 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,515 | 10 | 2,647 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,540 | 25 | 7,929 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,660 | 120 | 14,357 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,540 | 120 | 12,849 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,545 | 5 | 5,055 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,585 | 40 | 9,778 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,620 | 35 | 3,063 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,715 | 95 | 8,309 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,750 | 35 | 1,617 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,780 | 30 | 1,415 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,780 | 0 | 9,055 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,700 | 80 | 14,081 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,605 | 95 | 4,082 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,585 | 20 | 1,505 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,575 | 10 | 8,446 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,605 | 30 | 865 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,615 | 10 | 2,084 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,590 | 25 | 531 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,600 | 10 | 1,097 | 0 | 0 | 0.00% | 0 |
24.02.27 | 5,620 | 20 | 2,225 | 0 | 0 | 0.00% | 0 |
24.02.26 | 5,620 | 0 | 447 | 0 | 0 | 0.00% | 0 |
24.02.23 | 5,625 | 5 | 1,630 | 0 | 0 | 0.00% | 0 |
24.02.22 | 5,590 | 35 | 809 | 0 | 0 | 0.00% | 0 |
24.02.21 | 5,565 | 25 | 2,302 | 0 | 0 | 0.00% | 0 |
24.02.20 | 5,575 | 10 | 1,144 | 0 | 0 | 0.00% | 0 |
24.02.19 | 5,590 | 15 | 1,498 | 0 | 0 | 0.00% | 0 |
24.02.16 | 5,600 | 10 | 5,378 | 0 | 0 | 0.00% | 0 |
24.02.15 | 5,590 | 10 | 1,842 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,645 | 55 | 3,101 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,640 | 5 | 1,250 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,650 | 10 | 1,077 | 0 | 0 | 0.00% | 0 |
24.02.07 | 5,655 | 5 | 146 | 0 | 0 | 0.00% | 0 |
24.02.06 | 5,630 | 25 | 1,778 | 0 | 0 | 0.00% | 0 |
24.02.05 | 5,705 | 75 | 7,504 | 0 | 0 | 0.00% | 0 |
24.02.02 | 5,610 | 95 | 6,078 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,600 | 10 | 2,608 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,635 | 35 | 380 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,590 | 45 | 1,820 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,590 | 0 | 10,109 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,590 | 0 | 290 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,585 | 5 | 869 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,600 | 15 | 766 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,570 | 30 | 1,856 | 0 | 0 | 0.00% | 0 |
24.01.22 | 5,570 | 0 | 1,648 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,570 | 0 | 2,400 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,525 | 45 | 2,760 | 0 | 0 | 0.00% | 0 |
24.01.17 | 5,635 | 110 | 20,399 | 0 | 0 | 0.00% | 0 |
24.01.16 | 5,735 | 100 | 14,968 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,790 | 55 | 6,873 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,780 | 10 | 1,046 | 0 | 0 | 0.00% | 0 |
24.01.11 | 5,740 | 40 | 1,290 | 0 | 0 | 0.00% | 0 |
24.01.10 | 5,780 | 40 | 5,387 | 0 | 0 | 0.00% | 0 |
24.01.09 | 5,780 | 0 | 1,617 | 0 | 0 | 0.00% | 0 |
24.01.08 | 5,775 | 5 | 2,908 | 0 | 0 | 0.00% | 0 |
24.01.05 | 5,825 | 50 | 8,693 | 0 | 0 | 0.00% | 0 |
24.01.04 | 5,880 | 55 | 3,956 | 0 | 0 | 0.00% | 0 |
24.01.03 | 5,915 | 35 | 11,942 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,025 | 110 | 10,927 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,970 | 55 | 5,259 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,960 | 10 | 1,862 | 0 | 0 | 0.00% | 0 |
23.12.26 | 5,905 | 55 | 4,095 | 0 | 0 | 0.00% | 0 |
23.12.22 | 5,885 | 20 | 2,983 | 0 | 0 | 0.00% | 0 |
23.12.21 | 5,935 | 50 | 1,921 | 0 | 0 | 0.00% | 0 |
23.12.20 | 5,865 | 70 | 5,232 | 0 | 0 | 0.00% | 0 |
23.12.19 | 5,960 | 95 | 6,733 | 0 | 0 | 0.00% | 0 |
23.12.18 | 5,955 | 5 | 2,070 | 0 | 0 | 0.00% | 0 |
23.12.15 | 5,950 | 5 | 3,178 | 0 | 0 | 0.00% | 0 |
23.12.14 | 5,760 | 190 | 9,794 | 0 | 0 | 0.00% | 0 |
23.12.13 | 5,800 | 40 | 1,232 | 0 | 0 | 0.00% | 0 |
23.12.12 | 5,775 | 25 | 5,474 | 0 | 0 | 0.00% | 0 |
23.12.11 | 5,860 | 85 | 8,115 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,715 | 145 | 14,345 | 0 | 0 | 0.00% | 0 |
23.12.07 | 5,830 | 115 | 14,134 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,840 | 10 | 4,385 | 0 | 0 | 0.00% | 0 |
23.12.05 | 5,890 | 50 | 6,309 | 0 | 0 | 0.00% | 0 |
23.12.04 | 5,895 | 5 | 13,478 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,030 | 135 | 11,287 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,030 | 0 | 663 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,000 | 30 | 3,240 | 0 | 0 | 0.00% | 0 |
23.11.28 | 5,915 | 85 | 5,291 | 0 | 0 | 0.00% | 0 |
23.11.27 | 5,900 | 15 | 2,058 | 0 | 0 | 0.00% | 0 |
23.11.24 | 5,975 | 75 | 3,844 | 0 | 0 | 0.00% | 0 |
23.11.23 | 5,960 | 15 | 759 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,035 | 75 | 5,009 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,020 | 15 | 22,924 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,985 | 35 | 7,515 | 0 | 0 | 0.00% | 0 |
23.11.17 | 5,980 | 5 | 23,313 | 0 | 0 | 0.00% | 0 |
23.11.16 | 5,935 | 50 | 7,304 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,715 | 220 | 16,447 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,750 | 35 | 2,633 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,820 | 70 | 1,265 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,875 | 55 | 2,287 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,870 | 5 | 3,052 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,900 | 30 | 3,185 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,975 | 75 | 5,808 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,765 | 210 | 36,732 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,590 | 175 | 19,688 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,495 | 95 | 52,419 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,555 | 60 | 2,359 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,540 | 15 | 319 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,510 | 30 | 786 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,475 | 35 | 2,027 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,570 | 95 | 3,389 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,605 | 35 | 3,968 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,535 | 70 | 25,796 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,540 | 5 | 752 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,500 | 40 | 3,144 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,570 | 70 | 13,609 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,535 | 35 | 563 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,530 | 5 | 10,318 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,565 | 35 | 1,821 | 0 | 0 | 0.00% | 0 |
23.10.13 | 5,655 | 90 | 3,251 | 0 | 0 | 0.00% | 0 |
23.10.12 | 5,645 | 10 | 797 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,555 | 90 | 67,656 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,575 | 20 | 4,656 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,555 | 20 | 2,743 | 0 | 0 | 0.00% | 0 |
23.10.05 | 5,465 | 90 | 4,744 | 0 | 0 | 0.00% | 0 |
23.10.04 | 5,580 | 115 | 14,848 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,585 | 5 | 10,025 | 0 | 0 | 0.00% | 0 |
23.09.26 | 5,690 | 105 | 8,874 | 0 | 0 | 0.00% | 0 |
23.09.25 | 5,690 | 0 | 1,431 | 0 | 0 | 0.00% | 0 |
23.09.22 | 5,665 | 25 | 2,409 | 0 | 0 | 0.00% | 0 |
23.09.21 | 5,755 | 90 | 10,895 | 0 | 0 | 0.00% | 0 |
23.09.20 | 5,770 | 15 | 368 | 0 | 0 | 0.00% | 0 |
23.09.19 | 5,810 | 40 | 1,141 | 0 | 0 | 0.00% | 0 |
23.09.18 | 5,790 | 20 | 25,658 | 0 | 0 | 0.00% | 0 |
23.09.15 | 5,785 | 5 | 6,323 | 0 | 0 | 0.00% | 0 |
23.09.14 | 5,760 | 25 | 1,361 | 0 | 0 | 0.00% | 0 |
23.09.13 | 5,770 | 10 | 1,948 | 0 | 0 | 0.00% | 0 |
23.09.12 | 5,745 | 25 | 3,265 | 0 | 0 | 0.00% | 0 |
23.09.11 | 5,730 | 15 | 2,938 | 0 | 0 | 0.00% | 0 |
23.09.08 | 5,715 | 15 | 814 | 0 | 0 | 0.00% | 0 |
23.09.07 | 5,755 | 40 | 4,156 | 0 | 0 | 0.00% | 0 |
23.09.06 | 5,755 | 0 | 4,120 | 0 | 0 | 0.00% | 0 |
23.09.05 | 5,850 | 95 | 1,099 | 0 | 0 | 0.00% | 0 |
23.09.04 | 5,860 | 10 | 631 | 0 | 0 | 0.00% | 0 |
23.09.01 | 5,825 | 35 | 1,832 | 0 | 0 | 0.00% | 0 |
23.08.31 | 5,825 | 0 | 5,013 | 0 | 0 | 0.00% | 0 |
23.08.30 | 5,840 | 15 | 4,342 | 0 | 0 | 0.00% | 0 |
23.08.29 | 5,820 | 20 | 1,329 | 0 | 0 | 0.00% | 0 |
23.08.28 | 5,815 | 5 | 1,037 | 0 | 0 | 0.00% | 0 |
23.08.25 | 5,830 | 15 | 2,352 | 0 | 0 | 0.00% | 0 |
23.08.24 | 5,685 | 145 | 14,484 | 0 | 0 | 0.00% | 0 |
23.08.23 | 5,715 | 30 | 6,652 | 0 | 0 | 0.00% | 0 |
23.08.22 | 5,660 | 55 | 3,717 | 0 | 0 | 0.00% | 0 |
23.08.21 | 5,700 | 40 | 11,028 | 0 | 0 | 0.00% | 0 |
23.08.18 | 5,670 | 30 | 2,750 | 0 | 0 | 0.00% | 0 |
23.08.17 | 5,715 | 45 | 17,121 | 0 | 0 | 0.00% | 0 |
23.08.16 | 5,775 | 60 | 12,432 | 0 | 0 | 0.00% | 0 |
23.08.14 | 5,825 | 50 | 20,546 | 0 | 0 | 0.00% | 0 |
23.08.11 | 5,895 | 70 | 15,576 | 0 | 0 | 0.00% | 0 |
23.08.10 | 5,900 | 5 | 9,793 | 0 | 0 | 0.00% | 0 |
23.08.09 | 5,900 | 0 | 10,538 | 0 | 0 | 0.00% | 0 |
23.08.08 | 5,990 | 90 | 11,900 | 0 | 0 | 0.00% | 0 |
23.08.07 | 5,965 | 25 | 3,571 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,065 | 100 | 10,873 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,070 | 5 | 10,198 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,210 | 140 | 12,973 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,305 | 95 | 1,107 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,280 | 25 | 1,981 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,270 | 10 | 4,826 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,290 | 20 | 4,239 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,280 | 10 | 1,882 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,230 | 50 | 3,772 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,220 | 10 | 3,423 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,355 | 135 | 14,941 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,385 | 30 | 2,500 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,435 | 50 | 1,875 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,385 | 50 | 11,999 | 0 | 0 | 0.00% | 0 |
23.07.17 | 6,385 | 0 | 5,971 | 0 | 0 | 0.00% | 0 |
23.07.14 | 6,295 | 90 | 46,640 | 0 | 0 | 0.00% | 0 |
23.07.13 | 6,165 | 130 | 17,229 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,110 | 55 | 4,363 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,015 | 95 | 11,429 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,015 | 0 | 11,236 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,055 | 40 | 3,109 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,075 | 20 | 2,397 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,045 | 30 | 5,459 | 0 | 0 | 0.00% | 0 |
23.07.04 | 5,985 | 60 | 3,322 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,910 | 75 | 6,283 | 0 | 0 | 0.00% | 0 |
23.06.30 | 5,915 | 5 | 18,193 | 0 | 0 | 0.00% | 0 |
23.06.29 | 6,010 | 95 | 13,874 | 0 | 0 | 0.00% | 0 |
23.06.28 | 6,065 | 55 | 2,307 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,025 | 40 | 4,126 | 0 | 0 | 0.00% | 0 |
23.06.26 | 6,040 | 15 | 2,495 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,140 | 100 | 9,652 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,160 | 20 | 2,948 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,280 | 120 | 7,365 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,260 | 20 | 2,585 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,340 | 80 | 4,733 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,295 | 45 | 5,372 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,300 | 5 | 42,980 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,360 | 60 | 19,096 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,200 | 160 | 31,057 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,165 | 35 | 25,289 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,050 | 115 | 29,293 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,035 | 15 | 5,606 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,000 | 35 | 11,368 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,040 | 40 | 4,251 | 0 | 0 | 0.00% | 0 |
23.06.02 | 5,905 | 135 | 33,010 | 0 | 0 | 0.00% | 0 |
23.06.01 | 5,865 | 40 | 6,504 | 0 | 0 | 0.00% | 0 |
23.05.31 | 5,875 | 10 | 10,112 | 0 | 0 | 0.00% | 0 |
23.05.30 | 5,875 | 0 | 13,089 | 0 | 0 | 0.00% | 0 |
23.05.26 | 5,865 | 10 | 2,039 | 0 | 0 | 0.00% | 0 |
23.05.25 | 5,945 | 80 | 5,456 | 0 | 0 | 0.00% | 0 |
23.05.24 | 5,980 | 35 | 19,806 | 0 | 0 | 0.00% | 0 |
23.05.23 | 5,925 | 55 | 15,934 | 0 | 0 | 0.00% | 0 |
23.05.22 | 5,850 | 75 | 21,273 | 0 | 0 | 0.00% | 0 |
23.05.19 | 5,795 | 55 | 26,418 | 0 | 0 | 0.00% | 0 |
23.05.18 | 5,775 | 20 | 3,515 | 0 | 0 | 0.00% | 0 |
23.05.17 | 5,760 | 15 | 2,007 | 0 | 0 | 0.00% | 0 |
23.05.16 | 5,780 | 20 | 2,105 | 0 | 0 | 0.00% | 0 |
23.05.15 | 5,815 | 35 | 9,118 | 0 | 0 | 0.00% | 0 |
23.05.12 | 5,880 | 65 | 10,689 | 0 | 0 | 0.00% | 0 |
23.05.11 | 5,890 | 10 | 4,106 | 0 | 0 | 0.00% | 0 |
23.05.10 | 5,900 | 10 | 3,741 | 0 | 0 | 0.00% | 0 |
23.05.09 | 5,930 | 30 | 20,684 | 0 | 0 | 0.00% | 0 |
23.05.08 | 5,895 | 35 | 13,687 | 0 | 0 | 0.00% | 0 |
23.05.04 | 5,770 | 125 | 28,899 | 0 | 0 | 0.00% | 0 |
23.05.03 | 5,745 | 25 | 15,160 | 0 | 0 | 0.00% | 0 |
23.05.02 | 5,765 | 20 | 8,504 | 0 | 0 | 0.00% | 0 |
23.04.28 | 5,780 | 15 | 23,469 | 0 | 0 | 0.00% | 0 |
23.04.27 | 5,795 | 15 | 29,731 | 0 | 0 | 0.00% | 0 |
23.04.26 | 5,830 | 35 | 24,511 | 0 | 0 | 0.00% | 0 |
23.04.25 | 5,810 | 20 | 5,675 | 0 | 0 | 0.00% | 0 |
23.04.24 | 5,865 | 55 | 24,240 | 0 | 0 | 0.00% | 0 |
23.04.21 | 5,920 | 55 | 10,775 | 0 | 0 | 0.00% | 0 |
23.04.20 | 5,895 | 25 | 29,834 | 0 | 0 | 0.00% | 0 |
23.04.19 | 5,960 | 65 | 13,044 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,035 | 75 | 18,537 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,130 | 95 | 8,493 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,030 | 110 | 32,168 | 0 | 0 | 0.00% | 0 |
23.04.13 | 5,905 | 125 | 13,967 | 0 | 0 | 0.00% | 0 |
23.04.12 | 5,935 | 30 | 15,297 | 0 | 0 | 0.00% | 0 |
23.04.11 | 5,960 | 25 | 3,646 | 0 | 0 | 0.00% | 0 |
23.04.10 | 5,990 | 30 | 6,033 | 0 | 0 | 0.00% | 0 |
23.04.07 | 5,965 | 25 | 6,913 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,045 | 80 | 10,505 | 0 | 0 | 0.00% | 0 |
23.04.05 | 5,995 | 50 | 14,750 | 0 | 0 | 0.00% | 0 |
23.04.04 | 5,995 | 0 | 7,663 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,135 | 140 | 23,660 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,155 | 20 | 4,555 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,130 | 25 | 2,901 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
2
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
3
코스닥 하락률 상위 20종목(직전 30분 기준)
-
4
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
5
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
6
서호전기(065710) 소폭 상승세 +4.30%
-
7
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
8
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
9
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치
-
10
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]