RISE 200선물인버스2X
(252420) I 코스피 ETF 11.22 14:412,410 | 전일 | 2,455 | 고가 | 2,440 | 상한가 | 3,925 |
거래량 (주) |
29,284 |
45 -1.83% | 시가 | 2,440 | 저가 | 2,380 | 하한가 | 985 |
거래대금 (백만) |
70 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 2,460 | 5 | 162,488 | -4,775 | 267,007 | 2.78% | 9,332,993 |
24.11.20 | 2,465 | 5 | 56,162 | -5,841 | 271,782 | 2.83% | 9,328,218 |
24.11.19 | 2,485 | 20 | 102,733 | -28,945 | 277,623 | 2.89% | 9,322,377 |
24.11.18 | 2,595 | 110 | 212,631 | 31,256 | 306,568 | 3.19% | 9,293,432 |
24.11.15 | 2,635 | 40 | 257,271 | -11,727 | 275,312 | 2.84% | 9,424,688 |
24.11.14 | 2,620 | 5 | 306,080 | 30,439 | 287,039 | 2.96% | 9,412,961 |
24.11.13 | 2,480 | 140 | 353,345 | 57,984 | 256,600 | 2.65% | 9,443,400 |
24.11.12 | 2,385 | 95 | 153,107 | 15,804 | 198,616 | 2.05% | 9,501,384 |
24.11.11 | 2,315 | 70 | 111,358 | -8,478 | 182,812 | 1.87% | 9,617,188 |
24.11.08 | 2,300 | 15 | 85,923 | -30,282 | 191,290 | 1.95% | 9,608,710 |
24.11.07 | 2,305 | 5 | 99,099 | 221,572 | 221,572 | 2.26% | 9,578,428 |
24.11.06 | 2,295 | 10 | 139,810 | 0 | 0 | 0.00% | 0 |
24.11.05 | 2,265 | 30 | 111,594 | 0 | 0 | 0.00% | 0 |
24.11.04 | 2,350 | 85 | 233,610 | 0 | 0 | 0.00% | 0 |
24.11.01 | 2,305 | 45 | 149,201 | 0 | 0 | 0.00% | 0 |
24.10.31 | 2,240 | 65 | 134,850 | 0 | 0 | 0.00% | 0 |
24.10.30 | 2,210 | 30 | 93,582 | 0 | 0 | 0.00% | 0 |
24.10.29 | 2,205 | 5 | 108,146 | 0 | 0 | 0.00% | 0 |
24.10.28 | 2,255 | 50 | 271,683 | 0 | 0 | 0.00% | 0 |
24.10.25 | 2,255 | 0 | 91,627 | 0 | 0 | 0.00% | 0 |
24.10.24 | 2,225 | 30 | 125,825 | 0 | 0 | 0.00% | 0 |
24.10.23 | 2,275 | 50 | 51,642 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,210 | 65 | 192,013 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,225 | 15 | 59,496 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,205 | 20 | 49,787 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,225 | 20 | 70,941 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,175 | 50 | 124,838 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,185 | 10 | 79,269 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,235 | 50 | 198,399 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,235 | 0 | 103,396 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,250 | 15 | 143,128 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,215 | 35 | 99,620 | 0 | 0 | 0.00% | 0 |
24.10.07 | 2,280 | 65 | 171,897 | 0 | 0 | 0.00% | 0 |
24.10.04 | 2,295 | 15 | 131,727 | 0 | 0 | 0.00% | 0 |
24.10.02 | 2,220 | 75 | 212,972 | 0 | 0 | 0.00% | 0 |
24.09.30 | 2,115 | 105 | 164,238 | 0 | 0 | 0.00% | 0 |
24.09.27 | 2,125 | 10 | 79,635 | 0 | 0 | 0.00% | 0 |
24.09.26 | 2,250 | 125 | 180,883 | 0 | 0 | 0.00% | 0 |
24.09.25 | 2,190 | 60 | 217,836 | 0 | 0 | 0.00% | 0 |
24.09.24 | 2,240 | 50 | 57,816 | 0 | 0 | 0.00% | 0 |
24.09.23 | 2,265 | 25 | 72,953 | 0 | 0 | 0.00% | 0 |
24.09.20 | 2,270 | 5 | 69,318 | 0 | 0 | 0.00% | 0 |
24.09.19 | 2,255 | 15 | 91,081 | 0 | 0 | 0.00% | 0 |
24.09.13 | 2,270 | 15 | 73,833 | 0 | 0 | 0.00% | 0 |
24.09.12 | 2,390 | 120 | 155,333 | 0 | 0 | 0.00% | 0 |
24.09.11 | 2,345 | 45 | 218,589 | 0 | 0 | 0.00% | 0 |
24.09.10 | 2,300 | 45 | 65,056 | 0 | 0 | 0.00% | 0 |
24.09.09 | 2,295 | 5 | 205,304 | 0 | 0 | 0.00% | 0 |
24.09.06 | 2,240 | 55 | 151,944 | 0 | 0 | 0.00% | 0 |
24.09.05 | 2,235 | 5 | 138,583 | 0 | 0 | 0.00% | 0 |
24.09.04 | 2,090 | 145 | 297,443 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,065 | 25 | 56,720 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,040 | 25 | 117,840 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,075 | 35 | 149,072 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,015 | 60 | 110,426 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,030 | 15 | 92,941 | 0 | 0 | 0.00% | 0 |
24.08.27 | 2,010 | 20 | 97,982 | 0 | 0 | 0.00% | 0 |
24.08.26 | 1,985 | 25 | 168,304 | 0 | 0 | 0.00% | 0 |
24.08.23 | 1,979 | 6 | 239,932 | 0 | 0 | 0.00% | 0 |
24.08.22 | 1,988 | 9 | 241,088 | 0 | 0 | 0.00% | 0 |
24.08.21 | 1,981 | 7 | 333,354 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,030 | 49 | 227,086 | 0 | 0 | 0.00% | 0 |
24.08.19 | 1,982 | 48 | 410,358 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,085 | 103 | 419,972 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,130 | 45 | 150,781 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,145 | 15 | 123,584 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,170 | 25 | 94,337 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,250 | 80 | 138,407 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,215 | 35 | 367,362 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,310 | 95 | 492,527 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,470 | 160 | 632,412 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,085 | 385 | 1,313,404 | 0 | 0 | 0.00% | 0 |
24.08.02 | 1,921 | 164 | 430,746 | 0 | 0 | 0.00% | 0 |
24.08.01 | 1,933 | 12 | 121,728 | 0 | 0 | 0.00% | 0 |
24.07.31 | 1,983 | 50 | 196,552 | 0 | 0 | 0.00% | 0 |
24.07.30 | 1,955 | 28 | 202,702 | 0 | 0 | 0.00% | 0 |
24.07.29 | 1,989 | 34 | 269,697 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,015 | 26 | 266,583 | 0 | 0 | 0.00% | 0 |
24.07.25 | 1,938 | 77 | 525,740 | 0 | 0 | 0.00% | 0 |
24.07.24 | 1,911 | 27 | 284,522 | 0 | 0 | 0.00% | 0 |
24.07.23 | 1,913 | 2 | 389,950 | 0 | 0 | 0.00% | 0 |
24.07.22 | 1,879 | 34 | 343,674 | 0 | 0 | 0.00% | 0 |
24.07.19 | 1,842 | 37 | 384,752 | 0 | 0 | 0.00% | 0 |
24.07.18 | 1,812 | 30 | 275,078 | 0 | 0 | 0.00% | 0 |
24.07.17 | 1,781 | 31 | 124,986 | 0 | 0 | 0.00% | 0 |
24.07.16 | 1,782 | 1 | 45,908 | 0 | 0 | 0.00% | 0 |
24.07.15 | 1,801 | 19 | 49,024 | 0 | 0 | 0.00% | 0 |
24.07.12 | 1,763 | 38 | 264,647 | 0 | 0 | 0.00% | 0 |
24.07.11 | 1,781 | 18 | 241,108 | 0 | 0 | 0.00% | 0 |
24.07.10 | 1,777 | 4 | 127,791 | 0 | 0 | 0.00% | 0 |
24.07.09 | 1,787 | 10 | 47,572 | 0 | 0 | 0.00% | 0 |
24.07.08 | 1,773 | 14 | 168,850 | 0 | 0 | 0.00% | 0 |
24.07.05 | 1,846 | 73 | 726,593 | 0 | 0 | 0.00% | 0 |
24.07.04 | 1,895 | 49 | 378,351 | 0 | 0 | 0.00% | 0 |
24.07.03 | 1,918 | 23 | 104,286 | 0 | 0 | 0.00% | 0 |
24.07.02 | 1,906 | 12 | 304,236 | 0 | 0 | 0.00% | 0 |
24.07.01 | 1,887 | 19 | 146,669 | 0 | 0 | 0.00% | 0 |
24.06.28 | 1,916 | 29 | 126,219 | 0 | 0 | 0.00% | 0 |
24.06.27 | 1,905 | 11 | 310,428 | 0 | 0 | 0.00% | 0 |
24.06.26 | 1,936 | 31 | 188,638 | 0 | 0 | 0.00% | 0 |
24.06.25 | 1,940 | 4 | 222,371 | 0 | 0 | 0.00% | 0 |
24.06.24 | 1,910 | 30 | 346,463 | 0 | 0 | 0.00% | 0 |
24.06.21 | 1,876 | 34 | 360,574 | 0 | 0 | 0.00% | 0 |
24.06.20 | 1,899 | 23 | 319,782 | 0 | 0 | 0.00% | 0 |
24.06.19 | 1,965 | 66 | 295,831 | 0 | 0 | 0.00% | 0 |
24.06.18 | 1,994 | 29 | 201,383 | 0 | 0 | 0.00% | 0 |
24.06.17 | 1,976 | 18 | 587,427 | 0 | 0 | 0.00% | 0 |
24.06.14 | 1,990 | 14 | 429,300 | 0 | 0 | 0.00% | 0 |
24.06.13 | 2,035 | 45 | 747,960 | 0 | 0 | 0.00% | 0 |
24.06.12 | 2,055 | 20 | 185,337 | 0 | 0 | 0.00% | 0 |
24.06.11 | 2,060 | 5 | 101,212 | 0 | 0 | 0.00% | 0 |
24.06.10 | 2,025 | 35 | 251,162 | 0 | 0 | 0.00% | 0 |
24.06.07 | 2,065 | 40 | 261,840 | 0 | 0 | 0.00% | 0 |
24.06.05 | 2,120 | 55 | 119,071 | 0 | 0 | 0.00% | 0 |
24.06.04 | 2,080 | 40 | 141,599 | 0 | 0 | 0.00% | 0 |
24.06.03 | 2,165 | 85 | 253,140 | 0 | 0 | 0.00% | 0 |
24.05.31 | 2,160 | 5 | 176,612 | 0 | 0 | 0.00% | 0 |
24.05.30 | 2,080 | 80 | 391,602 | 0 | 0 | 0.00% | 0 |
24.05.29 | 2,010 | 70 | 159,016 | 0 | 0 | 0.00% | 0 |
24.05.28 | 2,025 | 15 | 85,580 | 0 | 0 | 0.00% | 0 |
24.05.27 | 2,080 | 55 | 67,846 | 0 | 0 | 0.00% | 0 |
24.05.24 | 2,015 | 65 | 240,476 | 0 | 0 | 0.00% | 0 |
24.05.23 | 2,020 | 5 | 296,060 | 0 | 0 | 0.00% | 0 |
24.05.22 | 2,015 | 5 | 156,542 | 0 | 0 | 0.00% | 0 |
24.05.21 | 1,991 | 24 | 158,349 | 0 | 0 | 0.00% | 0 |
24.05.20 | 2,025 | 34 | 364,535 | 0 | 0 | 0.00% | 0 |
24.05.17 | 1,981 | 44 | 345,988 | 0 | 0 | 0.00% | 0 |
24.05.16 | 2,025 | 44 | 303,536 | 0 | 0 | 0.00% | 0 |
24.05.14 | 2,030 | 5 | 73,824 | 0 | 0 | 0.00% | 0 |
24.05.13 | 2,020 | 10 | 101,754 | 0 | 0 | 0.00% | 0 |
24.05.10 | 2,030 | 10 | 254,604 | 0 | 0 | 0.00% | 0 |
24.05.09 | 1,991 | 39 | 263,363 | 0 | 0 | 0.00% | 0 |
24.05.08 | 2,005 | 14 | 131,804 | 0 | 0 | 0.00% | 0 |
24.05.07 | 2,105 | 100 | 326,797 | 0 | 0 | 0.00% | 0 |
24.05.03 | 2,105 | 0 | 123,966 | 0 | 0 | 0.00% | 0 |
24.05.02 | 2,085 | 20 | 137,688 | 0 | 0 | 0.00% | 0 |
24.04.30 | 2,100 | 15 | 140,442 | 0 | 0 | 0.00% | 0 |
24.04.29 | 2,140 | 40 | 194,306 | 0 | 0 | 0.00% | 0 |
24.04.26 | 2,180 | 40 | 171,685 | 0 | 0 | 0.00% | 0 |
24.04.25 | 2,115 | 65 | 258,141 | 0 | 0 | 0.00% | 0 |
24.04.24 | 2,195 | 80 | 262,395 | 0 | 0 | 0.00% | 0 |
24.04.23 | 2,190 | 5 | 209,237 | 0 | 0 | 0.00% | 0 |
24.04.22 | 2,250 | 60 | 269,350 | 0 | 0 | 0.00% | 0 |
24.04.19 | 2,160 | 90 | 348,262 | 0 | 0 | 0.00% | 0 |
24.04.18 | 2,230 | 70 | 181,327 | 0 | 0 | 0.00% | 0 |
24.04.17 | 2,190 | 40 | 202,142 | 0 | 0 | 0.00% | 0 |
24.04.16 | 2,095 | 95 | 380,675 | 0 | 0 | 0.00% | 0 |
24.04.15 | 2,070 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 2,035 | 35 | 154,440 | 0 | 0 | 0.00% | 0 |
24.04.11 | 2,025 | 10 | 249,324 | 0 | 0 | 0.00% | 0 |
24.04.09 | 2,010 | 15 | 143,250 | 0 | 0 | 0.00% | 0 |
24.04.08 | 2,005 | 5 | 14,461 | 0 | 0 | 0.00% | 0 |
24.04.05 | 1,974 | 31 | 134,359 | 0 | 0 | 0.00% | 0 |
24.04.04 | 2,030 | 56 | 203,213 | 0 | 0 | 0.00% | 0 |
24.04.03 | 1,969 | 61 | 162,251 | 0 | 0 | 0.00% | 0 |
24.04.02 | 1,983 | 14 | 304,797 | 0 | 0 | 0.00% | 0 |
24.04.01 | 1,984 | 1 | 116,435 | 0 | 0 | 0.00% | 0 |
24.03.29 | 1,995 | 11 | 98,112 | 0 | 0 | 0.00% | 0 |
24.03.28 | 1,999 | 4 | 53,887 | 0 | 0 | 0.00% | 0 |
24.03.27 | 2,000 | 1 | 123,416 | 0 | 0 | 0.00% | 0 |
24.03.26 | 2,040 | 40 | 322,749 | 0 | 0 | 0.00% | 0 |
24.03.25 | 2,010 | 30 | 59,185 | 0 | 0 | 0.00% | 0 |
24.03.22 | 2,025 | 15 | 69,492 | 0 | 0 | 0.00% | 0 |
24.03.21 | 2,130 | 105 | 360,531 | 0 | 0 | 0.00% | 0 |
24.03.20 | 2,205 | 75 | 238,045 | 0 | 0 | 0.00% | 0 |
24.03.19 | 2,150 | 55 | 332,727 | 0 | 0 | 0.00% | 0 |
24.03.18 | 2,170 | 20 | 159,634 | 0 | 0 | 0.00% | 0 |
24.03.15 | 2,095 | 75 | 134,783 | 0 | 0 | 0.00% | 0 |
24.03.14 | 2,135 | 40 | 164,704 | 0 | 0 | 0.00% | 0 |
24.03.13 | 2,160 | 25 | 193,497 | 0 | 0 | 0.00% | 0 |
24.03.12 | 2,185 | 25 | 104,025 | 0 | 0 | 0.00% | 0 |
24.03.11 | 2,145 | 40 | 183,096 | 0 | 0 | 0.00% | 0 |
24.03.08 | 2,215 | 70 | 128,805 | 0 | 0 | 0.00% | 0 |
24.03.07 | 2,215 | 0 | 211,143 | 0 | 0 | 0.00% | 0 |
24.03.06 | 2,205 | 10 | 148,203 | 0 | 0 | 0.00% | 0 |
24.03.05 | 2,160 | 45 | 180,956 | 0 | 0 | 0.00% | 0 |
24.03.04 | 2,230 | 70 | 170,460 | 0 | 0 | 0.00% | 0 |
24.02.29 | 2,210 | 20 | 84,397 | 0 | 0 | 0.00% | 0 |
24.02.28 | 2,265 | 55 | 280,539 | 0 | 0 | 0.00% | 0 |
24.02.27 | 2,230 | 35 | 235,223 | 0 | 0 | 0.00% | 0 |
24.02.26 | 2,195 | 35 | 253,195 | 0 | 0 | 0.00% | 0 |
24.02.23 | 2,205 | 10 | 186,450 | 0 | 0 | 0.00% | 0 |
24.02.22 | 2,230 | 25 | 217,486 | 0 | 0 | 0.00% | 0 |
24.02.21 | 2,220 | 10 | 273,227 | 0 | 0 | 0.00% | 0 |
24.02.20 | 2,170 | 50 | 237,079 | 0 | 0 | 0.00% | 0 |
24.02.19 | 2,240 | 70 | 271,813 | 0 | 0 | 0.00% | 0 |
24.02.16 | 2,275 | 35 | 52,729 | 0 | 0 | 0.00% | 0 |
24.02.15 | 2,275 | 0 | 62,339 | 0 | 0 | 0.00% | 0 |
24.02.14 | 2,215 | 60 | 101,903 | 0 | 0 | 0.00% | 0 |
24.02.13 | 2,265 | 50 | 153,431 | 0 | 0 | 0.00% | 0 |
24.02.08 | 2,270 | 5 | 84,481 | 0 | 0 | 0.00% | 0 |
24.02.07 | 2,335 | 65 | 123,020 | 0 | 0 | 0.00% | 0 |
24.02.06 | 2,320 | 15 | 124,310 | 0 | 0 | 0.00% | 0 |
24.02.05 | 2,260 | 60 | 259,987 | 0 | 0 | 0.00% | 0 |
24.02.02 | 2,425 | 165 | 403,677 | 0 | 0 | 0.00% | 0 |
24.02.01 | 2,510 | 85 | 160,033 | 0 | 0 | 0.00% | 0 |
24.01.31 | 2,475 | 35 | 31,775 | 0 | 0 | 0.00% | 0 |
24.01.30 | 2,475 | 0 | 73,592 | 0 | 0 | 0.00% | 0 |
24.01.29 | 2,525 | 50 | 98,680 | 0 | 0 | 0.00% | 0 |
24.01.26 | 2,540 | 15 | 58,320 | 0 | 0 | 0.00% | 0 |
24.01.25 | 2,530 | 10 | 17,013 | 0 | 0 | 0.00% | 0 |
24.01.24 | 2,515 | 15 | 17,485 | 0 | 0 | 0.00% | 0 |
24.01.23 | 2,530 | 15 | 25,254 | 0 | 0 | 0.00% | 0 |
24.01.22 | 2,550 | 20 | 74,632 | 0 | 0 | 0.00% | 0 |
24.01.19 | 2,630 | 80 | 110,512 | 0 | 0 | 0.00% | 0 |
24.01.18 | 2,640 | 10 | 62,165 | 0 | 0 | 0.00% | 0 |
24.01.17 | 2,515 | 125 | 168,394 | 0 | 0 | 0.00% | 0 |
24.01.16 | 2,450 | 65 | 101,568 | 0 | 0 | 0.00% | 0 |
24.01.15 | 2,465 | 15 | 170,509 | 0 | 0 | 0.00% | 0 |
24.01.12 | 2,420 | 45 | 173,247 | 0 | 0 | 0.00% | 0 |
24.01.11 | 2,425 | 5 | 57,358 | 0 | 0 | 0.00% | 0 |
24.01.10 | 2,380 | 45 | 61,710 | 0 | 0 | 0.00% | 0 |
24.01.09 | 2,360 | 20 | 165,299 | 0 | 0 | 0.00% | 0 |
24.01.08 | 2,340 | 20 | 143,854 | 0 | 0 | 0.00% | 0 |
24.01.05 | 2,330 | 10 | 238,350 | 0 | 0 | 0.00% | 0 |
24.01.04 | 2,280 | 50 | 317,208 | 0 | 0 | 0.00% | 0 |
24.01.03 | 2,155 | 125 | 245,397 | 0 | 0 | 0.00% | 0 |
24.01.02 | 2,190 | 35 | 211,755 | 0 | 0 | 0.00% | 0 |
23.12.28 | 2,260 | 70 | 243,487 | 0 | 0 | 0.00% | 0 |
23.12.27 | 2,315 | 55 | 66,554 | 0 | 0 | 0.00% | 0 |
23.12.26 | 2,335 | 20 | 39,993 | 0 | 0 | 0.00% | 0 |
23.12.22 | 2,350 | 15 | 184,120 | 0 | 0 | 0.00% | 0 |
23.12.21 | 2,320 | 30 | 105,047 | 0 | 0 | 0.00% | 0 |
23.12.20 | 2,415 | 95 | 173,418 | 0 | 0 | 0.00% | 0 |
23.12.19 | 2,410 | 5 | 58,344 | 0 | 0 | 0.00% | 0 |
23.12.18 | 2,435 | 25 | 53,023 | 0 | 0 | 0.00% | 0 |
23.12.15 | 2,470 | 35 | 199,561 | 0 | 0 | 0.00% | 0 |
23.12.14 | 2,530 | 60 | 86,240 | 0 | 0 | 0.00% | 0 |
23.12.13 | 2,495 | 35 | 68,165 | 0 | 0 | 0.00% | 0 |
23.12.12 | 2,520 | 25 | 41,844 | 0 | 0 | 0.00% | 0 |
23.12.11 | 2,535 | 15 | 58,936 | 0 | 0 | 0.00% | 0 |
23.12.08 | 2,605 | 70 | 58,419 | 0 | 0 | 0.00% | 0 |
23.12.07 | 2,580 | 25 | 140,253 | 0 | 0 | 0.00% | 0 |
23.12.06 | 2,595 | 15 | 60,115 | 0 | 0 | 0.00% | 0 |
23.12.05 | 2,545 | 50 | 129,822 | 0 | 0 | 0.00% | 0 |
23.12.04 | 2,565 | 20 | 74,899 | 0 | 0 | 0.00% | 0 |
23.12.01 | 2,515 | 50 | 34,632 | 0 | 0 | 0.00% | 0 |
23.11.30 | 2,555 | 40 | 87,259 | 0 | 0 | 0.00% | 0 |
23.11.29 | 2,525 | 30 | 78,769 | 0 | 0 | 0.00% | 0 |
23.11.28 | 2,580 | 55 | 63,155 | 0 | 0 | 0.00% | 0 |
23.11.27 | 2,575 | 5 | 33,774 | 0 | 0 | 0.00% | 0 |
23.11.24 | 2,530 | 45 | 87,976 | 0 | 0 | 0.00% | 0 |
23.11.23 | 2,535 | 5 | 144,424 | 0 | 0 | 0.00% | 0 |
23.11.22 | 2,540 | 5 | 182,725 | 0 | 0 | 0.00% | 0 |
23.11.21 | 2,560 | 20 | 58,454 | 0 | 0 | 0.00% | 0 |
23.11.20 | 2,610 | 50 | 149,064 | 0 | 0 | 0.00% | 0 |
23.11.17 | 2,580 | 30 | 76,143 | 0 | 0 | 0.00% | 0 |
23.11.16 | 2,575 | 0 | 52,403 | 0 | 0 | 0.00% | 0 |
23.11.15 | 2,690 | 115 | 149,706 | 0 | 0 | 0.00% | 0 |
23.11.14 | 2,745 | 55 | 59,585 | 0 | 0 | 0.00% | 0 |
23.11.13 | 2,745 | 0 | 98,274 | 0 | 0 | 0.00% | 0 |
23.11.10 | 2,710 | 35 | 52,500 | 0 | 0 | 0.00% | 0 |
23.11.09 | 2,735 | 25 | 24,456 | 0 | 0 | 0.00% | 0 |
23.11.08 | 2,690 | 45 | 85,316 | 0 | 0 | 0.00% | 0 |
23.11.07 | 2,630 | 60 | 138,590 | 0 | 0 | 0.00% | 0 |
23.11.06 | 2,865 | 235 | 370,230 | 0 | 0 | 0.00% | 0 |
23.11.03 | 2,925 | 60 | 116,714 | 0 | 0 | 0.00% | 0 |
23.11.02 | 3,020 | 95 | 105,619 | 0 | 0 | 0.00% | 0 |
23.11.01 | 3,105 | 85 | 93,523 | 0 | 0 | 0.00% | 0 |
23.10.31 | 3,020 | 85 | 118,125 | 0 | 0 | 0.00% | 0 |
23.10.30 | 3,045 | 25 | 238,062 | 0 | 0 | 0.00% | 0 |
23.10.27 | 3,045 | 0 | 249,347 | 0 | 0 | 0.00% | 0 |
23.10.26 | 2,890 | 155 | 330,636 | 0 | 0 | 0.00% | 0 |
23.10.25 | 2,855 | 35 | 109,963 | 0 | 0 | 0.00% | 0 |
23.10.24 | 2,905 | 50 | 152,556 | 0 | 0 | 0.00% | 0 |
23.10.23 | 2,870 | 35 | 86,543 | 0 | 0 | 0.00% | 0 |
23.10.20 | 2,790 | 80 | 191,898 | 0 | 0 | 0.00% | 0 |
23.10.19 | 2,690 | 100 | 181,629 | 0 | 0 | 0.00% | 0 |
23.10.18 | 2,735 | 45 | 86,702 | 0 | 0 | 0.00% | 0 |
23.10.17 | 2,780 | 45 | 143,373 | 0 | 0 | 0.00% | 0 |
23.10.16 | 2,735 | 45 | 129,103 | 0 | 0 | 0.00% | 0 |
23.10.13 | 2,690 | 45 | 180,845 | 0 | 0 | 0.00% | 0 |
23.10.12 | 2,755 | 65 | 175,986 | 0 | 0 | 0.00% | 0 |
23.10.11 | 2,840 | 85 | 240,407 | 0 | 0 | 0.00% | 0 |
23.10.10 | 2,840 | 0 | 95,917 | 0 | 0 | 0.00% | 0 |
23.10.06 | 2,860 | 20 | 49,497 | 0 | 0 | 0.00% | 0 |
23.10.05 | 2,865 | 5 | 129,154 | 0 | 0 | 0.00% | 0 |
23.10.04 | 2,725 | 140 | 222,242 | 0 | 0 | 0.00% | 0 |
23.09.27 | 2,720 | 5 | 122,465 | 0 | 0 | 0.00% | 0 |
23.09.26 | 2,660 | 60 | 192,432 | 0 | 0 | 0.00% | 0 |
23.09.25 | 2,645 | 15 | 117,580 | 0 | 0 | 0.00% | 0 |
23.09.22 | 2,630 | 15 | 241,983 | 0 | 0 | 0.00% | 0 |
23.09.21 | 2,540 | 90 | 205,034 | 0 | 0 | 0.00% | 0 |
23.09.20 | 2,550 | 10 | 78,435 | 0 | 0 | 0.00% | 0 |
23.09.19 | 2,495 | 55 | 230,715 | 0 | 0 | 0.00% | 0 |
23.09.18 | 2,455 | 40 | 156,081 | 0 | 0 | 0.00% | 0 |
23.09.15 | 2,525 | 70 | 140,216 | 0 | 0 | 0.00% | 0 |
23.09.14 | 2,590 | 65 | 57,994 | 0 | 0 | 0.00% | 0 |
23.09.13 | 2,595 | 5 | 143,704 | 0 | 0 | 0.00% | 0 |
23.09.12 | 2,570 | 25 | 161,080 | 0 | 0 | 0.00% | 0 |
23.09.11 | 2,585 | 15 | 138,517 | 0 | 0 | 0.00% | 0 |
23.09.08 | 2,590 | 5 | 79,645 | 0 | 0 | 0.00% | 0 |
23.09.07 | 2,565 | 25 | 85,167 | 0 | 0 | 0.00% | 0 |
23.09.06 | 2,525 | 40 | 154,384 | 0 | 0 | 0.00% | 0 |
23.09.05 | 2,520 | 5 | 65,743 | 0 | 0 | 0.00% | 0 |
23.09.04 | 2,555 | 35 | 85,883 | 0 | 0 | 0.00% | 0 |
23.09.01 | 2,610 | 55 | 139,433 | 0 | 0 | 0.00% | 0 |
23.08.31 | 2,600 | 10 | 101,620 | 0 | 0 | 0.00% | 0 |
23.08.30 | 2,625 | 25 | 133,112 | 0 | 0 | 0.00% | 0 |
23.08.29 | 2,645 | 20 | 15,134 | 0 | 0 | 0.00% | 0 |
23.08.28 | 2,685 | 40 | 30,884 | 0 | 0 | 0.00% | 0 |
23.08.25 | 2,625 | 60 | 172,684 | 0 | 0 | 0.00% | 0 |
23.08.24 | 2,700 | 75 | 116,164 | 0 | 0 | 0.00% | 0 |
23.08.23 | 2,685 | 15 | 65,622 | 0 | 0 | 0.00% | 0 |
23.08.22 | 2,705 | 20 | 52,404 | 0 | 0 | 0.00% | 0 |
23.08.21 | 2,695 | 10 | 103,942 | 0 | 0 | 0.00% | 0 |
23.08.18 | 2,670 | 25 | 186,482 | 0 | 0 | 0.00% | 0 |
23.08.17 | 2,655 | 15 | 283,780 | 0 | 0 | 0.00% | 0 |
23.08.16 | 2,570 | 85 | 134,712 | 0 | 0 | 0.00% | 0 |
23.08.14 | 2,525 | 45 | 61,936 | 0 | 0 | 0.00% | 0 |
23.08.11 | 2,520 | 5 | 127,999 | 0 | 0 | 0.00% | 0 |
23.08.10 | 2,495 | 25 | 117,491 | 0 | 0 | 0.00% | 0 |
23.08.09 | 2,555 | 60 | 82,326 | 0 | 0 | 0.00% | 0 |
23.08.08 | 2,505 | 50 | 150,486 | 0 | 0 | 0.00% | 0 |
23.08.07 | 2,495 | 10 | 122,768 | 0 | 0 | 0.00% | 0 |
23.08.04 | 2,485 | 10 | 67,574 | 0 | 0 | 0.00% | 0 |
23.08.03 | 2,460 | 25 | 249,596 | 0 | 0 | 0.00% | 0 |
23.08.02 | 2,360 | 100 | 242,688 | 0 | 0 | 0.00% | 0 |
23.08.01 | 2,435 | 75 | 150,827 | 0 | 0 | 0.00% | 0 |
23.07.31 | 2,460 | 25 | 50,755 | 0 | 0 | 0.00% | 0 |
23.07.28 | 2,450 | 10 | 34,264 | 0 | 0 | 0.00% | 0 |
23.07.27 | 2,500 | 50 | 34,281 | 0 | 0 | 0.00% | 0 |
23.07.26 | 2,445 | 55 | 101,125 | 0 | 0 | 0.00% | 0 |
23.07.25 | 2,450 | 5 | 28,842 | 0 | 0 | 0.00% | 0 |
23.07.24 | 2,490 | 40 | 56,336 | 0 | 0 | 0.00% | 0 |
23.07.21 | 2,480 | 10 | 127,553 | 0 | 0 | 0.00% | 0 |
23.07.20 | 2,460 | 20 | 57,190 | 0 | 0 | 0.00% | 0 |
23.07.19 | 2,460 | 0 | 56,244 | 0 | 0 | 0.00% | 0 |
23.07.18 | 2,445 | 15 | 126,210 | 0 | 0 | 0.00% | 0 |
23.07.17 | 2,405 | 40 | 40,144 | 0 | 0 | 0.00% | 0 |
23.07.14 | 2,485 | 80 | 147,747 | 0 | 0 | 0.00% | 0 |
23.07.13 | 2,525 | 40 | 62,660 | 0 | 0 | 0.00% | 0 |
23.07.12 | 2,560 | 35 | 35,931 | 0 | 0 | 0.00% | 0 |
23.07.11 | 2,650 | 90 | 82,805 | 0 | 0 | 0.00% | 0 |
23.07.10 | 2,640 | 10 | 120,464 | 0 | 0 | 0.00% | 0 |
23.07.07 | 2,570 | 70 | 183,604 | 0 | 0 | 0.00% | 0 |
23.07.06 | 2,530 | 40 | 133,708 | 0 | 0 | 0.00% | 0 |
23.07.05 | 2,485 | 45 | 111,008 | 0 | 0 | 0.00% | 0 |
23.07.04 | 2,465 | 20 | 29,205 | 0 | 0 | 0.00% | 0 |
23.07.03 | 2,545 | 80 | 104,231 | 0 | 0 | 0.00% | 0 |
23.06.30 | 2,545 | 0 | 111,621 | 0 | 0 | 0.00% | 0 |
23.06.29 | 2,545 | 0 | 149,236 | 0 | 0 | 0.00% | 0 |
23.06.28 | 2,520 | 25 | 115,239 | 0 | 0 | 0.00% | 0 |
23.06.27 | 2,510 | 10 | 137,824 | 0 | 0 | 0.00% | 0 |
23.06.26 | 2,540 | 30 | 49,059 | 0 | 0 | 0.00% | 0 |
23.06.23 | 2,520 | 20 | 187,439 | 0 | 0 | 0.00% | 0 |
23.06.22 | 2,525 | 5 | 82,728 | 0 | 0 | 0.00% | 0 |
23.06.21 | 2,485 | 40 | 171,809 | 0 | 0 | 0.00% | 0 |
23.06.20 | 2,475 | 10 | 44,934 | 0 | 0 | 0.00% | 0 |
23.06.19 | 2,455 | 20 | 99,410 | 0 | 0 | 0.00% | 0 |
23.06.16 | 2,460 | 5 | 80,329 | 0 | 0 | 0.00% | 0 |
23.06.15 | 2,445 | 15 | 135,239 | 0 | 0 | 0.00% | 0 |
23.06.14 | 2,430 | 15 | 93,224 | 0 | 0 | 0.00% | 0 |
23.06.13 | 2,450 | 20 | 77,956 | 0 | 0 | 0.00% | 0 |
23.06.12 | 2,420 | 30 | 103,809 | 0 | 0 | 0.00% | 0 |
23.06.09 | 2,485 | 65 | 112,387 | 0 | 0 | 0.00% | 0 |
23.06.08 | 2,480 | 5 | 56,174 | 0 | 0 | 0.00% | 0 |
23.06.07 | 2,515 | 35 | 126,608 | 0 | 0 | 0.00% | 0 |
23.06.05 | 2,490 | 25 | 62,634 | 0 | 0 | 0.00% | 0 |
23.06.02 | 2,545 | 55 | 125,197 | 0 | 0 | 0.00% | 0 |
23.06.01 | 2,540 | 5 | 152,902 | 0 | 0 | 0.00% | 0 |
23.05.31 | 2,505 | 35 | 84,341 | 0 | 0 | 0.00% | 0 |
23.05.30 | 2,570 | 65 | 77,118 | 0 | 0 | 0.00% | 0 |
23.05.26 | 2,590 | 20 | 36,440 | 0 | 0 | 0.00% | 0 |
23.05.25 | 2,585 | 5 | 59,101 | 0 | 0 | 0.00% | 0 |
23.05.24 | 2,560 | 25 | 139,870 | 0 | 0 | 0.00% | 0 |
23.05.23 | 2,580 | 20 | 160,279 | 0 | 0 | 0.00% | 0 |
23.05.22 | 2,615 | 35 | 104,498 | 0 | 0 | 0.00% | 0 |
23.05.19 | 2,690 | 75 | 89,737 | 0 | 0 | 0.00% | 0 |
23.05.18 | 2,730 | 40 | 27,695 | 0 | 0 | 0.00% | 0 |
23.05.17 | 2,760 | 30 | 57,076 | 0 | 0 | 0.00% | 0 |
23.05.16 | 2,765 | 5 | 30,021 | 0 | 0 | 0.00% | 0 |
23.05.15 | 2,785 | 20 | 104,886 | 0 | 0 | 0.00% | 0 |
23.05.12 | 2,745 | 40 | 46,156 | 0 | 0 | 0.00% | 0 |
23.05.11 | 2,730 | 15 | 91,531 | 0 | 0 | 0.00% | 0 |
23.05.10 | 2,690 | 40 | 39,349 | 0 | 0 | 0.00% | 0 |
23.05.09 | 2,695 | 5 | 26,678 | 0 | 0 | 0.00% | 0 |
23.05.08 | 2,745 | 50 | 65,355 | 0 | 0 | 0.00% | 0 |
23.05.04 | 2,735 | 10 | 55,060 | 0 | 0 | 0.00% | 0 |
23.05.03 | 2,690 | 45 | 146,582 | 0 | 0 | 0.00% | 0 |
23.05.02 | 2,740 | 50 | 96,214 | 0 | 0 | 0.00% | 0 |
23.04.28 | 2,750 | 10 | 128,532 | 0 | 0 | 0.00% | 0 |
23.04.27 | 2,765 | 15 | 87,759 | 0 | 0 | 0.00% | 0 |
23.04.26 | 2,755 | 10 | 223,565 | 0 | 0 | 0.00% | 0 |
23.04.25 | 2,680 | 75 | 247,486 | 0 | 0 | 0.00% | 0 |
23.04.24 | 2,645 | 35 | 78,271 | 0 | 0 | 0.00% | 0 |
23.04.21 | 2,630 | 15 | 102,831 | 0 | 0 | 0.00% | 0 |
23.04.20 | 2,610 | 20 | 160,205 | 0 | 0 | 0.00% | 0 |
23.04.19 | 2,615 | 5 | 165,391 | 0 | 0 | 0.00% | 0 |
23.04.18 | 2,610 | 5 | 75,624 | 0 | 0 | 0.00% | 0 |
23.04.17 | 2,605 | 5 | 79,235 | 0 | 0 | 0.00% | 0 |
23.04.14 | 2,625 | 25 | 126,605 | 0 | 0 | 0.00% | 0 |
23.04.13 | 2,630 | 5 | 98,308 | 0 | 0 | 0.00% | 0 |
23.04.12 | 2,650 | 20 | 157,209 | 0 | 0 | 0.00% | 0 |
23.04.11 | 2,725 | 75 | 184,473 | 0 | 0 | 0.00% | 0 |
23.04.10 | 2,775 | 50 | 192,105 | 0 | 0 | 0.00% | 0 |
23.04.07 | 2,855 | 80 | 125,840 | 0 | 0 | 0.00% | 0 |
23.04.06 | 2,775 | 80 | 155,320 | 0 | 0 | 0.00% | 0 |
23.04.05 | 2,805 | 30 | 77,467 | 0 | 0 | 0.00% | 0 |
23.04.04 | 2,830 | 25 | 68,435 | 0 | 0 | 0.00% | 0 |
23.04.03 | 2,800 | 30 | 83,738 | 0 | 0 | 0.00% | 0 |
23.03.31 | 2,865 | 65 | 160,118 | 0 | 0 | 0.00% | 0 |
23.03.30 | 2,905 | 40 | 149,799 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
3
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
4
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
5
코스닥 하락률 상위 20종목(직전 30분 기준)
-
6
[포토] 서울머니쇼 플러스 찾은 관람객들
-
7
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
8
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
9
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
10
서호전기(065710) 소폭 상승세 +4.30%