KODEX 200선물인버스2X
(252670) I 코스피 ETF 11.08 14:182,315 | 전일 | 2,290 | 고가 | 2,320 | 상한가 | 3,660 |
거래량 (주) |
96,481,170 |
25 1.09% | 시가 | 2,255 | 저가 | 2,235 | 하한가 | 920 |
거래대금 (백만) |
218,910 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 2,295 | 5 | 150,583,278 | -5,111,453 | 5,071,246 | 0.85% | 591,528,754 |
24.11.06 | 2,280 | 15 | 162,246,118 | -3,609,914 | 10,182,699 | 1.75% | 571,517,301 |
24.11.05 | 2,255 | 25 | 128,939,239 | 6,588,412 | 13,792,613 | 2.39% | 564,407,387 |
24.11.04 | 2,335 | 80 | 185,688,656 | -66,984 | 7,204,201 | 1.22% | 583,795,799 |
24.11.01 | 2,300 | 35 | 118,527,962 | -587,598 | 7,271,185 | 1.20% | 600,828,815 |
24.10.31 | 2,240 | 60 | 166,550,226 | -1,516,152 | 7,858,783 | 1.29% | 602,041,217 |
24.10.30 | 2,195 | 45 | 88,982,489 | 3,511,090 | 9,374,935 | 1.56% | 593,125,065 |
24.10.29 | 2,205 | 10 | 123,129,045 | -1,053,575 | 5,863,845 | 0.97% | 598,236,155 |
24.10.28 | 2,255 | 50 | 127,305,631 | -4,399,712 | 6,917,420 | 1.13% | 607,482,580 |
24.10.25 | 2,250 | 5 | 130,704,936 | 10,165,408 | 11,317,132 | 1.99% | 558,382,868 |
24.10.24 | 2,210 | 40 | 148,501,634 | 1,151,724 | 1,151,724 | 0.20% | 582,948,276 |
24.10.23 | 2,275 | 65 | 210,172,495 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,205 | 70 | 147,039,463 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,220 | 15 | 115,150,426 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,195 | 25 | 113,276,945 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,200 | 5 | 120,562,323 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,160 | 40 | 140,941,683 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,170 | 10 | 102,959,664 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,225 | 55 | 155,370,238 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,230 | 5 | 109,623,683 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,240 | 10 | 110,254,829 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,210 | 30 | 136,483,851 | 0 | 0 | 0.00% | 0 |
24.10.07 | 2,275 | 65 | 181,113,791 | 0 | 0 | 0.00% | 0 |
24.10.04 | 2,280 | 5 | 150,030,765 | 0 | 0 | 0.00% | 0 |
24.10.02 | 2,220 | 60 | 210,929,927 | 0 | 0 | 0.00% | 0 |
24.09.30 | 2,120 | 100 | 174,604,446 | 0 | 0 | 0.00% | 0 |
24.09.27 | 2,105 | 15 | 154,471,773 | 0 | 0 | 0.00% | 0 |
24.09.26 | 2,250 | 145 | 214,594,041 | 0 | 0 | 0.00% | 0 |
24.09.25 | 2,195 | 55 | 150,925,045 | 0 | 0 | 0.00% | 0 |
24.09.24 | 2,240 | 45 | 131,529,395 | 0 | 0 | 0.00% | 0 |
24.09.23 | 2,255 | 15 | 90,454,999 | 0 | 0 | 0.00% | 0 |
24.09.20 | 2,270 | 15 | 129,048,524 | 0 | 0 | 0.00% | 0 |
24.09.19 | 2,265 | 5 | 181,259,984 | 0 | 0 | 0.00% | 0 |
24.09.13 | 2,270 | 5 | 156,534,777 | 0 | 0 | 0.00% | 0 |
24.09.12 | 2,380 | 110 | 197,147,605 | 0 | 0 | 0.00% | 0 |
24.09.11 | 2,340 | 40 | 153,338,741 | 0 | 0 | 0.00% | 0 |
24.09.10 | 2,310 | 30 | 183,621,318 | 0 | 0 | 0.00% | 0 |
24.09.09 | 2,280 | 30 | 260,154,242 | 0 | 0 | 0.00% | 0 |
24.09.06 | 2,240 | 40 | 237,402,100 | 0 | 0 | 0.00% | 0 |
24.09.05 | 2,230 | 10 | 222,464,498 | 0 | 0 | 0.00% | 0 |
24.09.04 | 2,090 | 140 | 273,275,995 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,050 | 40 | 109,389,964 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,045 | 5 | 150,864,781 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,070 | 25 | 102,702,757 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,010 | 60 | 151,083,927 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,020 | 10 | 103,779,915 | 0 | 0 | 0.00% | 0 |
24.08.27 | 1,999 | 21 | 118,783,280 | 0 | 0 | 0.00% | 0 |
24.08.26 | 1,977 | 22 | 155,143,410 | 0 | 0 | 0.00% | 0 |
24.08.23 | 1,975 | 2 | 176,363,986 | 0 | 0 | 0.00% | 0 |
24.08.22 | 1,981 | 6 | 159,527,304 | 0 | 0 | 0.00% | 0 |
24.08.21 | 1,975 | 6 | 159,582,140 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,020 | 45 | 194,041,724 | 0 | 0 | 0.00% | 0 |
24.08.19 | 1,981 | 39 | 194,002,565 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,080 | 99 | 241,513,304 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,120 | 40 | 164,965,856 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,140 | 20 | 147,310,084 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,185 | 45 | 152,705,466 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,255 | 70 | 225,382,314 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,220 | 35 | 387,211,341 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,320 | 100 | 431,588,087 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,460 | 140 | 480,924,301 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,075 | 385 | 390,311,088 | 0 | 0 | 0.00% | 0 |
24.08.02 | 1,917 | 158 | 212,406,035 | 0 | 0 | 0.00% | 0 |
24.08.01 | 1,924 | 7 | 124,774,922 | 0 | 0 | 0.00% | 0 |
24.07.31 | 1,977 | 53 | 170,853,961 | 0 | 0 | 0.00% | 0 |
24.07.30 | 1,939 | 38 | 102,713,497 | 0 | 0 | 0.00% | 0 |
24.07.29 | 1,985 | 46 | 145,423,689 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,010 | 25 | 180,218,040 | 0 | 0 | 0.00% | 0 |
24.07.25 | 1,937 | 73 | 206,565,506 | 0 | 0 | 0.00% | 0 |
24.07.24 | 1,912 | 25 | 188,176,357 | 0 | 0 | 0.00% | 0 |
24.07.23 | 1,921 | 9 | 147,904,541 | 0 | 0 | 0.00% | 0 |
24.07.22 | 1,884 | 37 | 202,862,213 | 0 | 0 | 0.00% | 0 |
24.07.19 | 1,840 | 44 | 197,760,699 | 0 | 0 | 0.00% | 0 |
24.07.18 | 1,814 | 26 | 286,465,250 | 0 | 0 | 0.00% | 0 |
24.07.17 | 1,783 | 31 | 138,488,146 | 0 | 0 | 0.00% | 0 |
24.07.16 | 1,784 | 1 | 136,653,983 | 0 | 0 | 0.00% | 0 |
24.07.15 | 1,804 | 20 | 132,317,166 | 0 | 0 | 0.00% | 0 |
24.07.12 | 1,756 | 48 | 162,115,754 | 0 | 0 | 0.00% | 0 |
24.07.11 | 1,778 | 22 | 141,840,168 | 0 | 0 | 0.00% | 0 |
24.07.10 | 1,776 | 2 | 94,333,346 | 0 | 0 | 0.00% | 0 |
24.07.09 | 1,788 | 12 | 135,569,612 | 0 | 0 | 0.00% | 0 |
24.07.08 | 1,775 | 13 | 138,670,459 | 0 | 0 | 0.00% | 0 |
24.07.05 | 1,845 | 70 | 264,158,390 | 0 | 0 | 0.00% | 0 |
24.07.04 | 1,895 | 50 | 158,837,869 | 0 | 0 | 0.00% | 0 |
24.07.03 | 1,912 | 17 | 153,275,868 | 0 | 0 | 0.00% | 0 |
24.07.02 | 1,884 | 28 | 151,866,119 | 0 | 0 | 0.00% | 0 |
24.07.01 | 1,890 | 6 | 113,127,635 | 0 | 0 | 0.00% | 0 |
24.06.28 | 1,911 | 21 | 121,146,480 | 0 | 0 | 0.00% | 0 |
24.06.27 | 1,906 | 5 | 185,976,881 | 0 | 0 | 0.00% | 0 |
24.06.26 | 1,935 | 29 | 185,937,078 | 0 | 0 | 0.00% | 0 |
24.06.25 | 1,946 | 11 | 118,800,016 | 0 | 0 | 0.00% | 0 |
24.06.24 | 1,916 | 30 | 179,907,654 | 0 | 0 | 0.00% | 0 |
24.06.21 | 1,882 | 34 | 198,745,296 | 0 | 0 | 0.00% | 0 |
24.06.20 | 1,898 | 16 | 167,182,228 | 0 | 0 | 0.00% | 0 |
24.06.19 | 1,958 | 60 | 216,434,989 | 0 | 0 | 0.00% | 0 |
24.06.18 | 1,998 | 40 | 186,454,655 | 0 | 0 | 0.00% | 0 |
24.06.17 | 1,977 | 21 | 193,195,361 | 0 | 0 | 0.00% | 0 |
24.06.14 | 1,983 | 6 | 182,591,927 | 0 | 0 | 0.00% | 0 |
24.06.13 | 2,020 | 37 | 267,472,959 | 0 | 0 | 0.00% | 0 |
24.06.12 | 2,055 | 35 | 130,873,235 | 0 | 0 | 0.00% | 0 |
24.06.11 | 2,055 | 0 | 82,977,944 | 0 | 0 | 0.00% | 0 |
24.06.10 | 2,020 | 35 | 146,130,605 | 0 | 0 | 0.00% | 0 |
24.06.07 | 2,075 | 55 | 176,996,313 | 0 | 0 | 0.00% | 0 |
24.06.05 | 2,115 | 40 | 152,381,520 | 0 | 0 | 0.00% | 0 |
24.06.04 | 2,085 | 30 | 137,031,144 | 0 | 0 | 0.00% | 0 |
24.06.03 | 2,165 | 80 | 167,451,961 | 0 | 0 | 0.00% | 0 |
24.05.31 | 2,160 | 5 | 118,606,553 | 0 | 0 | 0.00% | 0 |
24.05.30 | 2,085 | 75 | 134,816,793 | 0 | 0 | 0.00% | 0 |
24.05.29 | 2,025 | 60 | 131,816,505 | 0 | 0 | 0.00% | 0 |
24.05.28 | 2,025 | 0 | 107,572,833 | 0 | 0 | 0.00% | 0 |
24.05.27 | 2,085 | 60 | 178,293,524 | 0 | 0 | 0.00% | 0 |
24.05.24 | 2,015 | 70 | 143,824,576 | 0 | 0 | 0.00% | 0 |
24.05.23 | 2,015 | 0 | 159,610,091 | 0 | 0 | 0.00% | 0 |
24.05.22 | 2,015 | 0 | 149,217,475 | 0 | 0 | 0.00% | 0 |
24.05.21 | 1,995 | 20 | 97,090,603 | 0 | 0 | 0.00% | 0 |
24.05.20 | 2,030 | 35 | 192,779,327 | 0 | 0 | 0.00% | 0 |
24.05.17 | 1,981 | 49 | 115,651,176 | 0 | 0 | 0.00% | 0 |
24.05.16 | 2,025 | 44 | 203,016,438 | 0 | 0 | 0.00% | 0 |
24.05.14 | 2,025 | 0 | 94,302,464 | 0 | 0 | 0.00% | 0 |
24.05.13 | 2,015 | 10 | 121,733,606 | 0 | 0 | 0.00% | 0 |
24.05.10 | 2,035 | 20 | 142,699,803 | 0 | 0 | 0.00% | 0 |
24.05.09 | 1,991 | 44 | 178,486,391 | 0 | 0 | 0.00% | 0 |
24.05.08 | 2,005 | 14 | 147,450,405 | 0 | 0 | 0.00% | 0 |
24.05.07 | 2,100 | 95 | 153,740,121 | 0 | 0 | 0.00% | 0 |
24.05.03 | 2,100 | 0 | 98,718,929 | 0 | 0 | 0.00% | 0 |
24.05.02 | 2,090 | 10 | 128,931,446 | 0 | 0 | 0.00% | 0 |
24.04.30 | 2,105 | 15 | 145,369,357 | 0 | 0 | 0.00% | 0 |
24.04.29 | 2,140 | 35 | 97,117,969 | 0 | 0 | 0.00% | 0 |
24.04.26 | 2,190 | 50 | 144,390,493 | 0 | 0 | 0.00% | 0 |
24.04.25 | 2,110 | 80 | 153,053,903 | 0 | 0 | 0.00% | 0 |
24.04.24 | 2,195 | 85 | 144,594,556 | 0 | 0 | 0.00% | 0 |
24.04.23 | 2,190 | 5 | 161,678,944 | 0 | 0 | 0.00% | 0 |
24.04.22 | 2,255 | 65 | 210,026,393 | 0 | 0 | 0.00% | 0 |
24.04.19 | 2,165 | 90 | 340,993,116 | 0 | 0 | 0.00% | 0 |
24.04.18 | 2,240 | 75 | 191,227,907 | 0 | 0 | 0.00% | 0 |
24.04.17 | 2,195 | 45 | 171,211,518 | 0 | 0 | 0.00% | 0 |
24.04.16 | 2,090 | 105 | 165,540,525 | 0 | 0 | 0.00% | 0 |
24.04.15 | 2,075 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 2,035 | 40 | 130,962,532 | 0 | 0 | 0.00% | 0 |
24.04.11 | 2,030 | 5 | 247,622,707 | 0 | 0 | 0.00% | 0 |
24.04.09 | 2,005 | 25 | 142,230,736 | 0 | 0 | 0.00% | 0 |
24.04.08 | 2,020 | 15 | 98,265,774 | 0 | 0 | 0.00% | 0 |
24.04.05 | 1,978 | 42 | 135,339,335 | 0 | 0 | 0.00% | 0 |
24.04.04 | 2,035 | 57 | 149,558,835 | 0 | 0 | 0.00% | 0 |
24.04.03 | 1,975 | 60 | 141,941,460 | 0 | 0 | 0.00% | 0 |
24.04.02 | 1,987 | 12 | 184,925,421 | 0 | 0 | 0.00% | 0 |
24.04.01 | 1,988 | 1 | 116,776,308 | 0 | 0 | 0.00% | 0 |
24.03.29 | 2,000 | 12 | 130,306,453 | 0 | 0 | 0.00% | 0 |
24.03.28 | 1,999 | 1 | 118,111,293 | 0 | 0 | 0.00% | 0 |
24.03.27 | 2,000 | 1 | 122,662,148 | 0 | 0 | 0.00% | 0 |
24.03.26 | 2,040 | 40 | 320,384,353 | 0 | 0 | 0.00% | 0 |
24.03.25 | 2,020 | 20 | 149,622,575 | 0 | 0 | 0.00% | 0 |
24.03.22 | 2,015 | 5 | 182,060,406 | 0 | 0 | 0.00% | 0 |
24.03.21 | 2,130 | 115 | 228,184,474 | 0 | 0 | 0.00% | 0 |
24.03.20 | 2,210 | 80 | 157,022,200 | 0 | 0 | 0.00% | 0 |
24.03.19 | 2,155 | 55 | 126,536,159 | 0 | 0 | 0.00% | 0 |
24.03.18 | 2,180 | 25 | 98,441,132 | 0 | 0 | 0.00% | 0 |
24.03.15 | 2,105 | 75 | 131,246,730 | 0 | 0 | 0.00% | 0 |
24.03.14 | 2,145 | 40 | 135,166,886 | 0 | 0 | 0.00% | 0 |
24.03.13 | 2,160 | 15 | 114,207,179 | 0 | 0 | 0.00% | 0 |
24.03.12 | 2,190 | 30 | 102,792,430 | 0 | 0 | 0.00% | 0 |
24.03.11 | 2,155 | 35 | 109,602,388 | 0 | 0 | 0.00% | 0 |
24.03.08 | 2,220 | 65 | 155,733,345 | 0 | 0 | 0.00% | 0 |
24.03.07 | 2,220 | 0 | 122,788,874 | 0 | 0 | 0.00% | 0 |
24.03.06 | 2,210 | 10 | 110,116,093 | 0 | 0 | 0.00% | 0 |
24.03.05 | 2,165 | 45 | 133,629,096 | 0 | 0 | 0.00% | 0 |
24.03.04 | 2,235 | 70 | 149,290,963 | 0 | 0 | 0.00% | 0 |
24.02.29 | 2,215 | 20 | 115,042,940 | 0 | 0 | 0.00% | 0 |
24.02.28 | 2,280 | 65 | 171,484,673 | 0 | 0 | 0.00% | 0 |
24.02.27 | 2,235 | 45 | 151,523,725 | 0 | 0 | 0.00% | 0 |
24.02.26 | 2,200 | 35 | 155,620,654 | 0 | 0 | 0.00% | 0 |
24.02.23 | 2,210 | 10 | 163,827,421 | 0 | 0 | 0.00% | 0 |
24.02.22 | 2,235 | 25 | 115,172,249 | 0 | 0 | 0.00% | 0 |
24.02.21 | 2,225 | 10 | 135,861,911 | 0 | 0 | 0.00% | 0 |
24.02.20 | 2,175 | 50 | 119,588,724 | 0 | 0 | 0.00% | 0 |
24.02.19 | 2,240 | 65 | 151,427,807 | 0 | 0 | 0.00% | 0 |
24.02.16 | 2,285 | 45 | 91,170,262 | 0 | 0 | 0.00% | 0 |
24.02.15 | 2,280 | 5 | 84,901,322 | 0 | 0 | 0.00% | 0 |
24.02.14 | 2,225 | 55 | 135,822,807 | 0 | 0 | 0.00% | 0 |
24.02.13 | 2,275 | 50 | 115,107,720 | 0 | 0 | 0.00% | 0 |
24.02.08 | 2,280 | 5 | 114,976,166 | 0 | 0 | 0.00% | 0 |
24.02.07 | 2,345 | 65 | 156,010,459 | 0 | 0 | 0.00% | 0 |
24.02.06 | 2,330 | 15 | 129,185,402 | 0 | 0 | 0.00% | 0 |
24.02.05 | 2,270 | 60 | 181,329,605 | 0 | 0 | 0.00% | 0 |
24.02.02 | 2,430 | 160 | 198,583,581 | 0 | 0 | 0.00% | 0 |
24.02.01 | 2,515 | 85 | 153,917,706 | 0 | 0 | 0.00% | 0 |
24.01.31 | 2,485 | 30 | 92,272,138 | 0 | 0 | 0.00% | 0 |
24.01.30 | 2,475 | 10 | 101,946,814 | 0 | 0 | 0.00% | 0 |
24.01.29 | 2,535 | 60 | 136,545,153 | 0 | 0 | 0.00% | 0 |
24.01.26 | 2,540 | 5 | 128,473,594 | 0 | 0 | 0.00% | 0 |
24.01.25 | 2,545 | 5 | 83,739,614 | 0 | 0 | 0.00% | 0 |
24.01.24 | 2,525 | 20 | 119,103,995 | 0 | 0 | 0.00% | 0 |
24.01.23 | 2,550 | 25 | 118,746,863 | 0 | 0 | 0.00% | 0 |
24.01.22 | 2,555 | 5 | 129,133,293 | 0 | 0 | 0.00% | 0 |
24.01.19 | 2,630 | 75 | 144,701,978 | 0 | 0 | 0.00% | 0 |
24.01.18 | 2,655 | 25 | 183,356,852 | 0 | 0 | 0.00% | 0 |
24.01.17 | 2,530 | 125 | 198,014,626 | 0 | 0 | 0.00% | 0 |
24.01.16 | 2,460 | 70 | 141,269,087 | 0 | 0 | 0.00% | 0 |
24.01.15 | 2,480 | 20 | 101,613,585 | 0 | 0 | 0.00% | 0 |
24.01.12 | 2,430 | 50 | 144,366,697 | 0 | 0 | 0.00% | 0 |
24.01.11 | 2,430 | 0 | 103,771,891 | 0 | 0 | 0.00% | 0 |
24.01.10 | 2,385 | 45 | 132,653,945 | 0 | 0 | 0.00% | 0 |
24.01.09 | 2,360 | 25 | 198,685,703 | 0 | 0 | 0.00% | 0 |
24.01.08 | 2,350 | 10 | 135,273,292 | 0 | 0 | 0.00% | 0 |
24.01.05 | 2,330 | 20 | 118,374,012 | 0 | 0 | 0.00% | 0 |
24.01.04 | 2,290 | 40 | 136,191,082 | 0 | 0 | 0.00% | 0 |
24.01.03 | 2,165 | 125 | 168,810,557 | 0 | 0 | 0.00% | 0 |
24.01.02 | 2,195 | 30 | 177,889,681 | 0 | 0 | 0.00% | 0 |
23.12.28 | 2,265 | 70 | 166,663,915 | 0 | 0 | 0.00% | 0 |
23.12.27 | 2,325 | 60 | 109,299,537 | 0 | 0 | 0.00% | 0 |
23.12.26 | 2,335 | 10 | 57,984,425 | 0 | 0 | 0.00% | 0 |
23.12.22 | 2,350 | 15 | 73,166,265 | 0 | 0 | 0.00% | 0 |
23.12.21 | 2,325 | 25 | 82,778,475 | 0 | 0 | 0.00% | 0 |
23.12.20 | 2,420 | 95 | 122,271,445 | 0 | 0 | 0.00% | 0 |
23.12.19 | 2,420 | 0 | 70,109,545 | 0 | 0 | 0.00% | 0 |
23.12.18 | 2,435 | 15 | 68,816,643 | 0 | 0 | 0.00% | 0 |
23.12.15 | 2,475 | 40 | 111,154,897 | 0 | 0 | 0.00% | 0 |
23.12.14 | 2,545 | 70 | 102,455,471 | 0 | 0 | 0.00% | 0 |
23.12.13 | 2,495 | 50 | 56,614,977 | 0 | 0 | 0.00% | 0 |
23.12.12 | 2,525 | 30 | 81,844,784 | 0 | 0 | 0.00% | 0 |
23.12.11 | 2,540 | 15 | 72,137,965 | 0 | 0 | 0.00% | 0 |
23.12.08 | 2,615 | 75 | 94,147,091 | 0 | 0 | 0.00% | 0 |
23.12.07 | 2,590 | 25 | 91,177,652 | 0 | 0 | 0.00% | 0 |
23.12.06 | 2,605 | 15 | 87,569,817 | 0 | 0 | 0.00% | 0 |
23.12.05 | 2,550 | 55 | 90,284,643 | 0 | 0 | 0.00% | 0 |
23.12.04 | 2,580 | 30 | 89,647,979 | 0 | 0 | 0.00% | 0 |
23.12.01 | 2,520 | 60 | 79,323,954 | 0 | 0 | 0.00% | 0 |
23.11.30 | 2,545 | 25 | 78,557,293 | 0 | 0 | 0.00% | 0 |
23.11.29 | 2,525 | 20 | 98,897,893 | 0 | 0 | 0.00% | 0 |
23.11.28 | 2,585 | 60 | 108,122,875 | 0 | 0 | 0.00% | 0 |
23.11.27 | 2,580 | 5 | 101,035,026 | 0 | 0 | 0.00% | 0 |
23.11.24 | 2,535 | 45 | 71,156,093 | 0 | 0 | 0.00% | 0 |
23.11.23 | 2,535 | 0 | 103,431,966 | 0 | 0 | 0.00% | 0 |
23.11.22 | 2,545 | 10 | 117,563,018 | 0 | 0 | 0.00% | 0 |
23.11.21 | 2,570 | 25 | 106,723,713 | 0 | 0 | 0.00% | 0 |
23.11.20 | 2,615 | 45 | 117,610,232 | 0 | 0 | 0.00% | 0 |
23.11.17 | 2,580 | 35 | 95,381,801 | 0 | 0 | 0.00% | 0 |
23.11.16 | 2,580 | 0 | 93,945,836 | 0 | 0 | 0.00% | 0 |
23.11.15 | 2,695 | 115 | 153,163,728 | 0 | 0 | 0.00% | 0 |
23.11.14 | 2,750 | 55 | 119,907,617 | 0 | 0 | 0.00% | 0 |
23.11.13 | 2,745 | 5 | 101,908,598 | 0 | 0 | 0.00% | 0 |
23.11.10 | 2,715 | 30 | 100,178,429 | 0 | 0 | 0.00% | 0 |
23.11.09 | 2,740 | 25 | 142,030,002 | 0 | 0 | 0.00% | 0 |
23.11.08 | 2,690 | 50 | 141,879,880 | 0 | 0 | 0.00% | 0 |
23.11.07 | 2,615 | 75 | 193,648,931 | 0 | 0 | 0.00% | 0 |
23.11.06 | 2,865 | 250 | 218,457,375 | 0 | 0 | 0.00% | 0 |
23.11.03 | 2,930 | 65 | 99,967,593 | 0 | 0 | 0.00% | 0 |
23.11.02 | 3,025 | 95 | 125,377,520 | 0 | 0 | 0.00% | 0 |
23.11.01 | 3,115 | 90 | 177,677,583 | 0 | 0 | 0.00% | 0 |
23.10.31 | 3,035 | 80 | 189,639,636 | 0 | 0 | 0.00% | 0 |
23.10.30 | 3,055 | 20 | 142,996,860 | 0 | 0 | 0.00% | 0 |
23.10.27 | 3,060 | 5 | 154,505,252 | 0 | 0 | 0.00% | 0 |
23.10.26 | 2,905 | 155 | 147,812,745 | 0 | 0 | 0.00% | 0 |
23.10.25 | 2,870 | 35 | 127,373,542 | 0 | 0 | 0.00% | 0 |
23.10.24 | 2,920 | 50 | 181,348,284 | 0 | 0 | 0.00% | 0 |
23.10.23 | 2,885 | 35 | 121,680,553 | 0 | 0 | 0.00% | 0 |
23.10.20 | 2,800 | 85 | 152,233,168 | 0 | 0 | 0.00% | 0 |
23.10.19 | 2,700 | 100 | 104,768,822 | 0 | 0 | 0.00% | 0 |
23.10.18 | 2,715 | 15 | 107,150,522 | 0 | 0 | 0.00% | 0 |
23.10.17 | 2,780 | 65 | 101,575,584 | 0 | 0 | 0.00% | 0 |
23.10.16 | 2,745 | 35 | 104,042,453 | 0 | 0 | 0.00% | 0 |
23.10.13 | 2,695 | 50 | 85,375,347 | 0 | 0 | 0.00% | 0 |
23.10.12 | 2,755 | 60 | 96,728,199 | 0 | 0 | 0.00% | 0 |
23.10.11 | 2,850 | 95 | 135,822,775 | 0 | 0 | 0.00% | 0 |
23.10.10 | 2,865 | 15 | 113,940,285 | 0 | 0 | 0.00% | 0 |
23.10.06 | 2,870 | 5 | 96,909,590 | 0 | 0 | 0.00% | 0 |
23.10.05 | 2,870 | 0 | 109,103,519 | 0 | 0 | 0.00% | 0 |
23.10.04 | 2,725 | 145 | 111,405,224 | 0 | 0 | 0.00% | 0 |
23.09.27 | 2,730 | 5 | 97,963,954 | 0 | 0 | 0.00% | 0 |
23.09.26 | 2,660 | 70 | 87,934,925 | 0 | 0 | 0.00% | 0 |
23.09.25 | 2,655 | 5 | 86,153,381 | 0 | 0 | 0.00% | 0 |
23.09.22 | 2,640 | 15 | 119,679,152 | 0 | 0 | 0.00% | 0 |
23.09.21 | 2,545 | 95 | 92,327,281 | 0 | 0 | 0.00% | 0 |
23.09.20 | 2,550 | 5 | 81,051,006 | 0 | 0 | 0.00% | 0 |
23.09.19 | 2,510 | 40 | 81,235,676 | 0 | 0 | 0.00% | 0 |
23.09.18 | 2,455 | 55 | 93,605,735 | 0 | 0 | 0.00% | 0 |
23.09.15 | 2,525 | 70 | 133,681,737 | 0 | 0 | 0.00% | 0 |
23.09.14 | 2,595 | 70 | 90,925,498 | 0 | 0 | 0.00% | 0 |
23.09.13 | 2,600 | 5 | 75,167,634 | 0 | 0 | 0.00% | 0 |
23.09.12 | 2,570 | 30 | 55,178,015 | 0 | 0 | 0.00% | 0 |
23.09.11 | 2,585 | 15 | 74,718,625 | 0 | 0 | 0.00% | 0 |
23.09.08 | 2,595 | 10 | 79,631,662 | 0 | 0 | 0.00% | 0 |
23.09.07 | 2,570 | 25 | 95,705,059 | 0 | 0 | 0.00% | 0 |
23.09.06 | 2,530 | 40 | 78,423,328 | 0 | 0 | 0.00% | 0 |
23.09.05 | 2,530 | 0 | 85,715,860 | 0 | 0 | 0.00% | 0 |
23.09.04 | 2,560 | 30 | 93,809,723 | 0 | 0 | 0.00% | 0 |
23.09.01 | 2,610 | 50 | 102,858,475 | 0 | 0 | 0.00% | 0 |
23.08.31 | 2,610 | 0 | 69,275,482 | 0 | 0 | 0.00% | 0 |
23.08.30 | 2,625 | 15 | 75,949,749 | 0 | 0 | 0.00% | 0 |
23.08.29 | 2,650 | 25 | 89,316,405 | 0 | 0 | 0.00% | 0 |
23.08.28 | 2,690 | 40 | 93,346,700 | 0 | 0 | 0.00% | 0 |
23.08.25 | 2,630 | 60 | 105,315,114 | 0 | 0 | 0.00% | 0 |
23.08.24 | 2,700 | 70 | 104,203,439 | 0 | 0 | 0.00% | 0 |
23.08.23 | 2,690 | 10 | 90,733,520 | 0 | 0 | 0.00% | 0 |
23.08.22 | 2,710 | 20 | 113,972,471 | 0 | 0 | 0.00% | 0 |
23.08.21 | 2,705 | 5 | 92,081,060 | 0 | 0 | 0.00% | 0 |
23.08.18 | 2,680 | 25 | 118,544,655 | 0 | 0 | 0.00% | 0 |
23.08.17 | 2,660 | 20 | 149,089,825 | 0 | 0 | 0.00% | 0 |
23.08.16 | 2,585 | 75 | 99,862,041 | 0 | 0 | 0.00% | 0 |
23.08.14 | 2,540 | 45 | 108,467,024 | 0 | 0 | 0.00% | 0 |
23.08.11 | 2,525 | 15 | 91,228,389 | 0 | 0 | 0.00% | 0 |
23.08.10 | 2,500 | 25 | 87,429,994 | 0 | 0 | 0.00% | 0 |
23.08.09 | 2,560 | 60 | 126,914,525 | 0 | 0 | 0.00% | 0 |
23.08.08 | 2,510 | 50 | 151,733,760 | 0 | 0 | 0.00% | 0 |
23.08.07 | 2,500 | 10 | 109,675,633 | 0 | 0 | 0.00% | 0 |
23.08.04 | 2,500 | 0 | 107,818,315 | 0 | 0 | 0.00% | 0 |
23.08.03 | 2,470 | 30 | 172,243,047 | 0 | 0 | 0.00% | 0 |
23.08.02 | 2,360 | 110 | 130,027,206 | 0 | 0 | 0.00% | 0 |
23.08.01 | 2,440 | 80 | 127,443,555 | 0 | 0 | 0.00% | 0 |
23.07.31 | 2,465 | 25 | 87,090,524 | 0 | 0 | 0.00% | 0 |
23.07.28 | 2,455 | 10 | 122,683,203 | 0 | 0 | 0.00% | 0 |
23.07.27 | 2,510 | 55 | 121,901,798 | 0 | 0 | 0.00% | 0 |
23.07.26 | 2,450 | 60 | 135,836,311 | 0 | 0 | 0.00% | 0 |
23.07.25 | 2,455 | 5 | 92,172,930 | 0 | 0 | 0.00% | 0 |
23.07.24 | 2,485 | 30 | 137,414,801 | 0 | 0 | 0.00% | 0 |
23.07.21 | 2,495 | 10 | 126,762,239 | 0 | 0 | 0.00% | 0 |
23.07.20 | 2,475 | 20 | 92,006,657 | 0 | 0 | 0.00% | 0 |
23.07.19 | 2,470 | 5 | 105,496,246 | 0 | 0 | 0.00% | 0 |
23.07.18 | 2,435 | 35 | 107,501,427 | 0 | 0 | 0.00% | 0 |
23.07.17 | 2,415 | 20 | 107,413,906 | 0 | 0 | 0.00% | 0 |
23.07.14 | 2,490 | 75 | 180,306,767 | 0 | 0 | 0.00% | 0 |
23.07.13 | 2,530 | 40 | 119,629,484 | 0 | 0 | 0.00% | 0 |
23.07.12 | 2,565 | 35 | 119,553,014 | 0 | 0 | 0.00% | 0 |
23.07.11 | 2,660 | 95 | 133,293,455 | 0 | 0 | 0.00% | 0 |
23.07.10 | 2,650 | 10 | 127,220,621 | 0 | 0 | 0.00% | 0 |
23.07.07 | 2,580 | 70 | 129,178,196 | 0 | 0 | 0.00% | 0 |
23.07.06 | 2,535 | 45 | 143,440,363 | 0 | 0 | 0.00% | 0 |
23.07.05 | 2,485 | 50 | 72,672,849 | 0 | 0 | 0.00% | 0 |
23.07.04 | 2,465 | 20 | 67,268,473 | 0 | 0 | 0.00% | 0 |
23.07.03 | 2,545 | 80 | 100,979,351 | 0 | 0 | 0.00% | 0 |
23.06.30 | 2,555 | 10 | 99,168,982 | 0 | 0 | 0.00% | 0 |
23.06.29 | 2,560 | 5 | 84,665,061 | 0 | 0 | 0.00% | 0 |
23.06.28 | 2,525 | 35 | 83,271,726 | 0 | 0 | 0.00% | 0 |
23.06.27 | 2,525 | 0 | 108,815,936 | 0 | 0 | 0.00% | 0 |
23.06.26 | 2,545 | 20 | 113,420,951 | 0 | 0 | 0.00% | 0 |
23.06.23 | 2,525 | 20 | 137,866,146 | 0 | 0 | 0.00% | 0 |
23.06.22 | 2,535 | 10 | 130,793,934 | 0 | 0 | 0.00% | 0 |
23.06.21 | 2,485 | 50 | 108,100,267 | 0 | 0 | 0.00% | 0 |
23.06.20 | 2,480 | 5 | 99,638,011 | 0 | 0 | 0.00% | 0 |
23.06.19 | 2,455 | 25 | 75,486,845 | 0 | 0 | 0.00% | 0 |
23.06.16 | 2,480 | 25 | 94,771,163 | 0 | 0 | 0.00% | 0 |
23.06.15 | 2,460 | 20 | 111,445,087 | 0 | 0 | 0.00% | 0 |
23.06.14 | 2,430 | 30 | 99,668,220 | 0 | 0 | 0.00% | 0 |
23.06.13 | 2,460 | 30 | 97,602,081 | 0 | 0 | 0.00% | 0 |
23.06.12 | 2,430 | 30 | 87,236,487 | 0 | 0 | 0.00% | 0 |
23.06.09 | 2,490 | 60 | 144,622,618 | 0 | 0 | 0.00% | 0 |
23.06.08 | 2,490 | 0 | 94,415,563 | 0 | 0 | 0.00% | 0 |
23.06.07 | 2,480 | 10 | 80,731,482 | 0 | 0 | 0.00% | 0 |
23.06.05 | 2,495 | 15 | 84,742,739 | 0 | 0 | 0.00% | 0 |
23.06.02 | 2,560 | 65 | 92,243,825 | 0 | 0 | 0.00% | 0 |
23.06.01 | 2,545 | 15 | 115,722,972 | 0 | 0 | 0.00% | 0 |
23.05.31 | 2,505 | 40 | 104,531,397 | 0 | 0 | 0.00% | 0 |
23.05.30 | 2,575 | 70 | 120,718,630 | 0 | 0 | 0.00% | 0 |
23.05.26 | 2,595 | 20 | 92,399,490 | 0 | 0 | 0.00% | 0 |
23.05.25 | 2,585 | 10 | 103,839,688 | 0 | 0 | 0.00% | 0 |
23.05.24 | 2,575 | 10 | 119,363,012 | 0 | 0 | 0.00% | 0 |
23.05.23 | 2,585 | 10 | 110,791,144 | 0 | 0 | 0.00% | 0 |
23.05.22 | 2,615 | 30 | 116,545,824 | 0 | 0 | 0.00% | 0 |
23.05.19 | 2,690 | 75 | 115,485,830 | 0 | 0 | 0.00% | 0 |
23.05.18 | 2,745 | 55 | 92,874,950 | 0 | 0 | 0.00% | 0 |
23.05.17 | 2,765 | 20 | 88,750,387 | 0 | 0 | 0.00% | 0 |
23.05.16 | 2,775 | 10 | 71,969,528 | 0 | 0 | 0.00% | 0 |
23.05.15 | 2,790 | 15 | 106,699,280 | 0 | 0 | 0.00% | 0 |
23.05.12 | 2,760 | 30 | 113,053,741 | 0 | 0 | 0.00% | 0 |
23.05.11 | 2,745 | 15 | 70,857,066 | 0 | 0 | 0.00% | 0 |
23.05.10 | 2,715 | 30 | 65,011,168 | 0 | 0 | 0.00% | 0 |
23.05.09 | 2,700 | 15 | 66,542,860 | 0 | 0 | 0.00% | 0 |
23.05.08 | 2,760 | 60 | 93,984,201 | 0 | 0 | 0.00% | 0 |
23.05.04 | 2,745 | 15 | 88,959,532 | 0 | 0 | 0.00% | 0 |
23.05.03 | 2,695 | 50 | 95,905,204 | 0 | 0 | 0.00% | 0 |
23.05.02 | 2,750 | 55 | 102,603,738 | 0 | 0 | 0.00% | 0 |
23.04.28 | 2,755 | 5 | 132,759,193 | 0 | 0 | 0.00% | 0 |
23.04.27 | 2,770 | 15 | 131,107,972 | 0 | 0 | 0.00% | 0 |
23.04.26 | 2,765 | 5 | 234,453,129 | 0 | 0 | 0.00% | 0 |
23.04.25 | 2,700 | 65 | 180,715,741 | 0 | 0 | 0.00% | 0 |
23.04.24 | 2,660 | 40 | 92,827,702 | 0 | 0 | 0.00% | 0 |
23.04.21 | 2,635 | 25 | 103,643,918 | 0 | 0 | 0.00% | 0 |
23.04.20 | 2,620 | 15 | 110,875,457 | 0 | 0 | 0.00% | 0 |
23.04.19 | 2,620 | 0 | 85,159,062 | 0 | 0 | 0.00% | 0 |
23.04.18 | 2,610 | 10 | 86,153,705 | 0 | 0 | 0.00% | 0 |
23.04.17 | 2,615 | 5 | 98,890,145 | 0 | 0 | 0.00% | 0 |
23.04.14 | 2,630 | 20 | 99,912,516 | 0 | 0 | 0.00% | 0 |
23.04.13 | 2,645 | 15 | 130,266,449 | 0 | 0 | 0.00% | 0 |
23.04.12 | 2,660 | 15 | 146,644,938 | 0 | 0 | 0.00% | 0 |
23.04.11 | 2,735 | 75 | 154,820,457 | 0 | 0 | 0.00% | 0 |
23.04.10 | 2,780 | 45 | 120,876,016 | 0 | 0 | 0.00% | 0 |
23.04.07 | 2,880 | 100 | 119,954,761 | 0 | 0 | 0.00% | 0 |
23.04.06 | 2,780 | 100 | 123,077,905 | 0 | 0 | 0.00% | 0 |
23.04.05 | 2,810 | 30 | 114,930,399 | 0 | 0 | 0.00% | 0 |
23.04.04 | 2,840 | 30 | 112,125,988 | 0 | 0 | 0.00% | 0 |
23.04.03 | 2,805 | 35 | 117,226,153 | 0 | 0 | 0.00% | 0 |
23.03.31 | 2,870 | 65 | 131,865,790 | 0 | 0 | 0.00% | 0 |
23.03.30 | 2,910 | 40 | 164,977,449 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성우(458650) 상한가 진입, 5거래일만에 반등
-
2
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
5
CG인바이츠(083790) 상승폭 확대 +7.34%
-
6
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
7
오후장 기술적 분석 특징주 B(코스닥)
-
8
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
9
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
10
코스닥 하락률 상위 20종목(직전 30분 기준)
11.08 14:39
더보기 >