KOSEF 200선물레버리지
(253250) I 코스피 ETF 11.21 15:3213,520 | 전일 | 13,470 | 고가 | 13,655 | 상한가 | 21,630 |
거래량 (주) |
4,628 |
50 0.37% | 시가 | 13,345 | 저가 | 13,335 | 하한가 | 5,410 |
거래대금 (백만) |
62 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,470 | 50 | 4,628 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 13,460 | 10 | 3,438 | 0 | 0 | 0.00% | 500,000 |
24.11.19 | 13,340 | 120 | 15,242 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 12,760 | 580 | 52,579 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 12,575 | 185 | 46,234 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 12,715 | 35 | 35,253 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 13,390 | 675 | 118,155 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 14,005 | 615 | 27,490 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 14,450 | 445 | 5,513 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 14,495 | 45 | 29,694 | 0 | 0 | 0.00% | 500,000 |
24.11.07 | 14,495 | 0 | 12,105 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 14,590 | 95 | 23,942 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,740 | 150 | 9,744 | 0 | 0 | 0.00% | 0 |
24.11.04 | 14,270 | 470 | 8,870 | 0 | 0 | 0.00% | 0 |
24.11.01 | 14,465 | 195 | 12,445 | 0 | 0 | 0.00% | 0 |
24.10.31 | 14,885 | 420 | 3,442 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,165 | 280 | 7,630 | 0 | 0 | 0.00% | 0 |
24.10.29 | 15,090 | 75 | 7,054 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,825 | 265 | 12,958 | 0 | 0 | 0.00% | 0 |
24.10.25 | 14,805 | 20 | 13,103 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,070 | 265 | 20,168 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,705 | 365 | 11,007 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,110 | 405 | 8,744 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,035 | 75 | 20,551 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,205 | 170 | 5,756 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,160 | 45 | 32,333 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,460 | 300 | 12,662 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,330 | 130 | 7,986 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,990 | 340 | 39,464 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,960 | 30 | 26,238 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,890 | 70 | 95,241 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,120 | 230 | 28,233 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,680 | 440 | 35,931 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,610 | 70 | 3,943 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,045 | 435 | 6,184 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,790 | 745 | 91,079 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,920 | 130 | 26,131 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,915 | 1,005 | 16,739 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,375 | 460 | 50,570 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,010 | 365 | 46,969 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,895 | 115 | 57,151 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,845 | 50 | 43,485 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,880 | 35 | 73,486 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,820 | 60 | 31,330 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,170 | 650 | 41,585 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,455 | 285 | 3,867 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,605 | 150 | 3,955 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,770 | 165 | 6,765 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,060 | 290 | 29,402 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,130 | 70 | 8,069 | 0 | 0 | 0.00% | 0 |
24.09.04 | 16,255 | 1,125 | 8,761 | 0 | 0 | 0.00% | 0 |
24.09.03 | 16,500 | 245 | 4,192 | 0 | 0 | 0.00% | 0 |
24.09.02 | 16,560 | 60 | 5,392 | 0 | 0 | 0.00% | 0 |
24.08.30 | 16,375 | 185 | 12,589 | 0 | 0 | 0.00% | 0 |
24.08.29 | 16,805 | 430 | 3,959 | 0 | 0 | 0.00% | 0 |
24.08.28 | 16,800 | 5 | 2,104 | 0 | 0 | 0.00% | 0 |
24.08.27 | 16,955 | 155 | 2,305 | 0 | 0 | 0.00% | 0 |
24.08.26 | 17,125 | 170 | 5,315 | 0 | 0 | 0.00% | 0 |
24.08.23 | 17,175 | 50 | 7,292 | 0 | 0 | 0.00% | 0 |
24.08.22 | 17,110 | 65 | 14,475 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,165 | 55 | 4,535 | 0 | 0 | 0.00% | 0 |
24.08.20 | 16,840 | 325 | 8,709 | 0 | 0 | 0.00% | 0 |
24.08.19 | 17,125 | 285 | 4,637 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,335 | 790 | 15,634 | 0 | 0 | 0.00% | 0 |
24.08.14 | 16,050 | 285 | 20,977 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,920 | 130 | 20,201 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,590 | 330 | 20,038 | 0 | 0 | 0.00% | 0 |
24.08.09 | 15,110 | 480 | 19,382 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,370 | 260 | 43,358 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,710 | 660 | 128,068 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,935 | 775 | 80,570 | 0 | 0 | 0.00% | 0 |
24.08.05 | 17,085 | 3,150 | 85,638 | 0 | 0 | 0.00% | 0 |
24.08.02 | 18,680 | 1,595 | 14,449 | 0 | 0 | 0.00% | 0 |
24.08.01 | 18,610 | 70 | 8,965 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,120 | 490 | 7,388 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,455 | 335 | 3,986 | 0 | 0 | 0.00% | 0 |
24.07.29 | 18,045 | 410 | 70,297 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,850 | 195 | 102,553 | 0 | 0 | 0.00% | 0 |
24.07.25 | 18,535 | 685 | 2,819 | 0 | 0 | 0.00% | 0 |
24.07.24 | 18,770 | 235 | 18,744 | 0 | 0 | 0.00% | 0 |
24.07.23 | 18,660 | 110 | 25,903 | 0 | 0 | 0.00% | 0 |
24.07.22 | 19,050 | 390 | 4,988 | 0 | 0 | 0.00% | 0 |
24.07.19 | 19,505 | 455 | 17,515 | 0 | 0 | 0.00% | 0 |
24.07.18 | 19,805 | 300 | 8,476 | 0 | 0 | 0.00% | 0 |
24.07.17 | 20,155 | 350 | 6,962 | 0 | 0 | 0.00% | 0 |
24.07.16 | 20,115 | 40 | 24,435 | 0 | 0 | 0.00% | 0 |
24.07.15 | 19,890 | 225 | 20,428 | 0 | 0 | 0.00% | 0 |
24.07.12 | 20,455 | 565 | 16,135 | 0 | 0 | 0.00% | 0 |
24.07.11 | 20,200 | 255 | 9,451 | 0 | 0 | 0.00% | 0 |
24.07.10 | 20,230 | 30 | 17,112 | 0 | 0 | 0.00% | 0 |
24.07.09 | 20,080 | 150 | 1,835 | 0 | 0 | 0.00% | 0 |
24.07.08 | 20,215 | 135 | 3,575 | 0 | 0 | 0.00% | 0 |
24.07.05 | 19,485 | 730 | 6,947 | 0 | 0 | 0.00% | 0 |
24.07.04 | 18,960 | 525 | 6,061 | 0 | 0 | 0.00% | 0 |
24.07.03 | 18,825 | 135 | 1,116 | 0 | 0 | 0.00% | 0 |
24.07.02 | 19,095 | 270 | 23,650 | 0 | 0 | 0.00% | 0 |
24.07.01 | 19,025 | 70 | 7,991 | 0 | 0 | 0.00% | 0 |
24.06.28 | 18,820 | 205 | 4,941 | 0 | 0 | 0.00% | 0 |
24.06.27 | 18,860 | 40 | 1,749 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,575 | 285 | 11,757 | 0 | 0 | 0.00% | 0 |
24.06.25 | 18,455 | 120 | 23,537 | 0 | 0 | 0.00% | 0 |
24.06.24 | 18,735 | 280 | 16,536 | 0 | 0 | 0.00% | 0 |
24.06.21 | 19,090 | 355 | 8,365 | 0 | 0 | 0.00% | 0 |
24.06.20 | 18,950 | 140 | 22,242 | 0 | 0 | 0.00% | 0 |
24.06.19 | 18,375 | 575 | 15,335 | 0 | 0 | 0.00% | 0 |
24.06.18 | 18,010 | 365 | 4,639 | 0 | 0 | 0.00% | 0 |
24.06.17 | 18,205 | 195 | 11,954 | 0 | 0 | 0.00% | 0 |
24.06.14 | 18,125 | 80 | 2,158 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,850 | 275 | 4,996 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,530 | 320 | 13,670 | 0 | 0 | 0.00% | 0 |
24.06.11 | 17,495 | 35 | 2,334 | 0 | 0 | 0.00% | 0 |
24.06.10 | 17,855 | 360 | 6,169 | 0 | 0 | 0.00% | 0 |
24.06.07 | 17,380 | 475 | 18,117 | 0 | 0 | 0.00% | 0 |
24.06.05 | 17,040 | 340 | 6,767 | 0 | 0 | 0.00% | 0 |
24.06.04 | 17,320 | 280 | 1,399 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,670 | 650 | 9,460 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,705 | 35 | 4,479 | 0 | 0 | 0.00% | 0 |
24.05.30 | 17,350 | 645 | 5,931 | 0 | 0 | 0.00% | 0 |
24.05.29 | 17,885 | 535 | 4,251 | 0 | 0 | 0.00% | 0 |
24.05.28 | 17,850 | 35 | 1,517 | 0 | 0 | 0.00% | 0 |
24.05.27 | 17,370 | 480 | 8,876 | 0 | 0 | 0.00% | 0 |
24.05.24 | 17,955 | 585 | 7,263 | 0 | 0 | 0.00% | 0 |
24.05.23 | 17,920 | 35 | 6,788 | 0 | 0 | 0.00% | 0 |
24.05.22 | 17,960 | 40 | 1,460 | 0 | 0 | 0.00% | 0 |
24.05.21 | 18,125 | 165 | 1,767 | 0 | 0 | 0.00% | 0 |
24.05.20 | 17,840 | 285 | 2,610 | 0 | 0 | 0.00% | 0 |
24.05.17 | 18,285 | 445 | 6,602 | 0 | 0 | 0.00% | 0 |
24.05.16 | 17,895 | 390 | 54,280 | 0 | 0 | 0.00% | 0 |
24.05.14 | 17,875 | 20 | 3,671 | 0 | 0 | 0.00% | 0 |
24.05.13 | 17,935 | 60 | 1,081 | 0 | 0 | 0.00% | 0 |
24.05.10 | 17,775 | 160 | 4,791 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,210 | 435 | 5,094 | 0 | 0 | 0.00% | 0 |
24.05.08 | 18,065 | 145 | 7,469 | 0 | 0 | 0.00% | 0 |
24.05.07 | 17,265 | 800 | 11,416 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,280 | 15 | 8,426 | 0 | 0 | 0.00% | 0 |
24.05.02 | 17,410 | 130 | 46,119 | 0 | 0 | 0.00% | 0 |
24.04.30 | 17,275 | 135 | 10,679 | 0 | 0 | 0.00% | 0 |
24.04.29 | 16,965 | 310 | 40,946 | 0 | 0 | 0.00% | 0 |
24.04.26 | 16,590 | 375 | 9,702 | 0 | 0 | 0.00% | 0 |
24.04.25 | 17,190 | 600 | 8,689 | 0 | 0 | 0.00% | 0 |
24.04.24 | 16,575 | 615 | 9,861 | 0 | 0 | 0.00% | 0 |
24.04.23 | 16,640 | 65 | 4,561 | 0 | 0 | 0.00% | 0 |
24.04.22 | 16,170 | 470 | 7,217 | 0 | 0 | 0.00% | 0 |
24.04.19 | 16,825 | 655 | 51,763 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,275 | 550 | 8,165 | 0 | 0 | 0.00% | 0 |
24.04.17 | 16,640 | 365 | 31,945 | 0 | 0 | 0.00% | 0 |
24.04.16 | 17,465 | 825 | 16,285 | 0 | 0 | 0.00% | 0 |
24.04.15 | 17,630 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 17,960 | 330 | 2,686 | 0 | 0 | 0.00% | 0 |
24.04.11 | 18,025 | 65 | 8,217 | 0 | 0 | 0.00% | 0 |
24.04.09 | 18,235 | 210 | 6,868 | 0 | 0 | 0.00% | 0 |
24.04.08 | 18,065 | 170 | 10,072 | 0 | 0 | 0.00% | 0 |
24.04.05 | 18,495 | 430 | 20,371 | 0 | 0 | 0.00% | 0 |
24.04.04 | 17,970 | 525 | 5,297 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,570 | 600 | 7,800 | 0 | 0 | 0.00% | 0 |
24.04.02 | 18,440 | 130 | 8,984 | 0 | 0 | 0.00% | 0 |
24.04.01 | 18,405 | 35 | 10,062 | 0 | 0 | 0.00% | 0 |
24.03.29 | 18,305 | 100 | 3,271 | 0 | 0 | 0.00% | 0 |
24.03.28 | 18,325 | 20 | 4,213 | 0 | 0 | 0.00% | 0 |
24.03.27 | 18,305 | 20 | 2,802 | 0 | 0 | 0.00% | 0 |
24.03.26 | 17,965 | 340 | 12,611 | 0 | 0 | 0.00% | 0 |
24.03.25 | 18,095 | 130 | 4,413 | 0 | 0 | 0.00% | 0 |
24.03.22 | 18,205 | 110 | 9,212 | 0 | 0 | 0.00% | 0 |
24.03.21 | 17,245 | 960 | 12,542 | 0 | 0 | 0.00% | 0 |
24.03.20 | 16,660 | 585 | 6,132 | 0 | 0 | 0.00% | 0 |
24.03.19 | 17,065 | 405 | 98,970 | 0 | 0 | 0.00% | 0 |
24.03.18 | 16,860 | 205 | 3,435 | 0 | 0 | 0.00% | 0 |
24.03.15 | 17,530 | 670 | 16,598 | 0 | 0 | 0.00% | 0 |
24.03.14 | 17,220 | 310 | 15,707 | 0 | 0 | 0.00% | 0 |
24.03.13 | 17,070 | 150 | 6,965 | 0 | 0 | 0.00% | 0 |
24.03.12 | 16,805 | 265 | 2,846 | 0 | 0 | 0.00% | 0 |
24.03.11 | 17,105 | 300 | 2,621 | 0 | 0 | 0.00% | 0 |
24.03.08 | 16,635 | 470 | 13,641 | 0 | 0 | 0.00% | 0 |
24.03.07 | 16,605 | 30 | 2,742 | 0 | 0 | 0.00% | 0 |
24.03.06 | 16,715 | 110 | 4,878 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,000 | 285 | 2,353 | 0 | 0 | 0.00% | 0 |
24.03.04 | 16,535 | 465 | 13,391 | 0 | 0 | 0.00% | 0 |
24.02.29 | 16,650 | 115 | 3,500 | 0 | 0 | 0.00% | 0 |
24.02.28 | 16,250 | 400 | 6,843 | 0 | 0 | 0.00% | 0 |
24.02.27 | 16,525 | 275 | 6,613 | 0 | 0 | 0.00% | 0 |
24.02.26 | 16,790 | 265 | 10,975 | 0 | 0 | 0.00% | 0 |
24.02.23 | 16,695 | 95 | 8,503 | 0 | 0 | 0.00% | 0 |
24.02.22 | 16,545 | 150 | 4,295 | 0 | 0 | 0.00% | 0 |
24.02.21 | 16,610 | 65 | 6,866 | 0 | 0 | 0.00% | 0 |
24.02.20 | 17,000 | 390 | 11,713 | 0 | 0 | 0.00% | 0 |
24.02.19 | 16,505 | 495 | 23,862 | 0 | 0 | 0.00% | 0 |
24.02.16 | 16,175 | 330 | 8,516 | 0 | 0 | 0.00% | 0 |
24.02.15 | 16,215 | 40 | 5,165 | 0 | 0 | 0.00% | 0 |
24.02.14 | 16,670 | 455 | 39,509 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,295 | 375 | 21,520 | 0 | 0 | 0.00% | 0 |
24.02.08 | 16,245 | 50 | 14,519 | 0 | 0 | 0.00% | 0 |
24.02.07 | 15,795 | 450 | 24,906 | 0 | 0 | 0.00% | 0 |
24.02.06 | 15,910 | 115 | 24,869 | 0 | 0 | 0.00% | 0 |
24.02.05 | 16,340 | 430 | 13,147 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,325 | 1,015 | 58,974 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,830 | 495 | 16,920 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,005 | 175 | 2,673 | 0 | 0 | 0.00% | 0 |
24.01.30 | 15,060 | 55 | 11,603 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,700 | 360 | 53,788 | 0 | 0 | 0.00% | 0 |
24.01.26 | 14,645 | 55 | 20,239 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,635 | 10 | 9,472 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,765 | 130 | 5,315 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,630 | 135 | 4,180 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,570 | 60 | 4,622 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,170 | 400 | 15,181 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,020 | 150 | 9,088 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,755 | 735 | 13,829 | 0 | 0 | 0.00% | 0 |
24.01.16 | 15,200 | 445 | 6,100 | 0 | 0 | 0.00% | 0 |
24.01.15 | 15,070 | 130 | 3,724 | 0 | 0 | 0.00% | 0 |
24.01.12 | 15,360 | 290 | 27,610 | 0 | 0 | 0.00% | 0 |
24.01.11 | 15,350 | 10 | 16,112 | 0 | 0 | 0.00% | 0 |
24.01.10 | 15,700 | 350 | 4,834 | 0 | 0 | 0.00% | 0 |
24.01.09 | 15,825 | 125 | 13,807 | 0 | 0 | 0.00% | 0 |
24.01.08 | 15,925 | 100 | 5,154 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,040 | 115 | 1,205 | 0 | 0 | 0.00% | 0 |
24.01.04 | 16,345 | 305 | 8,945 | 0 | 0 | 0.00% | 0 |
24.01.03 | 17,315 | 970 | 9,367 | 0 | 0 | 0.00% | 0 |
24.01.02 | 17,095 | 220 | 5,547 | 0 | 0 | 0.00% | 0 |
23.12.28 | 16,545 | 550 | 6,047 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,165 | 380 | 11,706 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,060 | 105 | 5,156 | 0 | 0 | 0.00% | 0 |
23.12.22 | 15,940 | 120 | 3,834 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,160 | 220 | 8,904 | 0 | 0 | 0.00% | 0 |
23.12.20 | 15,545 | 615 | 10,077 | 0 | 0 | 0.00% | 0 |
23.12.19 | 15,510 | 35 | 298 | 0 | 0 | 0.00% | 0 |
23.12.18 | 15,415 | 95 | 1,435 | 0 | 0 | 0.00% | 0 |
23.12.15 | 15,175 | 240 | 15,095 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,805 | 370 | 7,743 | 0 | 0 | 0.00% | 0 |
23.12.13 | 15,090 | 285 | 2,142 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,910 | 180 | 12,784 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,825 | 85 | 5,717 | 0 | 0 | 0.00% | 0 |
23.12.08 | 14,445 | 380 | 12,414 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,545 | 100 | 3,820 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,450 | 95 | 5,668 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,790 | 340 | 2,371 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,645 | 145 | 6,449 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,960 | 315 | 3,883 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,830 | 130 | 5,526 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,900 | 70 | 5,634 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,590 | 310 | 11,783 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,615 | 25 | 3,876 | 0 | 0 | 0.00% | 0 |
23.11.24 | 14,850 | 235 | 7,836 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,830 | 20 | 3,064 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,810 | 20 | 11,319 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,650 | 160 | 10,200 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,435 | 215 | 8,075 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,605 | 170 | 2,042 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,610 | 5 | 4,009 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,005 | 605 | 17,206 | 0 | 0 | 0.00% | 0 |
23.11.14 | 13,740 | 265 | 11,149 | 0 | 0 | 0.00% | 0 |
23.11.13 | 13,755 | 15 | 10,224 | 0 | 0 | 0.00% | 0 |
23.11.10 | 13,940 | 185 | 1,624 | 0 | 0 | 0.00% | 0 |
23.11.09 | 13,770 | 170 | 10,394 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,035 | 265 | 10,155 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,580 | 545 | 7,034 | 0 | 0 | 0.00% | 0 |
23.11.06 | 13,320 | 1,260 | 46,730 | 0 | 0 | 0.00% | 0 |
23.11.03 | 13,025 | 295 | 12,388 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,645 | 380 | 19,500 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,285 | 360 | 11,271 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,615 | 330 | 8,500 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,535 | 80 | 1,376 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,520 | 15 | 5,872 | 0 | 0 | 0.00% | 0 |
23.10.26 | 13,225 | 705 | 10,292 | 0 | 0 | 0.00% | 0 |
23.10.25 | 13,345 | 120 | 4,623 | 0 | 0 | 0.00% | 0 |
23.10.24 | 13,135 | 210 | 16,902 | 0 | 0 | 0.00% | 0 |
23.10.23 | 13,310 | 175 | 2,101 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,740 | 430 | 7,189 | 0 | 0 | 0.00% | 0 |
23.10.19 | 14,275 | 535 | 3,197 | 0 | 0 | 0.00% | 0 |
23.10.18 | 14,160 | 115 | 5,776 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,820 | 340 | 6,723 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,025 | 205 | 7,173 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,275 | 250 | 936 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,950 | 325 | 5,239 | 0 | 0 | 0.00% | 0 |
23.10.11 | 13,495 | 455 | 12,249 | 0 | 0 | 0.00% | 0 |
23.10.10 | 13,445 | 50 | 8,647 | 0 | 0 | 0.00% | 0 |
23.10.06 | 13,410 | 35 | 7,156 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,420 | 10 | 4,367 | 0 | 0 | 0.00% | 0 |
23.10.04 | 14,135 | 715 | 12,158 | 0 | 0 | 0.00% | 0 |
23.09.27 | 14,120 | 15 | 61,833 | 0 | 0 | 0.00% | 0 |
23.09.26 | 14,505 | 385 | 53,886 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,510 | 5 | 61,777 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,620 | 110 | 58,091 | 0 | 0 | 0.00% | 0 |
23.09.21 | 15,140 | 520 | 49,999 | 0 | 0 | 0.00% | 0 |
23.09.20 | 15,150 | 10 | 49,658 | 0 | 0 | 0.00% | 0 |
23.09.19 | 15,400 | 250 | 61,659 | 0 | 0 | 0.00% | 0 |
23.09.18 | 15,745 | 345 | 56,102 | 0 | 0 | 0.00% | 0 |
23.09.15 | 15,325 | 420 | 66,372 | 0 | 0 | 0.00% | 0 |
23.09.14 | 14,935 | 390 | 83,294 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,905 | 30 | 89,077 | 0 | 0 | 0.00% | 0 |
23.09.12 | 15,070 | 165 | 76,650 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,990 | 80 | 66,279 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,955 | 35 | 64,519 | 0 | 0 | 0.00% | 0 |
23.09.07 | 15,095 | 140 | 64,183 | 0 | 0 | 0.00% | 0 |
23.09.06 | 15,315 | 220 | 43,252 | 0 | 0 | 0.00% | 0 |
23.09.05 | 15,350 | 35 | 52,184 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,130 | 220 | 22,807 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,840 | 290 | 1,791 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,855 | 15 | 727 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,745 | 110 | 2,012 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,605 | 140 | 386 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,405 | 200 | 2,616 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,730 | 325 | 7,397 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,345 | 385 | 17,149 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,420 | 75 | 2,627 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,315 | 105 | 23,646 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,295 | 20 | 1,457 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,435 | 140 | 2,170 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,545 | 110 | 6,551 | 0 | 0 | 0.00% | 0 |
23.08.16 | 15,005 | 460 | 4,487 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,290 | 285 | 3,043 | 0 | 0 | 0.00% | 0 |
23.08.11 | 15,370 | 80 | 13,402 | 0 | 0 | 0.00% | 0 |
23.08.10 | 15,470 | 100 | 2,897 | 0 | 0 | 0.00% | 0 |
23.08.09 | 15,160 | 310 | 2,931 | 0 | 0 | 0.00% | 0 |
23.08.08 | 15,410 | 250 | 11,444 | 0 | 0 | 0.00% | 0 |
23.08.07 | 15,490 | 80 | 3,044 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,505 | 15 | 2,665 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,710 | 205 | 1,696 | 0 | 0 | 0.00% | 0 |
23.08.02 | 16,415 | 705 | 12,474 | 0 | 0 | 0.00% | 0 |
23.08.01 | 15,915 | 500 | 12,273 | 0 | 0 | 0.00% | 0 |
23.07.31 | 15,735 | 180 | 9,484 | 0 | 0 | 0.00% | 0 |
23.07.28 | 15,830 | 95 | 33,542 | 0 | 0 | 0.00% | 0 |
23.07.27 | 15,495 | 335 | 5,913 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,855 | 360 | 9,771 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,830 | 25 | 18,044 | 0 | 0 | 0.00% | 0 |
23.07.24 | 15,615 | 215 | 22,136 | 0 | 0 | 0.00% | 0 |
23.07.21 | 15,595 | 20 | 8,865 | 0 | 0 | 0.00% | 0 |
23.07.20 | 15,710 | 115 | 8,675 | 0 | 0 | 0.00% | 0 |
23.07.19 | 15,750 | 40 | 33,658 | 0 | 0 | 0.00% | 0 |
23.07.18 | 15,970 | 220 | 2,685 | 0 | 0 | 0.00% | 0 |
23.07.17 | 16,070 | 100 | 4,139 | 0 | 0 | 0.00% | 0 |
23.07.14 | 15,575 | 495 | 9,005 | 0 | 0 | 0.00% | 0 |
23.07.13 | 15,335 | 240 | 10,088 | 0 | 0 | 0.00% | 0 |
23.07.12 | 15,135 | 200 | 3,633 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,630 | 505 | 6,697 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,665 | 35 | 4,510 | 0 | 0 | 0.00% | 0 |
23.07.07 | 15,115 | 450 | 3,642 | 0 | 0 | 0.00% | 0 |
23.07.06 | 15,355 | 240 | 7,241 | 0 | 0 | 0.00% | 0 |
23.07.05 | 15,640 | 285 | 9,421 | 0 | 0 | 0.00% | 0 |
23.07.04 | 15,760 | 120 | 1,491 | 0 | 0 | 0.00% | 0 |
23.07.03 | 15,285 | 475 | 9,318 | 0 | 0 | 0.00% | 0 |
23.06.30 | 15,235 | 50 | 9,939 | 0 | 0 | 0.00% | 0 |
23.06.29 | 15,230 | 5 | 3,961 | 0 | 0 | 0.00% | 0 |
23.06.28 | 15,400 | 170 | 2,042 | 0 | 0 | 0.00% | 0 |
23.06.27 | 15,415 | 15 | 3,312 | 0 | 0 | 0.00% | 0 |
23.06.26 | 15,255 | 160 | 7,134 | 0 | 0 | 0.00% | 0 |
23.06.23 | 15,430 | 175 | 6,675 | 0 | 0 | 0.00% | 0 |
23.06.22 | 15,360 | 70 | 12,124 | 0 | 0 | 0.00% | 0 |
23.06.21 | 15,645 | 285 | 5,604 | 0 | 0 | 0.00% | 0 |
23.06.20 | 15,705 | 60 | 9,607 | 0 | 0 | 0.00% | 0 |
23.06.19 | 15,865 | 160 | 390 | 0 | 0 | 0.00% | 0 |
23.06.16 | 15,745 | 120 | 406 | 0 | 0 | 0.00% | 0 |
23.06.15 | 15,840 | 95 | 3,161 | 0 | 0 | 0.00% | 0 |
23.06.14 | 16,010 | 170 | 2,064 | 0 | 0 | 0.00% | 0 |
23.06.13 | 15,825 | 185 | 1,936 | 0 | 0 | 0.00% | 0 |
23.06.12 | 16,070 | 245 | 2,177 | 0 | 0 | 0.00% | 0 |
23.06.09 | 15,655 | 415 | 11,235 | 0 | 0 | 0.00% | 0 |
23.06.08 | 15,695 | 40 | 811 | 0 | 0 | 0.00% | 0 |
23.06.07 | 15,780 | 85 | 4,817 | 0 | 0 | 0.00% | 0 |
23.06.05 | 15,645 | 135 | 5,983 | 0 | 0 | 0.00% | 0 |
23.06.02 | 15,265 | 380 | 2,227 | 0 | 0 | 0.00% | 0 |
23.06.01 | 15,325 | 60 | 479 | 0 | 0 | 0.00% | 0 |
23.05.31 | 15,545 | 220 | 2,334 | 0 | 0 | 0.00% | 0 |
23.05.30 | 15,170 | 375 | 5,310 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,045 | 125 | 1,343 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,090 | 45 | 1,469 | 0 | 0 | 0.00% | 0 |
23.05.24 | 15,185 | 95 | 1,312 | 0 | 0 | 0.00% | 0 |
23.05.23 | 15,125 | 60 | 9,130 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,895 | 230 | 7,983 | 0 | 0 | 0.00% | 0 |
23.05.19 | 14,515 | 380 | 14,451 | 0 | 0 | 0.00% | 0 |
23.05.18 | 14,250 | 265 | 6,109 | 0 | 0 | 0.00% | 0 |
23.05.17 | 14,155 | 95 | 1,260 | 0 | 0 | 0.00% | 0 |
23.05.16 | 14,050 | 105 | 1,528 | 0 | 0 | 0.00% | 0 |
23.05.15 | 14,010 | 40 | 1,058 | 0 | 0 | 0.00% | 0 |
23.05.12 | 14,155 | 145 | 1,138 | 0 | 0 | 0.00% | 0 |
23.05.11 | 14,240 | 85 | 606 | 0 | 0 | 0.00% | 0 |
23.05.10 | 14,365 | 125 | 950 | 0 | 0 | 0.00% | 0 |
23.05.09 | 14,470 | 105 | 414 | 0 | 0 | 0.00% | 0 |
23.05.08 | 14,165 | 305 | 799 | 0 | 0 | 0.00% | 0 |
23.05.04 | 14,250 | 85 | 1,418 | 0 | 0 | 0.00% | 0 |
23.05.03 | 14,490 | 240 | 368 | 0 | 0 | 0.00% | 0 |
23.05.02 | 14,225 | 265 | 1,118 | 0 | 0 | 0.00% | 0 |
23.04.28 | 14,170 | 55 | 2,057 | 0 | 0 | 0.00% | 0 |
23.04.27 | 14,100 | 70 | 1,122 | 0 | 0 | 0.00% | 0 |
23.04.26 | 14,135 | 35 | 1,212 | 0 | 0 | 0.00% | 0 |
23.04.25 | 14,505 | 370 | 2,577 | 0 | 0 | 0.00% | 0 |
23.04.24 | 14,685 | 180 | 1,364 | 0 | 0 | 0.00% | 0 |
23.04.21 | 14,840 | 155 | 1,604 | 0 | 0 | 0.00% | 0 |
23.04.20 | 14,950 | 110 | 4,856 | 0 | 0 | 0.00% | 0 |
23.04.19 | 14,925 | 25 | 7,668 | 0 | 0 | 0.00% | 0 |
23.04.18 | 14,945 | 20 | 6,636 | 0 | 0 | 0.00% | 0 |
23.04.17 | 14,970 | 25 | 743 | 0 | 0 | 0.00% | 0 |
23.04.14 | 14,855 | 115 | 20,049 | 0 | 0 | 0.00% | 0 |
23.04.13 | 14,775 | 80 | 8,780 | 0 | 0 | 0.00% | 0 |
23.04.12 | 14,675 | 100 | 13,988 | 0 | 0 | 0.00% | 0 |
23.04.11 | 14,315 | 360 | 19,124 | 0 | 0 | 0.00% | 0 |
23.04.10 | 14,055 | 260 | 12,595 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,590 | 465 | 9,953 | 0 | 0 | 0.00% | 0 |
23.04.06 | 14,090 | 500 | 3,990 | 0 | 0 | 0.00% | 0 |
23.04.05 | 13,915 | 175 | 10,172 | 0 | 0 | 0.00% | 0 |
23.04.04 | 13,800 | 115 | 10,317 | 0 | 0 | 0.00% | 0 |
23.04.03 | 13,960 | 160 | 22,077 | 0 | 0 | 0.00% | 0 |
23.03.31 | 13,640 | 320 | 21,634 | 0 | 0 | 0.00% | 0 |
23.03.30 | 13,460 | 180 | 21,807 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
2
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
3
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
4
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
5
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손
-
6
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
7
[연합뉴스 이 시각 헤드라인] - 07:30
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
“한샘, 내년 비용 절감 가능성 의문·실효성 검증 시간 필요”…목표가↓
-
10
개장전★주요이슈 점검