KOSEF 코스닥150선물인버스
(291620) I 코스피 ETF 11.08 14:386,635 | 전일 | 6,795 | 고가 | 6,735 | 상한가 | 8,830 |
거래량 (주) |
17,364 |
160 -2.35% | 시가 | 6,690 | 저가 | 6,635 | 하한가 | 4,760 |
거래대금 (백만) |
116 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 6,670 | 125 | 9,209 | 0 | 0 | 0.00% | 630,000 |
24.11.06 | 6,565 | 105 | 17,882 | 0 | 0 | 0.00% | 630,000 |
24.11.05 | 6,505 | 60 | 9,056 | 0 | 0 | 0.00% | 630,000 |
24.11.04 | 6,850 | 345 | 15,182 | 0 | 0 | 0.00% | 630,000 |
24.11.01 | 6,695 | 155 | 4,340 | 0 | 0 | 0.00% | 630,000 |
24.10.31 | 6,760 | 65 | 5,500 | 0 | 0 | 0.00% | 630,000 |
24.10.30 | 6,670 | 90 | 643 | 0 | 0 | 0.00% | 630,000 |
24.10.29 | 6,720 | 50 | 3,076 | 0 | 0 | 0.00% | 630,000 |
24.10.28 | 6,900 | 180 | 11,572 | 0 | 0 | 0.00% | 630,000 |
24.10.25 | 6,835 | 65 | 11,556 | 0 | 0 | 0.00% | 630,000 |
24.10.24 | 6,715 | 120 | 4,035 | 0 | 0 | 0.00% | 630,000 |
24.10.23 | 6,820 | 105 | 5,842 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,615 | 205 | 15,075 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,720 | 105 | 4,668 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,595 | 125 | 27,950 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,590 | 5 | 12,324 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,495 | 95 | 8,584 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,545 | 50 | 11,291 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,510 | 35 | 3,931 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,435 | 75 | 3,810 | 0 | 0 | 0.00% | 0 |
24.10.10 | 6,395 | 40 | 13,612 | 0 | 0 | 0.00% | 0 |
24.10.08 | 6,405 | 10 | 5,961 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,490 | 85 | 9,742 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,580 | 90 | 9,304 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,605 | 25 | 11,668 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,505 | 100 | 6,898 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,465 | 40 | 4,233 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,660 | 195 | 64,815 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,530 | 130 | 8,520 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,675 | 145 | 13,338 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,760 | 85 | 5,758 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,890 | 130 | 6,433 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,965 | 75 | 22,754 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,980 | 15 | 10,456 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,245 | 265 | 7,226 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,290 | 45 | 10,522 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,155 | 135 | 8,024 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,235 | 80 | 10,451 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,030 | 205 | 33,530 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,980 | 50 | 9,039 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,680 | 300 | 40,225 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,590 | 90 | 2,545 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,620 | 30 | 2,588 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,745 | 125 | 4,826 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,690 | 55 | 8,758 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,685 | 5 | 4,829 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,640 | 45 | 16,536 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,575 | 65 | 3,258 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,605 | 30 | 7,108 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,585 | 20 | 16,430 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,495 | 90 | 5,991 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,550 | 55 | 1,101 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,450 | 100 | 6,716 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,570 | 120 | 4,974 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,670 | 100 | 3,797 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,615 | 55 | 4,042 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,670 | 55 | 1,867 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,860 | 190 | 3,163 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,810 | 50 | 4,432 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,955 | 145 | 16,902 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,470 | 515 | 48,449 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,740 | 730 | 25,965 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,460 | 280 | 6,895 | 0 | 0 | 0.00% | 0 |
24.08.01 | 6,560 | 100 | 3,749 | 0 | 0 | 0.00% | 0 |
24.07.31 | 6,540 | 20 | 2,233 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,535 | 5 | 575 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,630 | 95 | 600 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,635 | 5 | 1,122 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,495 | 140 | 6,686 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,510 | 15 | 6,210 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,545 | 35 | 8,065 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,380 | 165 | 7,660 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,420 | 40 | 2,163 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,390 | 30 | 8,298 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,300 | 90 | 7,789 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,190 | 110 | 8,013 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,200 | 10 | 824 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,185 | 15 | 8,791 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,130 | 55 | 3,727 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,090 | 40 | 3,219 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,095 | 5 | 8,372 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,175 | 80 | 6,593 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,285 | 110 | 11,161 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,335 | 50 | 8,965 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,515 | 180 | 8,149 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,360 | 155 | 10,680 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,470 | 110 | 3,280 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,475 | 5 | 943 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,480 | 5 | 2,508 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,435 | 45 | 5,945 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,460 | 25 | 13,640 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,380 | 80 | 10,799 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,365 | 15 | 25,332 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,330 | 35 | 19,197 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,340 | 10 | 7,207 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,340 | 0 | 29,526 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,330 | 10 | 6,597 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,260 | 70 | 4,751 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,230 | 30 | 1,745 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,225 | 5 | 22,943 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,300 | 75 | 23,763 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,230 | 70 | 2,946 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,400 | 170 | 8,013 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,475 | 75 | 2,552 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,565 | 90 | 2,022 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,600 | 35 | 9,330 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,670 | 70 | 3,834 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,625 | 45 | 2,076 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,510 | 115 | 7,466 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,485 | 25 | 4,827 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,610 | 125 | 5,615 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,535 | 75 | 1,722 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,520 | 15 | 4,533 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,535 | 15 | 1,449 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,545 | 10 | 5,261 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,530 | 15 | 7,257 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,270 | 260 | 13,153 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,290 | 20 | 7,901 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,350 | 60 | 6,219 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,235 | 115 | 10,215 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,180 | 55 | 5,767 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,150 | 30 | 8,256 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,155 | 5 | 6,656 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,185 | 30 | 3,657 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,155 | 30 | 10,786 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,125 | 30 | 4,528 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,125 | 0 | 16,410 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,215 | 90 | 1,902 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,240 | 25 | 7,396 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,160 | 80 | 5,049 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,295 | 135 | 6,491 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,305 | 10 | 8,961 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,370 | 65 | 7,845 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,295 | 75 | 9,940 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,480 | 185 | 10,065 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,440 | 40 | 14,801 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,290 | 150 | 23,516 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,275 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,260 | 15 | 15,418 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,250 | 10 | 23,675 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,240 | 10 | 24,501 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,195 | 45 | 11,355 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,090 | 105 | 29,230 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,110 | 20 | 9,874 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,000 | 110 | 24,710 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,800 | 200 | 10,027 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,815 | 15 | 6,759 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,760 | 55 | 10,279 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,745 | 15 | 4,963 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,695 | 50 | 3,736 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,730 | 35 | 6,023 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,850 | 120 | 11,986 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,850 | 0 | 4,963 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,980 | 130 | 16,767 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,970 | 10 | 21,700 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,975 | 5 | 28,519 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,090 | 115 | 28,243 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,010 | 80 | 5,350 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,015 | 5 | 14,004 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,995 | 20 | 20,379 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,135 | 140 | 14,303 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,155 | 20 | 7,375 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,290 | 135 | 14,292 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,245 | 45 | 11,551 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,270 | 25 | 10,809 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,235 | 35 | 5,872 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,345 | 110 | 16,529 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,400 | 55 | 9,952 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,505 | 105 | 9,354 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,390 | 115 | 12,862 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,440 | 50 | 34,531 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,450 | 10 | 9,889 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,490 | 40 | 5,263 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,510 | 20 | 5,440 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,560 | 50 | 6,211 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,580 | 20 | 5,616 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,590 | 10 | 3,134 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,635 | 45 | 3,228 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,670 | 35 | 10,606 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,825 | 155 | 9,545 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,990 | 165 | 11,371 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,070 | 80 | 14,702 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,015 | 55 | 6,621 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,920 | 95 | 4,446 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,120 | 200 | 23,491 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,160 | 40 | 11,587 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,975 | 185 | 4,777 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,015 | 40 | 3,737 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,865 | 150 | 8,247 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,065 | 200 | 12,267 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,960 | 105 | 18,852 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,915 | 45 | 2,856 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,905 | 10 | 7,356 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,825 | 80 | 6,688 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,785 | 40 | 11,176 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,810 | 25 | 15,252 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,660 | 150 | 18,821 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,610 | 50 | 7,777 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,525 | 85 | 8,773 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,380 | 145 | 10,609 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,480 | 100 | 5,080 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,390 | 90 | 3,916 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,420 | 30 | 4,186 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,415 | 5 | 19,159 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,525 | 110 | 4,261 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,475 | 50 | 12,453 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,345 | 130 | 12,848 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,390 | 45 | 59,411 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,455 | 65 | 3,618 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,600 | 145 | 4,093 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,525 | 75 | 6,477 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,440 | 85 | 2,808 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,410 | 30 | 5,304 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,435 | 25 | 3,781 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,525 | 90 | 2,082 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,640 | 115 | 20,176 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,655 | 15 | 3,364 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,815 | 160 | 4,863 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,715 | 100 | 4,177 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,745 | 30 | 13,491 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,790 | 45 | 3,298 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,995 | 205 | 12,438 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,930 | 65 | 4,807 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,995 | 65 | 16,587 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,860 | 135 | 16,746 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,875 | 15 | 20,544 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,835 | 40 | 4,864 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,940 | 105 | 18,599 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,000 | 60 | 9,052 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,095 | 95 | 9,521 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,055 | 40 | 2,015 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,000 | 55 | 7,420 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,040 | 40 | 5,739 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,980 | 60 | 8,929 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,980 | 0 | 1,725 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,165 | 185 | 13,266 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,015 | 150 | 16,780 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,990 | 20 | 3,773 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,110 | 120 | 17,301 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,325 | 215 | 4,538 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,185 | 140 | 14,536 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,050 | 135 | 13,920 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,000 | 50 | 10,138 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,800 | 200 | 6,094 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,510 | 290 | 91,637 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,575 | 1,065 | 95,597 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,610 | 35 | 5,873 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,055 | 445 | 14,441 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,045 | 10 | 8,287 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,780 | 265 | 22,600 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,845 | 65 | 3,463 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,935 | 90 | 20,726 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,650 | 285 | 22,083 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,425 | 225 | 7,882 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,665 | 240 | 23,620 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,640 | 25 | 13,422 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,495 | 145 | 8,212 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,280 | 215 | 11,521 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,170 | 110 | 19,125 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,235 | 65 | 11,808 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,170 | 65 | 13,964 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,045 | 125 | 2,469 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,240 | 195 | 4,352 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,470 | 230 | 10,648 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,275 | 195 | 21,387 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,370 | 95 | 6,591 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,360 | 10 | 20,595 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,035 | 325 | 32,095 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,165 | 130 | 30,682 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,050 | 115 | 19,832 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,920 | 130 | 19,242 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,915 | 5 | 10,096 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,755 | 160 | 19,590 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,780 | 25 | 3,522 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,750 | 30 | 2,545 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,700 | 50 | 7,789 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,700 | 0 | 8,750 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,820 | 120 | 5,304 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,740 | 80 | 15,164 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,655 | 85 | 20,822 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,620 | 35 | 5,735 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,690 | 70 | 6,487 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,575 | 115 | 10,011 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,525 | 50 | 11,335 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,490 | 35 | 7,271 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,455 | 35 | 8,790 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,355 | 100 | 6,670 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,355 | 0 | 13,197 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,390 | 35 | 1,751 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,410 | 20 | 4,910 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,460 | 50 | 5,008 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,460 | 0 | 26,730 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,615 | 155 | 33,567 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,460 | 155 | 10,575 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,545 | 85 | 6,899 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,700 | 155 | 13,966 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,615 | 85 | 17,324 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,745 | 130 | 35,967 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,580 | 165 | 21,078 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,470 | 110 | 13,742 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,405 | 65 | 11,391 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,425 | 20 | 10,535 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,585 | 160 | 17,673 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,585 | 0 | 36,557 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,325 | 260 | 48,652 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,240 | 85 | 43,269 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,440 | 200 | 50,439 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,170 | 270 | 19,549 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,120 | 50 | 16,172 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,365 | 245 | 24,488 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,610 | 245 | 66,812 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,385 | 225 | 74,616 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,100 | 285 | 153,577 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,325 | 225 | 18,980 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,385 | 60 | 15,946 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,455 | 70 | 21,315 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,500 | 45 | 10,248 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,665 | 165 | 13,958 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,895 | 230 | 19,262 | 0 | 0 | 0.00% | 0 |
23.07.17 | 6,900 | 5 | 2,825 | 0 | 0 | 0.00% | 0 |
23.07.14 | 6,955 | 55 | 2,336 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,065 | 110 | 4,899 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,045 | 20 | 7,195 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,255 | 210 | 4,642 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,165 | 90 | 25,376 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,160 | 5 | 12,024 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,985 | 175 | 6,555 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,030 | 45 | 3,687 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,010 | 20 | 520 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,265 | 255 | 11,369 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,400 | 135 | 1,953 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,370 | 30 | 7,278 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,300 | 70 | 6,943 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,210 | 90 | 8,218 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,250 | 40 | 2,806 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,225 | 25 | 8,559 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,260 | 35 | 6,416 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,130 | 130 | 15,628 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,070 | 60 | 1,819 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,085 | 15 | 2,830 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,195 | 110 | 11,053 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,210 | 15 | 24,498 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,945 | 265 | 15,287 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,060 | 115 | 5,475 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,090 | 30 | 6,633 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,220 | 130 | 11,691 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,155 | 65 | 19,130 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,270 | 115 | 11,203 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,255 | 15 | 9,104 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,300 | 45 | 10,616 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,355 | 55 | 10,858 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,440 | 85 | 11,114 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,540 | 100 | 7,345 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,515 | 25 | 12,227 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,435 | 80 | 3,766 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,365 | 70 | 5,693 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,455 | 90 | 6,529 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,585 | 130 | 12,996 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,640 | 55 | 10,665 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,615 | 25 | 16,663 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,845 | 230 | 15,682 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,920 | 75 | 13,316 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,855 | 65 | 17,904 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,845 | 10 | 19,444 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,730 | 115 | 16,090 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,665 | 65 | 24,097 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,580 | 85 | 26,102 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,505 | 75 | 7,052 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,545 | 40 | 15,143 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,355 | 190 | 13,292 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,465 | 110 | 11,277 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,455 | 10 | 31,193 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,735 | 280 | 50,313 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,740 | 5 | 64,800 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,635 | 105 | 81,484 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,490 | 145 | 76,724 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,320 | 170 | 78,282 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,105 | 215 | 52,635 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,050 | 55 | 17,395 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,040 | 10 | 16,394 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,050 | 10 | 9,522 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,160 | 85 | 5,482 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,150 | 10 | 20,388 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,015 | 135 | 24,379 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,110 | 95 | 28,797 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,330 | 220 | 24,855 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,565 | 235 | 11,717 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,510 | 55 | 9,761 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,700 | 190 | 20,309 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,710 | 10 | 7,630 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,740 | 30 | 1,722 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,785 | 45 | 3,606 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,890 | 105 | 12,665 | 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
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
4
CG인바이츠(083790) 상승폭 확대 +7.34%
-
5
오후장 기술적 분석 특징주 B(코스닥)
-
6
코스닥 하락률 상위 20종목(직전 30분 기준)
-
7
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
8
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
9
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
10
리노공업, 971.82억원 규모 신규 시설투자 결정
11.08 14:58
더보기 >