PLUS 코스닥150선물인버스
(301410) I 코스피 ETF 11.22 13:086,260 | 전일 | 6,155 | 고가 | 6,260 | 상한가 | 8,000 |
거래량 (주) |
928 |
105 1.71% | 시가 | 6,200 | 저가 | 6,145 | 하한가 | 4,310 |
거래대금 (백만) |
6 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 6,195 | 40 | 3,578 | 0 | 0 | 0.00% | 350,000 |
24.11.20 | 6,140 | 55 | 1,781 | 0 | 0 | 0.00% | 350,000 |
24.11.19 | 6,040 | 100 | 1,026 | 0 | 0 | 0.00% | 350,000 |
24.11.18 | 6,065 | 25 | 1,878 | 0 | 0 | 0.00% | 350,000 |
24.11.15 | 6,165 | 100 | 42,156 | 0 | 0 | 0.00% | 350,000 |
24.11.14 | 6,065 | 10 | 50,463 | 0 | 0 | 0.00% | 350,000 |
24.11.13 | 5,890 | 175 | 3,067 | 0 | 0 | 0.00% | 350,000 |
24.11.12 | 5,785 | 105 | 4,594 | 0 | 0 | 0.00% | 350,000 |
24.11.11 | 5,710 | 75 | 790 | 0 | 0 | 0.00% | 350,000 |
24.11.08 | 5,810 | 100 | 2,144 | 0 | 0 | 0.00% | 450,000 |
24.11.07 | 5,700 | 110 | 502 | 0 | 0 | 0.00% | 550,000 |
24.11.06 | 5,605 | 95 | 689 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,565 | 40 | 7,049 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,870 | 305 | 3,444 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,715 | 155 | 289 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,795 | 80 | 14,365 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,750 | 45 | 5,064 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,750 | 0 | 622 | 0 | 0 | 0.00% | 0 |
24.10.28 | 5,905 | 155 | 624 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,850 | 55 | 502 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,750 | 100 | 1,355 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,820 | 70 | 273 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,660 | 160 | 2,010 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,725 | 65 | 560 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,650 | 75 | 1,313 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,615 | 35 | 1,343 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,555 | 60 | 1,188 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,595 | 40 | 62 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,565 | 30 | 3,782 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,500 | 65 | 1,173 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,475 | 25 | 1,399 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,470 | 5 | 2,495 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,555 | 85 | 2,810 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,645 | 90 | 2,899 | 0 | 0 | 0.00% | 0 |
24.10.02 | 5,640 | 5 | 4,184 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,570 | 70 | 656 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,525 | 45 | 3,227 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,700 | 175 | 2,822 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,580 | 120 | 340 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,715 | 135 | 922 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,785 | 70 | 819 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,890 | 105 | 6,406 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,975 | 85 | 2,958 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,945 | 30 | 2,267 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,195 | 250 | 2,840 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,230 | 35 | 694 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,120 | 110 | 5,352 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,160 | 40 | 13,212 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,810 | 350 | 26,314 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,950 | 140 | 6,873 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,710 | 240 | 15,150 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,635 | 75 | 2,392 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,660 | 25 | 1,132 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,765 | 105 | 2,716 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,725 | 40 | 2,028 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,695 | 30 | 297 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,685 | 10 | 4,031 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,620 | 65 | 1,114 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,650 | 30 | 2,663 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,605 | 45 | 2,420 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,560 | 45 | 1,552 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,580 | 20 | 118 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,530 | 50 | 3,287 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,635 | 105 | 3,620 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,720 | 85 | 3,123 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,670 | 50 | 5,923 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,670 | 0 | 1,660 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,865 | 195 | 3,604 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,830 | 35 | 2,387 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,900 | 70 | 11,066 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,400 | 500 | 20,765 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,755 | 645 | 34,192 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,535 | 220 | 14,329 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,615 | 80 | 2,138 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,605 | 10 | 2,789 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,590 | 15 | 333 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,655 | 65 | 430 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,655 | 0 | 1,010 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,530 | 125 | 2,054 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,585 | 55 | 317 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,595 | 10 | 2,001 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,470 | 125 | 2,009 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,510 | 40 | 1,782 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,465 | 45 | 1,879 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,385 | 80 | 683 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,320 | 65 | 790 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,320 | 0 | 294 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,270 | 50 | 579 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,245 | 25 | 567 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,225 | 20 | 647 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,225 | 0 | 642 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,280 | 55 | 664 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,370 | 90 | 1,256 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,435 | 65 | 533 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,555 | 120 | 2,164 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,440 | 115 | 1,572 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,540 | 100 | 142 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,540 | 0 | 552 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,545 | 5 | 1,146 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,530 | 15 | 3,350 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,530 | 0 | 2,471 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,460 | 70 | 1,085 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,440 | 20 | 1,041 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,430 | 10 | 333 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,430 | 0 | 1,348 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,440 | 10 | 1,165 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,420 | 20 | 2,755 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,340 | 80 | 2,728 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,350 | 10 | 1,090 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,340 | 10 | 351 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,390 | 50 | 1,838 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,360 | 30 | 530 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,475 | 115 | 9,593 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,560 | 85 | 1,312 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,610 | 50 | 2,317 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,655 | 45 | 1,624 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,705 | 50 | 3,689 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,645 | 60 | 6,808 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,565 | 80 | 2,070 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,550 | 15 | 2,682 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,650 | 100 | 2,621 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,590 | 60 | 1,965 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,610 | 20 | 3,763 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,610 | 0 | 455 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,570 | 40 | 271 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,585 | 15 | 6,125 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,370 | 215 | 3,686 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,390 | 20 | 340 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,450 | 60 | 6,501 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,335 | 115 | 5,053 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,315 | 20 | 4,857 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,270 | 45 | 476 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,260 | 10 | 1,620 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,300 | 40 | 3,989 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,285 | 15 | 2,456 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,270 | 15 | 1,258 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,275 | 5 | 2,256 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,350 | 75 | 1,308 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,380 | 30 | 3,204 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,315 | 65 | 1,270 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,430 | 115 | 4,764 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,430 | 0 | 2,974 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,485 | 55 | 2,874 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,425 | 60 | 15,149 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,575 | 150 | 5,295 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,530 | 45 | 5,399 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,435 | 95 | 9,650 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,410 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,400 | 10 | 2,135 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,380 | 20 | 7,385 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,365 | 15 | 1,509 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,330 | 35 | 2,882 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,240 | 90 | 10,317 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,285 | 45 | 3,956 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,130 | 155 | 22,107 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,005 | 125 | 16,253 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,035 | 30 | 4,243 | 0 | 0 | 0.00% | 0 |
24.03.29 | 4,990 | 45 | 3,092 | 0 | 0 | 0.00% | 0 |
24.03.28 | 4,980 | 10 | 5,346 | 0 | 0 | 0.00% | 0 |
24.03.27 | 4,980 | 0 | 4,427 | 0 | 0 | 0.00% | 0 |
24.03.26 | 4,965 | 15 | 8,267 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,100 | 135 | 8,752 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,100 | 0 | 3,322 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,180 | 80 | 4,592 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,170 | 10 | 1,561 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,155 | 15 | 4,416 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,215 | 60 | 4,442 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,150 | 65 | 15,350 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,145 | 5 | 3,825 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,145 | 0 | 7,172 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,290 | 145 | 12,744 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,330 | 40 | 2,585 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,400 | 70 | 4,549 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,355 | 45 | 963 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,380 | 25 | 1,668 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,350 | 30 | 4,903 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,470 | 120 | 3,530 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,500 | 30 | 1,982 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,575 | 75 | 852 | 0 | 0 | 0.00% | 0 |
24.02.27 | 5,525 | 50 | 2,031 | 0 | 0 | 0.00% | 0 |
24.02.26 | 5,530 | 5 | 2,587 | 0 | 0 | 0.00% | 0 |
24.02.23 | 5,570 | 40 | 6,947 | 0 | 0 | 0.00% | 0 |
24.02.22 | 5,570 | 0 | 2,423 | 0 | 0 | 0.00% | 0 |
24.02.21 | 5,605 | 35 | 5,375 | 0 | 0 | 0.00% | 0 |
24.02.20 | 5,650 | 45 | 3,557 | 0 | 0 | 0.00% | 0 |
24.02.19 | 5,690 | 40 | 8,571 | 0 | 0 | 0.00% | 0 |
24.02.16 | 5,630 | 60 | 4,383 | 0 | 0 | 0.00% | 0 |
24.02.15 | 5,700 | 70 | 1,404 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,685 | 15 | 12,102 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,815 | 130 | 3,172 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,970 | 155 | 2,695 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,070 | 100 | 2,447 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,030 | 40 | 4,637 | 0 | 0 | 0.00% | 0 |
24.02.05 | 5,905 | 125 | 493 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,125 | 220 | 10,111 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,145 | 20 | 23,615 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,955 | 190 | 7,590 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,015 | 60 | 3,776 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,910 | 105 | 7,714 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,040 | 130 | 6,436 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,005 | 35 | 7,171 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,925 | 80 | 24,336 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,975 | 50 | 14,690 | 0 | 0 | 0.00% | 0 |
24.01.22 | 5,895 | 80 | 14,848 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,825 | 70 | 4,842 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,895 | 70 | 24,370 | 0 | 0 | 0.00% | 0 |
24.01.17 | 5,790 | 105 | 17,138 | 0 | 0 | 0.00% | 0 |
24.01.16 | 5,730 | 60 | 9,486 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,660 | 70 | 9,599 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,490 | 170 | 15,894 | 0 | 0 | 0.00% | 0 |
24.01.11 | 5,595 | 105 | 3,188 | 0 | 0 | 0.00% | 0 |
24.01.10 | 5,515 | 80 | 7,722 | 0 | 0 | 0.00% | 0 |
24.01.09 | 5,545 | 30 | 7,809 | 0 | 0 | 0.00% | 0 |
24.01.08 | 5,520 | 25 | 3,676 | 0 | 0 | 0.00% | 0 |
24.01.05 | 5,650 | 130 | 6,446 | 0 | 0 | 0.00% | 0 |
24.01.04 | 5,585 | 65 | 13,114 | 0 | 0 | 0.00% | 0 |
24.01.03 | 5,450 | 135 | 8,261 | 0 | 0 | 0.00% | 0 |
24.01.02 | 5,545 | 95 | 5,663 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,545 | 0 | 1,387 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,710 | 165 | 9,929 | 0 | 0 | 0.00% | 0 |
23.12.26 | 5,640 | 70 | 5,939 | 0 | 0 | 0.00% | 0 |
23.12.22 | 5,565 | 75 | 2,192 | 0 | 0 | 0.00% | 0 |
23.12.21 | 5,530 | 35 | 1,690 | 0 | 0 | 0.00% | 0 |
23.12.20 | 5,560 | 30 | 2,490 | 0 | 0 | 0.00% | 0 |
23.12.19 | 5,630 | 70 | 4,634 | 0 | 0 | 0.00% | 0 |
23.12.18 | 5,735 | 105 | 4,867 | 0 | 0 | 0.00% | 0 |
23.12.15 | 5,775 | 40 | 2,670 | 0 | 0 | 0.00% | 0 |
23.12.14 | 5,870 | 95 | 7,839 | 0 | 0 | 0.00% | 0 |
23.12.13 | 5,775 | 95 | 4,731 | 0 | 0 | 0.00% | 0 |
23.12.12 | 5,875 | 100 | 1,678 | 0 | 0 | 0.00% | 0 |
23.12.11 | 5,935 | 60 | 7,153 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,115 | 180 | 9,827 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,010 | 105 | 2,822 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,035 | 25 | 4,045 | 0 | 0 | 0.00% | 0 |
23.12.05 | 5,950 | 85 | 6,893 | 0 | 0 | 0.00% | 0 |
23.12.04 | 5,995 | 45 | 9,439 | 0 | 0 | 0.00% | 0 |
23.12.01 | 5,970 | 25 | 8,624 | 0 | 0 | 0.00% | 0 |
23.11.30 | 5,985 | 15 | 3,371 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,045 | 60 | 3,965 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,110 | 65 | 47,760 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,080 | 30 | 6,489 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,030 | 50 | 1,485 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,060 | 30 | 2,429 | 0 | 0 | 0.00% | 0 |
23.11.22 | 5,990 | 70 | 9,862 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,015 | 25 | 8,105 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,165 | 150 | 5,209 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,020 | 145 | 16,420 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,020 | 15 | 26,925 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,110 | 90 | 14,654 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,260 | 150 | 10,056 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,185 | 75 | 14,962 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,045 | 140 | 6,823 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,005 | 40 | 9,859 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,825 | 180 | 3,889 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,655 | 170 | 52,808 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,530 | 875 | 56,387 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,555 | 25 | 17,385 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,920 | 365 | 20,140 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,920 | 0 | 7,306 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,700 | 220 | 18,583 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,765 | 65 | 12,224 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,820 | 55 | 26,970 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,600 | 220 | 33,609 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,390 | 210 | 13,149 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,620 | 230 | 17,679 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,540 | 80 | 27,369 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,485 | 55 | 34,920 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,280 | 205 | 23,834 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,180 | 100 | 7,079 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,225 | 45 | 9,082 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,180 | 45 | 19,846 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,060 | 120 | 12,148 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,225 | 165 | 10,203 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,450 | 225 | 19,497 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,270 | 180 | 17,775 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,330 | 60 | 21,052 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,320 | 10 | 19,538 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,080 | 240 | 13,883 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,180 | 100 | 6,911 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,080 | 100 | 11,057 | 0 | 0 | 0.00% | 0 |
23.09.25 | 5,975 | 105 | 7,604 | 0 | 0 | 0.00% | 0 |
23.09.22 | 5,920 | 55 | 7,105 | 0 | 0 | 0.00% | 0 |
23.09.21 | 5,840 | 80 | 6,844 | 0 | 0 | 0.00% | 0 |
23.09.20 | 5,860 | 20 | 4,031 | 0 | 0 | 0.00% | 0 |
23.09.19 | 5,835 | 25 | 4,372 | 0 | 0 | 0.00% | 0 |
23.09.18 | 5,810 | 25 | 3,341 | 0 | 0 | 0.00% | 0 |
23.09.15 | 5,790 | 20 | 8,776 | 0 | 0 | 0.00% | 0 |
23.09.14 | 5,905 | 115 | 24,586 | 0 | 0 | 0.00% | 0 |
23.09.13 | 5,815 | 90 | 15,134 | 0 | 0 | 0.00% | 0 |
23.09.12 | 5,755 | 60 | 14,014 | 0 | 0 | 0.00% | 0 |
23.09.11 | 5,730 | 25 | 8,130 | 0 | 0 | 0.00% | 0 |
23.09.08 | 5,785 | 55 | 8,943 | 0 | 0 | 0.00% | 0 |
23.09.07 | 5,640 | 145 | 22,779 | 0 | 0 | 0.00% | 0 |
23.09.06 | 5,640 | 0 | 19,374 | 0 | 0 | 0.00% | 0 |
23.09.05 | 5,595 | 45 | 8,445 | 0 | 0 | 0.00% | 0 |
23.09.04 | 5,580 | 15 | 8,614 | 0 | 0 | 0.00% | 0 |
23.09.01 | 5,500 | 80 | 4,128 | 0 | 0 | 0.00% | 0 |
23.08.31 | 5,500 | 0 | 11,576 | 0 | 0 | 0.00% | 0 |
23.08.30 | 5,530 | 30 | 3,280 | 0 | 0 | 0.00% | 0 |
23.08.29 | 5,525 | 5 | 7,838 | 0 | 0 | 0.00% | 0 |
23.08.28 | 5,565 | 40 | 117,289 | 0 | 0 | 0.00% | 0 |
23.08.25 | 5,585 | 20 | 11,961 | 0 | 0 | 0.00% | 0 |
23.08.24 | 5,700 | 115 | 20,913 | 0 | 0 | 0.00% | 0 |
23.08.23 | 5,585 | 115 | 16,503 | 0 | 0 | 0.00% | 0 |
23.08.22 | 5,695 | 110 | 6,881 | 0 | 0 | 0.00% | 0 |
23.08.21 | 5,770 | 75 | 6,975 | 0 | 0 | 0.00% | 0 |
23.08.18 | 5,685 | 85 | 100,198 | 0 | 0 | 0.00% | 0 |
23.08.17 | 5,810 | 125 | 54,013 | 0 | 0 | 0.00% | 0 |
23.08.16 | 5,700 | 110 | 37,832 | 0 | 0 | 0.00% | 0 |
23.08.14 | 5,570 | 130 | 42,730 | 0 | 0 | 0.00% | 0 |
23.08.11 | 5,535 | 35 | 26,036 | 0 | 0 | 0.00% | 0 |
23.08.10 | 5,550 | 15 | 14,656 | 0 | 0 | 0.00% | 0 |
23.08.09 | 5,670 | 120 | 32,473 | 0 | 0 | 0.00% | 0 |
23.08.08 | 5,650 | 20 | 44,303 | 0 | 0 | 0.00% | 0 |
23.08.07 | 5,450 | 200 | 53,424 | 0 | 0 | 0.00% | 0 |
23.08.04 | 5,390 | 60 | 25,464 | 0 | 0 | 0.00% | 0 |
23.08.03 | 5,545 | 155 | 68,363 | 0 | 0 | 0.00% | 0 |
23.08.02 | 5,315 | 230 | 59,279 | 0 | 0 | 0.00% | 0 |
23.08.01 | 5,280 | 35 | 37,768 | 0 | 0 | 0.00% | 0 |
23.07.31 | 5,465 | 185 | 28,627 | 0 | 0 | 0.00% | 0 |
23.07.28 | 5,645 | 180 | 55,963 | 0 | 0 | 0.00% | 0 |
23.07.27 | 5,470 | 175 | 151,724 | 0 | 0 | 0.00% | 0 |
23.07.26 | 5,275 | 195 | 326,364 | 0 | 0 | 0.00% | 0 |
23.07.25 | 5,480 | 205 | 55,570 | 0 | 0 | 0.00% | 0 |
23.07.24 | 5,510 | 30 | 32,309 | 0 | 0 | 0.00% | 0 |
23.07.21 | 5,590 | 80 | 30,889 | 0 | 0 | 0.00% | 0 |
23.07.20 | 5,635 | 45 | 57,610 | 0 | 0 | 0.00% | 0 |
23.07.19 | 5,785 | 150 | 38,950 | 0 | 0 | 0.00% | 0 |
23.07.18 | 5,965 | 180 | 37,510 | 0 | 0 | 0.00% | 0 |
23.07.17 | 5,990 | 25 | 8,472 | 0 | 0 | 0.00% | 0 |
23.07.14 | 6,050 | 60 | 11,017 | 0 | 0 | 0.00% | 0 |
23.07.13 | 6,100 | 50 | 12,067 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,090 | 10 | 3,797 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,270 | 180 | 4,084 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,190 | 80 | 4,268 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,170 | 20 | 22,878 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,035 | 135 | 5,904 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,100 | 65 | 7,821 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,100 | 0 | 8,815 | 0 | 0 | 0.00% | 0 |
23.07.03 | 6,285 | 185 | 22,599 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,365 | 80 | 15,428 | 0 | 0 | 0.00% | 0 |
23.06.29 | 6,320 | 45 | 10,115 | 0 | 0 | 0.00% | 0 |
23.06.28 | 6,275 | 45 | 16,114 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,200 | 75 | 23,547 | 0 | 0 | 0.00% | 0 |
23.06.26 | 6,250 | 50 | 4,103 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,230 | 20 | 8,291 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,265 | 35 | 12,158 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,160 | 105 | 9,187 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,310 | 150 | 16,220 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,140 | 170 | 4,521 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,235 | 95 | 8,044 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,235 | 0 | 19,035 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,025 | 210 | 44,929 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,130 | 105 | 19,446 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,160 | 30 | 12,174 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,275 | 115 | 12,657 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,205 | 70 | 5,645 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,290 | 85 | 21,676 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,290 | 0 | 24,799 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,320 | 30 | 4,289 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,370 | 50 | 16,858 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,425 | 55 | 3,274 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,515 | 90 | 13,678 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,500 | 15 | 15,403 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,450 | 50 | 37,445 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,405 | 45 | 2,746 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,470 | 65 | 9,547 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,570 | 100 | 26,201 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,590 | 20 | 10,922 | 0 | 0 | 0.00% | 0 |
23.05.18 | 6,585 | 5 | 23,863 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,760 | 175 | 28,294 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,865 | 105 | 18,863 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,805 | 60 | 29,389 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,750 | 55 | 39,213 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,655 | 95 | 43,147 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,620 | 35 | 13,690 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,575 | 45 | 23,009 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,515 | 60 | 34,216 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,535 | 20 | 14,945 | 0 | 0 | 0.00% | 0 |
23.05.03 | 6,410 | 125 | 36,991 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,455 | 45 | 19,868 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,470 | 15 | 49,610 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,730 | 260 | 77,027 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,710 | 20 | 104,144 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,635 | 75 | 132,229 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,525 | 110 | 57,891 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,385 | 140 | 82,585 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,160 | 225 | 65,003 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,130 | 30 | 22,677 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,145 | 15 | 17,992 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,130 | 15 | 23,525 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,220 | 90 | 31,369 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,225 | 5 | 43,420 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,100 | 125 | 48,867 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,200 | 100 | 57,851 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,375 | 175 | 45,993 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,570 | 195 | 48,758 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,530 | 40 | 15,595 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,695 | 165 | 19,951 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,695 | 0 | 10,282 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,730 | 35 | 15,658 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,750 | 20 | 11,325 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,840 | 90 | 8,797 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
2
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
디지틀조선(033130) 소폭 상승세 +4.16%
-
7
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲389.15엔(+1.02%), 38,415.32엔 [전장마감]
-
10
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]