신한 인버스 코스피 200 선물 ETN
(Q500061 ) I 코스피 ETN 11.22 14:1111,450 | 전일 | 11,540 | 고가 | 11,525 | 상한가 | 15,000 |
거래량 (주) |
14 |
90 -0.78% | 시가 | 11,480 | 저가 | 11,450 | 하한가 | 8,080 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,555 | 15 | 25 | 0 | 0 | 0.00% | 2,000,000 |
24.11.20 | 11,570 | 15 | 4 | 0 | 0 | 0.00% | 2,000,000 |
24.11.19 | 11,665 | 95 | 79 | 0 | 0 | 0.00% | 2,000,000 |
24.11.18 | 11,930 | 265 | 1,043 | 0 | 0 | 0.00% | 2,000,000 |
24.11.15 | 11,985 | 55 | 84 | 0 | 0 | 0.00% | 2,000,000 |
24.11.14 | 11,905 | 35 | 131 | 0 | 0 | 0.00% | 2,000,000 |
24.11.13 | 11,610 | 295 | 176 | 0 | 0 | 0.00% | 2,000,000 |
24.11.12 | 11,405 | 205 | 415 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 11,180 | 225 | 57 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 11,215 | 35 | 104 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 11,155 | 60 | 9 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 11,185 | 30 | 5 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,065 | 120 | 26 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,275 | 210 | 9 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,195 | 80 | 36 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,020 | 175 | 5 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,915 | 105 | 104 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,990 | 75 | 5 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,040 | 50 | 5 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,090 | 50 | 6 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,990 | 100 | 6 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,090 | 100 | 117 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,930 | 160 | 5 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,005 | 75 | 6 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,945 | 60 | 6 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,920 | 25 | 15 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,810 | 110 | 6 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,895 | 85 | 154 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,970 | 75 | 3 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,035 | 65 | 302 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,055 | 20 | 245 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,920 | 135 | 11 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,130 | 210 | 16 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,150 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,950 | 200 | 462 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,690 | 260 | 15 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,645 | 45 | 7 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,060 | 415 | 4 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,900 | 160 | 7 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,035 | 135 | 13 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,020 | 15 | 15 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,040 | 20 | 115 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,070 | 30 | 160 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,045 | 25 | 26 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,345 | 300 | 85 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,195 | 150 | 228 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,180 | 15 | 16 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,070 | 110 | 1,164 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,010 | 60 | 42 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,985 | 25 | 127 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,620 | 365 | 365 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,490 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,470 | 20 | 6 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,520 | 50 | 35 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,425 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,440 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,340 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,330 | 10 | 36 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,270 | 60 | 3 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,295 | 25 | 51 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,325 | 30 | 3 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,380 | 55 | 3 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,330 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,540 | 210 | 224 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,635 | 95 | 10 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,720 | 85 | 56 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,840 | 120 | 521 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,965 | 125 | 49 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,935 | 30 | 590 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,180 | 245 | 217 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,475 | 295 | 11,719 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,480 | 995 | 1,762 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,095 | 385 | 36 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,075 | 20 | 112 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,250 | 175 | 5 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,125 | 125 | 3 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,270 | 145 | 56 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,295 | 25 | 67 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,130 | 165 | 261 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,045 | 85 | 51 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,100 | 55 | 333 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,965 | 135 | 3 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,880 | 85 | 8 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,775 | 105 | 167 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,720 | 55 | 25 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,690 | 30 | 26 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,775 | 85 | 60 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,615 | 160 | 51 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,705 | 90 | 71 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,665 | 40 | 35 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,730 | 65 | 16 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,670 | 60 | 31 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,880 | 210 | 181 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,985 | 105 | 16 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,050 | 65 | 10 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,970 | 80 | 19 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,995 | 25 | 14 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,015 | 20 | 11 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,035 | 20 | 73 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,110 | 75 | 36 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,110 | 0 | 10 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,050 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,970 | 80 | 3 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,010 | 40 | 29 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,145 | 135 | 44 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,240 | 95 | 22 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,185 | 55 | 3 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,215 | 30 | 181 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,285 | 70 | 12 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,410 | 125 | 5 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,395 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,315 | 80 | 21 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,420 | 105 | 7 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,560 | 140 | 3 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,475 | 85 | 17 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,645 | 170 | 3 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,625 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,435 | 190 | 191 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,310 | 125 | 3 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,315 | 5 | 26 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,430 | 115 | 3 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,260 | 170 | 36 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,290 | 30 | 5 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,290 | 0 | 5 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,240 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,290 | 50 | 8 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,160 | 130 | 3 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,275 | 115 | 7 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,310 | 35 | 9 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,280 | 30 | 106 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,335 | 55 | 58 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,210 | 125 | 257 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,250 | 40 | 11 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,460 | 210 | 459 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,455 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,415 | 40 | 8 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,480 | 65 | 6 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,575 | 95 | 9 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,665 | 90 | 17 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,505 | 160 | 3 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,680 | 175 | 4 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,690 | 10 | 503 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,845 | 155 | 5 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,745 | 100 | 562 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,495 | 250 | 2 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,690 | 195 | 2 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,500 | 190 | 10 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,280 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,420 | 140 | 3 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,245 | 175 | 6 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,215 | 30 | 103 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,220 | 5 | 6 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,155 | 65 | 201 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,215 | 60 | 93 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,085 | 130 | 102 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,115 | 30 | 18 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,145 | 30 | 110 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,150 | 5 | 7 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,220 | 70 | 118 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,150 | 70 | 2 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,180 | 30 | 50 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,235 | 55 | 6 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,200 | 35 | 107 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,510 | 310 | 71 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,680 | 170 | 6 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,585 | 95 | 3 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,530 | 55 | 98 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,440 | 90 | 202 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,510 | 70 | 11 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,545 | 35 | 5 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,600 | 55 | 6 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,515 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,625 | 110 | 8 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,720 | 95 | 3 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,570 | 150 | 3 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,520 | 50 | 7 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,715 | 195 | 190 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,670 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,710 | 40 | 294 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,715 | 5 | 60 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,555 | 160 | 22 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,610 | 55 | 508 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,705 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,595 | 110 | 577 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,555 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,725 | 170 | 680 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,685 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,795 | 110 | 3 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,620 | 175 | 1,050 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,740 | 120 | 507 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,755 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,885 | 130 | 6 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,805 | 80 | 3 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,785 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,145 | 360 | 18 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,330 | 185 | 3 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,150 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,235 | 85 | 3 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,360 | 125 | 3 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,385 | 25 | 48 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,335 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,325 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,300 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,440 | 140 | 2 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,550 | 110 | 3 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,620 | 70 | 104 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,240 | 380 | 25 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,135 | 105 | 2 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,190 | 55 | 12 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,100 | 90 | 3 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,015 | 85 | 3 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,790 | 225 | 17 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,860 | 70 | 3 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,905 | 45 | 50 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,845 | 60 | 20 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,760 | 85 | 6 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,465 | 295 | 12 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,555 | 90 | 26 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,730 | 175 | 24 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,815 | 85 | 12 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,850 | 35 | 3 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,970 | 120 | 197 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,895 | 75 | 5 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,110 | 215 | 119 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,070 | 40 | 2 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,035 | 35 | 3 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,180 | 145 | 6 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,245 | 65 | 72 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,230 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,350 | 120 | 32 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,355 | 5 | 16,182 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,480 | 125 | 234 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,435 | 45 | 12,644 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,465 | 30 | 12,590 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,330 | 135 | 12,543 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,365 | 35 | 12,743 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,260 | 105 | 111 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,320 | 60 | 13,094 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,285 | 35 | 12,864 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,405 | 120 | 12,765 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,390 | 15 | 12,688 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,295 | 95 | 13,426 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,240 | 55 | 12,148 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,315 | 75 | 10,816 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,380 | 65 | 13,163 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,465 | 85 | 12,646 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,410 | 55 | 13,080 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,380 | 30 | 23 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,635 | 255 | 13,162 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,750 | 115 | 12,873 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,790 | 40 | 11,661 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,665 | 125 | 77 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,735 | 70 | 10,296 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,620 | 115 | 12,198 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,515 | 105 | 12,174 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,975 | 460 | 12,380 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,090 | 115 | 11,836 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,295 | 205 | 11,878 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,470 | 175 | 11,453 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,340 | 130 | 11,023 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,380 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,350 | 30 | 51 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,035 | 315 | 11,372 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,970 | 65 | 11,622 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,065 | 95 | 11,572 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,990 | 75 | 11,832 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,805 | 185 | 11,732 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,585 | 220 | 12,087 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,630 | 45 | 12,161 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,770 | 140 | 12,080 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,690 | 80 | 12,783 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,575 | 115 | 12,912 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,715 | 140 | 12,636 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,865 | 150 | 12,460 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,950 | 85 | 12,960 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,970 | 20 | 988 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,840 | 130 | 2,805 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,660 | 180 | 10,251 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,595 | 65 | 13,336 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,490 | 105 | 13,826 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,490 | 0 | 13,917 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,445 | 45 | 14,009 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,240 | 205 | 14,175 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,245 | 5 | 14,316 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,150 | 95 | 14,347 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,100 | 50 | 14,429 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,200 | 100 | 10,789 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,330 | 130 | 10,634 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,340 | 10 | 14,156 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,280 | 60 | 14,087 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,305 | 25 | 24,689 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,320 | 15 | 14,023 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,265 | 55 | 14,030 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,185 | 80 | 14,094 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,180 | 5 | 18,605 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,150 | 30 | 14,075 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,345 | 195 | 10,640 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,350 | 5 | 13,882 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,390 | 40 | 14,020 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,455 | 65 | 10,534 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,540 | 85 | 4 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,395 | 145 | 3 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,525 | 130 | 23,632 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,455 | 70 | 10,374 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,530 | 75 | 2 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,600 | 70 | 3 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,635 | 35 | 11 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,400 | 235 | 13 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,310 | 90 | 242 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,115 | 195 | 12 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,155 | 40 | 10,807 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,195 | 40 | 3 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,080 | 115 | 2 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,150 | 70 | 2 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,085 | 65 | 2 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,095 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,855 | 240 | 3 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,810 | 45 | 88 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,950 | 140 | 11 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,005 | 55 | 52 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,000 | 5 | 11,430 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,955 | 45 | 3 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,995 | 40 | 2 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,065 | 70 | 4 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,060 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,050 | 10 | 4 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,935 | 115 | 10 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,905 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,895 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,910 | 15 | 14 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,045 | 135 | 22 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,220 | 175 | 12 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,225 | 5 | 13 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,375 | 150 | 3 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,425 | 50 | 14 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,240 | 185 | 28 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,125 | 115 | 9 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,035 | 90 | 289 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,095 | 60 | 4 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,145 | 50 | 2 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,125 | 20 | 15 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,185 | 60 | 3 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,120 | 65 | 7 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,165 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,050 | 115 | 2 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,145 | 95 | 2 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,045 | 100 | 2 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,045 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,955 | 90 | 82 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,970 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,980 | 10 | 25 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,920 | 60 | 65 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,900 | 20 | 19 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,855 | 45 | 20 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,895 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,005 | 110 | 5 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,935 | 70 | 2 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,930 | 5 | 9 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,035 | 105 | 2 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,140 | 105 | 56 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,030 | 110 | 2 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,050 | 20 | 10 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,200 | 150 | 30 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,225 | 25 | 22 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,180 | 45 | 3 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,150 | 30 | 10 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,245 | 95 | 4 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,270 | 25 | 5 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,450 | 180 | 295 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,565 | 115 | 7 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,560 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,660 | 100 | 595 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,615 | 45 | 43 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,480 | 135 | 2 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,485 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,450 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,430 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,555 | 125 | 4 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,505 | 50 | 2 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,500 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,450 | 50 | 2 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,585 | 135 | 5 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,585 | 0 | 98 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,590 | 5 | 202 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,405 | 185 | 211 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,295 | 110 | 24 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,290 | 5 | 32 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,255 | 35 | 837 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,175 | 80 | 103 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,260 | 85 | 9,010 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,275 | 90 | 136 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,265 | 10 | 102 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,310 | 45 | 102 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,600 | 290 | 21 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,585 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,630 | 45 | 17 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,600 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,650 | 50 | 5 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,710 | 60 | 3 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,635 | 75 | 52 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,755 | 120 | 12 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,890 | 135 | 10,108 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
5
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
6
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
7
[포토] 서울머니쇼 플러스 찾은 관람객들
-
8
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
9
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
10
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승