신한 블룸버그 인버스 2X WTI원유 선물 ETN
(Q500066 ) I 코스피 ETN 11.12 15:3315,195 | 전일 | 14,105 | 고가 | 15,205 | 상한가 | 24,305 |
거래량 (주) |
62,074 |
1,090 7.73% | 시가 | 14,415 | 저가 | 14,415 | 하한가 | 6,085 |
거래대금 (백만) |
933 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 14,105 | 1,090 | 62,074 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 13,520 | 585 | 53,143 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 13,555 | 35 | 28,954 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 14,115 | 560 | 60,067 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 13,575 | 540 | 242,110 | 0 | 0 | 0.00% | 1,000,000 |
24.11.05 | 13,750 | 175 | 22,995 | 0 | 0 | 0.00% | 1,000,000 |
24.11.04 | 13,915 | 165 | 343,544 | 0 | 0 | 0.00% | 1,000,000 |
24.11.01 | 14,530 | 615 | 305,724 | 0 | 0 | 0.00% | 1,000,000 |
24.10.31 | 15,160 | 630 | 175,954 | 0 | 0 | 0.00% | 1,000,000 |
24.10.30 | 15,410 | 250 | 476,138 | 0 | 0 | 0.00% | 1,000,000 |
24.10.29 | 14,985 | 425 | 74,397 | 0 | 0 | 0.00% | 1,000,000 |
24.10.28 | 14,325 | 660 | 244,373 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,750 | 575 | 74,715 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,820 | 70 | 83,917 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,440 | 620 | 113,403 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,760 | 320 | 82,541 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,100 | 660 | 101,993 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,370 | 270 | 35,092 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,150 | 220 | 208,104 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,000 | 150 | 152,609 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,810 | 1,190 | 473,253 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,565 | 245 | 332,935 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,100 | 535 | 259,615 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,440 | 660 | 69,345 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,000 | 560 | 901,489 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,070 | 70 | 129,335 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,030 | 960 | 148,517 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,770 | 740 | 478,312 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,405 | 635 | 72,268 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,470 | 65 | 120,444 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,135 | 1,335 | 403,606 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,205 | 70 | 22,044 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,115 | 90 | 29,569 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,195 | 80 | 22,696 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,520 | 325 | 64,905 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,340 | 820 | 47,731 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,945 | 605 | 36,982 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,785 | 840 | 34,186 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,995 | 790 | 75,595 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,990 | 5 | 21,233 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,395 | 595 | 37,891 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,495 | 100 | 17,304 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,310 | 185 | 25,748 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,745 | 1,565 | 65,921 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,055 | 310 | 21,559 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,960 | 1,095 | 37,539 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,445 | 485 | 14,136 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,230 | 215 | 25,435 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,570 | 660 | 21,570 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,215 | 645 | 20,201 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,245 | 1,030 | 27,479 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,705 | 460 | 7,850 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,240 | 465 | 54,202 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,120 | 120 | 23,651 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,455 | 665 | 97,941 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,155 | 300 | 49,641 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,000 | 155 | 17,251 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,910 | 90 | 35,263 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,695 | 785 | 64,960 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,985 | 290 | 77,204 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,475 | 490 | 78,428 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,260 | 785 | 233,145 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,995 | 265 | 178,286 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,515 | 520 | 174,117 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,855 | 1,660 | 221,786 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,255 | 600 | 3,936 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,220 | 965 | 13,494 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,650 | 430 | 35,473 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,815 | 835 | 30,494 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,570 | 245 | 32,590 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,075 | 505 | 3,693 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,915 | 160 | 9,686 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,595 | 320 | 4,394 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,420 | 175 | 9,441 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,855 | 565 | 17,820 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,395 | 460 | 10,428 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,205 | 810 | 10,022 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,025 | 180 | 6,239 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,795 | 230 | 926 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,480 | 315 | 11,436 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,550 | 70 | 2,106 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,135 | 585 | 7,972 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,655 | 480 | 10,466 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,555 | 100 | 10,732 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,250 | 305 | 1,572 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,365 | 115 | 8,993 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,495 | 130 | 9,935 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,380 | 115 | 3,548 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,750 | 370 | 8,071 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,650 | 100 | 3,507 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,215 | 565 | 14,346 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,065 | 150 | 13,870 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,965 | 100 | 5,135 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,270 | 305 | 10,399 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,065 | 205 | 14,653 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,275 | 210 | 5,131 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,235 | 40 | 1,414 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,590 | 355 | 7,524 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,245 | 655 | 17,272 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,230 | 15 | 383 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,130 | 100 | 4,078 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,040 | 90 | 4,332 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,310 | 270 | 15,834 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,100 | 790 | 19,927 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,060 | 40 | 3,773 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,155 | 1,095 | 3,290 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,110 | 45 | 12,991 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,800 | 1,310 | 51,001 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,470 | 330 | 12,247 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,985 | 485 | 22,523 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,485 | 500 | 7,511 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,880 | 395 | 5,276 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,220 | 340 | 2,868 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,695 | 475 | 3,821 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,530 | 165 | 4,344 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,240 | 290 | 2,901 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,945 | 295 | 6,826 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,510 | 435 | 19,075 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,735 | 225 | 13,429 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,885 | 150 | 1,304 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,050 | 165 | 4,641 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,400 | 350 | 28,915 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,790 | 610 | 7,191 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,000 | 210 | 1,459 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,430 | 430 | 10,177 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,130 | 300 | 2,791 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,975 | 155 | 42,234 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,975 | 0 | 6,765 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,100 | 875 | 48,657 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,825 | 275 | 2,276 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,580 | 245 | 9,534 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,875 | 295 | 2,498 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,680 | 195 | 15,629 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,220 | 540 | 29,669 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,470 | 250 | 2,680 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,035 | 435 | 7,382 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,090 | 55 | 1,106,090 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,610 | 480 | 18,301 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,430 | 180 | 31,282 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,500 | 70 | 44,878 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,215 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,065 | 150 | 14,629 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,940 | 125 | 33,202 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,175 | 235 | 24,184 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,805 | 370 | 69,231 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,130 | 325 | 31,193 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,270 | 140 | 15,921 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,580 | 310 | 20,834 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,765 | 185 | 19,117 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,915 | 150 | 17,405 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,280 | 365 | 17,539 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,590 | 310 | 56,004 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,180 | 410 | 28,061 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,495 | 315 | 14,773 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,620 | 125 | 14,022 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,080 | 540 | 11,460 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,995 | 85 | 32,284 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,180 | 185 | 9,743 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,460 | 280 | 9,540 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,545 | 85 | 50,457 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,880 | 335 | 32,226 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,395 | 515 | 22,193 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,355 | 40 | 1,447 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,570 | 215 | 32,997 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,985 | 585 | 42,878 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,250 | 265 | 41,569 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,555 | 305 | 13,105 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,605 | 50 | 22,394 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,005 | 600 | 24,433 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,495 | 490 | 74,769 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,545 | 50 | 25,766 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,800 | 255 | 35,357 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,395 | 595 | 28,962 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,710 | 685 | 63,347 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,650 | 60 | 21,779 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,130 | 480 | 32,038 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,685 | 445 | 37,102 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,850 | 165 | 5,225 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,970 | 120 | 33,100 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,575 | 605 | 63,488 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,045 | 530 | 29,867 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,135 | 90 | 47,668 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,380 | 1,245 | 27,000 | 0 | 0 | 0.00% | 0 |
24.02.08 | 16,755 | 375 | 18,243 | 0 | 0 | 0.00% | 0 |
24.02.07 | 17,000 | 245 | 67,783 | 0 | 0 | 0.00% | 0 |
24.02.06 | 17,155 | 155 | 76,793 | 0 | 0 | 0.00% | 0 |
24.02.05 | 16,390 | 765 | 144,244 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,715 | 675 | 211,472 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,140 | 575 | 114,988 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,195 | 55 | 125,489 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,875 | 320 | 55,773 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,440 | 565 | 365,764 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,240 | 800 | 339,673 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,490 | 250 | 136,864 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,245 | 245 | 210,645 | 0 | 0 | 0.00% | 0 |
24.01.23 | 17,235 | 990 | 337,055 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,785 | 450 | 645,165 | 0 | 0 | 0.00% | 0 |
24.01.19 | 17,225 | 440 | 148,082 | 0 | 0 | 0.00% | 0 |
24.01.18 | 17,765 | 540 | 404,954 | 0 | 0 | 0.00% | 0 |
24.01.17 | 17,315 | 450 | 283,025 | 0 | 0 | 0.00% | 0 |
24.01.16 | 17,095 | 220 | 298,115 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,565 | 530 | 298,499 | 0 | 0 | 0.00% | 0 |
24.01.12 | 17,370 | 805 | 468,724 | 0 | 0 | 0.00% | 0 |
24.01.11 | 17,135 | 235 | 350,882 | 0 | 0 | 0.00% | 0 |
24.01.10 | 18,115 | 980 | 166,935 | 0 | 0 | 0.00% | 0 |
24.01.09 | 17,115 | 1,000 | 141,640 | 0 | 0 | 0.00% | 0 |
24.01.08 | 17,100 | 15 | 524,603 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,755 | 345 | 195,349 | 0 | 0 | 0.00% | 0 |
24.01.04 | 18,190 | 1,435 | 191,893 | 0 | 0 | 0.00% | 0 |
24.01.03 | 16,870 | 1,320 | 197,490 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,220 | 650 | 289,304 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,775 | 445 | 136,427 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,560 | 785 | 184,902 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,310 | 250 | 140,449 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,525 | 215 | 169,350 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,455 | 70 | 69,532 | 0 | 0 | 0.00% | 0 |
23.12.20 | 17,170 | 715 | 99,482 | 0 | 0 | 0.00% | 0 |
23.12.19 | 17,240 | 70 | 150,148 | 0 | 0 | 0.00% | 0 |
23.12.18 | 17,435 | 195 | 242,503 | 0 | 0 | 0.00% | 0 |
23.12.15 | 18,415 | 980 | 54,462 | 0 | 0 | 0.00% | 0 |
23.12.14 | 19,610 | 1,195 | 126,776 | 0 | 0 | 0.00% | 0 |
23.12.13 | 17,690 | 1,920 | 196,835 | 0 | 0 | 0.00% | 0 |
23.12.12 | 17,780 | 90 | 85,999 | 0 | 0 | 0.00% | 0 |
23.12.11 | 18,170 | 390 | 120,549 | 0 | 0 | 0.00% | 0 |
23.12.08 | 18,985 | 815 | 150,183 | 0 | 0 | 0.00% | 0 |
23.12.07 | 17,580 | 1,405 | 140,079 | 0 | 0 | 0.00% | 0 |
23.12.06 | 17,190 | 390 | 70,536 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,925 | 265 | 6,055 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,915 | 1,010 | 112,431 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,795 | 1,120 | 56,642 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,505 | 710 | 73,610 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,195 | 690 | 47,285 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,380 | 185 | 117,401 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,770 | 610 | 120,653 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,730 | 40 | 11,961 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,280 | 450 | 32,643 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,255 | 25 | 14,826 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,415 | 160 | 9,595 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,160 | 1,745 | 293,952 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,860 | 1,300 | 174,744 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,040 | 805 | 17,069 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,475 | 435 | 142,782 | 0 | 0 | 0.00% | 0 |
23.11.14 | 16,170 | 695 | 19,966 | 0 | 0 | 0.00% | 0 |
23.11.13 | 16,250 | 80 | 134,572 | 0 | 0 | 0.00% | 0 |
23.11.10 | 16,400 | 150 | 23,146 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,735 | 665 | 180,987 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,625 | 1,110 | 265,156 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,275 | 350 | 150,772 | 0 | 0 | 0.00% | 0 |
23.11.06 | 13,920 | 355 | 137,063 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,695 | 775 | 97,932 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,895 | 200 | 85,032 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,210 | 685 | 58,872 | 0 | 0 | 0.00% | 0 |
23.10.31 | 13,775 | 435 | 236,624 | 0 | 0 | 0.00% | 0 |
23.10.30 | 13,820 | 45 | 503,721 | 0 | 0 | 0.00% | 0 |
23.10.27 | 13,855 | 35 | 208,250 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,180 | 325 | 435,717 | 0 | 0 | 0.00% | 0 |
23.10.25 | 13,345 | 835 | 297,763 | 0 | 0 | 0.00% | 0 |
23.10.24 | 13,020 | 325 | 172,624 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,455 | 565 | 421,435 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,115 | 660 | 301,711 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,985 | 130 | 127,208 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,625 | 640 | 109,105 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,425 | 200 | 397,842 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,585 | 1,160 | 435,358 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,900 | 315 | 197,877 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,930 | 970 | 362,186 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,110 | 180 | 180,757 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,290 | 1,180 | 559,090 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,620 | 670 | 400,603 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,495 | 1,125 | 152,011 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,700 | 795 | 200,216 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,425 | 725 | 220,443 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,855 | 570 | 234,771 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,915 | 60 | 353,788 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,325 | 410 | 222,291 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,035 | 290 | 103,567 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,565 | 470 | 389,958 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,630 | 65 | 172,454 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,800 | 170 | 105,950 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,340 | 540 | 100,705 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,415 | 75 | 26,587 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,825 | 410 | 162,899 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,040 | 215 | 26,229 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,280 | 240 | 236,575 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,025 | 255 | 232,342 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,200 | 175 | 133,100 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,455 | 255 | 110,841 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,440 | 15 | 175,328 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,025 | 585 | 174,645 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,935 | 910 | 315,091 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,960 | 25 | 95,339 | 0 | 0 | 0.00% | 0 |
23.08.30 | 16,595 | 635 | 112,579 | 0 | 0 | 0.00% | 0 |
23.08.29 | 16,535 | 60 | 94,796 | 0 | 0 | 0.00% | 0 |
23.08.28 | 16,820 | 285 | 254,797 | 0 | 0 | 0.00% | 0 |
23.08.25 | 17,190 | 370 | 186,042 | 0 | 0 | 0.00% | 0 |
23.08.24 | 16,940 | 250 | 272,708 | 0 | 0 | 0.00% | 0 |
23.08.23 | 16,675 | 265 | 237,408 | 0 | 0 | 0.00% | 0 |
23.08.22 | 16,305 | 370 | 128,767 | 0 | 0 | 0.00% | 0 |
23.08.21 | 16,740 | 435 | 353,618 | 0 | 0 | 0.00% | 0 |
23.08.18 | 17,205 | 465 | 272,799 | 0 | 0 | 0.00% | 0 |
23.08.17 | 16,645 | 560 | 229,924 | 0 | 0 | 0.00% | 0 |
23.08.16 | 16,070 | 575 | 125,474 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,770 | 300 | 171,015 | 0 | 0 | 0.00% | 0 |
23.08.11 | 15,045 | 725 | 31,763 | 0 | 0 | 0.00% | 0 |
23.08.10 | 15,675 | 630 | 34,842 | 0 | 0 | 0.00% | 0 |
23.08.09 | 16,090 | 415 | 26,110 | 0 | 0 | 0.00% | 0 |
23.08.08 | 15,605 | 485 | 19,092 | 0 | 0 | 0.00% | 0 |
23.08.07 | 16,035 | 430 | 139,376 | 0 | 0 | 0.00% | 0 |
23.08.04 | 16,870 | 835 | 46,125 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,760 | 1,110 | 79,756 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,820 | 60 | 110,941 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,180 | 360 | 24,202 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,385 | 205 | 19,052 | 0 | 0 | 0.00% | 0 |
23.07.28 | 16,620 | 235 | 102,062 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,635 | 15 | 37,652 | 0 | 0 | 0.00% | 0 |
23.07.26 | 16,765 | 130 | 57,316 | 0 | 0 | 0.00% | 0 |
23.07.25 | 17,845 | 1,080 | 51,407 | 0 | 0 | 0.00% | 0 |
23.07.24 | 18,065 | 220 | 67,549 | 0 | 0 | 0.00% | 0 |
23.07.21 | 18,420 | 355 | 31,332 | 0 | 0 | 0.00% | 0 |
23.07.20 | 18,230 | 190 | 81,423 | 0 | 0 | 0.00% | 0 |
23.07.19 | 18,835 | 605 | 20,092 | 0 | 0 | 0.00% | 0 |
23.07.18 | 18,830 | 5 | 75,483 | 0 | 0 | 0.00% | 0 |
23.07.17 | 17,770 | 1,060 | 61,437 | 0 | 0 | 0.00% | 0 |
23.07.14 | 18,330 | 560 | 127,783 | 0 | 0 | 0.00% | 0 |
23.07.13 | 19,095 | 765 | 76,332 | 0 | 0 | 0.00% | 0 |
23.07.12 | 19,915 | 820 | 93,811 | 0 | 0 | 0.00% | 0 |
23.07.11 | 20,145 | 230 | 53,991 | 0 | 0 | 0.00% | 0 |
23.07.10 | 20,855 | 710 | 192,019 | 0 | 0 | 0.00% | 0 |
23.07.07 | 21,000 | 145 | 117,599 | 0 | 0 | 0.00% | 0 |
23.07.06 | 21,470 | 470 | 185,027 | 0 | 0 | 0.00% | 0 |
23.07.05 | 21,955 | 485 | 64,053 | 0 | 0 | 0.00% | 0 |
23.07.04 | 21,970 | 15 | 77,378 | 0 | 0 | 0.00% | 0 |
23.07.03 | 22,500 | 530 | 267,839 | 0 | 0 | 0.00% | 0 |
23.06.30 | 22,930 | 430 | 195,724 | 0 | 0 | 0.00% | 0 |
23.06.29 | 23,640 | 710 | 363,076 | 0 | 0 | 0.00% | 0 |
23.06.28 | 22,290 | 1,350 | 583,785 | 0 | 0 | 0.00% | 0 |
23.06.27 | 22,540 | 250 | 455,099 | 0 | 0 | 0.00% | 0 |
23.06.26 | 23,040 | 500 | 543,324 | 0 | 0 | 0.00% | 0 |
23.06.23 | 20,815 | 2,225 | 387,182 | 0 | 0 | 0.00% | 0 |
23.06.22 | 21,330 | 515 | 124,642 | 0 | 0 | 0.00% | 0 |
23.06.21 | 21,265 | 65 | 123,387 | 0 | 0 | 0.00% | 0 |
23.06.20 | 21,275 | 10 | 35,015 | 0 | 0 | 0.00% | 0 |
23.06.19 | 21,235 | 40 | 50,868 | 0 | 0 | 0.00% | 0 |
23.06.16 | 22,795 | 1,560 | 99,039 | 0 | 0 | 0.00% | 0 |
23.06.15 | 22,160 | 635 | 297,374 | 0 | 0 | 0.00% | 0 |
23.06.14 | 23,470 | 1,310 | 131,700 | 0 | 0 | 0.00% | 0 |
23.06.13 | 22,645 | 825 | 209,885 | 0 | 0 | 0.00% | 0 |
23.06.12 | 21,840 | 805 | 277,228 | 0 | 0 | 0.00% | 0 |
23.06.09 | 21,095 | 745 | 246,523 | 0 | 0 | 0.00% | 0 |
23.06.08 | 21,835 | 740 | 203,828 | 0 | 0 | 0.00% | 0 |
23.06.07 | 20,930 | 905 | 7,594 | 0 | 0 | 0.00% | 0 |
23.06.05 | 22,130 | 1,200 | 63,371 | 0 | 0 | 0.00% | 0 |
23.06.02 | 23,995 | 1,865 | 11,035 | 0 | 0 | 0.00% | 0 |
23.06.01 | 23,520 | 475 | 71,597 | 0 | 0 | 0.00% | 0 |
23.05.31 | 21,625 | 1,895 | 37,407 | 0 | 0 | 0.00% | 0 |
23.05.30 | 21,920 | 295 | 34,253 | 0 | 0 | 0.00% | 0 |
23.05.26 | 20,845 | 1,075 | 22,266 | 0 | 0 | 0.00% | 0 |
23.05.25 | 20,895 | 50 | 6,342 | 0 | 0 | 0.00% | 0 |
23.05.24 | 21,580 | 685 | 34,887 | 0 | 0 | 0.00% | 0 |
23.05.23 | 22,600 | 1,020 | 9,723 | 0 | 0 | 0.00% | 0 |
23.05.22 | 21,600 | 1,000 | 29,130 | 0 | 0 | 0.00% | 0 |
23.05.19 | 21,705 | 105 | 325,604 | 0 | 0 | 0.00% | 0 |
23.05.18 | 23,355 | 1,650 | 5,834 | 0 | 0 | 0.00% | 0 |
23.05.17 | 22,915 | 440 | 13,036 | 0 | 0 | 0.00% | 0 |
23.05.16 | 23,575 | 660 | 14,034 | 0 | 0 | 0.00% | 0 |
23.05.15 | 23,195 | 380 | 43,513 | 0 | 0 | 0.00% | 0 |
23.05.12 | 21,480 | 1,715 | 60,448 | 0 | 0 | 0.00% | 0 |
23.05.11 | 21,595 | 115 | 7,897 | 0 | 0 | 0.00% | 0 |
23.05.10 | 21,805 | 210 | 6,821 | 0 | 0 | 0.00% | 0 |
23.05.09 | 22,240 | 435 | 4,196 | 0 | 0 | 0.00% | 0 |
23.05.08 | 24,295 | 2,055 | 6,489 | 0 | 0 | 0.00% | 0 |
23.05.04 | 22,905 | 1,390 | 251,781 | 0 | 0 | 0.00% | 0 |
23.05.03 | 20,805 | 2,100 | 185,608 | 0 | 0 | 0.00% | 0 |
23.05.02 | 21,065 | 260 | 287,393 | 0 | 0 | 0.00% | 0 |
23.04.28 | 21,375 | 310 | 295,346 | 0 | 0 | 0.00% | 0 |
23.04.27 | 19,720 | 1,655 | 234,311 | 0 | 0 | 0.00% | 0 |
23.04.26 | 19,140 | 580 | 216,805 | 0 | 0 | 0.00% | 0 |
23.04.25 | 20,105 | 965 | 143,538 | 0 | 0 | 0.00% | 0 |
23.04.24 | 19,905 | 200 | 132,846 | 0 | 0 | 0.00% | 0 |
23.04.21 | 19,180 | 725 | 64,808 | 0 | 0 | 0.00% | 0 |
23.04.20 | 18,300 | 880 | 236,390 | 0 | 0 | 0.00% | 0 |
23.04.19 | 17,920 | 380 | 89,113 | 0 | 0 | 0.00% | 0 |
23.04.18 | 17,315 | 605 | 33,341 | 0 | 0 | 0.00% | 0 |
23.04.17 | 17,110 | 205 | 13,064 | 0 | 0 | 0.00% | 0 |
23.04.14 | 17,065 | 15 | 51,903 | 0 | 0 | 0.00% | 0 |
23.04.13 | 17,890 | 825 | 95,176 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,350 | 460 | 42,001 | 0 | 0 | 0.00% | 0 |
23.04.11 | 18,235 | 115 | 78,217 | 0 | 0 | 0.00% | 0 |
23.04.10 | 18,460 | 225 | 153,714 | 0 | 0 | 0.00% | 0 |
23.04.07 | 18,450 | 10 | 10,627 | 0 | 0 | 0.00% | 0 |
23.04.06 | 17,890 | 560 | 115,385 | 0 | 0 | 0.00% | 0 |
23.04.05 | 18,115 | 225 | 68,061 | 0 | 0 | 0.00% | 0 |
23.04.04 | 18,900 | 785 | 59,957 | 0 | 0 | 0.00% | 0 |
23.04.03 | 21,575 | 2,675 | 328,968 | 0 | 0 | 0.00% | 0 |
23.03.31 | 22,165 | 590 | 10,067 | 0 | 0 | 0.00% | 0 |
23.03.30 | 21,775 | 390 | 7,791 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
공매도 비중 상위 종목
-
2
[코스피·코스닥 전 거래일(12일) 주요공시]
-
3
[속보] 비트코인, 사상 첫 9만달러 돌파
-
4
비트코인보다 도지·시바 거래가 4배나…'묻지마 투자' 과열
-
5
[속보] 비트코인, 사상 첫 9만달러 돌파
-
6
비건 "재집권 트럼프, 北과 대화재개 가능성…최우선은 아냐"
-
7
당국 무·저해지 해지율 모형 제시에 "롯데,DB,현대 타격 클듯"
-
8
“이 와중에 수출마저 고꾸라지면 어떡하라고”…무시무시한 예측 낸 이 기관
-
9
어르신 승강기 안전사고 5년새 1천507건…어린이보다 5배 많아
-
10
백화점업계, 15일부터 마지막 정기세일…"연중 최대규모 할인"
11.13 07:33
더보기 >