신한 레버리지 다우존스지수 선물 ETN(H)
(Q500020 ) I 코스피 ETN 11.21 15:3249,400 | 전일 | 49,395 | 고가 | 49,525 | 상한가 | 79,040 |
거래량 (주) |
157 |
5 0.01% | 시가 | 49,525 | 저가 | 49,270 | 하한가 | 19,760 |
거래대금 (백만) |
8 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 49,395 | 5 | 157 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 49,565 | 170 | 286 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 49,505 | 60 | 288 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 49,990 | 485 | 186 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 50,625 | 635 | 96 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 50,365 | 260 | 206 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 51,385 | 1,020 | 304 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 50,910 | 475 | 129 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 50,250 | 660 | 1,818 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 50,475 | 225 | 252 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 48,300 | 2,175 | 5,575 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 46,035 | 2,265 | 2,300 | 0 | 0 | 0.00% | 0 |
24.11.05 | 46,420 | 385 | 47 | 0 | 0 | 0.00% | 0 |
24.11.04 | 45,990 | 430 | 137 | 0 | 0 | 0.00% | 0 |
24.11.01 | 46,640 | 650 | 60 | 0 | 0 | 0.00% | 0 |
24.10.31 | 47,045 | 405 | 395 | 0 | 0 | 0.00% | 0 |
24.10.30 | 47,285 | 240 | 290 | 0 | 0 | 0.00% | 0 |
24.10.29 | 47,050 | 235 | 397 | 0 | 0 | 0.00% | 0 |
24.10.28 | 47,360 | 310 | 293 | 0 | 0 | 0.00% | 0 |
24.10.25 | 47,530 | 170 | 348 | 0 | 0 | 0.00% | 0 |
24.10.24 | 48,300 | 770 | 279 | 0 | 0 | 0.00% | 0 |
24.10.23 | 48,435 | 135 | 153 | 0 | 0 | 0.00% | 0 |
24.10.22 | 49,410 | 975 | 231 | 0 | 0 | 0.00% | 0 |
24.10.21 | 49,305 | 105 | 112 | 0 | 0 | 0.00% | 0 |
24.10.18 | 48,845 | 460 | 395 | 0 | 0 | 0.00% | 0 |
24.10.17 | 48,185 | 660 | 271 | 0 | 0 | 0.00% | 0 |
24.10.16 | 49,100 | 915 | 14,414 | 0 | 0 | 0.00% | 0 |
24.10.15 | 48,450 | 650 | 11,392 | 0 | 0 | 0.00% | 0 |
24.10.14 | 47,575 | 875 | 901 | 0 | 0 | 0.00% | 0 |
24.10.11 | 47,670 | 95 | 138 | 0 | 0 | 0.00% | 0 |
24.10.10 | 46,405 | 1,265 | 261 | 0 | 0 | 0.00% | 0 |
24.10.08 | 47,245 | 840 | 21 | 0 | 0 | 0.00% | 0 |
24.10.07 | 46,595 | 650 | 234 | 0 | 0 | 0.00% | 0 |
24.10.04 | 46,655 | 60 | 3,344 | 0 | 0 | 0.00% | 0 |
24.10.02 | 47,315 | 660 | 3,601 | 0 | 0 | 0.00% | 0 |
24.09.30 | 47,170 | 145 | 144 | 0 | 0 | 0.00% | 0 |
24.09.27 | 46,895 | 275 | 3,334 | 0 | 0 | 0.00% | 0 |
24.09.26 | 46,920 | 25 | 3,298 | 0 | 0 | 0.00% | 0 |
24.09.25 | 46,945 | 25 | 10 | 0 | 0 | 0.00% | 0 |
24.09.24 | 47,015 | 70 | 554 | 0 | 0 | 0.00% | 0 |
24.09.23 | 46,825 | 190 | 65 | 0 | 0 | 0.00% | 0 |
24.09.20 | 46,275 | 550 | 734 | 0 | 0 | 0.00% | 0 |
24.09.19 | 44,875 | 1,400 | 553 | 0 | 0 | 0.00% | 0 |
24.09.13 | 44,450 | 425 | 2,819 | 0 | 0 | 0.00% | 0 |
24.09.12 | 43,710 | 740 | 2,971 | 0 | 0 | 0.00% | 0 |
24.09.11 | 44,145 | 435 | 28 | 0 | 0 | 0.00% | 0 |
24.09.10 | 43,505 | 640 | 902 | 0 | 0 | 0.00% | 0 |
24.09.09 | 44,145 | 640 | 19 | 0 | 0 | 0.00% | 0 |
24.09.06 | 44,600 | 455 | 215 | 0 | 0 | 0.00% | 0 |
24.09.05 | 44,340 | 260 | 485 | 0 | 0 | 0.00% | 0 |
24.09.04 | 45,775 | 1,435 | 500 | 0 | 0 | 0.00% | 0 |
24.09.03 | 45,900 | 125 | 180 | 0 | 0 | 0.00% | 0 |
24.09.02 | 45,540 | 360 | 95 | 0 | 0 | 0.00% | 0 |
24.08.30 | 45,115 | 425 | 57 | 0 | 0 | 0.00% | 0 |
24.08.29 | 45,280 | 165 | 153 | 0 | 0 | 0.00% | 0 |
24.08.28 | 45,200 | 80 | 134 | 0 | 0 | 0.00% | 0 |
24.08.27 | 45,010 | 190 | 85 | 0 | 0 | 0.00% | 0 |
24.08.26 | 44,295 | 715 | 144 | 0 | 0 | 0.00% | 0 |
24.08.23 | 44,460 | 165 | 43 | 0 | 0 | 0.00% | 0 |
24.08.22 | 44,475 | 15 | 27 | 0 | 0 | 0.00% | 0 |
24.08.21 | 44,490 | 15 | 65 | 0 | 0 | 0.00% | 0 |
24.08.20 | 43,885 | 605 | 264 | 0 | 0 | 0.00% | 0 |
24.08.19 | 43,950 | 65 | 511 | 0 | 0 | 0.00% | 0 |
24.08.16 | 42,085 | 1,865 | 590 | 0 | 0 | 0.00% | 0 |
24.08.14 | 41,330 | 755 | 436 | 0 | 0 | 0.00% | 0 |
24.08.13 | 41,475 | 145 | 30 | 0 | 0 | 0.00% | 0 |
24.08.12 | 41,465 | 10 | 104 | 0 | 0 | 0.00% | 0 |
24.08.09 | 40,065 | 1,400 | 431 | 0 | 0 | 0.00% | 0 |
24.08.08 | 40,915 | 850 | 108 | 0 | 0 | 0.00% | 0 |
24.08.07 | 40,700 | 215 | 178 | 0 | 0 | 0.00% | 0 |
24.08.06 | 41,125 | 425 | 2,354 | 0 | 0 | 0.00% | 0 |
24.08.05 | 43,015 | 1,890 | 867 | 0 | 0 | 0.00% | 0 |
24.08.02 | 44,715 | 1,700 | 352 | 0 | 0 | 0.00% | 0 |
24.08.01 | 44,440 | 275 | 334 | 0 | 0 | 0.00% | 0 |
24.07.31 | 43,950 | 490 | 132 | 0 | 0 | 0.00% | 0 |
24.07.30 | 44,375 | 425 | 1,128 | 0 | 0 | 0.00% | 0 |
24.07.29 | 42,940 | 1,435 | 772 | 0 | 0 | 0.00% | 0 |
24.07.26 | 42,670 | 270 | 882 | 0 | 0 | 0.00% | 0 |
24.07.25 | 43,370 | 700 | 45 | 0 | 0 | 0.00% | 0 |
24.07.24 | 43,645 | 275 | 352 | 0 | 0 | 0.00% | 0 |
24.07.23 | 43,525 | 120 | 121 | 0 | 0 | 0.00% | 0 |
24.07.22 | 44,380 | 855 | 915 | 0 | 0 | 0.00% | 0 |
24.07.19 | 45,615 | 1,235 | 2,039 | 0 | 0 | 0.00% | 0 |
24.07.18 | 44,775 | 840 | 2,612 | 0 | 0 | 0.00% | 0 |
24.07.17 | 43,410 | 1,365 | 2,501 | 0 | 0 | 0.00% | 0 |
24.07.16 | 43,100 | 310 | 379 | 0 | 0 | 0.00% | 0 |
24.07.15 | 42,525 | 575 | 794 | 0 | 0 | 0.00% | 0 |
24.07.12 | 42,350 | 175 | 121 | 0 | 0 | 0.00% | 0 |
24.07.11 | 41,380 | 970 | 154 | 0 | 0 | 0.00% | 0 |
24.07.10 | 41,660 | 280 | 63 | 0 | 0 | 0.00% | 0 |
24.07.09 | 41,395 | 265 | 69 | 0 | 0 | 0.00% | 0 |
24.07.08 | 41,590 | 195 | 107 | 0 | 0 | 0.00% | 0 |
24.07.05 | 41,470 | 120 | 124 | 0 | 0 | 0.00% | 0 |
24.07.04 | 41,500 | 30 | 306 | 0 | 0 | 0.00% | 0 |
24.07.03 | 41,065 | 435 | 20,453 | 0 | 0 | 0.00% | 0 |
24.07.02 | 41,265 | 200 | 1,440 | 0 | 0 | 0.00% | 0 |
24.07.01 | 41,285 | 20 | 1,394 | 0 | 0 | 0.00% | 0 |
24.06.28 | 40,990 | 295 | 50 | 0 | 0 | 0.00% | 0 |
24.06.27 | 41,205 | 215 | 73 | 0 | 0 | 0.00% | 0 |
24.06.26 | 41,955 | 750 | 559 | 0 | 0 | 0.00% | 0 |
24.06.25 | 41,185 | 770 | 40,280 | 0 | 0 | 0.00% | 0 |
24.06.24 | 41,300 | 115 | 49 | 0 | 0 | 0.00% | 0 |
24.06.21 | 40,660 | 640 | 20,924 | 0 | 0 | 0.00% | 0 |
24.06.20 | 40,620 | 40 | 20,397 | 0 | 0 | 0.00% | 0 |
24.06.19 | 40,610 | 10 | 275 | 0 | 0 | 0.00% | 0 |
24.06.18 | 40,040 | 570 | 23,950 | 0 | 0 | 0.00% | 0 |
24.06.17 | 40,185 | 145 | 380 | 0 | 0 | 0.00% | 0 |
24.06.14 | 40,255 | 70 | 551 | 0 | 0 | 0.00% | 0 |
24.06.13 | 40,505 | 250 | 2,898 | 0 | 0 | 0.00% | 0 |
24.06.12 | 40,705 | 200 | 13,755 | 0 | 0 | 0.00% | 0 |
24.06.11 | 40,445 | 260 | 37 | 0 | 0 | 0.00% | 0 |
24.06.10 | 40,925 | 480 | 1,500 | 0 | 0 | 0.00% | 0 |
24.06.07 | 40,605 | 320 | 1,483 | 0 | 0 | 0.00% | 0 |
24.06.05 | 40,100 | 505 | 2,564 | 0 | 0 | 0.00% | 0 |
24.06.04 | 40,570 | 470 | 718 | 0 | 0 | 0.00% | 0 |
24.06.03 | 39,215 | 1,355 | 1,785 | 0 | 0 | 0.00% | 0 |
24.05.31 | 39,160 | 55 | 12,076 | 0 | 0 | 0.00% | 0 |
24.05.30 | 40,425 | 1,265 | 1,439 | 0 | 0 | 0.00% | 0 |
24.05.29 | 41,180 | 755 | 440 | 0 | 0 | 0.00% | 0 |
24.05.28 | 41,110 | 70 | 343 | 0 | 0 | 0.00% | 0 |
24.05.27 | 41,140 | 30 | 325 | 0 | 0 | 0.00% | 0 |
24.05.24 | 42,570 | 1,430 | 1,132 | 0 | 0 | 0.00% | 0 |
24.05.23 | 42,915 | 345 | 55 | 0 | 0 | 0.00% | 0 |
24.05.22 | 42,825 | 90 | 37 | 0 | 0 | 0.00% | 0 |
24.05.21 | 43,260 | 435 | 52 | 0 | 0 | 0.00% | 0 |
24.05.20 | 42,895 | 365 | 21 | 0 | 0 | 0.00% | 0 |
24.05.17 | 43,065 | 170 | 43 | 0 | 0 | 0.00% | 0 |
24.05.16 | 41,955 | 1,110 | 47 | 0 | 0 | 0.00% | 0 |
24.05.14 | 42,120 | 165 | 369 | 0 | 0 | 0.00% | 0 |
24.05.13 | 41,990 | 130 | 180 | 0 | 0 | 0.00% | 0 |
24.05.10 | 41,090 | 900 | 650 | 0 | 0 | 0.00% | 0 |
24.05.09 | 40,805 | 285 | 67 | 0 | 0 | 0.00% | 0 |
24.05.08 | 40,785 | 20 | 890 | 0 | 0 | 0.00% | 0 |
24.05.07 | 39,935 | 850 | 1,073 | 0 | 0 | 0.00% | 0 |
24.05.03 | 39,125 | 810 | 250 | 0 | 0 | 0.00% | 0 |
24.05.02 | 39,765 | 640 | 151 | 0 | 0 | 0.00% | 0 |
24.04.30 | 39,755 | 10 | 113 | 0 | 0 | 0.00% | 0 |
24.04.29 | 39,390 | 365 | 621 | 0 | 0 | 0.00% | 0 |
24.04.26 | 39,860 | 470 | 899 | 0 | 0 | 0.00% | 0 |
24.04.25 | 40,250 | 390 | 51 | 0 | 0 | 0.00% | 0 |
24.04.24 | 39,575 | 675 | 16,157 | 0 | 0 | 0.00% | 0 |
24.04.23 | 39,355 | 220 | 11,402 | 0 | 0 | 0.00% | 0 |
24.04.22 | 38,215 | 1,140 | 1,614 | 0 | 0 | 0.00% | 0 |
24.04.19 | 38,800 | 585 | 15,377 | 0 | 0 | 0.00% | 0 |
24.04.18 | 38,615 | 185 | 194 | 0 | 0 | 0.00% | 0 |
24.04.17 | 38,465 | 150 | 17,883 | 0 | 0 | 0.00% | 0 |
24.04.16 | 39,360 | 895 | 17,959 | 0 | 0 | 0.00% | 0 |
24.04.15 | 40,195 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 40,165 | 30 | 10,682 | 0 | 0 | 0.00% | 0 |
24.04.11 | 41,105 | 940 | 83 | 0 | 0 | 0.00% | 0 |
24.04.09 | 41,070 | 35 | 7,944 | 0 | 0 | 0.00% | 0 |
24.04.08 | 40,550 | 520 | 8,006 | 0 | 0 | 0.00% | 0 |
24.04.05 | 41,750 | 1,200 | 744 | 0 | 0 | 0.00% | 0 |
24.04.04 | 41,570 | 180 | 625 | 0 | 0 | 0.00% | 0 |
24.04.03 | 42,250 | 680 | 85 | 0 | 0 | 0.00% | 0 |
24.04.02 | 43,395 | 1,145 | 42 | 0 | 0 | 0.00% | 0 |
24.04.01 | 42,795 | 600 | 421 | 0 | 0 | 0.00% | 0 |
24.03.29 | 42,980 | 185 | 184 | 0 | 0 | 0.00% | 0 |
24.03.28 | 42,270 | 710 | 196 | 0 | 0 | 0.00% | 0 |
24.03.27 | 42,140 | 130 | 21 | 0 | 0 | 0.00% | 0 |
24.03.26 | 42,230 | 90 | 121 | 0 | 0 | 0.00% | 0 |
24.03.25 | 43,215 | 985 | 8,209 | 0 | 0 | 0.00% | 0 |
24.03.22 | 42,835 | 380 | 201 | 0 | 0 | 0.00% | 0 |
24.03.21 | 41,675 | 1,160 | 8,211 | 0 | 0 | 0.00% | 0 |
24.03.20 | 41,005 | 670 | 23 | 0 | 0 | 0.00% | 0 |
24.03.19 | 40,960 | 45 | 40 | 0 | 0 | 0.00% | 0 |
24.03.18 | 41,250 | 290 | 255 | 0 | 0 | 0.00% | 0 |
24.03.15 | 41,735 | 485 | 344 | 0 | 0 | 0.00% | 0 |
24.03.14 | 41,550 | 185 | 332 | 0 | 0 | 0.00% | 0 |
24.03.13 | 41,165 | 385 | 54 | 0 | 0 | 0.00% | 0 |
24.03.12 | 40,790 | 375 | 23 | 0 | 0 | 0.00% | 0 |
24.03.11 | 41,060 | 270 | 26 | 0 | 0 | 0.00% | 0 |
24.03.08 | 40,740 | 320 | 87 | 0 | 0 | 0.00% | 0 |
24.03.07 | 40,615 | 125 | 36 | 0 | 0 | 0.00% | 0 |
24.03.06 | 41,335 | 720 | 41 | 0 | 0 | 0.00% | 0 |
24.03.05 | 41,600 | 265 | 17 | 0 | 0 | 0.00% | 0 |
24.03.04 | 41,390 | 210 | 76 | 0 | 0 | 0.00% | 0 |
24.02.29 | 41,375 | 15 | 11 | 0 | 0 | 0.00% | 0 |
24.02.28 | 41,615 | 240 | 15 | 0 | 0 | 0.00% | 0 |
24.02.27 | 41,685 | 70 | 29 | 0 | 0 | 0.00% | 0 |
24.02.26 | 41,745 | 60 | 162 | 0 | 0 | 0.00% | 0 |
24.02.23 | 40,810 | 935 | 349 | 0 | 0 | 0.00% | 0 |
24.02.22 | 40,540 | 270 | 72 | 0 | 0 | 0.00% | 0 |
24.02.21 | 40,505 | 35 | 17 | 0 | 0 | 0.00% | 0 |
24.02.20 | 40,790 | 285 | 20 | 0 | 0 | 0.00% | 0 |
24.02.19 | 40,925 | 135 | 85 | 0 | 0 | 0.00% | 0 |
24.02.16 | 40,300 | 625 | 100 | 0 | 0 | 0.00% | 0 |
24.02.15 | 39,920 | 380 | 104 | 0 | 0 | 0.00% | 0 |
24.02.14 | 41,085 | 1,165 | 92 | 0 | 0 | 0.00% | 0 |
24.02.13 | 40,870 | 215 | 41 | 0 | 0 | 0.00% | 0 |
24.02.08 | 40,520 | 350 | 80 | 0 | 0 | 0.00% | 0 |
24.02.07 | 40,190 | 330 | 44 | 0 | 0 | 0.00% | 0 |
24.02.06 | 40,675 | 485 | 68 | 0 | 0 | 0.00% | 0 |
24.02.05 | 40,555 | 120 | 140 | 0 | 0 | 0.00% | 0 |
24.02.02 | 39,860 | 695 | 247 | 0 | 0 | 0.00% | 0 |
24.02.01 | 40,510 | 650 | 218 | 0 | 0 | 0.00% | 0 |
24.01.31 | 40,145 | 365 | 207 | 0 | 0 | 0.00% | 0 |
24.01.30 | 39,635 | 510 | 61 | 0 | 0 | 0.00% | 0 |
24.01.29 | 39,350 | 285 | 136 | 0 | 0 | 0.00% | 0 |
24.01.26 | 39,315 | 35 | 43 | 0 | 0 | 0.00% | 0 |
24.01.25 | 39,420 | 105 | 1,940 | 0 | 0 | 0.00% | 0 |
24.01.24 | 39,575 | 155 | 1,949 | 0 | 0 | 0.00% | 0 |
24.01.23 | 39,355 | 220 | 2,019 | 0 | 0 | 0.00% | 0 |
24.01.22 | 38,400 | 955 | 2,196 | 0 | 0 | 0.00% | 0 |
24.01.19 | 38,030 | 370 | 138 | 0 | 0 | 0.00% | 0 |
24.01.18 | 38,015 | 15 | 38 | 0 | 0 | 0.00% | 0 |
24.01.17 | 38,440 | 425 | 95 | 0 | 0 | 0.00% | 0 |
24.01.16 | 38,760 | 320 | 106 | 0 | 0 | 0.00% | 0 |
24.01.15 | 38,940 | 180 | 19 | 0 | 0 | 0.00% | 0 |
24.01.12 | 39,135 | 195 | 126 | 0 | 0 | 0.00% | 0 |
24.01.11 | 38,555 | 580 | 40 | 0 | 0 | 0.00% | 0 |
24.01.10 | 38,880 | 325 | 28 | 0 | 0 | 0.00% | 0 |
24.01.09 | 38,270 | 610 | 38 | 0 | 0 | 0.00% | 0 |
24.01.08 | 38,525 | 255 | 74 | 0 | 0 | 0.00% | 0 |
24.01.05 | 38,565 | 40 | 117 | 0 | 0 | 0.00% | 0 |
24.01.04 | 39,045 | 480 | 562 | 0 | 0 | 0.00% | 0 |
24.01.03 | 39,160 | 115 | 644 | 0 | 0 | 0.00% | 0 |
24.01.02 | 39,105 | 55 | 199 | 0 | 0 | 0.00% | 0 |
23.12.28 | 38,865 | 240 | 1,889 | 0 | 0 | 0.00% | 0 |
23.12.27 | 38,600 | 265 | 1,608 | 0 | 0 | 0.00% | 0 |
23.12.26 | 38,270 | 330 | 4,608 | 0 | 0 | 0.00% | 0 |
23.12.22 | 38,165 | 105 | 4,331 | 0 | 0 | 0.00% | 0 |
23.12.21 | 38,920 | 755 | 5,071 | 0 | 0 | 0.00% | 0 |
23.12.20 | 38,390 | 530 | 4,681 | 0 | 0 | 0.00% | 0 |
23.12.19 | 38,510 | 120 | 843 | 0 | 0 | 0.00% | 0 |
23.12.18 | 38,380 | 130 | 538 | 0 | 0 | 0.00% | 0 |
23.12.15 | 38,150 | 230 | 1,771 | 0 | 0 | 0.00% | 0 |
23.12.14 | 37,005 | 1,145 | 2,003 | 0 | 0 | 0.00% | 0 |
23.12.13 | 36,610 | 395 | 96 | 0 | 0 | 0.00% | 0 |
23.12.12 | 36,310 | 300 | 1,014 | 0 | 0 | 0.00% | 0 |
23.12.11 | 36,065 | 245 | 501 | 0 | 0 | 0.00% | 0 |
23.12.08 | 35,885 | 180 | 136 | 0 | 0 | 0.00% | 0 |
23.12.07 | 36,180 | 295 | 733 | 0 | 0 | 0.00% | 0 |
23.12.06 | 36,120 | 60 | 750 | 0 | 0 | 0.00% | 0 |
23.12.05 | 36,260 | 140 | 271 | 0 | 0 | 0.00% | 0 |
23.12.04 | 35,745 | 515 | 1,253 | 0 | 0 | 0.00% | 0 |
23.12.01 | 34,965 | 780 | 2,213 | 0 | 0 | 0.00% | 0 |
23.11.30 | 34,685 | 280 | 279 | 0 | 0 | 0.00% | 0 |
23.11.29 | 34,500 | 185 | 113 | 0 | 0 | 0.00% | 0 |
23.11.28 | 34,385 | 115 | 85 | 0 | 0 | 0.00% | 0 |
23.11.27 | 34,390 | 5 | 1,577 | 0 | 0 | 0.00% | 0 |
23.11.24 | 34,370 | 20 | 6 | 0 | 0 | 0.00% | 0 |
23.11.23 | 34,000 | 370 | 217 | 0 | 0 | 0.00% | 0 |
23.11.22 | 34,115 | 115 | 46 | 0 | 0 | 0.00% | 0 |
23.11.21 | 33,690 | 425 | 105 | 0 | 0 | 0.00% | 0 |
23.11.20 | 33,800 | 110 | 2 | 0 | 0 | 0.00% | 0 |
23.11.17 | 33,750 | 50 | 20 | 0 | 0 | 0.00% | 0 |
23.11.16 | 33,585 | 150 | 12 | 0 | 0 | 0.00% | 0 |
23.11.15 | 32,505 | 1,080 | 115 | 0 | 0 | 0.00% | 0 |
23.11.14 | 32,190 | 315 | 134 | 0 | 0 | 0.00% | 0 |
23.11.13 | 31,795 | 395 | 634 | 0 | 0 | 0.00% | 0 |
23.11.10 | 32,115 | 320 | 1,529 | 0 | 0 | 0.00% | 0 |
23.11.09 | 32,100 | 15 | 15 | 0 | 0 | 0.00% | 0 |
23.11.08 | 31,940 | 160 | 583 | 0 | 0 | 0.00% | 0 |
23.11.07 | 32,070 | 130 | 108 | 0 | 0 | 0.00% | 0 |
23.11.06 | 31,695 | 375 | 499 | 0 | 0 | 0.00% | 0 |
23.11.03 | 30,565 | 1,130 | 701 | 0 | 0 | 0.00% | 0 |
23.11.02 | 30,000 | 565 | 779 | 0 | 0 | 0.00% | 0 |
23.11.01 | 29,835 | 165 | 1,549 | 0 | 0 | 0.00% | 0 |
23.10.31 | 29,160 | 675 | 76 | 0 | 0 | 0.00% | 0 |
23.10.30 | 29,895 | 735 | 146 | 0 | 0 | 0.00% | 0 |
23.10.27 | 30,050 | 155 | 126 | 0 | 0 | 0.00% | 0 |
23.10.26 | 30,485 | 435 | 179 | 0 | 0 | 0.00% | 0 |
23.10.25 | 30,165 | 320 | 89 | 0 | 0 | 0.00% | 0 |
23.10.24 | 30,460 | 295 | 205 | 0 | 0 | 0.00% | 0 |
23.10.23 | 30,745 | 285 | 51 | 0 | 0 | 0.00% | 0 |
23.10.20 | 31,290 | 545 | 367 | 0 | 0 | 0.00% | 0 |
23.10.19 | 31,980 | 690 | 272 | 0 | 0 | 0.00% | 0 |
23.10.18 | 31,930 | 50 | 17 | 0 | 0 | 0.00% | 0 |
23.10.17 | 31,445 | 485 | 231 | 0 | 0 | 0.00% | 0 |
23.10.16 | 31,370 | 75 | 1,865 | 0 | 0 | 0.00% | 0 |
23.10.13 | 31,865 | 495 | 348 | 0 | 0 | 0.00% | 0 |
23.10.12 | 31,585 | 280 | 562 | 0 | 0 | 0.00% | 0 |
23.10.11 | 31,300 | 285 | 678 | 0 | 0 | 0.00% | 0 |
23.10.10 | 30,350 | 950 | 117 | 0 | 0 | 0.00% | 0 |
23.10.06 | 30,365 | 15 | 110 | 0 | 0 | 0.00% | 0 |
23.10.05 | 29,955 | 410 | 1,063 | 0 | 0 | 0.00% | 0 |
23.10.04 | 31,600 | 1,645 | 419 | 0 | 0 | 0.00% | 0 |
23.09.27 | 31,905 | 305 | 159 | 0 | 0 | 0.00% | 0 |
23.09.26 | 32,210 | 305 | 34 | 0 | 0 | 0.00% | 0 |
23.09.25 | 32,425 | 215 | 36 | 0 | 0 | 0.00% | 0 |
23.09.22 | 32,895 | 470 | 174 | 0 | 0 | 0.00% | 0 |
23.09.21 | 33,200 | 305 | 250 | 0 | 0 | 0.00% | 0 |
23.09.20 | 33,375 | 175 | 24 | 0 | 0 | 0.00% | 0 |
23.09.19 | 33,470 | 95 | 443 | 0 | 0 | 0.00% | 0 |
23.09.18 | 34,125 | 655 | 68 | 0 | 0 | 0.00% | 0 |
23.09.15 | 33,485 | 640 | 3,450 | 0 | 0 | 0.00% | 0 |
23.09.14 | 33,410 | 75 | 161 | 0 | 0 | 0.00% | 0 |
23.09.13 | 33,520 | 110 | 13 | 0 | 0 | 0.00% | 0 |
23.09.12 | 33,465 | 55 | 44 | 0 | 0 | 0.00% | 0 |
23.09.11 | 33,365 | 100 | 16 | 0 | 0 | 0.00% | 0 |
23.09.08 | 33,005 | 360 | 52 | 0 | 0 | 0.00% | 0 |
23.09.07 | 33,480 | 475 | 57 | 0 | 0 | 0.00% | 0 |
23.09.06 | 33,765 | 285 | 141 | 0 | 0 | 0.00% | 0 |
23.09.05 | 33,915 | 150 | 34 | 0 | 0 | 0.00% | 0 |
23.09.04 | 33,750 | 165 | 9,052 | 0 | 0 | 0.00% | 0 |
23.09.01 | 34,140 | 390 | 9,171 | 0 | 0 | 0.00% | 0 |
23.08.31 | 33,895 | 245 | 391 | 0 | 0 | 0.00% | 0 |
23.08.30 | 33,365 | 530 | 284 | 0 | 0 | 0.00% | 0 |
23.08.29 | 33,060 | 305 | 20 | 0 | 0 | 0.00% | 0 |
23.08.28 | 32,530 | 530 | 315 | 0 | 0 | 0.00% | 0 |
23.08.25 | 33,230 | 700 | 133 | 0 | 0 | 0.00% | 0 |
23.08.24 | 32,990 | 240 | 516 | 0 | 0 | 0.00% | 0 |
23.08.23 | 33,120 | 130 | 219 | 0 | 0 | 0.00% | 0 |
23.08.22 | 33,185 | 65 | 14 | 0 | 0 | 0.00% | 0 |
23.08.21 | 33,170 | 15 | 43 | 0 | 0 | 0.00% | 0 |
23.08.18 | 33,765 | 595 | 192 | 0 | 0 | 0.00% | 0 |
23.08.17 | 34,090 | 325 | 849 | 0 | 0 | 0.00% | 0 |
23.08.16 | 34,640 | 550 | 53 | 0 | 0 | 0.00% | 0 |
23.08.14 | 34,525 | 115 | 22 | 0 | 0 | 0.00% | 0 |
23.08.11 | 34,730 | 205 | 494 | 0 | 0 | 0.00% | 0 |
23.08.10 | 34,815 | 85 | 475 | 0 | 0 | 0.00% | 0 |
23.08.09 | 35,005 | 190 | 79 | 0 | 0 | 0.00% | 0 |
23.08.08 | 34,480 | 525 | 340 | 0 | 0 | 0.00% | 0 |
23.08.07 | 34,805 | 325 | 278 | 0 | 0 | 0.00% | 0 |
23.08.04 | 34,890 | 85 | 122 | 0 | 0 | 0.00% | 0 |
23.08.03 | 35,250 | 360 | 151 | 0 | 0 | 0.00% | 0 |
23.08.02 | 35,330 | 80 | 1,039 | 0 | 0 | 0.00% | 0 |
23.08.01 | 35,095 | 235 | 95 | 0 | 0 | 0.00% | 0 |
23.07.31 | 35,015 | 80 | 1,431 | 0 | 0 | 0.00% | 0 |
23.07.28 | 35,355 | 340 | 1,867 | 0 | 0 | 0.00% | 0 |
23.07.27 | 35,110 | 245 | 635 | 0 | 0 | 0.00% | 0 |
23.07.26 | 35,110 | 0 | 1,393 | 0 | 0 | 0.00% | 0 |
23.07.25 | 34,695 | 415 | 720 | 0 | 0 | 0.00% | 0 |
23.07.24 | 34,855 | 160 | 129 | 0 | 0 | 0.00% | 0 |
23.07.21 | 34,420 | 435 | 621 | 0 | 0 | 0.00% | 0 |
23.07.20 | 34,300 | 120 | 1,015 | 0 | 0 | 0.00% | 0 |
23.07.19 | 33,485 | 815 | 2,040 | 0 | 0 | 0.00% | 0 |
23.07.18 | 33,270 | 215 | 776 | 0 | 0 | 0.00% | 0 |
23.07.17 | 33,020 | 250 | 346 | 0 | 0 | 0.00% | 0 |
23.07.14 | 33,150 | 130 | 513 | 0 | 0 | 0.00% | 0 |
23.07.13 | 32,920 | 230 | 1,897 | 0 | 0 | 0.00% | 0 |
23.07.12 | 32,415 | 505 | 656 | 0 | 0 | 0.00% | 0 |
23.07.11 | 31,795 | 620 | 761 | 0 | 0 | 0.00% | 0 |
23.07.10 | 32,230 | 435 | 47 | 0 | 0 | 0.00% | 0 |
23.07.07 | 32,745 | 515 | 312 | 0 | 0 | 0.00% | 0 |
23.07.06 | 33,130 | 385 | 385 | 0 | 0 | 0.00% | 0 |
23.07.05 | 33,235 | 105 | 35 | 0 | 0 | 0.00% | 0 |
23.07.04 | 33,210 | 25 | 17 | 0 | 0 | 0.00% | 0 |
23.07.03 | 32,685 | 525 | 71 | 0 | 0 | 0.00% | 0 |
23.06.30 | 32,180 | 505 | 24 | 0 | 0 | 0.00% | 0 |
23.06.29 | 32,295 | 115 | 114 | 0 | 0 | 0.00% | 0 |
23.06.28 | 32,110 | 185 | 109 | 0 | 0 | 0.00% | 0 |
23.06.27 | 32,010 | 100 | 92 | 0 | 0 | 0.00% | 0 |
23.06.26 | 32,370 | 360 | 115 | 0 | 0 | 0.00% | 0 |
23.06.23 | 32,290 | 80 | 115 | 0 | 0 | 0.00% | 0 |
23.06.22 | 32,580 | 290 | 46 | 0 | 0 | 0.00% | 0 |
23.06.21 | 32,800 | 220 | 101 | 0 | 0 | 0.00% | 0 |
23.06.20 | 32,955 | 155 | 38 | 0 | 0 | 0.00% | 0 |
23.06.19 | 33,330 | 375 | 413 | 0 | 0 | 0.00% | 0 |
23.06.16 | 32,420 | 910 | 812 | 0 | 0 | 0.00% | 0 |
23.06.15 | 32,800 | 380 | 352 | 0 | 0 | 0.00% | 0 |
23.06.14 | 32,780 | 20 | 322 | 0 | 0 | 0.00% | 0 |
23.06.13 | 32,375 | 405 | 494 | 0 | 0 | 0.00% | 0 |
23.06.12 | 32,115 | 260 | 528 | 0 | 0 | 0.00% | 0 |
23.06.09 | 31,865 | 250 | 471 | 0 | 0 | 0.00% | 0 |
23.06.08 | 31,730 | 135 | 274 | 0 | 0 | 0.00% | 0 |
23.06.07 | 32,185 | 455 | 612 | 0 | 0 | 0.00% | 0 |
23.06.05 | 30,945 | 1,240 | 10,852 | 0 | 0 | 0.00% | 0 |
23.06.02 | 30,545 | 400 | 1,803 | 0 | 0 | 0.00% | 0 |
23.06.01 | 30,425 | 120 | 605 | 0 | 0 | 0.00% | 0 |
23.05.31 | 30,920 | 495 | 639 | 0 | 0 | 0.00% | 0 |
23.05.30 | 30,215 | 705 | 2,663 | 0 | 0 | 0.00% | 0 |
23.05.26 | 30,145 | 70 | 2,821 | 0 | 0 | 0.00% | 0 |
23.05.25 | 30,785 | 640 | 2,311 | 0 | 0 | 0.00% | 0 |
23.05.24 | 31,260 | 475 | 2,959 | 0 | 0 | 0.00% | 0 |
23.05.23 | 31,440 | 180 | 3,624 | 0 | 0 | 0.00% | 0 |
23.05.22 | 31,775 | 335 | 623 | 0 | 0 | 0.00% | 0 |
23.05.19 | 31,335 | 440 | 473 | 0 | 0 | 0.00% | 0 |
23.05.18 | 30,670 | 665 | 206 | 0 | 0 | 0.00% | 0 |
23.05.17 | 31,095 | 425 | 1,983 | 0 | 0 | 0.00% | 0 |
23.05.16 | 31,320 | 225 | 834 | 0 | 0 | 0.00% | 0 |
23.05.15 | 31,320 | 0 | 261 | 0 | 0 | 0.00% | 0 |
23.05.12 | 31,690 | 370 | 550 | 0 | 0 | 0.00% | 0 |
23.05.11 | 31,740 | 50 | 50 | 0 | 0 | 0.00% | 0 |
23.05.10 | 31,755 | 15 | 635 | 0 | 0 | 0.00% | 0 |
23.05.09 | 31,845 | 90 | 232 | 0 | 0 | 0.00% | 0 |
23.05.08 | 31,460 | 385 | 40 | 0 | 0 | 0.00% | 0 |
23.05.04 | 32,060 | 600 | 41 | 0 | 0 | 0.00% | 0 |
23.05.03 | 32,700 | 640 | 737 | 0 | 0 | 0.00% | 0 |
23.05.02 | 32,175 | 525 | 1,093 | 0 | 0 | 0.00% | 0 |
23.04.28 | 31,395 | 780 | 1,241 | 0 | 0 | 0.00% | 0 |
23.04.27 | 31,810 | 415 | 1,037 | 0 | 0 | 0.00% | 0 |
23.04.26 | 32,235 | 425 | 196 | 0 | 0 | 0.00% | 0 |
23.04.25 | 32,000 | 235 | 32 | 0 | 0 | 0.00% | 0 |
23.04.24 | 32,140 | 140 | 41 | 0 | 0 | 0.00% | 0 |
23.04.21 | 32,370 | 230 | 40 | 0 | 0 | 0.00% | 0 |
23.04.20 | 32,435 | 65 | 31 | 0 | 0 | 0.00% | 0 |
23.04.19 | 32,640 | 205 | 115 | 0 | 0 | 0.00% | 0 |
23.04.18 | 32,495 | 145 | 174 | 0 | 0 | 0.00% | 0 |
23.04.17 | 32,635 | 140 | 51 | 0 | 0 | 0.00% | 0 |
23.04.14 | 31,985 | 650 | 361 | 0 | 0 | 0.00% | 0 |
23.04.13 | 32,130 | 145 | 615 | 0 | 0 | 0.00% | 0 |
23.04.12 | 31,955 | 175 | 86 | 0 | 0 | 0.00% | 0 |
23.04.11 | 31,685 | 270 | 44 | 0 | 0 | 0.00% | 0 |
23.04.10 | 31,580 | 105 | 84 | 0 | 0 | 0.00% | 0 |
23.04.07 | 31,610 | 30 | 444 | 0 | 0 | 0.00% | 0 |
23.04.06 | 31,485 | 125 | 142 | 0 | 0 | 0.00% | 0 |
23.04.05 | 31,875 | 390 | 481 | 0 | 0 | 0.00% | 0 |
23.04.04 | 31,275 | 600 | 1,401 | 0 | 0 | 0.00% | 0 |
23.04.03 | 30,530 | 745 | 1,428 | 0 | 0 | 0.00% | 0 |
23.03.31 | 30,365 | 165 | 322 | 0 | 0 | 0.00% | 0 |
23.03.30 | 29,900 | 465 | 151 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손