신한 인버스 옥수수 선물 ETN(H)
(Q500014 ) I 코스피 ETN 11.22 14:159,550 | 전일 | 9,385 | 고가 | 9,550 | 상한가 | 12,200 |
거래량 (주) |
3 |
165 1.76% | 시가 | 9,550 | 저가 | 9,550 | 하한가 | 6,570 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,545 | 160 | 1 | 0 | 0 | 0.00% | 2,000,000 |
24.11.20 | 9,495 | 50 | 86 | 0 | 0 | 0.00% | 2,000,000 |
24.11.19 | 9,595 | 100 | 6 | 0 | 0 | 0.00% | 2,000,000 |
24.11.18 | 9,565 | 30 | 81 | 0 | 0 | 0.00% | 2,000,000 |
24.11.15 | 9,520 | 45 | 92 | 0 | 0 | 0.00% | 2,000,000 |
24.11.14 | 9,420 | 100 | 4 | 0 | 0 | 0.00% | 2,000,000 |
24.11.13 | 9,405 | 15 | 3 | 0 | 0 | 0.00% | 2,000,000 |
24.11.12 | 9,390 | 15 | 38 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 9,400 | 10 | 71 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 9,455 | 55 | 23 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 9,670 | 215 | 69 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 9,640 | 30 | 3 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,745 | 105 | 7 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,745 | 0 | 21 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,810 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,700 | 110 | 68 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,800 | 100 | 1 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,700 | 100 | 9 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,560 | 140 | 6 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,545 | 15 | 16 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,725 | 180 | 201 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,805 | 80 | 7 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,005 | 200 | 2 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,845 | 160 | 66 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,980 | 135 | 3 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,040 | 60 | 50 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,975 | 65 | 58 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,655 | 320 | 101 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,550 | 105 | 37 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,550 | 0 | 527 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,550 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,555 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,500 | 55 | 55 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,290 | 210 | 34 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,735 | 445 | 94 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,835 | 100 | 22 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,770 | 65 | 52 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,860 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,820 | 40 | 29 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,015 | 195 | 67 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,960 | 55 | 16 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,765 | 195 | 4 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,890 | 125 | 2 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,895 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,000 | 105 | 4 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,955 | 45 | 79 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,865 | 90 | 24 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,755 | 110 | 197 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,830 | 75 | 113 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,910 | 80 | 74 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,110 | 200 | 44 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,940 | 170 | 117 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,180 | 240 | 863 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,330 | 150 | 1,632 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,330 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,350 | 20 | 45 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,405 | 55 | 223 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,275 | 130 | 23 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,040 | 235 | 193 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,120 | 80 | 107 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,120 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,255 | 135 | 30 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,125 | 130 | 101 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,110 | 15 | 590 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,040 | 70 | 162 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,265 | 225 | 52 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,180 | 85 | 351 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,030 | 150 | 163 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,025 | 5 | 13 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,805 | 220 | 172 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,020 | 215 | 13 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,055 | 35 | 191 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,120 | 65 | 260 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,895 | 225 | 368 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,765 | 130 | 977 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,815 | 50 | 198 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,395 | 420 | 346 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,470 | 75 | 681 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,665 | 195 | 4 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,640 | 25 | 20 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,860 | 220 | 151 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,860 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,695 | 165 | 126 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,645 | 50 | 50 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,810 | 165 | 29 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,600 | 210 | 382 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,645 | 45 | 124 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,650 | 5 | 134 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,740 | 90 | 3 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,735 | 5 | 85 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,415 | 320 | 542 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,425 | 10 | 159 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,450 | 25 | 229 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,470 | 20 | 11 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,470 | 0 | 87 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,435 | 35 | 1,023 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,100 | 335 | 859 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,065 | 35 | 232 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,935 | 130 | 343 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,780 | 155 | 338 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,750 | 30 | 394 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,630 | 120 | 299 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,465 | 165 | 244 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,490 | 25 | 21 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,500 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,440 | 60 | 1,960 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,370 | 70 | 183 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,350 | 20 | 50 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,500 | 150 | 88 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,375 | 125 | 92 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,475 | 100 | 3 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,420 | 55 | 179 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,615 | 195 | 197 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,610 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,570 | 40 | 162 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,410 | 160 | 195 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,345 | 65 | 473 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,285 | 60 | 46 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,080 | 205 | 6 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,195 | 115 | 7 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,195 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,305 | 110 | 33 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,200 | 105 | 2,816 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,345 | 145 | 267 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,400 | 55 | 7 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,315 | 85 | 62 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,200 | 115 | 42 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,990 | 210 | 20 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,165 | 175 | 8 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,340 | 175 | 13 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,295 | 45 | 8 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,185 | 110 | 5 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,130 | 55 | 3 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,240 | 110 | 10 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,430 | 190 | 62 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,535 | 105 | 50 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,475 | 60 | 36 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,435 | 40 | 14 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,535 | 100 | 37 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,375 | 160 | 4 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,415 | 40 | 685 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,595 | 180 | 1 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,635 | 40 | 21 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,660 | 25 | 6,059 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,635 | 25 | 11 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,545 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,540 | 5 | 14 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,670 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,455 | 215 | 1,406 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,535 | 80 | 105 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,560 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,515 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,510 | 5 | 28 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,620 | 110 | 2,658 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,485 | 135 | 225 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,370 | 115 | 278 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,350 | 20 | 13 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,660 | 310 | 27 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,595 | 65 | 31 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,460 | 135 | 352 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,460 | 0 | 5 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,430 | 30 | 30 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,335 | 95 | 14 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,490 | 35 | 1 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,390 | 100 | 18 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,500 | 110 | 5 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,420 | 80 | 201 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,380 | 40 | 13 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,415 | 35 | 10 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,425 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,470 | 45 | 92 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,635 | 165 | 6 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,680 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,620 | 60 | 40 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,635 | 15 | 65 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,560 | 75 | 40 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,710 | 150 | 5,164 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,725 | 15 | 149 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,930 | 205 | 15 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,780 | 150 | 166 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,715 | 65 | 113 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,490 | 225 | 328 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,500 | 10 | 13 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,570 | 70 | 128 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,555 | 15 | 3,502 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,530 | 25 | 466 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,315 | 215 | 496 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,420 | 105 | 744 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,290 | 130 | 256 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,275 | 15 | 71 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,100 | 175 | 450 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,100 | 0 | 51 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,085 | 15 | 319 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,095 | 10 | 58 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,965 | 130 | 376 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,145 | 180 | 237 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,030 | 115 | 121 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,925 | 105 | 257 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,880 | 45 | 134 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,965 | 85 | 68 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,995 | 30 | 105 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,010 | 15 | 20 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,005 | 5 | 148 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,040 | 35 | 322 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,050 | 10 | 19 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,975 | 75 | 2,948 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,965 | 10 | 277 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,785 | 180 | 527 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,710 | 75 | 41 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,770 | 60 | 484 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,850 | 80 | 220 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,700 | 150 | 417 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,685 | 15 | 815 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,685 | 0 | 80 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,690 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,530 | 160 | 258 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,500 | 30 | 246 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,510 | 10 | 52 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,545 | 35 | 161 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,535 | 10 | 20 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,580 | 45 | 1,358 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,540 | 40 | 2,659 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,510 | 30 | 40 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,420 | 90 | 69 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,425 | 5 | 194 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,455 | 30 | 11 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,385 | 70 | 4 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,385 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,370 | 15 | 203 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,290 | 80 | 93 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,355 | 65 | 60 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,305 | 50 | 6 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,390 | 5 | 75 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,395 | 5 | 455 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,475 | 80 | 3 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,550 | 75 | 9 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,485 | 65 | 4,259 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,420 | 65 | 739 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,295 | 125 | 15 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,295 | 0 | 125 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,270 | 25 | 4 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,300 | 30 | 12 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,300 | 0 | 250 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,225 | 75 | 506 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,330 | 105 | 1 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,215 | 115 | 4 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,235 | 20 | 375 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,505 | 270 | 318 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,400 | 105 | 903 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,270 | 130 | 548 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,350 | 80 | 3 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,265 | 85 | 484 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,260 | 5 | 44 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,355 | 95 | 75 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,260 | 95 | 59 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,210 | 50 | 138 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,210 | 0 | 163 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,130 | 80 | 45 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,185 | 55 | 797 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,190 | 5 | 719 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,115 | 75 | 280 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,940 | 160 | 24 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,825 | 115 | 20 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,040 | 215 | 6 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,055 | 15 | 530 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,940 | 115 | 15 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,015 | 75 | 8 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,145 | 85 | 10 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,080 | 65 | 39 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,970 | 110 | 664 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,140 | 170 | 52 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,045 | 95 | 273 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,140 | 95 | 134 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,160 | 20 | 248 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,310 | 150 | 95 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,250 | 60 | 783 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,170 | 80 | 104 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,260 | 90 | 210 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,350 | 90 | 263 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,220 | 130 | 3,999 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,145 | 75 | 244 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,145 | 0 | 15 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,235 | 90 | 2,181 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,125 | 110 | 266 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,120 | 5 | 1,484 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,070 | 50 | 578 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,085 | 15 | 1,280 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,075 | 10 | 10 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,105 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,185 | 80 | 38 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,165 | 20 | 21 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,200 | 35 | 1,428 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,035 | 165 | 180 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,000 | 20 | 16 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,030 | 30 | 15 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,030 | 0 | 134 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,155 | 125 | 9 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,175 | 20 | 743 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,910 | 265 | 2,498 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,100 | 190 | 60 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,185 | 85 | 261 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,235 | 50 | 222 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,095 | 140 | 918 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,940 | 155 | 3,489 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,925 | 15 | 12,335 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,905 | 20 | 54 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,995 | 90 | 170 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,925 | 70 | 17 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,915 | 10 | 306 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,910 | 5 | 359 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,640 | 270 | 2,784 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,655 | 15 | 2,578 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,595 | 60 | 7,727 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,370 | 225 | 955 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,250 | 120 | 12 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,145 | 105 | 240 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,030 | 115 | 72 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,335 | 305 | 583 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,390 | 55 | 813 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,165 | 225 | 309 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,300 | 135 | 31 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,760 | 460 | 762 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,635 | 125 | 175 | 0 | 0 | 0.00% | 0 |
23.07.17 | 6,835 | 200 | 83 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,165 | 330 | 796 | 0 | 0 | 0.00% | 0 |
23.07.13 | 6,820 | 345 | 5,121 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,855 | 35 | 142 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,965 | 110 | 666 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,795 | 170 | 438 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,990 | 195 | 309 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,975 | 15 | 167 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,935 | 40 | 105 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,915 | 20 | 1,430 | 0 | 0 | 0.00% | 0 |
23.07.03 | 6,480 | 435 | 9,199 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,360 | 120 | 7,958 | 0 | 0 | 0.00% | 0 |
23.06.29 | 6,180 | 180 | 609 | 0 | 0 | 0.00% | 0 |
23.06.28 | 5,910 | 270 | 807 | 0 | 0 | 0.00% | 0 |
23.06.27 | 5,955 | 45 | 890 | 0 | 0 | 0.00% | 0 |
23.06.26 | 5,720 | 235 | 797 | 0 | 0 | 0.00% | 0 |
23.06.23 | 5,620 | 100 | 786 | 0 | 0 | 0.00% | 0 |
23.06.22 | 5,775 | 155 | 749 | 0 | 0 | 0.00% | 0 |
23.06.21 | 5,840 | 65 | 842 | 0 | 0 | 0.00% | 0 |
23.06.20 | 5,860 | 20 | 377 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,065 | 205 | 496 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,320 | 255 | 2,904 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,440 | 120 | 372 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,440 | 0 | 71 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,505 | 65 | 24 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,595 | 90 | 10,904 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,610 | 15 | 849 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,485 | 125 | 2,092 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,505 | 20 | 279 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,705 | 200 | 187 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,680 | 25 | 75 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,765 | 85 | 1,517 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,520 | 245 | 4,338 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,730 | 210 | 37 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,775 | 45 | 18 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,010 | 225 | 69 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,175 | 165 | 186 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,135 | 40 | 3,489 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,135 | 0 | 2,303 | 0 | 0 | 0.00% | 0 |
23.05.18 | 6,855 | 280 | 477 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,680 | 175 | 1,544 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,680 | 0 | 34 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,860 | 180 | 83 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,750 | 110 | 106 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,835 | 85 | 39 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,645 | 190 | 611 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,610 | 35 | 487 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,690 | 80 | 522 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,825 | 135 | 172 | 0 | 0 | 0.00% | 0 |
23.05.03 | 6,685 | 140 | 2,472 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,780 | 95 | 209 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,580 | 200 | 8,654 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,500 | 80 | 460 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,540 | 40 | 459 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,495 | 45 | 472 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,295 | 200 | 64 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,280 | 15 | 21 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,120 | 160 | 258 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,210 | 90 | 20 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,315 | 105 | 525 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,410 | 95 | 67 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,360 | 15 | 206 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,370 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,265 | 105 | 93 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,440 | 175 | 856 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,445 | 5 | 37 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,395 | 50 | 78 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,320 | 75 | 130 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,335 | 15 | 204 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,250 | 85 | 50 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,320 | 70 | 189 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,395 | 75 | 72 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,325 | 70 | 2 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
디지틀조선(033130) 소폭 상승세 +4.16%
-
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
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등