신한 WTI원유 선물 ETN(H)
(Q500015 ) I 코스피 ETN 11.22 14:517,310 | 전일 | 7,185 | 고가 | 7,355 | 상한가 | 9,340 |
거래량 (주) |
1,388 |
125 1.74% | 시가 | 7,310 | 저가 | 7,305 | 하한가 | 5,030 |
거래대금 (백만) |
10 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,225 | 40 | 480 | 0 | 0 | 0.00% | 10,000,000 |
24.11.20 | 7,220 | 5 | 5,668 | 0 | 0 | 0.00% | 10,000,000 |
24.11.19 | 6,980 | 240 | 11,819 | 0 | 0 | 0.00% | 10,000,000 |
24.11.18 | 7,060 | 80 | 2,921 | 0 | 0 | 0.00% | 10,000,000 |
24.11.15 | 7,065 | 5 | 11,438 | 0 | 0 | 0.00% | 10,000,000 |
24.11.14 | 7,105 | 40 | 550 | 0 | 0 | 0.00% | 10,000,000 |
24.11.13 | 7,060 | 45 | 1,381 | 0 | 0 | 0.00% | 10,000,000 |
24.11.12 | 7,305 | 245 | 1,892 | 0 | 0 | 0.00% | 10,000,000 |
24.11.11 | 7,465 | 160 | 23,748 | 0 | 0 | 0.00% | 10,000,000 |
24.11.08 | 7,460 | 5 | 20,605 | 0 | 0 | 0.00% | 10,000,000 |
24.11.07 | 7,305 | 155 | 67,697 | 0 | 0 | 0.00% | 10,000,000 |
24.11.06 | 7,410 | 105 | 86,938 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,335 | 75 | 12,422 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,325 | 10 | 23,979 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,160 | 165 | 2,190 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,020 | 140 | 23,256 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,980 | 40 | 34,736 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,090 | 110 | 24,727 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,295 | 205 | 68,831 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,410 | 115 | 476 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,400 | 10 | 22,506 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,220 | 180 | 24,056 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,140 | 80 | 11,723 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,310 | 170 | 26,035 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,235 | 75 | 35,191 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,275 | 40 | 1,877 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,320 | 45 | 283 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,645 | 325 | 116,412 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,705 | 60 | 18,703 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,555 | 150 | 71,547 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,775 | 220 | 47,944 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,605 | 170 | 183,421 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,535 | 70 | 36,748 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,270 | 265 | 56,439 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,080 | 190 | 180,062 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,940 | 140 | 93,721 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,955 | 15 | 1,155 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,290 | 335 | 40,021 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,295 | 5 | 35,821 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,320 | 25 | 77,853 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,280 | 40 | 13,187 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,200 | 80 | 2,582 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,000 | 200 | 14,545 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,875 | 125 | 1,649 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,710 | 165 | 2,915 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,915 | 205 | 20,027 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,905 | 10 | 1,947 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,010 | 105 | 16,549 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,010 | 0 | 3,079 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,075 | 65 | 3,840 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,480 | 405 | 6,172 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,375 | 105 | 195 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,690 | 315 | 1,303 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,535 | 155 | 197 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,625 | 90 | 273 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,810 | 185 | 151 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,605 | 205 | 2,889 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,365 | 240 | 15,052 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,240 | 125 | 598 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,365 | 125 | 3,526 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,385 | 20 | 304 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,575 | 190 | 1,916 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,725 | 150 | 29,181 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,785 | 60 | 1,490 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,840 | 55 | 313 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,635 | 205 | 27,102 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,535 | 100 | 2,016 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,440 | 95 | 23,425 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,255 | 185 | 71,942 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,325 | 70 | 60,456 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,195 | 130 | 29,040 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,605 | 410 | 16,274 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,775 | 170 | 3,343 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,530 | 245 | 4,992 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,460 | 70 | 201 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,660 | 200 | 60,112 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,740 | 80 | 85,670 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,605 | 135 | 4,621 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,645 | 40 | 54,771 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,730 | 85 | 86,871 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,795 | 65 | 705 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,965 | 170 | 935 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,100 | 135 | 164 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,845 | 255 | 2,267 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,915 | 70 | 410 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,000 | 85 | 2,134 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,065 | 65 | 154 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,050 | 15 | 6,065 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,880 | 170 | 8,672 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,020 | 140 | 1,046 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,050 | 30 | 131 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,145 | 95 | 681 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,110 | 35 | 3,183 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,090 | 20 | 2,254 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,125 | 35 | 531 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,980 | 145 | 2,976 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,000 | 20 | 949 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,850 | 150 | 5,355 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,905 | 55 | 74 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,940 | 35 | 2,622 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,825 | 115 | 5,413 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,900 | 75 | 1,931 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,820 | 80 | 6,102 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,835 | 15 | 1,692 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,730 | 105 | 3,861 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,540 | 190 | 1,599 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,535 | 5 | 3,601 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,550 | 15 | 694 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,580 | 30 | 1,584 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,510 | 70 | 2,662 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,305 | 205 | 3,299 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,295 | 10 | 1,163 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,055 | 240 | 2,275 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,080 | 25 | 683 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,395 | 315 | 2,782 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,505 | 110 | 16,992 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,620 | 115 | 62 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,720 | 100 | 363 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,585 | 135 | 205 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,510 | 75 | 124 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,395 | 115 | 34 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,435 | 40 | 245 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,510 | 75 | 16,231 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,590 | 80 | 2,580 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,685 | 95 | 16 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,620 | 65 | 169 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,555 | 65 | 4,935 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,580 | 25 | 285 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,455 | 125 | 121 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,635 | 180 | 600 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,585 | 50 | 130 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,450 | 135 | 16,628 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,515 | 65 | 1,498 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,560 | 45 | 34,210 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,605 | 45 | 563 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,875 | 270 | 32,367 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,940 | 65 | 30,890 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,025 | 85 | 15,378 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,915 | 110 | 529 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,970 | 55 | 1,088 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,835 | 135 | 30,392 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,750 | 85 | 61,261 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,950 | 200 | 153,075 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,850 | 100 | 65,253 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,045 | 195 | 5,161 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,125 | 80 | 1,167 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,060 | 65 | 874 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,125 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,145 | 20 | 14,842 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,170 | 25 | 38 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,070 | 100 | 268 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,205 | 135 | 119 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,075 | 130 | 1,341 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,030 | 45 | 1,556 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,945 | 85 | 4,449 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,870 | 75 | 391 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,805 | 65 | 538 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,715 | 90 | 362 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,630 | 85 | 715 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,725 | 95 | 632 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,635 | 90 | 31,205 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,585 | 50 | 30 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,700 | 115 | 155 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,775 | 75 | 190 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,720 | 55 | 167 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,620 | 100 | 289 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,585 | 35 | 2,248 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,465 | 120 | 620 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,330 | 135 | 381 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,320 | 10 | 60 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,265 | 55 | 126 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,435 | 170 | 221 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,395 | 40 | 35 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,330 | 65 | 392 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,320 | 10 | 55 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,455 | 135 | 198 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,335 | 120 | 130 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,335 | 0 | 149 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,260 | 75 | 2,035 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,115 | 145 | 1,036 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,290 | 175 | 1,848 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,295 | 5 | 97 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,195 | 100 | 762 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,315 | 120 | 876 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,260 | 55 | 18,661 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,235 | 25 | 640 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,095 | 140 | 2,380 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,225 | 130 | 573 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,175 | 50 | 18,991 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,890 | 285 | 4,751 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,825 | 65 | 116 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,780 | 45 | 949 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,735 | 45 | 830 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,890 | 155 | 7,974 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,065 | 175 | 19,190 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,205 | 140 | 35,292 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,175 | 30 | 314 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,280 | 105 | 3,634 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,140 | 140 | 55,134 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,015 | 125 | 7,999 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,915 | 100 | 21,517 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,960 | 45 | 17,753 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,775 | 185 | 21,195 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,860 | 85 | 1,304 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,780 | 80 | 992 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,690 | 90 | 19,477 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,715 | 25 | 38,958 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,745 | 30 | 18,751 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,830 | 85 | 19,423 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,680 | 150 | 94,132 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,740 | 60 | 55,951 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,545 | 195 | 19,181 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,750 | 205 | 57,408 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,755 | 5 | 1,790 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,805 | 50 | 37,205 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,540 | 265 | 36,939 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,765 | 225 | 3,167 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,885 | 120 | 91,732 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,990 | 105 | 18,021 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,830 | 160 | 21,130 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,900 | 70 | 18,171 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,865 | 35 | 717 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,855 | 10 | 56,147 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,735 | 120 | 19,504 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,695 | 40 | 624 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,660 | 35 | 2,139 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,480 | 180 | 4,122 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,340 | 140 | 2,906 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,670 | 330 | 20,780 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,655 | 15 | 37,196 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,555 | 100 | 1,688 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,470 | 85 | 77,627 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,695 | 225 | 65,406 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,780 | 85 | 25,269 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,810 | 30 | 2,979 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,030 | 220 | 19,356 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,260 | 230 | 52,986 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,090 | 170 | 37,853 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,925 | 165 | 17,283 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,945 | 20 | 529 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,080 | 135 | 52,469 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,060 | 20 | 18,105 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,195 | 135 | 18,335 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,155 | 40 | 34,350 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,110 | 45 | 580 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,770 | 340 | 403,305 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,065 | 295 | 60,286 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,260 | 185 | 5,017 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,250 | 10 | 17,835 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,075 | 175 | 18,795 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,030 | 45 | 3,108 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,980 | 50 | 36,676 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,140 | 160 | 38,365 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,415 | 275 | 19,430 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,475 | 60 | 831 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,635 | 160 | 3,545 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,490 | 145 | 15,914 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,485 | 5 | 21,440 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,645 | 160 | 20,310 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,785 | 140 | 18,017 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,800 | 15 | 24,928 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,830 | 30 | 15,645 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,690 | 140 | 4,676 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,905 | 215 | 1,066 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,035 | 130 | 853 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,235 | 200 | 16,676 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,025 | 210 | 1,398 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,035 | 10 | 3,043 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,855 | 180 | 15,981 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,920 | 65 | 20,448 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,620 | 300 | 10,258 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,505 | 115 | 1,268 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,775 | 270 | 36,402 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,750 | 25 | 25,860 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,440 | 310 | 41,500 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,635 | 195 | 17,515 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,030 | 395 | 2,808 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,245 | 215 | 32,282 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,055 | 190 | 43,922 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,145 | 90 | 502 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,140 | 5 | 44,499 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,010 | 130 | 30,175 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,075 | 65 | 339 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,215 | 140 | 3,923 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,180 | 35 | 3,158 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,125 | 55 | 1,679 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,960 | 165 | 1,803 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,950 | 10 | 812 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,830 | 120 | 977 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,800 | 30 | 333 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,720 | 80 | 15,937 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,780 | 60 | 16,992 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,745 | 35 | 968 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,655 | 90 | 33,929 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,640 | 15 | 2,677 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,485 | 155 | 16,889 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,280 | 205 | 20,196 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,270 | 10 | 1,282 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,140 | 130 | 17,055 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,140 | 0 | 68 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,030 | 110 | 1,432 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,000 | 30 | 8 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,105 | 105 | 1,741 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,120 | 15 | 7,118 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,230 | 110 | 222 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,130 | 100 | 52,304 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,045 | 85 | 2,051 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,150 | 105 | 3,846 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,250 | 100 | 1,451 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,315 | 65 | 1,681 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,475 | 160 | 1,735 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,310 | 165 | 18,087 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,220 | 90 | 17,986 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,300 | 80 | 16,726 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,215 | 85 | 670 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,010 | 205 | 976 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,260 | 250 | 2,203 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,195 | 65 | 1,867 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,080 | 115 | 941 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,045 | 35 | 981 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,015 | 30 | 558 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,990 | 25 | 2,206 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,965 | 25 | 1,266 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,775 | 190 | 2,958 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,730 | 45 | 2,469 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,625 | 105 | 1,892 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,655 | 30 | 18,684 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,535 | 120 | 20,047 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,565 | 30 | 2,443 | 0 | 0 | 0.00% | 0 |
23.07.17 | 6,765 | 200 | 1,280 | 0 | 0 | 0.00% | 0 |
23.07.14 | 6,665 | 100 | 1,062 | 0 | 0 | 0.00% | 0 |
23.07.13 | 6,570 | 95 | 1,447 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,450 | 120 | 9,377 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,440 | 10 | 21,893 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,335 | 105 | 4,113 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,295 | 40 | 1,003 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,235 | 60 | 3,832 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,165 | 70 | 4,574 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,190 | 25 | 1,263 | 0 | 0 | 0.00% | 0 |
23.07.03 | 6,125 | 65 | 6,130 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,080 | 45 | 3,595 | 0 | 0 | 0.00% | 0 |
23.06.29 | 5,965 | 115 | 5,957 | 0 | 0 | 0.00% | 0 |
23.06.28 | 6,130 | 165 | 5,894 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,090 | 40 | 39,680 | 0 | 0 | 0.00% | 0 |
23.06.26 | 6,035 | 55 | 41,802 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,330 | 295 | 27,885 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,255 | 75 | 7,146 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,210 | 45 | 38,879 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,245 | 35 | 1,270 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,225 | 20 | 110,700 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,030 | 195 | 8,187 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,115 | 85 | 8,274 | 0 | 0 | 0.00% | 0 |
23.06.14 | 5,940 | 175 | 49,798 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,085 | 145 | 36,647 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,220 | 135 | 12,149 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,370 | 150 | 22,685 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,250 | 120 | 5,259 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,365 | 115 | 15,774 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,205 | 160 | 106,514 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,010 | 195 | 2,492 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,075 | 65 | 21,308 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,330 | 255 | 10,798 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,300 | 30 | 2,718 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,495 | 195 | 19,880 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,460 | 35 | 21,561 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,340 | 120 | 20,845 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,205 | 135 | 11,626 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,365 | 160 | 38,876 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,345 | 20 | 20,595 | 0 | 0 | 0.00% | 0 |
23.05.18 | 6,150 | 195 | 1,097 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,220 | 70 | 5,257 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,110 | 110 | 26,897 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,170 | 60 | 14,617 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,395 | 225 | 16,706 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,390 | 5 | 10,905 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,340 | 50 | 3,175 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,265 | 75 | 3,167 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,015 | 250 | 38,528 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,255 | 240 | 109,717 | 0 | 0 | 0.00% | 0 |
23.05.03 | 6,595 | 340 | 13,841 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,550 | 45 | 20,398 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,500 | 50 | 5,066 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,775 | 275 | 6,042 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,860 | 85 | 421 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,705 | 155 | 15,933 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,715 | 10 | 9,399 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,835 | 120 | 8,607 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,025 | 190 | 1,281 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,070 | 45 | 623 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,165 | 95 | 439,444 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,215 | 45 | 31,341 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,095 | 120 | 1,565 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,000 | 95 | 6,387 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,000 | 0 | 93,132 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,965 | 35 | 69,766 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,965 | 0 | 383 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,045 | 80 | 70,886 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,010 | 35 | 3,792 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,890 | 120 | 40,772 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,440 | 450 | 150,868 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,345 | 95 | 6,939 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,410 | 65 | 1,309 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
2
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
3
코스닥 하락률 상위 20종목(직전 30분 기준)
-
4
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
5
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
6
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
7
서호전기(065710) 소폭 상승세 +4.30%
-
8
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
9
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]
-
10
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치