신한 은 선물 ETN(H)
(Q500017 ) I 코스피 ETN 11.21 15:3216,560 | 전일 | 16,465 | 고가 | 16,560 | 상한가 | 21,525 |
거래량 (주) |
703 |
95 0.58% | 시가 | 16,480 | 저가 | 16,455 | 하한가 | 11,595 |
거래대금 (백만) |
12 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 16,465 | 95 | 703 | 0 | 0 | 0.00% | 2,000,000 |
24.11.20 | 16,655 | 190 | 531 | 0 | 0 | 0.00% | 2,000,000 |
24.11.19 | 16,265 | 390 | 649 | 0 | 0 | 0.00% | 2,000,000 |
24.11.18 | 16,115 | 150 | 379 | 0 | 0 | 0.00% | 2,000,000 |
24.11.15 | 15,840 | 275 | 33 | 0 | 0 | 0.00% | 2,000,000 |
24.11.14 | 16,435 | 775 | 569 | 0 | 0 | 0.00% | 2,000,000 |
24.11.13 | 16,115 | 320 | 13,238 | 0 | 0 | 0.00% | 2,000,000 |
24.11.12 | 16,615 | 500 | 267 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 16,740 | 125 | 643 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 16,430 | 310 | 242 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 16,960 | 530 | 13,309 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 17,250 | 290 | 6,208 | 0 | 0 | 0.00% | 0 |
24.11.05 | 17,330 | 80 | 24,432 | 0 | 0 | 0.00% | 0 |
24.11.04 | 17,405 | 75 | 8,779 | 0 | 0 | 0.00% | 0 |
24.11.01 | 17,915 | 510 | 910 | 0 | 0 | 0.00% | 0 |
24.10.31 | 18,155 | 240 | 139 | 0 | 0 | 0.00% | 0 |
24.10.30 | 17,940 | 215 | 280 | 0 | 0 | 0.00% | 0 |
24.10.29 | 17,680 | 260 | 6,612 | 0 | 0 | 0.00% | 0 |
24.10.28 | 17,775 | 95 | 18 | 0 | 0 | 0.00% | 0 |
24.10.25 | 18,055 | 280 | 25,390 | 0 | 0 | 0.00% | 0 |
24.10.24 | 18,460 | 405 | 42,489 | 0 | 0 | 0.00% | 0 |
24.10.23 | 18,140 | 320 | 489 | 0 | 0 | 0.00% | 0 |
24.10.22 | 18,030 | 110 | 6,754 | 0 | 0 | 0.00% | 0 |
24.10.21 | 16,930 | 1,100 | 9,681 | 0 | 0 | 0.00% | 0 |
24.10.18 | 16,710 | 220 | 26,033 | 0 | 0 | 0.00% | 0 |
24.10.17 | 16,795 | 85 | 620 | 0 | 0 | 0.00% | 0 |
24.10.16 | 16,475 | 320 | 143 | 0 | 0 | 0.00% | 0 |
24.10.15 | 16,690 | 215 | 333 | 0 | 0 | 0.00% | 0 |
24.10.14 | 16,575 | 115 | 627 | 0 | 0 | 0.00% | 0 |
24.10.11 | 16,215 | 360 | 18,623 | 0 | 0 | 0.00% | 0 |
24.10.10 | 16,710 | 495 | 508 | 0 | 0 | 0.00% | 0 |
24.10.08 | 17,010 | 300 | 174,046 | 0 | 0 | 0.00% | 0 |
24.10.07 | 17,135 | 125 | 2,063 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,565 | 570 | 2,083 | 0 | 0 | 0.00% | 0 |
24.10.02 | 16,800 | 235 | 8,212 | 0 | 0 | 0.00% | 0 |
24.09.30 | 16,880 | 80 | 993 | 0 | 0 | 0.00% | 0 |
24.09.27 | 16,945 | 65 | 1,409 | 0 | 0 | 0.00% | 0 |
24.09.26 | 16,990 | 45 | 918 | 0 | 0 | 0.00% | 0 |
24.09.25 | 16,570 | 420 | 5,976 | 0 | 0 | 0.00% | 0 |
24.09.24 | 16,550 | 20 | 527 | 0 | 0 | 0.00% | 0 |
24.09.23 | 16,560 | 10 | 108 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,370 | 190 | 6,082 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,010 | 360 | 301 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,305 | 705 | 4,602 | 0 | 0 | 0.00% | 0 |
24.09.12 | 15,115 | 190 | 203 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,080 | 35 | 40 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,770 | 310 | 21 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,315 | 545 | 2,033 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,025 | 290 | 2,688 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,865 | 160 | 182 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,110 | 245 | 2,259 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,150 | 40 | 2,022 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,650 | 500 | 67 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,755 | 105 | 6 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,725 | 30 | 516 | 0 | 0 | 0.00% | 0 |
24.08.28 | 16,020 | 295 | 14 | 0 | 0 | 0.00% | 0 |
24.08.27 | 15,850 | 170 | 381 | 0 | 0 | 0.00% | 0 |
24.08.26 | 15,565 | 285 | 119 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,725 | 160 | 1,253 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,715 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,710 | 5 | 38 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,470 | 240 | 760 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,010 | 460 | 644 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,805 | 205 | 224 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,775 | 30 | 8 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,615 | 160 | 624 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,615 | 0 | 7 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,325 | 290 | 1,347 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,455 | 130 | 338 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,355 | 100 | 664 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,245 | 890 | 1,148 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,370 | 125 | 650 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,430 | 60 | 66 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,270 | 160 | 39 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,900 | 370 | 22 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,980 | 80 | 666 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,805 | 175 | 1,459 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,950 | 145 | 634 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,650 | 700 | 1,127 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,365 | 285 | 1,636 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,510 | 145 | 756 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,685 | 175 | 663 | 0 | 0 | 0.00% | 0 |
24.07.19 | 16,260 | 575 | 1,692 | 0 | 0 | 0.00% | 0 |
24.07.18 | 16,500 | 240 | 988 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,445 | 55 | 967 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,405 | 40 | 212 | 0 | 0 | 0.00% | 0 |
24.07.15 | 16,515 | 110 | 224 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,600 | 85 | 665 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,440 | 160 | 586 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,600 | 160 | 443 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,525 | 75 | 234 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,370 | 155 | 2,656 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,160 | 210 | 1,011 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,845 | 315 | 903 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,700 | 145 | 993 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,575 | 125 | 1,140 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,540 | 35 | 755 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,395 | 145 | 916 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,400 | 5 | 240 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,765 | 365 | 545 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,805 | 40 | 71 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,295 | 490 | 616 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,260 | 35 | 291 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,760 | 500 | 352 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,730 | 30 | 621 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,560 | 170 | 883 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,580 | 20 | 1,192 | 0 | 0 | 0.00% | 0 |
24.06.14 | 15,650 | 70 | 779 | 0 | 0 | 0.00% | 0 |
24.06.13 | 15,740 | 90 | 1,127 | 0 | 0 | 0.00% | 0 |
24.06.12 | 15,635 | 105 | 666 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,775 | 140 | 1,981 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,670 | 895 | 1,280 | 0 | 0 | 0.00% | 0 |
24.06.07 | 15,840 | 830 | 1,178 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,380 | 540 | 1,461 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,000 | 380 | 159 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,615 | 615 | 230 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,765 | 150 | 68 | 0 | 0 | 0.00% | 0 |
24.05.30 | 17,170 | 405 | 418 | 0 | 0 | 0.00% | 0 |
24.05.29 | 16,795 | 375 | 160 | 0 | 0 | 0.00% | 0 |
24.05.28 | 16,500 | 295 | 382 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,340 | 160 | 12 | 0 | 0 | 0.00% | 0 |
24.05.24 | 16,265 | 75 | 712 | 0 | 0 | 0.00% | 0 |
24.05.23 | 16,960 | 695 | 3,807 | 0 | 0 | 0.00% | 0 |
24.05.22 | 16,815 | 145 | 672 | 0 | 0 | 0.00% | 0 |
24.05.21 | 17,015 | 200 | 625 | 0 | 0 | 0.00% | 0 |
24.05.20 | 15,915 | 1,100 | 1,929 | 0 | 0 | 0.00% | 0 |
24.05.17 | 15,790 | 125 | 586 | 0 | 0 | 0.00% | 0 |
24.05.16 | 15,195 | 595 | 6,060 | 0 | 0 | 0.00% | 0 |
24.05.14 | 15,280 | 85 | 2,614 | 0 | 0 | 0.00% | 0 |
24.05.13 | 15,275 | 5 | 383 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,820 | 455 | 1,392 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,660 | 160 | 117 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,600 | 60 | 29 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,260 | 340 | 313 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,195 | 65 | 21 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,310 | 115 | 370 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,605 | 295 | 130 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,810 | 205 | 89 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,570 | 240 | 264 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,630 | 60 | 123 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,395 | 235 | 188 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,940 | 545 | 3,458 | 0 | 0 | 0.00% | 0 |
24.04.22 | 15,185 | 245 | 319 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,275 | 90 | 918 | 0 | 0 | 0.00% | 0 |
24.04.18 | 15,190 | 85 | 1,259 | 0 | 0 | 0.00% | 0 |
24.04.17 | 15,420 | 230 | 953 | 0 | 0 | 0.00% | 0 |
24.04.16 | 15,290 | 130 | 2,010 | 0 | 0 | 0.00% | 0 |
24.04.15 | 15,490 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,965 | 525 | 1,585 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,940 | 25 | 1,144 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,880 | 60 | 178 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,300 | 580 | 14,393 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,495 | 195 | 278 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,135 | 360 | 1,392 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,605 | 530 | 1,145 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,515 | 90 | 310 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,205 | 310 | 260 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,185 | 20 | 5 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,115 | 70 | 416 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,195 | 80 | 108 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,230 | 35 | 221 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,165 | 65 | 896 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,790 | 625 | 479 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,375 | 415 | 464 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,400 | 25 | 173 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,440 | 40 | 229 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,495 | 55 | 151 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,380 | 115 | 273 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,980 | 400 | 221 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,120 | 140 | 26 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,050 | 70 | 601 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,060 | 10 | 212 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,935 | 125 | 223 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,730 | 205 | 488 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,785 | 55 | 430 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,370 | 415 | 611 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,065 | 305 | 483 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,025 | 40 | 606 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,085 | 60 | 395 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,240 | 155 | 78 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,145 | 95 | 475 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,320 | 175 | 542 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,350 | 30 | 426 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,320 | 30 | 18 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,395 | 75 | 1,025 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,325 | 70 | 1,541 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,060 | 265 | 2,717 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,815 | 245 | 274 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,210 | 395 | 1,920 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,950 | 260 | 897 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,965 | 15 | 222 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,060 | 95 | 399 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,120 | 60 | 339 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,465 | 345 | 1,443 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,295 | 170 | 1,058 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,395 | 100 | 48 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,465 | 70 | 860 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,300 | 165 | 307 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,315 | 15 | 537 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,215 | 100 | 118 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,055 | 160 | 1,208 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,980 | 75 | 1,513 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,900 | 80 | 920 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,180 | 280 | 677 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,125 | 55 | 145 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,205 | 80 | 393 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,415 | 210 | 96 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,490 | 75 | 79 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,275 | 215 | 2,661 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,355 | 80 | 18 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,290 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,420 | 130 | 17 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,345 | 75 | 90 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,420 | 75 | 185 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,340 | 80 | 122 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,700 | 360 | 219 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,885 | 185 | 81 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,135 | 250 | 145 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,005 | 130 | 1,281 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,115 | 110 | 821 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,110 | 5 | 809 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,060 | 50 | 848 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,965 | 95 | 854 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,850 | 115 | 13 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,885 | 35 | 130 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,965 | 80 | 699 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,850 | 115 | 765 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,180 | 670 | 756 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,345 | 165 | 232 | 0 | 0 | 0.00% | 0 |
23.12.12 | 12,405 | 60 | 134 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,835 | 430 | 374 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,810 | 25 | 54 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,050 | 240 | 111 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,230 | 180 | 218 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,725 | 495 | 1,105 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,630 | 95 | 1,113 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,475 | 155 | 838 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,455 | 20 | 670 | 0 | 0 | 0.00% | 0 |
23.11.29 | 13,285 | 170 | 1,375 | 0 | 0 | 0.00% | 0 |
23.11.28 | 13,285 | 0 | 475 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,765 | 520 | 17,195 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,765 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,810 | 45 | 423 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,740 | 70 | 134 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,785 | 45 | 122 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,830 | 45 | 413 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,700 | 130 | 78 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,505 | 195 | 16,369 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,025 | 480 | 115 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,895 | 130 | 17 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,225 | 330 | 472 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,070 | 155 | 583 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,090 | 20 | 1,249 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,360 | 270 | 3,683 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,480 | 120 | 92 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,230 | 250 | 584 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,390 | 160 | 561 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,200 | 190 | 1,777 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,490 | 290 | 545 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,460 | 30 | 33 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,335 | 125 | 1,035 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,350 | 15 | 106 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,350 | 0 | 115 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,415 | 65 | 33 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,570 | 155 | 11 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,340 | 230 | 16,177 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,340 | 0 | 3,569 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,460 | 120 | 74 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,110 | 350 | 374 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,160 | 50 | 17 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,860 | 300 | 620 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,950 | 90 | 332 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,760 | 190 | 1,095 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,690 | 70 | 1,648 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,240 | 450 | 691 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,420 | 180 | 233 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,325 | 95 | 266 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,275 | 950 | 655 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,385 | 110 | 144 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,675 | 290 | 529 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,735 | 60 | 468 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,485 | 250 | 120 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,515 | 30 | 504 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,510 | 5 | 10,975 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,510 | 0 | 686 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,345 | 165 | 706 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,175 | 170 | 10 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,350 | 175 | 789 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,430 | 80 | 1,024 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,455 | 25 | 1,452 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,485 | 30 | 117 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,475 | 10 | 1,050 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,700 | 225 | 183 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,825 | 125 | 459 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,105 | 280 | 450 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,205 | 100 | 5 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,270 | 65 | 14 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,350 | 80 | 240 | 0 | 0 | 0.00% | 0 |
23.08.30 | 13,170 | 180 | 621 | 0 | 0 | 0.00% | 0 |
23.08.29 | 13,085 | 85 | 337 | 0 | 0 | 0.00% | 0 |
23.08.28 | 13,010 | 75 | 103 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,770 | 345 | 873 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,575 | 195 | 23 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,335 | 240 | 567 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,305 | 30 | 161 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,145 | 160 | 204 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,185 | 40 | 109 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,210 | 25 | 155 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,255 | 45 | 52 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,240 | 15 | 102 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,355 | 115 | 34 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,515 | 160 | 432 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,765 | 250 | 849 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,665 | 100 | 28 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,775 | 110 | 427 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,150 | 375 | 977 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,310 | 160 | 1,330 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,110 | 200 | 463 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,100 | 10 | 114 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,525 | 425 | 221 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,305 | 220 | 295 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,260 | 45 | 581 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,290 | 30 | 4,869 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,475 | 185 | 378 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,645 | 170 | 120 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,540 | 105 | 223 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,480 | 60 | 71 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,465 | 15 | 192 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,425 | 40 | 31 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,125 | 300 | 552 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,580 | 545 | 1,301 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,600 | 20 | 9 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,450 | 150 | 16,584 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,275 | 175 | 621 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,555 | 280 | 89 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,355 | 200 | 135 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,380 | 25 | 2,260 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,395 | 15 | 175 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,190 | 205 | 17,745 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,320 | 130 | 125 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,375 | 55 | 719 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,445 | 70 | 36 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,290 | 155 | 224 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,050 | 240 | 516 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,175 | 125 | 16,962 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,485 | 310 | 393 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,960 | 475 | 234 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,040 | 80 | 52 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,950 | 90 | 173 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,675 | 275 | 135 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,885 | 210 | 142 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,100 | 215 | 80 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,065 | 35 | 250 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,180 | 115 | 268 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,770 | 410 | 195 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,730 | 40 | 29 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,700 | 30 | 58 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,990 | 290 | 139 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,730 | 260 | 133 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,545 | 185 | 52 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,485 | 60 | 283 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,290 | 195 | 42 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,450 | 160 | 54 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,680 | 230 | 240 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,810 | 130 | 286 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,830 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,800 | 30 | 62 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,800 | 0 | 187 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,880 | 80 | 252 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,960 | 80 | 254 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,990 | 30 | 223 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,990 | 0 | 247 | 0 | 0 | 0.00% | 0 |
23.05.12 | 13,745 | 755 | 504 | 0 | 0 | 0.00% | 0 |
23.05.11 | 13,920 | 175 | 23 | 0 | 0 | 0.00% | 0 |
23.05.10 | 13,920 | 0 | 41 | 0 | 0 | 0.00% | 0 |
23.05.09 | 13,935 | 15 | 89 | 0 | 0 | 0.00% | 0 |
23.05.08 | 13,990 | 55 | 133 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,750 | 240 | 350 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,560 | 190 | 137 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,555 | 5 | 289 | 0 | 0 | 0.00% | 0 |
23.04.28 | 13,605 | 50 | 40 | 0 | 0 | 0.00% | 0 |
23.04.27 | 13,565 | 40 | 33 | 0 | 0 | 0.00% | 0 |
23.04.26 | 13,650 | 85 | 531 | 0 | 0 | 0.00% | 0 |
23.04.25 | 13,525 | 125 | 250 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,630 | 105 | 95 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,710 | 80 | 16 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,510 | 200 | 191 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,605 | 95 | 603 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,810 | 205 | 119 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,835 | 305 | 331 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,805 | 30 | 75 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,565 | 240 | 280 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,445 | 120 | 18 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,545 | 100 | 177 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,520 | 25 | 23 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,595 | 75 | 293 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,980 | 615 | 1,277 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,830 | 150 | 494 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,970 | 140 | 95 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,785 | 185 | 667 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,570 | 215 | 429 | 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
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사