대신 밀 선물 ETN(H)
(Q510015 ) I 코스피 ETN 11.08 15:336,380 | 전일 | 6,420 | 고가 | 6,430 | 상한가 | 8,345 |
거래량 (주) |
1,905 |
40 -0.62% | 시가 | 6,430 | 저가 | 6,380 | 하한가 | 4,495 |
거래대금 (백만) |
12 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 6,420 | 40 | 1,905 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 6,335 | 85 | 483 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 6,375 | 40 | 268 | 0 | 0 | 0.00% | 2,000,000 |
24.11.05 | 6,410 | 35 | 141 | 0 | 0 | 0.00% | 2,000,000 |
24.11.04 | 6,400 | 10 | 463 | 0 | 0 | 0.00% | 2,000,000 |
24.11.01 | 6,360 | 40 | 432 | 0 | 0 | 0.00% | 2,000,000 |
24.10.31 | 6,430 | 70 | 6,034 | 0 | 0 | 0.00% | 2,000,000 |
24.10.30 | 6,250 | 180 | 7,714 | 0 | 0 | 0.00% | 2,000,000 |
24.10.29 | 6,320 | 70 | 4,033 | 0 | 0 | 0.00% | 2,000,000 |
24.10.28 | 6,520 | 200 | 5,270 | 0 | 0 | 0.00% | 2,000,000 |
24.10.25 | 6,485 | 35 | 119 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,420 | 65 | 6,353 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,330 | 90 | 398 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,430 | 100 | 372 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,650 | 220 | 4,823 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,550 | 100 | 4,265 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,500 | 50 | 2,094 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,470 | 30 | 2,033 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,665 | 195 | 3,046 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,745 | 80 | 475 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,800 | 55 | 783 | 0 | 0 | 0.00% | 0 |
24.10.10 | 6,610 | 190 | 4,024 | 0 | 0 | 0.00% | 0 |
24.10.08 | 6,575 | 35 | 227 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,700 | 125 | 5,125 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,720 | 20 | 3,479 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,470 | 250 | 5,182 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,465 | 5 | 3,031 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,590 | 125 | 5,676 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,420 | 170 | 3,547 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,470 | 50 | 3,145 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,395 | 75 | 4,604 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,370 | 25 | 2,216 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,395 | 25 | 1,606 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,470 | 75 | 747 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,500 | 30 | 1,143 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,430 | 70 | 5,773 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,350 | 80 | 3,898 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,275 | 75 | 2,138 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,370 | 95 | 2,370 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,415 | 45 | 614 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,315 | 100 | 1,245 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,125 | 190 | 11,558 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,145 | 20 | 1,388 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,120 | 25 | 682 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,035 | 85 | 5,224 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,940 | 95 | 25,867 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,845 | 95 | 12,680 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,855 | 10 | 4,843 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,980 | 125 | 16,200 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,065 | 85 | 10,761 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,210 | 145 | 7,657 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,140 | 70 | 5,958 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,115 | 25 | 1,171 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,065 | 50 | 1,876 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,095 | 30 | 6,464 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,175 | 80 | 6,005 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,210 | 35 | 4,204 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,275 | 65 | 6,385 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,275 | 0 | 16,111 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,295 | 20 | 755 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,185 | 110 | 4,041 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,145 | 40 | 4,960 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,200 | 55 | 9,432 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,100 | 100 | 3,872 | 0 | 0 | 0.00% | 0 |
24.08.01 | 6,040 | 60 | 7,613 | 0 | 0 | 0.00% | 0 |
24.07.31 | 6,100 | 60 | 4,025 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,030 | 70 | 8,129 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,225 | 195 | 16,999 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,310 | 85 | 5,785 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,275 | 35 | 3,649 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,320 | 45 | 5,879 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,340 | 20 | 8,416 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,185 | 155 | 23,047 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,275 | 90 | 6,774 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,165 | 110 | 10,662 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,150 | 15 | 4,368 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,285 | 135 | 11,970 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,575 | 290 | 15,766 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,530 | 45 | 3,343 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,585 | 55 | 8,822 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,625 | 40 | 9,019 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,720 | 95 | 1,899 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,730 | 10 | 2,810 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,715 | 15 | 959 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,775 | 60 | 571 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,775 | 0 | 4,878 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,660 | 115 | 5,947 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,670 | 10 | 2,296 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,500 | 170 | 22,628 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,505 | 5 | 41,376 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,585 | 80 | 9,701 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,625 | 40 | 16,971 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,770 | 145 | 18,260 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,905 | 135 | 22,443 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,955 | 50 | 2,879 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,030 | 75 | 841 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,110 | 80 | 12,250 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,310 | 200 | 14,230 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,340 | 30 | 3,411 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,415 | 75 | 3,314 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,280 | 135 | 1,920 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,440 | 160 | 15,560 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,515 | 75 | 1,451 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,850 | 335 | 9,689 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,050 | 200 | 1,597 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,115 | 65 | 3,390 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,175 | 60 | 3,901 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,140 | 35 | 1,756 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,280 | 140 | 3,086 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,455 | 175 | 3,330 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,235 | 220 | 9,225 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,320 | 85 | 509 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,155 | 165 | 5,775 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,430 | 275 | 10,452 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,140 | 290 | 16,257 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,860 | 280 | 11,941 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,985 | 125 | 1,328 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,910 | 75 | 1,600 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,230 | 320 | 9,346 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,770 | 460 | 28,866 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,695 | 75 | 7,230 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,545 | 150 | 6,531 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,685 | 140 | 2,801 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,665 | 20 | 5,726 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,250 | 415 | 11,132 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,165 | 85 | 3,970 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,105 | 60 | 310 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,335 | 230 | 992 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,310 | 25 | 9,558 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,260 | 50 | 6,517 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,065 | 195 | 5,953 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,020 | 45 | 2,110 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,740 | 280 | 6,595 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,680 | 60 | 5,369 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,580 | 100 | 5,756 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,665 | 85 | 3,794 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,725 | 60 | 2,173 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,675 | 50 | 1,748 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,690 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,760 | 70 | 732 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,795 | 35 | 1,686 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,850 | 55 | 2,014 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,760 | 90 | 2,814 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,780 | 20 | 332 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,570 | 210 | 2,490 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,725 | 155 | 4,566 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,765 | 40 | 490 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,670 | 95 | 1,406 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,645 | 25 | 537 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,525 | 120 | 1,952 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,715 | 190 | 2,573 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,750 | 35 | 732 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,590 | 160 | 818 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,645 | 55 | 1,365 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,650 | 5 | 963 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,555 | 95 | 1,388 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,455 | 100 | 2,672 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,455 | 0 | 1,767 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,500 | 45 | 16,106 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,650 | 150 | 4,691 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,595 | 55 | 14,623 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,495 | 100 | 6,627 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,410 | 85 | 5,806 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,425 | 15 | 16,481 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,610 | 185 | 18,809 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,795 | 185 | 20,927 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,760 | 35 | 6,269 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,980 | 220 | 13,242 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,050 | 70 | 803 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,975 | 75 | 1,124 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,890 | 85 | 3,742 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,010 | 120 | 443 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,925 | 85 | 3,372 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,965 | 40 | 439 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,700 | 265 | 7,509 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,785 | 85 | 5,421 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,780 | 5 | 1,164 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,000 | 220 | 7,786 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,025 | 25 | 2,823 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,155 | 130 | 1,771 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,255 | 100 | 1,630 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,160 | 95 | 1,122 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,155 | 5 | 3,376 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,180 | 25 | 19,175 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,285 | 105 | 1,373 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,150 | 135 | 2,012 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,290 | 140 | 2,521 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,145 | 145 | 3,375 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,225 | 80 | 1,622 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,305 | 80 | 2,097 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,435 | 130 | 3,762 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,205 | 230 | 1,969 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,170 | 35 | 516 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,170 | 0 | 177 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,080 | 90 | 1,287 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,050 | 30 | 1,503 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,050 | 0 | 991 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,235 | 185 | 8,634 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,240 | 5 | 495 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,280 | 40 | 73 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,405 | 125 | 358 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,280 | 125 | 1,245 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,200 | 80 | 629 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,360 | 160 | 1,685 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,400 | 40 | 570 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,245 | 155 | 2,778 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,320 | 75 | 934 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,465 | 145 | 678 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,550 | 85 | 1,095 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,605 | 55 | 428 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,360 | 245 | 4,610 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,370 | 10 | 382 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,385 | 15 | 327 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,505 | 120 | 1,874 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,455 | 50 | 3,772 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,475 | 20 | 267 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,370 | 105 | 1,214 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,335 | 35 | 1,807 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,495 | 160 | 2,199 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,360 | 135 | 1,455 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,505 | 145 | 1,176 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,715 | 210 | 3,469 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,590 | 125 | 7,396 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,500 | 90 | 8,075 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,465 | 35 | 9,324 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,205 | 260 | 12,499 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,115 | 90 | 3,304 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,030 | 85 | 2,907 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,880 | 150 | 5,490 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,780 | 100 | 2,522 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,975 | 195 | 5,673 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,995 | 20 | 2,991 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,955 | 40 | 405 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,990 | 35 | 1,321 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,875 | 115 | 6,575 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,900 | 25 | 2,456 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,930 | 30 | 3,749 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,035 | 105 | 6,610 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,145 | 110 | 3,295 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,225 | 80 | 1,185 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,125 | 100 | 2,560 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,170 | 45 | 2,243 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,315 | 145 | 926 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,155 | 160 | 3,422 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,100 | 55 | 6,960 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,090 | 10 | 825 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,055 | 35 | 2,362 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,035 | 20 | 4,393 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,930 | 105 | 13,220 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,005 | 75 | 10,361 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,115 | 110 | 6,501 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,235 | 120 | 551 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,020 | 215 | 5,603 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,245 | 225 | 5,988 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,235 | 10 | 3,550 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,315 | 80 | 2,777 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,420 | 105 | 2,312 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,235 | 185 | 12,191 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,150 | 85 | 4,791 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,135 | 15 | 2,263 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,265 | 130 | 4,246 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,105 | 160 | 19,537 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,920 | 185 | 9,537 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,940 | 20 | 13,213 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,050 | 110 | 21,283 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,130 | 80 | 3,802 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,020 | 110 | 13,609 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,050 | 30 | 5,305 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,330 | 280 | 23,743 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,310 | 20 | 5,157 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,130 | 180 | 11,536 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,150 | 20 | 4,902 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,250 | 100 | 12,844 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,315 | 65 | 11,979 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,220 | 95 | 6,047 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,425 | 205 | 12,301 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,400 | 25 | 2,623 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,335 | 65 | 13,396 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,260 | 75 | 14,550 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,220 | 40 | 4,850 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,350 | 130 | 30,200 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,440 | 90 | 54,127 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,550 | 110 | 34,984 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,440 | 110 | 9,335 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,405 | 35 | 2,952 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,500 | 95 | 18,266 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,460 | 40 | 6,815 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,450 | 10 | 9,437 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,460 | 10 | 11,261 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,625 | 165 | 27,417 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,685 | 60 | 9,180 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,850 | 165 | 8,666 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,890 | 40 | 35,462 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,795 | 95 | 51,420 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,780 | 15 | 10,651 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,835 | 55 | 9,154 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,690 | 145 | 14,673 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,660 | 30 | 16,680 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,780 | 120 | 13,914 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,060 | 280 | 38,749 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,160 | 100 | 12,745 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,240 | 80 | 8,923 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,370 | 130 | 9,035 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,285 | 85 | 22,546 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,290 | 5 | 31,529 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,150 | 140 | 22,200 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,105 | 45 | 22,137 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,755 | 650 | 49,250 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,555 | 200 | 34,981 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,825 | 270 | 12,384 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,995 | 170 | 6,849 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,330 | 335 | 19,199 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,565 | 235 | 14,555 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,625 | 60 | 22,430 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,180 | 445 | 27,891 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,200 | 20 | 24,213 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,385 | 185 | 44,108 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,770 | 615 | 39,040 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,320 | 450 | 36,737 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,595 | 275 | 18,339 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,205 | 390 | 17,051 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,970 | 235 | 25,800 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,395 | 425 | 21,863 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,290 | 105 | 6,057 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,280 | 10 | 9,261 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,320 | 40 | 33,406 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,495 | 175 | 11,003 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,260 | 235 | 10,297 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,225 | 35 | 3,028 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,225 | 0 | 1,610 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,635 | 410 | 13,067 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,540 | 95 | 9,765 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,005 | 465 | 26,834 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,260 | 255 | 15,758 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,665 | 405 | 16,198 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,540 | 125 | 10,391 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,430 | 110 | 13,152 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,130 | 300 | 21,998 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,920 | 210 | 21,870 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,050 | 130 | 10,909 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,635 | 415 | 15,587 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,215 | 420 | 25,243 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,220 | 5 | 8,231 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,175 | 45 | 7,419 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,135 | 40 | 34,349 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,065 | 70 | 11,711 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,965 | 100 | 9,430 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,115 | 150 | 12,352 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,105 | 10 | 6,349 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,915 | 190 | 4,867 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,780 | 135 | 6,523 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,565 | 215 | 11,479 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,865 | 300 | 19,870 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,905 | 40 | 3,125 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,860 | 45 | 13,394 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,040 | 180 | 5,727 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,790 | 250 | 15,610 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,730 | 60 | 5,707 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,955 | 225 | 16,178 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,000 | 45 | 7,746 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,305 | 305 | 19,479 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,490 | 185 | 2,625 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,275 | 215 | 3,934 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,210 | 65 | 7,271 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,280 | 70 | 8,669 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,320 | 40 | 575 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,365 | 45 | 3,123 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,495 | 130 | 7,715 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,285 | 210 | 4,741 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,870 | 415 | 19,033 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,085 | 215 | 16,563 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,130 | 45 | 4,135 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,285 | 155 | 3,480 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,480 | 195 | 6,622 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,420 | 60 | 2,676 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,745 | 325 | 10,409 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,780 | 35 | 4,532 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,885 | 105 | 4,885 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,115 | 230 | 6,187 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,160 | 45 | 3,198 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,820 | 340 | 8,145 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,650 | 170 | 4,665 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,820 | 165 | 2,145 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,830 | 10 | 153 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,925 | 95 | 1,095 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,910 | 15 | 384 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,795 | 115 | 827 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,830 | 35 | 532 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,965 | 135 | 2,048 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,080 | 115 | 9,186 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,050 | 30 | 143 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,950 | 100 | 1,661 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,180 | 230 | 1,200 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,090 | 90 | 2,903 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[트럼프노믹스 2기] ① 글로벌 거시충격파…'시계제로 4년' 마주한 韓경제
-
2
"이달 가을배추, 작년보다 생산 줄어 도매가 20% 상승"
-
3
[르포] "김장 걱정했는데 다행"…배춧값 내리자 장보기 '활기'
-
4
[트럼프노믹스 2기] ⑤ "달러·금, 이미 많이 올라…美주식 비중 확대"
-
5
[트럼프노믹스 2기] ④ 금·달러 투자 열풍…가상자산도 '불장'
-
6
[트럼프노믹스 2기] ③ 환율·금리·물가 다시 비상…'新 3高' 닥치나
-
7
한숨 돌린 최태원 회장, 페루 이어 일본行…글로벌 경영 속도
-
8
대형마트 2천원 미만 가을배추 대량 풀어…김장물가 안정세
-
9
[트럼프노믹스 2기] ② "대미투자 카드로 관세 장벽 회피…에너지 수입 검토"
-
10
[내일은 못 먹을지도] ⑧ 수확 앞둔 낟알에서 싹터버리는 메밀
11.10 07:49
더보기 >