미래에셋 인버스 코스피200 선물 ETN
(Q520038 ) I 코스피 ETN 11.22 14:0511,460 | 전일 | 11,570 | 고가 | 11,520 | 상한가 | 15,040 |
거래량 (주) |
22 |
110 -0.95% | 시가 | 11,520 | 저가 | 11,440 | 하한가 | 8,100 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,610 | 40 | 120 | 0 | 0 | 0.00% | 2,000,000 |
24.11.20 | 11,610 | 0 | 1,005 | 0 | 0 | 0.00% | 2,000,000 |
24.11.19 | 11,750 | 140 | 202 | 0 | 0 | 0.00% | 2,000,000 |
24.11.18 | 11,890 | 140 | 71 | 0 | 0 | 0.00% | 2,000,000 |
24.11.15 | 11,975 | 85 | 1,015 | 0 | 0 | 0.00% | 2,000,000 |
24.11.14 | 11,950 | 0 | 571 | 0 | 0 | 0.00% | 2,000,000 |
24.11.13 | 11,650 | 300 | 3,268 | 0 | 0 | 0.00% | 2,000,000 |
24.11.12 | 11,400 | 250 | 764 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 11,210 | 190 | 284 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 11,275 | 65 | 1,618 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 11,270 | 5 | 476 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 11,205 | 65 | 124 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,285 | 80 | 7 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,280 | 5 | 183 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,150 | 130 | 1,457 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,010 | 140 | 298 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,005 | 5 | 37 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,005 | 0 | 33 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,080 | 75 | 18 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,055 | 25 | 1,197 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,980 | 75 | 6 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,140 | 160 | 1,037 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,985 | 155 | 1,107 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,965 | 20 | 8 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,960 | 5 | 8 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,900 | 60 | 15 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,845 | 55 | 16 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,975 | 130 | 53 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,025 | 50 | 12 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,020 | 5 | 12 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,015 | 5 | 18 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,170 | 155 | 125 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,080 | 90 | 323 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,120 | 40 | 1,758 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,870 | 250 | 614 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,710 | 160 | 78 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,705 | 5 | 26 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,955 | 250 | 107 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,950 | 5 | 53 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,040 | 90 | 54 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,945 | 95 | 470 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,230 | 285 | 202 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,055 | 175 | 2,903 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,075 | 20 | 1,503 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,370 | 295 | 1,729 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,230 | 140 | 1,668 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,185 | 45 | 313 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,100 | 85 | 2,685 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,975 | 125 | 2,068 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,945 | 30 | 1,438 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,610 | 335 | 665 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,500 | 110 | 1,055 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,495 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,550 | 55 | 167 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,460 | 90 | 1,706 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,440 | 20 | 14 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,385 | 55 | 105 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,320 | 65 | 338 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,325 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,325 | 0 | 21 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,315 | 10 | 185 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,270 | 45 | 22 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,320 | 50 | 4 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,555 | 235 | 224 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,680 | 125 | 519 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,715 | 35 | 184 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,805 | 90 | 574 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,010 | 205 | 6,290 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,835 | 175 | 2,482 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,130 | 295 | 752 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,485 | 355 | 11,206 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,530 | 955 | 17,078 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,090 | 440 | 2,765 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,135 | 45 | 168 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,260 | 125 | 10,109 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,140 | 120 | 635 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,270 | 130 | 261 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,360 | 90 | 242 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,145 | 215 | 1,438 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,075 | 70 | 658 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,095 | 20 | 417 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,000 | 95 | 693 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,875 | 125 | 1,988 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,805 | 70 | 4,717 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,720 | 85 | 1,319 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,725 | 5 | 85 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,770 | 45 | 221 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,645 | 125 | 509 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,700 | 55 | 208 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,695 | 5 | 60 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,725 | 30 | 242 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,705 | 20 | 578 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,885 | 180 | 1,091 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,030 | 145 | 1,303 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,055 | 25 | 173 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,985 | 70 | 269 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,995 | 10 | 127 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,055 | 60 | 61 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,045 | 10 | 233 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,090 | 45 | 139 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,135 | 45 | 29 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,080 | 55 | 1,322 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,950 | 130 | 134 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,010 | 60 | 268 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,170 | 160 | 326 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,245 | 75 | 922 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,205 | 40 | 35 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,190 | 15 | 133 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,400 | 210 | 269 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,305 | 95 | 8 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,390 | 85 | 6 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,310 | 80 | 269 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,430 | 120 | 281 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,550 | 120 | 259 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,455 | 95 | 11,370 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,655 | 200 | 51 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,650 | 5 | 59 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,455 | 195 | 11,733 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,315 | 140 | 12 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,310 | 5 | 12 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,465 | 155 | 66 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,270 | 195 | 681 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,310 | 40 | 60 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,265 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,235 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,305 | 70 | 23,524 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,115 | 190 | 23,636 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,305 | 190 | 12,773 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,315 | 10 | 65 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,285 | 30 | 210 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,330 | 45 | 518 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,210 | 120 | 30 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,245 | 35 | 6,117 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,480 | 235 | 924 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,480 | 0 | 1,123 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,435 | 45 | 668 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,480 | 45 | 160 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,585 | 105 | 78 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,685 | 100 | 605 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,485 | 200 | 11,322 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,685 | 200 | 12,324 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,685 | 0 | 23,706 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,845 | 160 | 57,964 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,620 | 225 | 37,702 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,805 | 185 | 17,844 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,690 | 115 | 1,442 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,445 | 245 | 2,024 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,395 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,285 | 110 | 3,706 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,270 | 15 | 3,810 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,215 | 55 | 2,324 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,240 | 25 | 1,845 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,160 | 80 | 1,088 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,280 | 120 | 1,281 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,125 | 155 | 5,170 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,155 | 30 | 14,237 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,160 | 5 | 5,040 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,190 | 30 | 24 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,185 | 5 | 24 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,180 | 5 | 454 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,290 | 110 | 21,005 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,240 | 50 | 134 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,205 | 35 | 21,780 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,505 | 300 | 622 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,680 | 175 | 24 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,575 | 105 | 539 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,595 | 20 | 2,118 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,425 | 170 | 2,580 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,525 | 100 | 2,121 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,605 | 80 | 339 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,645 | 40 | 101 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,540 | 105 | 3,190 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,690 | 150 | 3,142 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,720 | 30 | 5,147 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,670 | 50 | 3,051 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,555 | 115 | 7,154 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,735 | 180 | 6,152 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,695 | 40 | 8,429 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,835 | 140 | 3,160 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,725 | 110 | 14,379 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,640 | 85 | 57,168 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,665 | 25 | 743 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,715 | 50 | 2,070 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,705 | 10 | 3,592 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,580 | 125 | 285 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,745 | 165 | 2,040 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,840 | 95 | 308 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,815 | 25 | 120 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,650 | 165 | 2,692 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,770 | 120 | 103 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,800 | 30 | 23 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,940 | 140 | 1,691 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,935 | 5 | 2,536 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,785 | 150 | 7 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,145 | 360 | 178 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,350 | 205 | 152 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,280 | 70 | 4 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,200 | 80 | 5 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,390 | 190 | 168 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,420 | 30 | 49 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,415 | 5 | 77 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,360 | 55 | 80 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,370 | 10 | 2,606 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,440 | 70 | 7 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,640 | 200 | 711 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,630 | 10 | 449 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,340 | 290 | 4,113 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,170 | 170 | 506 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,240 | 70 | 238 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,120 | 120 | 227 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,140 | 20 | 680 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,050 | 90 | 874 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,935 | 115 | 481 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,930 | 5 | 18,052 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,910 | 20 | 5,662 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,795 | 115 | 15,541 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,490 | 305 | 2,616 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,560 | 70 | 2,162 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,735 | 175 | 345 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,875 | 140 | 72 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,870 | 5 | 7 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,975 | 105 | 38 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,900 | 75 | 10 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,085 | 185 | 898 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,100 | 15 | 7 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,080 | 20 | 11 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,205 | 125 | 421 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,270 | 65 | 2 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,275 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,365 | 90 | 10 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,355 | 10 | 208 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,495 | 140 | 11 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,425 | 70 | 2 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,455 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,365 | 90 | 1,003 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,345 | 20 | 40 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,345 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,340 | 5 | 1,115 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,340 | 0 | 10,623 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,455 | 115 | 10,734 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,405 | 50 | 10,473 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,350 | 55 | 21,429 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,325 | 25 | 31,875 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,325 | 0 | 142 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,365 | 40 | 21,244 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,465 | 100 | 42,099 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,410 | 55 | 10,577 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,410 | 0 | 922 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,675 | 265 | 23 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,775 | 100 | 24 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,770 | 5 | 1,018 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,740 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,770 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,700 | 70 | 3 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,445 | 255 | 52 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,000 | 555 | 442 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,115 | 115 | 2 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,400 | 285 | 118 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,480 | 80 | 2 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,330 | 150 | 143 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,380 | 50 | 511 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,360 | 20 | 36 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,030 | 330 | 231 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,130 | 100 | 243 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,070 | 60 | 59 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,945 | 125 | 214 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,830 | 115 | 357 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,690 | 140 | 3 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,705 | 15 | 99 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,820 | 115 | 102 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,710 | 110 | 568 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,625 | 85 | 2 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,660 | 35 | 1,401 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,915 | 255 | 203 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,950 | 35 | 502 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,980 | 30 | 100 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,935 | 45 | 4,483 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,665 | 270 | 16 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,665 | 0 | 27 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,535 | 130 | 94 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,600 | 65 | 7 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,460 | 140 | 12 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,255 | 205 | 7 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,175 | 80 | 2 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,170 | 5 | 52 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,025 | 145 | 972 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,305 | 280 | 65,460 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,355 | 50 | 2 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,255 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,305 | 50 | 2 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,345 | 40 | 72 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,335 | 10 | 57 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,250 | 85 | 18 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,215 | 35 | 12 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,195 | 20 | 47 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,395 | 200 | 1,740 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,355 | 40 | 2 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,350 | 5 | 95 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,400 | 50 | 276 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,485 | 85 | 7 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,540 | 55 | 88 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,430 | 110 | 1,175 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,580 | 150 | 217 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,540 | 40 | 316 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,580 | 40 | 52,157 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,565 | 15 | 53,866 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,525 | 40 | 32,145 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,485 | 40 | 31,633 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,325 | 160 | 1,978 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,150 | 175 | 343 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,190 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,200 | 10 | 212 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,200 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,090 | 110 | 11,664 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,100 | 10 | 102 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,110 | 10 | 10,784 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,015 | 95 | 132 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,810 | 205 | 171 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,970 | 160 | 459 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,010 | 40 | 11 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,070 | 60 | 21,676 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,120 | 50 | 2 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,000 | 120 | 1,276 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,065 | 65 | 5 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,070 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,060 | 10 | 16 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,055 | 5 | 32,473 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,020 | 35 | 10,846 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,945 | 75 | 54 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,900 | 45 | 64 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,065 | 165 | 288 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,225 | 160 | 153 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,265 | 40 | 52 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,425 | 160 | 1,201 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,425 | 0 | 97 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,250 | 175 | 688 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,165 | 85 | 23,610 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,040 | 125 | 995 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,025 | 15 | 208 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,200 | 175 | 503 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,165 | 35 | 73 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,200 | 35 | 6 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,130 | 70 | 1,171 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,150 | 20 | 155 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,160 | 10 | 102 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,115 | 45 | 6 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,145 | 30 | 32,754 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,045 | 100 | 837 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,015 | 30 | 81,727 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,965 | 50 | 163,533 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,000 | 35 | 11,077 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,965 | 35 | 84 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,880 | 85 | 22 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,970 | 90 | 115 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,875 | 95 | 1,226 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,060 | 185 | 402 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,965 | 95 | 802 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,990 | 25 | 343 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,020 | 30 | 2,663 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,170 | 150 | 20,744 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,145 | 25 | 939 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,050 | 95 | 888 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,205 | 155 | 14,846 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,245 | 40 | 843 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,225 | 20 | 47,902 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,185 | 40 | 27,595 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,225 | 40 | 16,875 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,285 | 60 | 32,635 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,445 | 160 | 47,203 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,525 | 80 | 42,630 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,590 | 65 | 31,317 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,660 | 70 | 57,123 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,650 | 10 | 72,871 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,500 | 150 | 31,809 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,510 | 10 | 121,307 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,470 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,440 | 30 | 10,673 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,560 | 120 | 151 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,490 | 70 | 681 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,460 | 30 | 10,533 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,535 | 75 | 13 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,550 | 15 | 21,372 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,600 | 50 | 19,299 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,595 | 5 | 18,477 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,400 | 195 | 9,282 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,345 | 55 | 9,915 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,290 | 55 | 972 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,250 | 40 | 9,154 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,315 | 65 | 484,547 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,255 | 60 | 141 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,205 | 50 | 17,845 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,325 | 120 | 67 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,275 | 50 | 185 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,370 | 95 | 64 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,475 | 105 | 37 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,595 | 120 | 851 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,805 | 210 | 265 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,615 | 190 | 237 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,645 | 30 | 250 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,635 | 10 | 597 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,640 | 5 | 44 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,770 | 130 | 601 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,890 | 120 | 142 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
9
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들