미래에셋 레버리지 코스피200 선물 ETN
(Q520054 ) I 코스피 ETN 11.12 15:3323,960 | 전일 | 25,040 | 고가 | 24,805 | 상한가 | 38,330 |
거래량 (주) |
1,592 |
1,080 -4.31% | 시가 | 24,745 | 저가 | 23,945 | 하한가 | 9,590 |
거래대금 (백만) |
39 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 25,040 | 1,080 | 1,592 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 25,885 | 845 | 885 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 26,005 | 120 | 349 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 25,945 | 60 | 419 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 26,110 | 165 | 1,334 | 0 | 0 | 0.00% | 2,000,000 |
24.11.05 | 26,250 | 140 | 1,659 | 0 | 0 | 0.00% | 2,000,000 |
24.11.04 | 25,460 | 790 | 4,434 | 0 | 0 | 0.00% | 2,000,000 |
24.11.01 | 25,865 | 405 | 1,664 | 0 | 0 | 0.00% | 2,000,000 |
24.10.31 | 26,635 | 770 | 875 | 0 | 0 | 0.00% | 2,000,000 |
24.10.30 | 27,090 | 455 | 483 | 0 | 0 | 0.00% | 2,000,000 |
24.10.29 | 26,955 | 135 | 237 | 0 | 0 | 0.00% | 2,000,000 |
24.10.28 | 26,490 | 465 | 3,345 | 0 | 0 | 0.00% | 0 |
24.10.25 | 26,470 | 20 | 320 | 0 | 0 | 0.00% | 0 |
24.10.24 | 26,895 | 425 | 336 | 0 | 0 | 0.00% | 0 |
24.10.23 | 26,260 | 635 | 12,785 | 0 | 0 | 0.00% | 0 |
24.10.22 | 27,015 | 755 | 802 | 0 | 0 | 0.00% | 0 |
24.10.21 | 26,895 | 120 | 238 | 0 | 0 | 0.00% | 0 |
24.10.18 | 27,205 | 310 | 147 | 0 | 0 | 0.00% | 0 |
24.10.17 | 27,100 | 105 | 156 | 0 | 0 | 0.00% | 0 |
24.10.16 | 27,600 | 500 | 1,721 | 0 | 0 | 0.00% | 0 |
24.10.15 | 27,430 | 170 | 356 | 0 | 0 | 0.00% | 0 |
24.10.14 | 26,810 | 620 | 1,340 | 0 | 0 | 0.00% | 0 |
24.10.11 | 26,765 | 45 | 862 | 0 | 0 | 0.00% | 0 |
24.10.10 | 26,620 | 145 | 995 | 0 | 0 | 0.00% | 0 |
24.10.08 | 27,025 | 405 | 798 | 0 | 0 | 0.00% | 0 |
24.10.07 | 26,240 | 785 | 4,022 | 0 | 0 | 0.00% | 0 |
24.10.04 | 26,170 | 70 | 960 | 0 | 0 | 0.00% | 0 |
24.10.02 | 26,920 | 750 | 1,106 | 0 | 0 | 0.00% | 0 |
24.09.30 | 28,170 | 1,250 | 1,703 | 0 | 0 | 0.00% | 0 |
24.09.27 | 28,460 | 290 | 9,606 | 0 | 0 | 0.00% | 0 |
24.09.26 | 26,700 | 1,760 | 9,816 | 0 | 0 | 0.00% | 0 |
24.09.25 | 27,470 | 770 | 3,153 | 0 | 0 | 0.00% | 0 |
24.09.24 | 26,820 | 650 | 298 | 0 | 0 | 0.00% | 0 |
24.09.23 | 26,650 | 170 | 3,091 | 0 | 0 | 0.00% | 0 |
24.09.20 | 26,515 | 135 | 563 | 0 | 0 | 0.00% | 0 |
24.09.19 | 26,485 | 30 | 1,630 | 0 | 0 | 0.00% | 0 |
24.09.13 | 26,515 | 30 | 1,171 | 0 | 0 | 0.00% | 0 |
24.09.12 | 25,370 | 1,145 | 3,028 | 0 | 0 | 0.00% | 0 |
24.09.11 | 25,855 | 485 | 969 | 0 | 0 | 0.00% | 0 |
24.09.10 | 26,105 | 250 | 782 | 0 | 0 | 0.00% | 0 |
24.09.09 | 26,435 | 330 | 989 | 0 | 0 | 0.00% | 0 |
24.09.06 | 26,955 | 520 | 850 | 0 | 0 | 0.00% | 0 |
24.09.05 | 27,025 | 70 | 604 | 0 | 0 | 0.00% | 0 |
24.09.04 | 29,075 | 2,050 | 1,925 | 0 | 0 | 0.00% | 0 |
24.09.03 | 29,560 | 485 | 78 | 0 | 0 | 0.00% | 0 |
24.09.02 | 29,605 | 45 | 39 | 0 | 0 | 0.00% | 0 |
24.08.30 | 29,300 | 305 | 1,118 | 0 | 0 | 0.00% | 0 |
24.08.29 | 30,120 | 820 | 997 | 0 | 0 | 0.00% | 0 |
24.08.28 | 30,025 | 95 | 1,007 | 0 | 0 | 0.00% | 0 |
24.08.27 | 30,275 | 250 | 240 | 0 | 0 | 0.00% | 0 |
24.08.26 | 30,695 | 420 | 303 | 0 | 0 | 0.00% | 0 |
24.08.23 | 30,635 | 60 | 1,114 | 0 | 0 | 0.00% | 0 |
24.08.22 | 30,600 | 35 | 209 | 0 | 0 | 0.00% | 0 |
24.08.21 | 30,665 | 65 | 132 | 0 | 0 | 0.00% | 0 |
24.08.20 | 30,120 | 545 | 496 | 0 | 0 | 0.00% | 0 |
24.08.19 | 30,600 | 480 | 2,797 | 0 | 0 | 0.00% | 0 |
24.08.16 | 29,200 | 1,400 | 14,376 | 0 | 0 | 0.00% | 0 |
24.08.14 | 28,675 | 525 | 1,961 | 0 | 0 | 0.00% | 0 |
24.08.13 | 28,500 | 175 | 5,294 | 0 | 0 | 0.00% | 0 |
24.08.12 | 27,820 | 680 | 3,911 | 0 | 0 | 0.00% | 0 |
24.08.09 | 26,970 | 850 | 4,710 | 0 | 0 | 0.00% | 0 |
24.08.08 | 27,460 | 490 | 5,524 | 0 | 0 | 0.00% | 0 |
24.08.07 | 26,355 | 1,105 | 10,675 | 0 | 0 | 0.00% | 0 |
24.08.06 | 25,045 | 1,310 | 30,119 | 0 | 0 | 0.00% | 0 |
24.08.05 | 30,700 | 5,655 | 34,050 | 0 | 0 | 0.00% | 0 |
24.08.02 | 33,495 | 2,795 | 5,057 | 0 | 0 | 0.00% | 0 |
24.08.01 | 33,310 | 185 | 1,200 | 0 | 0 | 0.00% | 0 |
24.07.31 | 32,430 | 880 | 1,980 | 0 | 0 | 0.00% | 0 |
24.07.30 | 33,020 | 590 | 825 | 0 | 0 | 0.00% | 0 |
24.07.29 | 32,235 | 785 | 1,311 | 0 | 0 | 0.00% | 0 |
24.07.26 | 31,735 | 500 | 2,526 | 0 | 0 | 0.00% | 0 |
24.07.25 | 33,150 | 1,415 | 3,590 | 0 | 0 | 0.00% | 0 |
24.07.24 | 33,585 | 435 | 1,066 | 0 | 0 | 0.00% | 0 |
24.07.23 | 33,365 | 220 | 668 | 0 | 0 | 0.00% | 0 |
24.07.22 | 34,080 | 715 | 963 | 0 | 0 | 0.00% | 0 |
24.07.19 | 34,865 | 785 | 670 | 0 | 0 | 0.00% | 0 |
24.07.18 | 35,570 | 705 | 1,711 | 0 | 0 | 0.00% | 0 |
24.07.17 | 36,085 | 515 | 999 | 0 | 0 | 0.00% | 0 |
24.07.16 | 36,000 | 85 | 170 | 0 | 0 | 0.00% | 0 |
24.07.15 | 35,570 | 430 | 279 | 0 | 0 | 0.00% | 0 |
24.07.12 | 36,480 | 910 | 4,021 | 0 | 0 | 0.00% | 0 |
24.07.11 | 36,175 | 305 | 636 | 0 | 0 | 0.00% | 0 |
24.07.10 | 36,125 | 50 | 102 | 0 | 0 | 0.00% | 0 |
24.07.09 | 35,915 | 210 | 410 | 0 | 0 | 0.00% | 0 |
24.07.08 | 36,180 | 265 | 468 | 0 | 0 | 0.00% | 0 |
24.07.05 | 34,765 | 1,415 | 21,228 | 0 | 0 | 0.00% | 0 |
24.07.04 | 33,945 | 820 | 4,049 | 0 | 0 | 0.00% | 0 |
24.07.03 | 33,455 | 490 | 220 | 0 | 0 | 0.00% | 0 |
24.07.02 | 34,075 | 620 | 24 | 0 | 0 | 0.00% | 0 |
24.07.01 | 34,020 | 55 | 20,029 | 0 | 0 | 0.00% | 0 |
24.06.28 | 33,565 | 455 | 819 | 0 | 0 | 0.00% | 0 |
24.06.27 | 33,705 | 140 | 4,281 | 0 | 0 | 0.00% | 0 |
24.06.26 | 33,280 | 425 | 467 | 0 | 0 | 0.00% | 0 |
24.06.25 | 32,800 | 480 | 26 | 0 | 0 | 0.00% | 0 |
24.06.24 | 33,500 | 700 | 1,067 | 0 | 0 | 0.00% | 0 |
24.06.21 | 34,180 | 680 | 151 | 0 | 0 | 0.00% | 0 |
24.06.20 | 33,890 | 290 | 836 | 0 | 0 | 0.00% | 0 |
24.06.19 | 32,725 | 1,165 | 486 | 0 | 0 | 0.00% | 0 |
24.06.18 | 32,340 | 385 | 141 | 0 | 0 | 0.00% | 0 |
24.06.17 | 32,550 | 210 | 143 | 0 | 0 | 0.00% | 0 |
24.06.14 | 32,500 | 50 | 88 | 0 | 0 | 0.00% | 0 |
24.06.13 | 31,750 | 750 | 987 | 0 | 0 | 0.00% | 0 |
24.06.12 | 31,390 | 360 | 16 | 0 | 0 | 0.00% | 0 |
24.06.11 | 31,305 | 85 | 344 | 0 | 0 | 0.00% | 0 |
24.06.10 | 31,665 | 360 | 136 | 0 | 0 | 0.00% | 0 |
24.06.07 | 31,060 | 605 | 6,530 | 0 | 0 | 0.00% | 0 |
24.06.05 | 30,455 | 605 | 4,195 | 0 | 0 | 0.00% | 0 |
24.06.04 | 30,900 | 445 | 2,784 | 0 | 0 | 0.00% | 0 |
24.06.03 | 29,805 | 1,095 | 2,001 | 0 | 0 | 0.00% | 0 |
24.05.31 | 29,850 | 45 | 1,829 | 0 | 0 | 0.00% | 0 |
24.05.30 | 30,930 | 1,080 | 5,746 | 0 | 0 | 0.00% | 0 |
24.05.29 | 31,950 | 1,020 | 11,504 | 0 | 0 | 0.00% | 0 |
24.05.28 | 31,930 | 20 | 174 | 0 | 0 | 0.00% | 0 |
24.05.27 | 31,010 | 920 | 6,518 | 0 | 0 | 0.00% | 0 |
24.05.24 | 32,160 | 1,150 | 9,684 | 0 | 0 | 0.00% | 0 |
24.05.23 | 32,055 | 105 | 2,127 | 0 | 0 | 0.00% | 0 |
24.05.22 | 32,040 | 15 | 4,583 | 0 | 0 | 0.00% | 0 |
24.05.21 | 32,355 | 315 | 176 | 0 | 0 | 0.00% | 0 |
24.05.20 | 31,875 | 480 | 3,107 | 0 | 0 | 0.00% | 0 |
24.05.17 | 32,605 | 730 | 1,586 | 0 | 0 | 0.00% | 0 |
24.05.16 | 32,080 | 525 | 290 | 0 | 0 | 0.00% | 0 |
24.05.14 | 31,680 | 400 | 2,181 | 0 | 0 | 0.00% | 0 |
24.05.13 | 32,065 | 385 | 19 | 0 | 0 | 0.00% | 0 |
24.05.10 | 31,755 | 310 | 250 | 0 | 0 | 0.00% | 0 |
24.05.09 | 32,530 | 775 | 76 | 0 | 0 | 0.00% | 0 |
24.05.08 | 32,220 | 310 | 1,185 | 0 | 0 | 0.00% | 0 |
24.05.07 | 30,825 | 1,395 | 746 | 0 | 0 | 0.00% | 0 |
24.05.03 | 30,990 | 165 | 264 | 0 | 0 | 0.00% | 0 |
24.05.02 | 31,215 | 225 | 490 | 0 | 0 | 0.00% | 0 |
24.04.30 | 30,875 | 340 | 1,141 | 0 | 0 | 0.00% | 0 |
24.04.29 | 30,345 | 530 | 1,204 | 0 | 0 | 0.00% | 0 |
24.04.26 | 29,650 | 695 | 758 | 0 | 0 | 0.00% | 0 |
24.04.25 | 30,695 | 1,045 | 916 | 0 | 0 | 0.00% | 0 |
24.04.24 | 29,585 | 1,110 | 10,994 | 0 | 0 | 0.00% | 0 |
24.04.23 | 29,640 | 55 | 53,032 | 0 | 0 | 0.00% | 0 |
24.04.22 | 28,850 | 790 | 82,969 | 0 | 0 | 0.00% | 0 |
24.04.19 | 30,135 | 1,285 | 33,200 | 0 | 0 | 0.00% | 0 |
24.04.18 | 29,095 | 1,040 | 5,338 | 0 | 0 | 0.00% | 0 |
24.04.17 | 29,705 | 610 | 3,064 | 0 | 0 | 0.00% | 0 |
24.04.16 | 31,190 | 1,485 | 4,104 | 0 | 0 | 0.00% | 0 |
24.04.15 | 31,395 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 31,920 | 525 | 1,000 | 0 | 0 | 0.00% | 0 |
24.04.11 | 32,145 | 225 | 18,463 | 0 | 0 | 0.00% | 0 |
24.04.09 | 32,520 | 375 | 28,656 | 0 | 0 | 0.00% | 0 |
24.04.08 | 32,300 | 220 | 38,589 | 0 | 0 | 0.00% | 0 |
24.04.05 | 32,900 | 600 | 5,246 | 0 | 0 | 0.00% | 0 |
24.04.04 | 32,390 | 510 | 4,366 | 0 | 0 | 0.00% | 0 |
24.04.03 | 33,155 | 765 | 7,783 | 0 | 0 | 0.00% | 0 |
24.04.02 | 32,905 | 250 | 33,433 | 0 | 0 | 0.00% | 0 |
24.04.01 | 32,950 | 45 | 8,450 | 0 | 0 | 0.00% | 0 |
24.03.29 | 32,825 | 125 | 447 | 0 | 0 | 0.00% | 0 |
24.03.28 | 32,620 | 205 | 613 | 0 | 0 | 0.00% | 0 |
24.03.27 | 32,700 | 80 | 24,179 | 0 | 0 | 0.00% | 0 |
24.03.26 | 32,070 | 630 | 1,758 | 0 | 0 | 0.00% | 0 |
24.03.25 | 32,365 | 295 | 1,629 | 0 | 0 | 0.00% | 0 |
24.03.22 | 32,520 | 155 | 20,901 | 0 | 0 | 0.00% | 0 |
24.03.21 | 30,760 | 1,760 | 2,005 | 0 | 0 | 0.00% | 0 |
24.03.20 | 29,725 | 1,035 | 646 | 0 | 0 | 0.00% | 0 |
24.03.19 | 30,225 | 500 | 1,070 | 0 | 0 | 0.00% | 0 |
24.03.18 | 30,170 | 55 | 6 | 0 | 0 | 0.00% | 0 |
24.03.15 | 31,225 | 1,055 | 352 | 0 | 0 | 0.00% | 0 |
24.03.14 | 30,750 | 475 | 253 | 0 | 0 | 0.00% | 0 |
24.03.13 | 30,515 | 235 | 655 | 0 | 0 | 0.00% | 0 |
24.03.12 | 30,070 | 445 | 255 | 0 | 0 | 0.00% | 0 |
24.03.11 | 30,550 | 480 | 102 | 0 | 0 | 0.00% | 0 |
24.03.08 | 29,545 | 1,005 | 704 | 0 | 0 | 0.00% | 0 |
24.03.07 | 29,645 | 100 | 4,854 | 0 | 0 | 0.00% | 0 |
24.03.06 | 29,820 | 175 | 263 | 0 | 0 | 0.00% | 0 |
24.03.05 | 30,450 | 630 | 294 | 0 | 0 | 0.00% | 0 |
24.03.04 | 29,540 | 910 | 9,303 | 0 | 0 | 0.00% | 0 |
24.02.29 | 29,695 | 155 | 8,221 | 0 | 0 | 0.00% | 0 |
24.02.28 | 28,950 | 745 | 724 | 0 | 0 | 0.00% | 0 |
24.02.27 | 29,540 | 590 | 25,641 | 0 | 0 | 0.00% | 0 |
24.02.26 | 30,035 | 495 | 49,234 | 0 | 0 | 0.00% | 0 |
24.02.23 | 29,805 | 230 | 1,430 | 0 | 0 | 0.00% | 0 |
24.02.22 | 29,485 | 320 | 389 | 0 | 0 | 0.00% | 0 |
24.02.21 | 29,620 | 135 | 28 | 0 | 0 | 0.00% | 0 |
24.02.20 | 30,345 | 725 | 2,071 | 0 | 0 | 0.00% | 0 |
24.02.19 | 29,425 | 920 | 22,577 | 0 | 0 | 0.00% | 0 |
24.02.16 | 28,820 | 605 | 985 | 0 | 0 | 0.00% | 0 |
24.02.15 | 28,945 | 125 | 1,105 | 0 | 0 | 0.00% | 0 |
24.02.14 | 29,690 | 745 | 1,293 | 0 | 0 | 0.00% | 0 |
24.02.13 | 29,030 | 660 | 2,077 | 0 | 0 | 0.00% | 0 |
24.02.08 | 29,020 | 10 | 3,300 | 0 | 0 | 0.00% | 0 |
24.02.07 | 28,165 | 855 | 6,577 | 0 | 0 | 0.00% | 0 |
24.02.06 | 28,440 | 275 | 4,092 | 0 | 0 | 0.00% | 0 |
24.02.05 | 29,125 | 685 | 3,551 | 0 | 0 | 0.00% | 0 |
24.02.02 | 27,330 | 1,795 | 6,291 | 0 | 0 | 0.00% | 0 |
24.02.01 | 26,460 | 870 | 3,247 | 0 | 0 | 0.00% | 0 |
24.01.31 | 26,830 | 370 | 315 | 0 | 0 | 0.00% | 0 |
24.01.30 | 27,070 | 240 | 20,884 | 0 | 0 | 0.00% | 0 |
24.01.29 | 26,265 | 805 | 1,947 | 0 | 0 | 0.00% | 0 |
24.01.26 | 26,175 | 90 | 593 | 0 | 0 | 0.00% | 0 |
24.01.25 | 26,090 | 85 | 2,099 | 0 | 0 | 0.00% | 0 |
24.01.24 | 26,300 | 210 | 5,391 | 0 | 0 | 0.00% | 0 |
24.01.23 | 26,230 | 70 | 1,859 | 0 | 0 | 0.00% | 0 |
24.01.22 | 25,995 | 235 | 4,316 | 0 | 0 | 0.00% | 0 |
24.01.19 | 25,325 | 670 | 68,457 | 0 | 0 | 0.00% | 0 |
24.01.18 | 25,005 | 320 | 7,878 | 0 | 0 | 0.00% | 0 |
24.01.17 | 26,355 | 1,350 | 30,145 | 0 | 0 | 0.00% | 0 |
24.01.16 | 26,950 | 595 | 21,202 | 0 | 0 | 0.00% | 0 |
24.01.15 | 26,830 | 120 | 4,366 | 0 | 0 | 0.00% | 0 |
24.01.12 | 27,560 | 730 | 8,425 | 0 | 0 | 0.00% | 0 |
24.01.11 | 27,430 | 130 | 9,987 | 0 | 0 | 0.00% | 0 |
24.01.10 | 28,315 | 885 | 1,031 | 0 | 0 | 0.00% | 0 |
24.01.09 | 28,210 | 105 | 216 | 0 | 0 | 0.00% | 0 |
24.01.08 | 28,420 | 210 | 1,022 | 0 | 0 | 0.00% | 0 |
24.01.05 | 28,575 | 155 | 3,396 | 0 | 0 | 0.00% | 0 |
24.01.04 | 29,140 | 565 | 8,978 | 0 | 0 | 0.00% | 0 |
24.01.03 | 30,890 | 1,750 | 248 | 0 | 0 | 0.00% | 0 |
24.01.02 | 30,520 | 370 | 4,200 | 0 | 0 | 0.00% | 0 |
23.12.28 | 29,540 | 980 | 1,272 | 0 | 0 | 0.00% | 0 |
23.12.27 | 28,805 | 735 | 620 | 0 | 0 | 0.00% | 0 |
23.12.26 | 28,615 | 190 | 298 | 0 | 0 | 0.00% | 0 |
23.12.22 | 28,430 | 185 | 807 | 0 | 0 | 0.00% | 0 |
23.12.21 | 28,800 | 370 | 113 | 0 | 0 | 0.00% | 0 |
23.12.20 | 27,725 | 1,075 | 1,039 | 0 | 0 | 0.00% | 0 |
23.12.19 | 27,700 | 25 | 229 | 0 | 0 | 0.00% | 0 |
23.12.18 | 27,800 | 100 | 342 | 0 | 0 | 0.00% | 0 |
23.12.15 | 27,145 | 655 | 25,492 | 0 | 0 | 0.00% | 0 |
23.12.14 | 26,505 | 640 | 20,335 | 0 | 0 | 0.00% | 0 |
23.12.13 | 26,920 | 415 | 39 | 0 | 0 | 0.00% | 0 |
23.12.12 | 26,520 | 400 | 88 | 0 | 0 | 0.00% | 0 |
23.12.11 | 26,375 | 145 | 512 | 0 | 0 | 0.00% | 0 |
23.12.08 | 25,720 | 655 | 1,082 | 0 | 0 | 0.00% | 0 |
23.12.07 | 26,080 | 360 | 1,491 | 0 | 0 | 0.00% | 0 |
23.12.06 | 25,785 | 295 | 1,220 | 0 | 0 | 0.00% | 0 |
23.12.05 | 26,325 | 540 | 7,244 | 0 | 0 | 0.00% | 0 |
23.12.04 | 26,215 | 110 | 1,305 | 0 | 0 | 0.00% | 0 |
23.12.01 | 26,415 | 200 | 524 | 0 | 0 | 0.00% | 0 |
23.11.30 | 26,345 | 70 | 103 | 0 | 0 | 0.00% | 0 |
23.11.29 | 26,550 | 205 | 55 | 0 | 0 | 0.00% | 0 |
23.11.28 | 25,900 | 650 | 409 | 0 | 0 | 0.00% | 0 |
23.11.27 | 26,070 | 170 | 403 | 0 | 0 | 0.00% | 0 |
23.11.24 | 26,420 | 350 | 1,804 | 0 | 0 | 0.00% | 0 |
23.11.23 | 26,495 | 75 | 49 | 0 | 0 | 0.00% | 0 |
23.11.22 | 26,465 | 30 | 305 | 0 | 0 | 0.00% | 0 |
23.11.21 | 26,085 | 380 | 1,299 | 0 | 0 | 0.00% | 0 |
23.11.20 | 25,720 | 365 | 3,164 | 0 | 0 | 0.00% | 0 |
23.11.17 | 26,005 | 285 | 2,007 | 0 | 0 | 0.00% | 0 |
23.11.16 | 25,970 | 55 | 4,680 | 0 | 0 | 0.00% | 0 |
23.11.15 | 24,935 | 1,035 | 627 | 0 | 0 | 0.00% | 0 |
23.11.14 | 24,430 | 505 | 198 | 0 | 0 | 0.00% | 0 |
23.11.13 | 24,405 | 25 | 465 | 0 | 0 | 0.00% | 0 |
23.11.10 | 24,895 | 490 | 448 | 0 | 0 | 0.00% | 0 |
23.11.09 | 24,785 | 110 | 826 | 0 | 0 | 0.00% | 0 |
23.11.08 | 24,580 | 205 | 160 | 0 | 0 | 0.00% | 0 |
23.11.07 | 25,535 | 955 | 2,213 | 0 | 0 | 0.00% | 0 |
23.11.06 | 23,700 | 1,835 | 3,209 | 0 | 0 | 0.00% | 0 |
23.11.03 | 23,170 | 530 | 1,414 | 0 | 0 | 0.00% | 0 |
23.11.02 | 22,425 | 745 | 3,044 | 0 | 0 | 0.00% | 0 |
23.11.01 | 21,860 | 565 | 6,526 | 0 | 0 | 0.00% | 0 |
23.10.31 | 22,295 | 435 | 3,531 | 0 | 0 | 0.00% | 0 |
23.10.30 | 22,285 | 10 | 1,957 | 0 | 0 | 0.00% | 0 |
23.10.27 | 22,260 | 25 | 2,331 | 0 | 0 | 0.00% | 0 |
23.10.26 | 23,515 | 1,255 | 3,709 | 0 | 0 | 0.00% | 0 |
23.10.25 | 23,660 | 145 | 98 | 0 | 0 | 0.00% | 0 |
23.10.24 | 23,355 | 305 | 1,942 | 0 | 0 | 0.00% | 0 |
23.10.23 | 23,700 | 345 | 1,076 | 0 | 0 | 0.00% | 0 |
23.10.20 | 24,435 | 735 | 2,777 | 0 | 0 | 0.00% | 0 |
23.10.19 | 25,350 | 915 | 413 | 0 | 0 | 0.00% | 0 |
23.10.18 | 25,160 | 190 | 227 | 0 | 0 | 0.00% | 0 |
23.10.17 | 24,265 | 895 | 283 | 0 | 0 | 0.00% | 0 |
23.10.16 | 24,905 | 640 | 796 | 0 | 0 | 0.00% | 0 |
23.10.13 | 25,410 | 505 | 72 | 0 | 0 | 0.00% | 0 |
23.10.12 | 24,820 | 590 | 904 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,025 | 795 | 18,402 | 0 | 0 | 0.00% | 0 |
23.10.10 | 23,880 | 145 | 1,550 | 0 | 0 | 0.00% | 0 |
23.10.06 | 23,825 | 55 | 75 | 0 | 0 | 0.00% | 0 |
23.10.05 | 23,840 | 15 | 4,414 | 0 | 0 | 0.00% | 0 |
23.10.04 | 25,015 | 1,175 | 7,717 | 0 | 0 | 0.00% | 0 |
23.09.27 | 25,120 | 105 | 560 | 0 | 0 | 0.00% | 0 |
23.09.26 | 25,800 | 680 | 3,457 | 0 | 0 | 0.00% | 0 |
23.09.25 | 25,790 | 10 | 1,299 | 0 | 0 | 0.00% | 0 |
23.09.22 | 26,005 | 215 | 4,911 | 0 | 0 | 0.00% | 0 |
23.09.21 | 26,940 | 935 | 1,897 | 0 | 0 | 0.00% | 0 |
23.09.20 | 26,950 | 10 | 81 | 0 | 0 | 0.00% | 0 |
23.09.19 | 27,355 | 405 | 3 | 0 | 0 | 0.00% | 0 |
23.09.18 | 28,080 | 725 | 602 | 0 | 0 | 0.00% | 0 |
23.09.15 | 27,155 | 925 | 3,391 | 0 | 0 | 0.00% | 0 |
23.09.14 | 26,540 | 615 | 1,323 | 0 | 0 | 0.00% | 0 |
23.09.13 | 26,765 | 225 | 305 | 0 | 0 | 0.00% | 0 |
23.09.12 | 26,730 | 35 | 789 | 0 | 0 | 0.00% | 0 |
23.09.11 | 26,475 | 255 | 2,689 | 0 | 0 | 0.00% | 0 |
23.09.08 | 26,640 | 165 | 192 | 0 | 0 | 0.00% | 0 |
23.09.07 | 26,800 | 160 | 273 | 0 | 0 | 0.00% | 0 |
23.09.06 | 27,175 | 375 | 58 | 0 | 0 | 0.00% | 0 |
23.09.05 | 27,220 | 45 | 2,622 | 0 | 0 | 0.00% | 0 |
23.09.04 | 26,955 | 265 | 1,366 | 0 | 0 | 0.00% | 0 |
23.09.01 | 26,425 | 530 | 2,111 | 0 | 0 | 0.00% | 0 |
23.08.31 | 26,415 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.08.30 | 26,110 | 305 | 711 | 0 | 0 | 0.00% | 0 |
23.08.29 | 25,955 | 155 | 402 | 0 | 0 | 0.00% | 0 |
23.08.28 | 25,550 | 405 | 82 | 0 | 0 | 0.00% | 0 |
23.08.25 | 26,185 | 635 | 345 | 0 | 0 | 0.00% | 0 |
23.08.24 | 25,290 | 895 | 565 | 0 | 0 | 0.00% | 0 |
23.08.23 | 25,655 | 365 | 202 | 0 | 0 | 0.00% | 0 |
23.08.22 | 25,385 | 270 | 557 | 0 | 0 | 0.00% | 0 |
23.08.21 | 25,280 | 105 | 214 | 0 | 0 | 0.00% | 0 |
23.08.18 | 25,645 | 365 | 160 | 0 | 0 | 0.00% | 0 |
23.08.17 | 25,825 | 180 | 271 | 0 | 0 | 0.00% | 0 |
23.08.16 | 26,535 | 710 | 627 | 0 | 0 | 0.00% | 0 |
23.08.14 | 27,480 | 945 | 2,385 | 0 | 0 | 0.00% | 0 |
23.08.11 | 27,280 | 200 | 45 | 0 | 0 | 0.00% | 0 |
23.08.10 | 27,525 | 245 | 210 | 0 | 0 | 0.00% | 0 |
23.08.09 | 26,865 | 660 | 396 | 0 | 0 | 0.00% | 0 |
23.08.08 | 27,415 | 550 | 2,157 | 0 | 0 | 0.00% | 0 |
23.08.07 | 27,545 | 130 | 114 | 0 | 0 | 0.00% | 0 |
23.08.04 | 27,355 | 190 | 138 | 0 | 0 | 0.00% | 0 |
23.08.03 | 27,960 | 605 | 56 | 0 | 0 | 0.00% | 0 |
23.08.02 | 29,175 | 1,215 | 268 | 0 | 0 | 0.00% | 0 |
23.08.01 | 28,270 | 905 | 1,828 | 0 | 0 | 0.00% | 0 |
23.07.31 | 28,010 | 260 | 211 | 0 | 0 | 0.00% | 0 |
23.07.28 | 28,030 | 20 | 4,361 | 0 | 0 | 0.00% | 0 |
23.07.27 | 27,480 | 550 | 12 | 0 | 0 | 0.00% | 0 |
23.07.26 | 28,025 | 545 | 314 | 0 | 0 | 0.00% | 0 |
23.07.25 | 28,085 | 60 | 103 | 0 | 0 | 0.00% | 0 |
23.07.24 | 27,755 | 330 | 233 | 0 | 0 | 0.00% | 0 |
23.07.21 | 27,865 | 110 | 348 | 0 | 0 | 0.00% | 0 |
23.07.20 | 27,905 | 40 | 63 | 0 | 0 | 0.00% | 0 |
23.07.19 | 27,925 | 20 | 290 | 0 | 0 | 0.00% | 0 |
23.07.18 | 28,285 | 360 | 4,905 | 0 | 0 | 0.00% | 0 |
23.07.17 | 28,560 | 275 | 34,758 | 0 | 0 | 0.00% | 0 |
23.07.14 | 27,675 | 885 | 42,329 | 0 | 0 | 0.00% | 0 |
23.07.13 | 27,250 | 425 | 5,089 | 0 | 0 | 0.00% | 0 |
23.07.12 | 26,850 | 400 | 499 | 0 | 0 | 0.00% | 0 |
23.07.11 | 26,095 | 755 | 1,879 | 0 | 0 | 0.00% | 0 |
23.07.10 | 26,010 | 85 | 1,493 | 0 | 0 | 0.00% | 0 |
23.07.07 | 26,785 | 775 | 1,844 | 0 | 0 | 0.00% | 0 |
23.07.06 | 27,245 | 460 | 129 | 0 | 0 | 0.00% | 0 |
23.07.05 | 27,750 | 505 | 93 | 0 | 0 | 0.00% | 0 |
23.07.04 | 28,000 | 250 | 324 | 0 | 0 | 0.00% | 0 |
23.07.03 | 27,145 | 855 | 5,175 | 0 | 0 | 0.00% | 0 |
23.06.30 | 27,455 | 310 | 6,594 | 0 | 0 | 0.00% | 0 |
23.06.29 | 26,955 | 500 | 68 | 0 | 0 | 0.00% | 0 |
23.06.28 | 27,245 | 290 | 4,600 | 0 | 0 | 0.00% | 0 |
23.06.27 | 27,385 | 140 | 137 | 0 | 0 | 0.00% | 0 |
23.06.26 | 27,100 | 285 | 523 | 0 | 0 | 0.00% | 0 |
23.06.23 | 27,440 | 340 | 129 | 0 | 0 | 0.00% | 0 |
23.06.22 | 27,260 | 180 | 3,831 | 0 | 0 | 0.00% | 0 |
23.06.21 | 27,785 | 525 | 943 | 0 | 0 | 0.00% | 0 |
23.06.20 | 27,725 | 60 | 6,590 | 0 | 0 | 0.00% | 0 |
23.06.19 | 28,150 | 425 | 40,141 | 0 | 0 | 0.00% | 0 |
23.06.16 | 27,865 | 285 | 46 | 0 | 0 | 0.00% | 0 |
23.06.15 | 28,095 | 230 | 18,660 | 0 | 0 | 0.00% | 0 |
23.06.14 | 28,405 | 310 | 122 | 0 | 0 | 0.00% | 0 |
23.06.13 | 28,090 | 315 | 1,845 | 0 | 0 | 0.00% | 0 |
23.06.12 | 28,505 | 415 | 10,247 | 0 | 0 | 0.00% | 0 |
23.06.09 | 27,715 | 790 | 37,178 | 0 | 0 | 0.00% | 0 |
23.06.08 | 27,885 | 170 | 25,306 | 0 | 0 | 0.00% | 0 |
23.06.07 | 27,975 | 90 | 3,267 | 0 | 0 | 0.00% | 0 |
23.06.05 | 27,760 | 215 | 812 | 0 | 0 | 0.00% | 0 |
23.06.02 | 26,950 | 810 | 3,246 | 0 | 0 | 0.00% | 0 |
23.06.01 | 27,380 | 430 | 141 | 0 | 0 | 0.00% | 0 |
23.05.31 | 27,590 | 210 | 279 | 0 | 0 | 0.00% | 0 |
23.05.30 | 26,945 | 645 | 2,742 | 0 | 0 | 0.00% | 0 |
23.05.26 | 26,720 | 225 | 90 | 0 | 0 | 0.00% | 0 |
23.05.25 | 26,750 | 30 | 3,652 | 0 | 0 | 0.00% | 0 |
23.05.24 | 26,950 | 200 | 123 | 0 | 0 | 0.00% | 0 |
23.05.23 | 26,800 | 150 | 2,387 | 0 | 0 | 0.00% | 0 |
23.05.22 | 26,425 | 375 | 44,824 | 0 | 0 | 0.00% | 0 |
23.05.19 | 25,705 | 720 | 6,733 | 0 | 0 | 0.00% | 0 |
23.05.18 | 25,270 | 435 | 392 | 0 | 0 | 0.00% | 0 |
23.05.17 | 25,350 | 80 | 18 | 0 | 0 | 0.00% | 0 |
23.05.16 | 24,905 | 445 | 122 | 0 | 0 | 0.00% | 0 |
23.05.15 | 24,795 | 110 | 133 | 0 | 0 | 0.00% | 0 |
23.05.12 | 25,075 | 280 | 96,201 | 0 | 0 | 0.00% | 0 |
23.05.11 | 25,135 | 60 | 143,084 | 0 | 0 | 0.00% | 0 |
23.05.10 | 25,545 | 410 | 11,239 | 0 | 0 | 0.00% | 0 |
23.05.09 | 25,780 | 235 | 1,107 | 0 | 0 | 0.00% | 0 |
23.05.08 | 25,085 | 695 | 299 | 0 | 0 | 0.00% | 0 |
23.05.04 | 25,215 | 130 | 302 | 0 | 0 | 0.00% | 0 |
23.05.03 | 25,690 | 475 | 7,939 | 0 | 0 | 0.00% | 0 |
23.05.02 | 25,170 | 520 | 10,211 | 0 | 0 | 0.00% | 0 |
23.04.28 | 25,090 | 80 | 10,085 | 0 | 0 | 0.00% | 0 |
23.04.27 | 24,960 | 130 | 585 | 0 | 0 | 0.00% | 0 |
23.04.26 | 25,750 | 790 | 2,487 | 0 | 0 | 0.00% | 0 |
23.04.25 | 25,910 | 160 | 258 | 0 | 0 | 0.00% | 0 |
23.04.24 | 26,010 | 100 | 265 | 0 | 0 | 0.00% | 0 |
23.04.21 | 26,260 | 250 | 3,835 | 0 | 0 | 0.00% | 0 |
23.04.20 | 26,515 | 255 | 17,928 | 0 | 0 | 0.00% | 0 |
23.04.19 | 26,275 | 240 | 484 | 0 | 0 | 0.00% | 0 |
23.04.18 | 26,485 | 210 | 20,641 | 0 | 0 | 0.00% | 0 |
23.04.17 | 26,505 | 20 | 51,043 | 0 | 0 | 0.00% | 0 |
23.04.14 | 26,315 | 255 | 119,851 | 0 | 0 | 0.00% | 0 |
23.04.13 | 26,200 | 115 | 8,125 | 0 | 0 | 0.00% | 0 |
23.04.12 | 25,995 | 205 | 138 | 0 | 0 | 0.00% | 0 |
23.04.11 | 25,340 | 655 | 389 | 0 | 0 | 0.00% | 0 |
23.04.10 | 24,870 | 470 | 343 | 0 | 0 | 0.00% | 0 |
23.04.07 | 24,060 | 810 | 249 | 0 | 0 | 0.00% | 0 |
23.04.06 | 24,930 | 870 | 1,559 | 0 | 0 | 0.00% | 0 |
23.04.05 | 24,670 | 260 | 8,670 | 0 | 0 | 0.00% | 0 |
23.04.04 | 24,370 | 300 | 781 | 0 | 0 | 0.00% | 0 |
23.04.03 | 24,715 | 345 | 279 | 0 | 0 | 0.00% | 0 |
23.03.31 | 24,155 | 560 | 19,916 | 0 | 0 | 0.00% | 0 |
23.03.30 | 23,790 | 365 | 261 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
공매도 비중 상위 종목
-
2
[코스피·코스닥 전 거래일(12일) 주요공시]
-
3
[속보] 비트코인, 사상 첫 9만달러 돌파
-
4
비트코인보다 도지·시바 거래가 4배나…'묻지마 투자' 과열
-
5
[속보] 비트코인, 사상 첫 9만달러 돌파
-
6
비건 "재집권 트럼프, 北과 대화재개 가능성…최우선은 아냐"
-
7
배달앱 부동의 1위 '배달의민족'…쿠팡이츠 빠른 추격
-
8
당국 무·저해지 해지율 모형 제시에 "롯데,DB,현대 타격 클듯"
-
9
“이 와중에 수출마저 고꾸라지면 어떡하라고”…무시무시한 예측 낸 이 기관
-
10
어르신 승강기 안전사고 5년새 1천507건…어린이보다 5배 많아
11.13 07:30
더보기 >