미래에셋 인버스 원유선물혼합 ETN(H)
(Q520011 ) I 코스피 ETN 11.21 15:323,900 | 전일 | 3,885 | 고가 | 3,900 | 상한가 | 5,070 |
거래량 (주) |
8 |
15 0.39% | 시가 | 3,890 | 저가 | 3,890 | 하한가 | 2,730 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 3,885 | 15 | 8 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 3,875 | 10 | 14 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 4,005 | 130 | 81 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 3,925 | 80 | 55 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 3,940 | 15 | 3 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 3,950 | 10 | 2 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 3,970 | 20 | 69 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 3,860 | 110 | 127 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 3,780 | 80 | 15 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 3,760 | 20 | 46 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 3,805 | 45 | 10 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 3,780 | 25 | 13 | 0 | 0 | 0.00% | 0 |
24.11.05 | 3,830 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.11.04 | 3,840 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.11.01 | 3,915 | 75 | 3 | 0 | 0 | 0.00% | 0 |
24.10.31 | 4,005 | 90 | 103 | 0 | 0 | 0.00% | 0 |
24.10.30 | 4,010 | 5 | 255 | 0 | 0 | 0.00% | 0 |
24.10.29 | 3,955 | 55 | 1,287 | 0 | 0 | 0.00% | 0 |
24.10.28 | 3,855 | 100 | 23 | 0 | 0 | 0.00% | 0 |
24.10.25 | 3,810 | 45 | 1,049 | 0 | 0 | 0.00% | 0 |
24.10.24 | 3,785 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.10.23 | 3,880 | 95 | 34 | 0 | 0 | 0.00% | 0 |
24.10.22 | 3,925 | 45 | 45 | 0 | 0 | 0.00% | 0 |
24.10.21 | 3,855 | 70 | 39 | 0 | 0 | 0.00% | 0 |
24.10.18 | 3,880 | 25 | 45 | 0 | 0 | 0.00% | 0 |
24.10.17 | 3,865 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.10.16 | 3,810 | 55 | 705 | 0 | 0 | 0.00% | 0 |
24.10.15 | 3,680 | 130 | 686 | 0 | 0 | 0.00% | 0 |
24.10.14 | 3,645 | 35 | 107 | 0 | 0 | 0.00% | 0 |
24.10.11 | 3,740 | 95 | 107 | 0 | 0 | 0.00% | 0 |
24.10.10 | 3,635 | 105 | 552 | 0 | 0 | 0.00% | 0 |
24.10.08 | 3,715 | 80 | 963 | 0 | 0 | 0.00% | 0 |
24.10.07 | 3,735 | 20 | 898 | 0 | 0 | 0.00% | 0 |
24.10.04 | 3,890 | 155 | 1,781 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,030 | 140 | 109 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,090 | 60 | 158 | 0 | 0 | 0.00% | 0 |
24.09.27 | 3,980 | 110 | 73 | 0 | 0 | 0.00% | 0 |
24.09.26 | 3,890 | 90 | 56 | 0 | 0 | 0.00% | 0 |
24.09.25 | 3,920 | 30 | 92 | 0 | 0 | 0.00% | 0 |
24.09.24 | 3,890 | 30 | 17 | 0 | 0 | 0.00% | 0 |
24.09.23 | 3,915 | 25 | 259 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,010 | 95 | 253 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,040 | 30 | 18 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,125 | 85 | 12 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,225 | 100 | 468 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,095 | 130 | 2,763 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,090 | 5 | 127 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,040 | 50 | 206 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,030 | 10 | 40 | 0 | 0 | 0.00% | 0 |
24.09.05 | 4,000 | 30 | 43 | 0 | 0 | 0.00% | 0 |
24.09.04 | 3,795 | 205 | 1,592 | 0 | 0 | 0.00% | 0 |
24.09.03 | 3,840 | 45 | 31 | 0 | 0 | 0.00% | 0 |
24.09.02 | 3,705 | 135 | 181 | 0 | 0 | 0.00% | 0 |
24.08.30 | 3,770 | 65 | 160 | 0 | 0 | 0.00% | 0 |
24.08.29 | 3,740 | 30 | 13 | 0 | 0 | 0.00% | 0 |
24.08.28 | 3,655 | 85 | 58 | 0 | 0 | 0.00% | 0 |
24.08.27 | 3,735 | 80 | 519 | 0 | 0 | 0.00% | 0 |
24.08.26 | 3,845 | 110 | 32 | 0 | 0 | 0.00% | 0 |
24.08.23 | 3,910 | 65 | 55 | 0 | 0 | 0.00% | 0 |
24.08.22 | 3,855 | 55 | 30 | 0 | 0 | 0.00% | 0 |
24.08.21 | 3,845 | 10 | 13 | 0 | 0 | 0.00% | 0 |
24.08.20 | 3,735 | 110 | 61 | 0 | 0 | 0.00% | 0 |
24.08.19 | 3,680 | 55 | 13 | 0 | 0 | 0.00% | 0 |
24.08.16 | 3,650 | 30 | 8 | 0 | 0 | 0.00% | 0 |
24.08.14 | 3,640 | 10 | 176 | 0 | 0 | 0.00% | 0 |
24.08.13 | 3,725 | 85 | 102 | 0 | 0 | 0.00% | 0 |
24.08.12 | 3,755 | 30 | 15 | 0 | 0 | 0.00% | 0 |
24.08.09 | 3,800 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.08.08 | 3,900 | 100 | 642 | 0 | 0 | 0.00% | 0 |
24.08.07 | 3,875 | 25 | 232 | 0 | 0 | 0.00% | 0 |
24.08.06 | 3,870 | 5 | 287 | 0 | 0 | 0.00% | 0 |
24.08.05 | 3,725 | 145 | 2,982 | 0 | 0 | 0.00% | 0 |
24.08.02 | 3,655 | 70 | 1,522 | 0 | 0 | 0.00% | 0 |
24.08.01 | 3,765 | 110 | 1,555 | 0 | 0 | 0.00% | 0 |
24.07.31 | 3,800 | 35 | 18 | 0 | 0 | 0.00% | 0 |
24.07.30 | 3,720 | 80 | 148 | 0 | 0 | 0.00% | 0 |
24.07.29 | 3,655 | 65 | 736 | 0 | 0 | 0.00% | 0 |
24.07.26 | 3,725 | 70 | 92 | 0 | 0 | 0.00% | 0 |
24.07.25 | 3,720 | 5 | 784 | 0 | 0 | 0.00% | 0 |
24.07.24 | 3,675 | 45 | 1,152 | 0 | 0 | 0.00% | 0 |
24.07.23 | 3,645 | 30 | 883 | 0 | 0 | 0.00% | 0 |
24.07.22 | 3,580 | 65 | 2,334 | 0 | 0 | 0.00% | 0 |
24.07.19 | 3,525 | 55 | 5,024 | 0 | 0 | 0.00% | 0 |
24.07.18 | 3,620 | 95 | 652 | 0 | 0 | 0.00% | 0 |
24.07.17 | 3,585 | 35 | 6,111 | 0 | 0 | 0.00% | 0 |
24.07.16 | 3,550 | 35 | 4,209 | 0 | 0 | 0.00% | 0 |
24.07.15 | 3,535 | 15 | 1,737 | 0 | 0 | 0.00% | 0 |
24.07.12 | 3,515 | 20 | 1,745 | 0 | 0 | 0.00% | 0 |
24.07.11 | 3,585 | 70 | 1,459 | 0 | 0 | 0.00% | 0 |
24.07.10 | 3,530 | 55 | 3,630 | 0 | 0 | 0.00% | 0 |
24.07.09 | 3,510 | 20 | 2,610 | 0 | 0 | 0.00% | 0 |
24.07.08 | 3,475 | 35 | 1,361 | 0 | 0 | 0.00% | 0 |
24.07.05 | 3,480 | 5 | 639 | 0 | 0 | 0.00% | 0 |
24.07.04 | 3,490 | 10 | 144 | 0 | 0 | 0.00% | 0 |
24.07.03 | 3,480 | 10 | 50 | 0 | 0 | 0.00% | 0 |
24.07.02 | 3,540 | 60 | 186 | 0 | 0 | 0.00% | 0 |
24.07.01 | 3,530 | 10 | 55 | 0 | 0 | 0.00% | 0 |
24.06.28 | 3,590 | 60 | 394 | 0 | 0 | 0.00% | 0 |
24.06.27 | 3,575 | 15 | 53 | 0 | 0 | 0.00% | 0 |
24.06.26 | 3,555 | 20 | 32 | 0 | 0 | 0.00% | 0 |
24.06.25 | 3,585 | 30 | 84 | 0 | 0 | 0.00% | 0 |
24.06.24 | 3,570 | 15 | 104 | 0 | 0 | 0.00% | 0 |
24.06.21 | 3,585 | 15 | 342 | 0 | 0 | 0.00% | 0 |
24.06.20 | 3,595 | 10 | 16 | 0 | 0 | 0.00% | 0 |
24.06.19 | 3,640 | 45 | 552 | 0 | 0 | 0.00% | 0 |
24.06.18 | 3,705 | 65 | 118 | 0 | 0 | 0.00% | 0 |
24.06.17 | 3,710 | 5 | 32 | 0 | 0 | 0.00% | 0 |
24.06.14 | 3,705 | 5 | 195 | 0 | 0 | 0.00% | 0 |
24.06.13 | 3,705 | 0 | 43 | 0 | 0 | 0.00% | 0 |
24.06.12 | 3,735 | 30 | 125 | 0 | 0 | 0.00% | 0 |
24.06.11 | 3,835 | 100 | 72 | 0 | 0 | 0.00% | 0 |
24.06.10 | 3,815 | 20 | 59 | 0 | 0 | 0.00% | 0 |
24.06.07 | 3,945 | 130 | 97 | 0 | 0 | 0.00% | 0 |
24.06.05 | 3,935 | 10 | 124 | 0 | 0 | 0.00% | 0 |
24.06.04 | 3,780 | 155 | 2,153 | 0 | 0 | 0.00% | 0 |
24.06.03 | 3,740 | 40 | 30 | 0 | 0 | 0.00% | 0 |
24.05.31 | 3,680 | 60 | 370 | 0 | 0 | 0.00% | 0 |
24.05.30 | 3,615 | 65 | 5 | 0 | 0 | 0.00% | 0 |
24.05.29 | 3,670 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.05.28 | 3,720 | 50 | 50 | 0 | 0 | 0.00% | 0 |
24.05.27 | 3,775 | 55 | 7 | 0 | 0 | 0.00% | 0 |
24.05.24 | 3,770 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.05.23 | 3,730 | 40 | 51 | 0 | 0 | 0.00% | 0 |
24.05.22 | 3,695 | 35 | 38 | 0 | 0 | 0.00% | 0 |
24.05.21 | 3,645 | 50 | 86 | 0 | 0 | 0.00% | 0 |
24.05.20 | 3,675 | 30 | 18 | 0 | 0 | 0.00% | 0 |
24.05.17 | 3,705 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.05.16 | 3,680 | 25 | 10 | 0 | 0 | 0.00% | 0 |
24.05.14 | 3,710 | 30 | 40 | 0 | 0 | 0.00% | 0 |
24.05.13 | 3,645 | 65 | 677 | 0 | 0 | 0.00% | 0 |
24.05.10 | 3,665 | 20 | 43 | 0 | 0 | 0.00% | 0 |
24.05.09 | 3,740 | 75 | 23 | 0 | 0 | 0.00% | 0 |
24.05.08 | 3,705 | 35 | 890 | 0 | 0 | 0.00% | 0 |
24.05.07 | 3,655 | 50 | 28 | 0 | 0 | 0.00% | 0 |
24.05.03 | 3,655 | 0 | 53 | 0 | 0 | 0.00% | 0 |
24.05.02 | 3,525 | 130 | 318 | 0 | 0 | 0.00% | 0 |
24.04.30 | 3,490 | 35 | 593 | 0 | 0 | 0.00% | 0 |
24.04.29 | 3,460 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.04.26 | 3,525 | 65 | 251 | 0 | 0 | 0.00% | 0 |
24.04.25 | 3,495 | 30 | 11 | 0 | 0 | 0.00% | 0 |
24.04.24 | 3,560 | 65 | 62 | 0 | 0 | 0.00% | 0 |
24.04.23 | 3,600 | 40 | 569 | 0 | 0 | 0.00% | 0 |
24.04.22 | 3,510 | 90 | 3,285 | 0 | 0 | 0.00% | 0 |
24.04.19 | 3,525 | 15 | 5,106 | 0 | 0 | 0.00% | 0 |
24.04.18 | 3,460 | 65 | 967 | 0 | 0 | 0.00% | 0 |
24.04.17 | 3,415 | 45 | 84 | 0 | 0 | 0.00% | 0 |
24.04.16 | 3,445 | 30 | 1,621 | 0 | 0 | 0.00% | 0 |
24.04.15 | 3,430 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 3,425 | 5 | 45 | 0 | 0 | 0.00% | 0 |
24.04.11 | 3,430 | 5 | 81 | 0 | 0 | 0.00% | 0 |
24.04.09 | 3,455 | 25 | 159 | 0 | 0 | 0.00% | 0 |
24.04.08 | 3,405 | 50 | 4,757 | 0 | 0 | 0.00% | 0 |
24.04.05 | 3,450 | 45 | 422 | 0 | 0 | 0.00% | 0 |
24.04.04 | 3,485 | 35 | 1,318 | 0 | 0 | 0.00% | 0 |
24.04.03 | 3,520 | 35 | 5,934 | 0 | 0 | 0.00% | 0 |
24.04.02 | 3,550 | 30 | 79 | 0 | 0 | 0.00% | 0 |
24.04.01 | 3,560 | 10 | 362 | 0 | 0 | 0.00% | 0 |
24.03.29 | 3,600 | 40 | 624 | 0 | 0 | 0.00% | 0 |
24.03.28 | 3,645 | 45 | 81 | 0 | 0 | 0.00% | 0 |
24.03.27 | 3,600 | 45 | 23 | 0 | 0 | 0.00% | 0 |
24.03.26 | 3,635 | 35 | 85 | 0 | 0 | 0.00% | 0 |
24.03.25 | 3,655 | 20 | 195 | 0 | 0 | 0.00% | 0 |
24.03.22 | 3,605 | 50 | 335 | 0 | 0 | 0.00% | 0 |
24.03.21 | 3,575 | 30 | 243 | 0 | 0 | 0.00% | 0 |
24.03.20 | 3,600 | 25 | 314 | 0 | 0 | 0.00% | 0 |
24.03.19 | 3,635 | 35 | 301 | 0 | 0 | 0.00% | 0 |
24.03.18 | 3,655 | 20 | 240 | 0 | 0 | 0.00% | 0 |
24.03.15 | 3,710 | 55 | 431 | 0 | 0 | 0.00% | 0 |
24.03.14 | 3,780 | 70 | 92 | 0 | 0 | 0.00% | 0 |
24.03.13 | 3,785 | 5 | 44 | 0 | 0 | 0.00% | 0 |
24.03.12 | 3,815 | 30 | 54 | 0 | 0 | 0.00% | 0 |
24.03.11 | 3,730 | 85 | 114 | 0 | 0 | 0.00% | 0 |
24.03.08 | 3,750 | 20 | 16 | 0 | 0 | 0.00% | 0 |
24.03.07 | 3,780 | 30 | 32 | 0 | 0 | 0.00% | 0 |
24.03.06 | 3,755 | 25 | 57 | 0 | 0 | 0.00% | 0 |
24.03.05 | 3,720 | 35 | 201 | 0 | 0 | 0.00% | 0 |
24.03.04 | 3,780 | 60 | 1,502 | 0 | 0 | 0.00% | 0 |
24.02.29 | 3,785 | 5 | 91 | 0 | 0 | 0.00% | 0 |
24.02.28 | 3,810 | 25 | 272 | 0 | 0 | 0.00% | 0 |
24.02.27 | 3,875 | 65 | 55 | 0 | 0 | 0.00% | 0 |
24.02.26 | 3,790 | 85 | 167 | 0 | 0 | 0.00% | 0 |
24.02.23 | 3,790 | 0 | 47 | 0 | 0 | 0.00% | 0 |
24.02.22 | 3,825 | 35 | 314 | 0 | 0 | 0.00% | 0 |
24.02.21 | 3,775 | 50 | 742 | 0 | 0 | 0.00% | 0 |
24.02.20 | 3,785 | 10 | 94 | 0 | 0 | 0.00% | 0 |
24.02.19 | 3,805 | 20 | 165 | 0 | 0 | 0.00% | 0 |
24.02.16 | 3,880 | 75 | 638 | 0 | 0 | 0.00% | 0 |
24.02.15 | 3,815 | 65 | 9 | 0 | 0 | 0.00% | 0 |
24.02.14 | 3,840 | 25 | 245 | 0 | 0 | 0.00% | 0 |
24.02.13 | 3,960 | 120 | 351 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,000 | 40 | 27 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,050 | 50 | 24 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,060 | 10 | 89 | 0 | 0 | 0.00% | 0 |
24.02.05 | 3,985 | 75 | 78 | 0 | 0 | 0.00% | 0 |
24.02.02 | 3,885 | 100 | 1,353 | 0 | 0 | 0.00% | 0 |
24.02.01 | 3,820 | 65 | 48 | 0 | 0 | 0.00% | 0 |
24.01.31 | 3,830 | 10 | 328 | 0 | 0 | 0.00% | 0 |
24.01.30 | 3,780 | 50 | 31 | 0 | 0 | 0.00% | 0 |
24.01.29 | 3,840 | 60 | 400 | 0 | 0 | 0.00% | 0 |
24.01.26 | 3,920 | 80 | 53 | 0 | 0 | 0.00% | 0 |
24.01.25 | 3,980 | 60 | 79 | 0 | 0 | 0.00% | 0 |
24.01.24 | 3,950 | 30 | 25 | 0 | 0 | 0.00% | 0 |
24.01.23 | 4,045 | 95 | 803 | 0 | 0 | 0.00% | 0 |
24.01.22 | 3,995 | 50 | 27 | 0 | 0 | 0.00% | 0 |
24.01.19 | 4,050 | 55 | 56 | 0 | 0 | 0.00% | 0 |
24.01.18 | 4,085 | 35 | 12 | 0 | 0 | 0.00% | 0 |
24.01.17 | 4,035 | 50 | 38 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,040 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.01.15 | 4,010 | 30 | 1,159 | 0 | 0 | 0.00% | 0 |
24.01.12 | 4,120 | 110 | 1,591 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,055 | 65 | 199 | 0 | 0 | 0.00% | 0 |
24.01.10 | 4,165 | 110 | 133 | 0 | 0 | 0.00% | 0 |
24.01.09 | 4,045 | 120 | 477 | 0 | 0 | 0.00% | 0 |
24.01.08 | 4,060 | 15 | 19 | 0 | 0 | 0.00% | 0 |
24.01.05 | 4,025 | 35 | 46 | 0 | 0 | 0.00% | 0 |
24.01.04 | 4,185 | 160 | 286 | 0 | 0 | 0.00% | 0 |
24.01.03 | 4,045 | 140 | 42 | 0 | 0 | 0.00% | 0 |
24.01.02 | 3,985 | 60 | 33 | 0 | 0 | 0.00% | 0 |
23.12.28 | 3,925 | 60 | 7 | 0 | 0 | 0.00% | 0 |
23.12.27 | 4,010 | 85 | 62 | 0 | 0 | 0.00% | 0 |
23.12.26 | 3,965 | 45 | 7 | 0 | 0 | 0.00% | 0 |
23.12.22 | 4,005 | 40 | 138 | 0 | 0 | 0.00% | 0 |
23.12.21 | 3,995 | 10 | 11 | 0 | 0 | 0.00% | 0 |
23.12.20 | 4,055 | 60 | 8 | 0 | 0 | 0.00% | 0 |
23.12.19 | 4,100 | 45 | 14 | 0 | 0 | 0.00% | 0 |
23.12.18 | 4,090 | 10 | 126 | 0 | 0 | 0.00% | 0 |
23.12.15 | 4,215 | 125 | 101 | 0 | 0 | 0.00% | 0 |
23.12.14 | 4,310 | 95 | 161 | 0 | 0 | 0.00% | 0 |
23.12.13 | 4,140 | 170 | 1,778 | 0 | 0 | 0.00% | 0 |
23.12.12 | 4,125 | 15 | 31 | 0 | 0 | 0.00% | 0 |
23.12.11 | 4,185 | 60 | 71 | 0 | 0 | 0.00% | 0 |
23.12.08 | 4,240 | 55 | 510 | 0 | 0 | 0.00% | 0 |
23.12.07 | 4,100 | 140 | 2,354 | 0 | 0 | 0.00% | 0 |
23.12.06 | 4,050 | 50 | 104 | 0 | 0 | 0.00% | 0 |
23.12.05 | 4,035 | 15 | 56 | 0 | 0 | 0.00% | 0 |
23.12.04 | 3,915 | 120 | 510 | 0 | 0 | 0.00% | 0 |
23.12.01 | 3,830 | 85 | 2,600 | 0 | 0 | 0.00% | 0 |
23.11.30 | 3,865 | 35 | 2,412 | 0 | 0 | 0.00% | 0 |
23.11.29 | 3,945 | 80 | 22 | 0 | 0 | 0.00% | 0 |
23.11.28 | 3,970 | 25 | 123 | 0 | 0 | 0.00% | 0 |
23.11.27 | 3,880 | 90 | 141 | 0 | 0 | 0.00% | 0 |
23.11.24 | 3,900 | 20 | 267 | 0 | 0 | 0.00% | 0 |
23.11.23 | 3,830 | 70 | 227 | 0 | 0 | 0.00% | 0 |
23.11.22 | 3,865 | 35 | 9 | 0 | 0 | 0.00% | 0 |
23.11.21 | 3,880 | 15 | 15 | 0 | 0 | 0.00% | 0 |
23.11.20 | 4,065 | 185 | 551 | 0 | 0 | 0.00% | 0 |
23.11.17 | 3,920 | 145 | 4,388 | 0 | 0 | 0.00% | 0 |
23.11.16 | 3,825 | 95 | 16 | 0 | 0 | 0.00% | 0 |
23.11.15 | 3,835 | 10 | 38 | 0 | 0 | 0.00% | 0 |
23.11.14 | 3,920 | 85 | 31 | 0 | 0 | 0.00% | 0 |
23.11.13 | 3,940 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.11.10 | 3,975 | 35 | 103 | 0 | 0 | 0.00% | 0 |
23.11.09 | 3,875 | 100 | 1,373 | 0 | 0 | 0.00% | 0 |
23.11.08 | 3,725 | 150 | 5,931 | 0 | 0 | 0.00% | 0 |
23.11.07 | 3,700 | 25 | 10,566 | 0 | 0 | 0.00% | 0 |
23.11.06 | 3,660 | 40 | 15 | 0 | 0 | 0.00% | 0 |
23.11.03 | 3,700 | 40 | 1,502 | 0 | 0 | 0.00% | 0 |
23.11.02 | 3,720 | 20 | 22 | 0 | 0 | 0.00% | 0 |
23.11.01 | 3,640 | 80 | 275 | 0 | 0 | 0.00% | 0 |
23.10.31 | 3,570 | 70 | 13 | 0 | 0 | 0.00% | 0 |
23.10.30 | 3,590 | 20 | 109 | 0 | 0 | 0.00% | 0 |
23.10.27 | 3,545 | 45 | 31 | 0 | 0 | 0.00% | 0 |
23.10.26 | 3,640 | 95 | 48 | 0 | 0 | 0.00% | 0 |
23.10.25 | 3,525 | 115 | 104 | 0 | 0 | 0.00% | 0 |
23.10.24 | 3,515 | 10 | 18 | 0 | 0 | 0.00% | 0 |
23.10.23 | 3,440 | 75 | 18 | 0 | 0 | 0.00% | 0 |
23.10.20 | 3,495 | 55 | 83 | 0 | 0 | 0.00% | 0 |
23.10.19 | 3,505 | 10 | 8 | 0 | 0 | 0.00% | 0 |
23.10.18 | 3,590 | 85 | 42 | 0 | 0 | 0.00% | 0 |
23.10.17 | 3,535 | 55 | 7 | 0 | 0 | 0.00% | 0 |
23.10.16 | 3,700 | 165 | 18 | 0 | 0 | 0.00% | 0 |
23.10.13 | 3,745 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.10.12 | 3,635 | 110 | 405 | 0 | 0 | 0.00% | 0 |
23.10.11 | 3,630 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.10.10 | 3,790 | 160 | 478 | 0 | 0 | 0.00% | 0 |
23.10.06 | 3,705 | 85 | 506 | 0 | 0 | 0.00% | 0 |
23.10.05 | 3,530 | 175 | 11,009 | 0 | 0 | 0.00% | 0 |
23.10.04 | 3,435 | 95 | 1,620 | 0 | 0 | 0.00% | 0 |
23.09.27 | 3,520 | 85 | 1,358 | 0 | 0 | 0.00% | 0 |
23.09.26 | 3,475 | 45 | 3,722 | 0 | 0 | 0.00% | 0 |
23.09.25 | 3,470 | 5 | 2,510 | 0 | 0 | 0.00% | 0 |
23.09.22 | 3,520 | 50 | 117 | 0 | 0 | 0.00% | 0 |
23.09.21 | 3,495 | 25 | 1,401 | 0 | 0 | 0.00% | 0 |
23.09.20 | 3,435 | 60 | 197 | 0 | 0 | 0.00% | 0 |
23.09.19 | 3,440 | 5 | 538 | 0 | 0 | 0.00% | 0 |
23.09.18 | 3,460 | 20 | 877 | 0 | 0 | 0.00% | 0 |
23.09.15 | 3,525 | 65 | 7,128 | 0 | 0 | 0.00% | 0 |
23.09.14 | 3,535 | 10 | 3,333 | 0 | 0 | 0.00% | 0 |
23.09.13 | 3,585 | 50 | 69,749 | 0 | 0 | 0.00% | 0 |
23.09.12 | 3,605 | 20 | 5,284 | 0 | 0 | 0.00% | 0 |
23.09.11 | 3,635 | 30 | 146 | 0 | 0 | 0.00% | 0 |
23.09.08 | 3,600 | 35 | 28 | 0 | 0 | 0.00% | 0 |
23.09.07 | 3,625 | 25 | 109 | 0 | 0 | 0.00% | 0 |
23.09.06 | 3,650 | 25 | 3,089 | 0 | 0 | 0.00% | 0 |
23.09.05 | 3,675 | 25 | 7,727 | 0 | 0 | 0.00% | 0 |
23.09.04 | 3,750 | 75 | 4,659 | 0 | 0 | 0.00% | 0 |
23.09.01 | 3,835 | 85 | 1,646 | 0 | 0 | 0.00% | 0 |
23.08.31 | 3,845 | 10 | 22 | 0 | 0 | 0.00% | 0 |
23.08.30 | 3,910 | 65 | 118 | 0 | 0 | 0.00% | 0 |
23.08.29 | 3,895 | 15 | 27 | 0 | 0 | 0.00% | 0 |
23.08.28 | 3,930 | 35 | 1,023 | 0 | 0 | 0.00% | 0 |
23.08.25 | 3,960 | 30 | 75 | 0 | 0 | 0.00% | 0 |
23.08.24 | 3,915 | 45 | 199 | 0 | 0 | 0.00% | 0 |
23.08.23 | 3,900 | 15 | 2,571 | 0 | 0 | 0.00% | 0 |
23.08.22 | 3,845 | 55 | 109 | 0 | 0 | 0.00% | 0 |
23.08.21 | 3,895 | 50 | 299 | 0 | 0 | 0.00% | 0 |
23.08.18 | 3,940 | 45 | 394 | 0 | 0 | 0.00% | 0 |
23.08.17 | 3,895 | 45 | 1,146 | 0 | 0 | 0.00% | 0 |
23.08.16 | 3,825 | 70 | 906 | 0 | 0 | 0.00% | 0 |
23.08.14 | 3,800 | 25 | 47 | 0 | 0 | 0.00% | 0 |
23.08.11 | 3,740 | 60 | 115 | 0 | 0 | 0.00% | 0 |
23.08.10 | 3,810 | 70 | 290 | 0 | 0 | 0.00% | 0 |
23.08.09 | 3,850 | 40 | 47 | 0 | 0 | 0.00% | 0 |
23.08.08 | 3,800 | 50 | 152 | 0 | 0 | 0.00% | 0 |
23.08.07 | 3,850 | 50 | 316 | 0 | 0 | 0.00% | 0 |
23.08.04 | 3,945 | 95 | 118 | 0 | 0 | 0.00% | 0 |
23.08.03 | 3,830 | 115 | 256 | 0 | 0 | 0.00% | 0 |
23.08.02 | 3,860 | 30 | 606 | 0 | 0 | 0.00% | 0 |
23.08.01 | 3,915 | 55 | 840 | 0 | 0 | 0.00% | 0 |
23.07.31 | 3,940 | 25 | 510 | 0 | 0 | 0.00% | 0 |
23.07.28 | 3,950 | 10 | 1,950 | 0 | 0 | 0.00% | 0 |
23.07.27 | 3,970 | 20 | 159 | 0 | 0 | 0.00% | 0 |
23.07.26 | 3,980 | 10 | 1,163 | 0 | 0 | 0.00% | 0 |
23.07.25 | 4,085 | 105 | 211 | 0 | 0 | 0.00% | 0 |
23.07.24 | 4,115 | 30 | 164 | 0 | 0 | 0.00% | 0 |
23.07.21 | 4,155 | 40 | 128 | 0 | 0 | 0.00% | 0 |
23.07.20 | 4,155 | 0 | 191 | 0 | 0 | 0.00% | 0 |
23.07.19 | 4,210 | 55 | 62 | 0 | 0 | 0.00% | 0 |
23.07.18 | 4,210 | 0 | 31 | 0 | 0 | 0.00% | 0 |
23.07.17 | 4,095 | 115 | 87 | 0 | 0 | 0.00% | 0 |
23.07.14 | 4,135 | 40 | 202 | 0 | 0 | 0.00% | 0 |
23.07.13 | 4,180 | 45 | 168 | 0 | 0 | 0.00% | 0 |
23.07.12 | 4,270 | 90 | 143 | 0 | 0 | 0.00% | 0 |
23.07.11 | 4,270 | 0 | 28 | 0 | 0 | 0.00% | 0 |
23.07.10 | 4,350 | 80 | 138 | 0 | 0 | 0.00% | 0 |
23.07.07 | 4,380 | 30 | 86 | 0 | 0 | 0.00% | 0 |
23.07.06 | 4,405 | 25 | 44 | 0 | 0 | 0.00% | 0 |
23.07.05 | 4,460 | 55 | 537 | 0 | 0 | 0.00% | 0 |
23.07.04 | 4,425 | 35 | 3 | 0 | 0 | 0.00% | 0 |
23.07.03 | 4,475 | 50 | 5 | 0 | 0 | 0.00% | 0 |
23.06.30 | 4,530 | 55 | 5 | 0 | 0 | 0.00% | 0 |
23.06.29 | 4,575 | 45 | 8 | 0 | 0 | 0.00% | 0 |
23.06.28 | 4,460 | 115 | 302 | 0 | 0 | 0.00% | 0 |
23.06.27 | 4,500 | 40 | 57 | 0 | 0 | 0.00% | 0 |
23.06.26 | 4,550 | 50 | 125 | 0 | 0 | 0.00% | 0 |
23.06.23 | 4,350 | 200 | 288 | 0 | 0 | 0.00% | 0 |
23.06.22 | 4,390 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.06.21 | 4,400 | 10 | 64 | 0 | 0 | 0.00% | 0 |
23.06.20 | 4,415 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.06.19 | 4,415 | 0 | 15 | 0 | 0 | 0.00% | 0 |
23.06.16 | 4,550 | 135 | 108 | 0 | 0 | 0.00% | 0 |
23.06.15 | 4,500 | 50 | 26,144 | 0 | 0 | 0.00% | 0 |
23.06.14 | 4,625 | 125 | 14 | 0 | 0 | 0.00% | 0 |
23.06.13 | 4,530 | 95 | 557 | 0 | 0 | 0.00% | 0 |
23.06.12 | 4,445 | 85 | 69 | 0 | 0 | 0.00% | 0 |
23.06.09 | 4,350 | 95 | 281 | 0 | 0 | 0.00% | 0 |
23.06.08 | 4,420 | 70 | 162 | 0 | 0 | 0.00% | 0 |
23.06.07 | 4,330 | 90 | 503 | 0 | 0 | 0.00% | 0 |
23.06.05 | 4,450 | 120 | 157 | 0 | 0 | 0.00% | 0 |
23.06.02 | 4,590 | 140 | 10 | 0 | 0 | 0.00% | 0 |
23.06.01 | 4,540 | 50 | 446 | 0 | 0 | 0.00% | 0 |
23.05.31 | 4,340 | 200 | 425 | 0 | 0 | 0.00% | 0 |
23.05.30 | 4,410 | 70 | 106 | 0 | 0 | 0.00% | 0 |
23.05.26 | 4,275 | 135 | 134 | 0 | 0 | 0.00% | 0 |
23.05.25 | 4,300 | 25 | 25 | 0 | 0 | 0.00% | 0 |
23.05.24 | 4,390 | 90 | 510 | 0 | 0 | 0.00% | 0 |
23.05.23 | 4,470 | 80 | 174 | 0 | 0 | 0.00% | 0 |
23.05.22 | 4,370 | 100 | 106 | 0 | 0 | 0.00% | 0 |
23.05.19 | 4,360 | 10 | 502 | 0 | 0 | 0.00% | 0 |
23.05.18 | 4,500 | 140 | 107 | 0 | 0 | 0.00% | 0 |
23.05.17 | 4,470 | 30 | 17 | 0 | 0 | 0.00% | 0 |
23.05.16 | 4,560 | 90 | 8 | 0 | 0 | 0.00% | 0 |
23.05.15 | 4,490 | 70 | 58 | 0 | 0 | 0.00% | 0 |
23.05.12 | 4,345 | 145 | 31,105 | 0 | 0 | 0.00% | 0 |
23.05.11 | 4,345 | 0 | 131 | 0 | 0 | 0.00% | 0 |
23.05.10 | 4,385 | 40 | 3 | 0 | 0 | 0.00% | 0 |
23.05.09 | 4,425 | 40 | 154 | 0 | 0 | 0.00% | 0 |
23.05.08 | 4,595 | 170 | 382 | 0 | 0 | 0.00% | 0 |
23.05.04 | 4,445 | 150 | 183,905 | 0 | 0 | 0.00% | 0 |
23.05.03 | 4,245 | 200 | 735 | 0 | 0 | 0.00% | 0 |
23.05.02 | 4,290 | 45 | 355 | 0 | 0 | 0.00% | 0 |
23.04.28 | 4,295 | 5 | 4 | 0 | 0 | 0.00% | 0 |
23.04.27 | 4,135 | 160 | 1,233 | 0 | 0 | 0.00% | 0 |
23.04.26 | 4,070 | 65 | 211 | 0 | 0 | 0.00% | 0 |
23.04.25 | 4,180 | 110 | 219 | 0 | 0 | 0.00% | 0 |
23.04.24 | 4,155 | 25 | 504 | 0 | 0 | 0.00% | 0 |
23.04.21 | 4,090 | 65 | 1,531 | 0 | 0 | 0.00% | 0 |
23.04.20 | 4,000 | 90 | 1,205 | 0 | 0 | 0.00% | 0 |
23.04.19 | 3,970 | 30 | 153 | 0 | 0 | 0.00% | 0 |
23.04.18 | 3,905 | 65 | 2,615 | 0 | 0 | 0.00% | 0 |
23.04.14 | 3,880 | 20 | 258 | 0 | 0 | 0.00% | 0 |
23.04.13 | 3,945 | 65 | 1,060 | 0 | 0 | 0.00% | 0 |
23.04.12 | 3,995 | 50 | 798 | 0 | 0 | 0.00% | 0 |
23.04.11 | 3,995 | 0 | 143 | 0 | 0 | 0.00% | 0 |
23.04.10 | 4,000 | 5 | 40,123 | 0 | 0 | 0.00% | 0 |
23.04.07 | 4,010 | 10 | 83 | 0 | 0 | 0.00% | 0 |
23.04.06 | 3,965 | 45 | 41,185 | 0 | 0 | 0.00% | 0 |
23.04.05 | 3,980 | 15 | 238 | 0 | 0 | 0.00% | 0 |
23.04.04 | 4,055 | 75 | 64,848 | 0 | 0 | 0.00% | 0 |
23.04.03 | 4,345 | 290 | 98,330 | 0 | 0 | 0.00% | 0 |
23.03.31 | 4,390 | 45 | 48,261 | 0 | 0 | 0.00% | 0 |
23.03.30 | 4,350 | 40 | 80,026 | 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
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사