삼성 인버스 금 선물 ETN(H)
(Q530084 ) I 코스피 ETN 11.22 15:097,890 | 전일 | 7,980 | 고가 | 7,955 | 상한가 | 10,370 |
거래량 (주) |
69 |
90 -1.13% | 시가 | 7,955 | 저가 | 7,890 | 하한가 | 5,590 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,065 | 85 | 1,483 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 8,070 | 5 | 716 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 8,200 | 130 | 43 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 8,295 | 95 | 4,508 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 8,300 | 5 | 1,991 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 8,135 | 165 | 4,481 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 8,120 | 15 | 6,461 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 7,930 | 190 | 7,619 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 7,875 | 55 | 3,353 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 7,960 | 85 | 2,224 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 7,790 | 170 | 4,508 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 7,745 | 45 | 3,438 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,735 | 10 | 2,332 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,695 | 40 | 1,045 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,605 | 90 | 3,738 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,595 | 10 | 3,654 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,685 | 90 | 709 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,715 | 30 | 2,530 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,750 | 35 | 1,044 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,735 | 15 | 2,057 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,680 | 55 | 76 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,725 | 45 | 1,399 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,745 | 20 | 17 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,810 | 65 | 43 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,870 | 60 | 354 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,880 | 10 | 983 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,975 | 95 | 1,870 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,910 | 65 | 2,647 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,955 | 45 | 69 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,060 | 105 | 1,217 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,960 | 100 | 832 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,955 | 5 | 357 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,895 | 60 | 393 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,930 | 35 | 15 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,900 | 30 | 819 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,880 | 20 | 4,892 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,890 | 10 | 671 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,905 | 15 | 20 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,985 | 80 | 652 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,990 | 5 | 2,340 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,080 | 90 | 317 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,145 | 65 | 1,413 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,160 | 15 | 27 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,315 | 155 | 3,166 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,290 | 25 | 2,617 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,360 | 70 | 2,165 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,415 | 55 | 2,209 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,295 | 120 | 3,223 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,365 | 70 | 2,226 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,395 | 30 | 2,014 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,365 | 30 | 5,237 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,355 | 10 | 6,048 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,260 | 95 | 2,509 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,280 | 20 | 355 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,305 | 25 | 6,530 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,285 | 20 | 8,585 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,295 | 10 | 7,672 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,355 | 60 | 4,638 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,300 | 55 | 531 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,265 | 35 | 568 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,330 | 65 | 2,622 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,310 | 20 | 5,187 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,475 | 165 | 1,798 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,430 | 45 | 4,107 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,435 | 5 | 1,225 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,545 | 110 | 2,025 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,580 | 35 | 3,389 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,660 | 80 | 4,268 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,685 | 25 | 979 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,640 | 45 | 3,926 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,550 | 90 | 6,268 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,395 | 155 | 2,238 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,470 | 75 | 207 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,555 | 85 | 317 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,665 | 110 | 7 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,620 | 45 | 77 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,720 | 100 | 614 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,710 | 10 | 4,057 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,540 | 170 | 5,130 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,635 | 95 | 1,486 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,615 | 20 | 428 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,545 | 70 | 7,893 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,365 | 180 | 6,426 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,375 | 10 | 3,039 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,495 | 120 | 1,747 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,540 | 45 | 1,516 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,565 | 25 | 1,027 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,670 | 105 | 3,326 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,695 | 25 | 7 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,720 | 25 | 304 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,650 | 70 | 6,640 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,695 | 45 | 3,118 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,740 | 45 | 1,656 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,825 | 85 | 926 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,835 | 10 | 259 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,860 | 25 | 2,865 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,835 | 25 | 4,003 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,945 | 110 | 1,467 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,875 | 70 | 6,328 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,840 | 35 | 9,613 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,830 | 10 | 2,519 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,675 | 155 | 6,823 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,765 | 90 | 1,721 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,805 | 40 | 811 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,840 | 35 | 615 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,850 | 10 | 9,651 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,870 | 20 | 8,245 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,860 | 10 | 4,542 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,835 | 25 | 809 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,895 | 60 | 10 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,925 | 30 | 1,174 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,595 | 330 | 5,723 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,780 | 185 | 2,520 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,720 | 60 | 11,088 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,820 | 100 | 197 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,715 | 105 | 12,551 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,795 | 80 | 6,074 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,680 | 115 | 12,749 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,705 | 25 | 4,162 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,720 | 15 | 1,571 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,735 | 15 | 371 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,640 | 95 | 8,275 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,450 | 190 | 8,782 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,440 | 10 | 4,121 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,360 | 80 | 5,271 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,555 | 195 | 1,613 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,540 | 15 | 3,129 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,705 | 165 | 1,463 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,660 | 45 | 5,826 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,620 | 40 | 4,419 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,790 | 170 | 305 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,775 | 15 | 3,275 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,745 | 30 | 2,464 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,815 | 70 | 84 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,775 | 40 | 3,951 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,755 | 20 | 4,665 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,715 | 40 | 3,100 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,660 | 55 | 2,919 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,760 | 100 | 577 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,705 | 55 | 4,271 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,795 | 90 | 2,458 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,575 | 220 | 12,867 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,510 | 65 | 134 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,525 | 15 | 62 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,515 | 10 | 1,355 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,470 | 45 | 1,390 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,575 | 105 | 79 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,455 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,645 | 190 | 125 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,610 | 35 | 67 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,650 | 40 | 42 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,865 | 215 | 87 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,770 | 95 | 30 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,850 | 80 | 491 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,945 | 95 | 149 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,915 | 30 | 13 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,070 | 155 | 1,292 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,215 | 145 | 73 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,255 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,265 | 10 | 13 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,260 | 5 | 21 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,260 | 0 | 21 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,110 | 150 | 551 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,315 | 205 | 99 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,330 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,255 | 95 | 18 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,295 | 60 | 325 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,215 | 80 | 3 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,180 | 35 | 196 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,295 | 115 | 37 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,290 | 5 | 62 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,425 | 135 | 121 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,445 | 20 | 29 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,625 | 180 | 1,131 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,895 | 50 | 30 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,845 | 5 | 40 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,800 | 80 | 12 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,770 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,690 | 80 | 7 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,730 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,765 | 35 | 25 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,835 | 30 | 100 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,775 | 60 | 75 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,770 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,795 | 25 | 55 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,785 | 75 | 100 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,655 | 130 | 23 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,645 | 10 | 58 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,720 | 75 | 216 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,740 | 0 | 100 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,715 | 25 | 33 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,655 | 60 | 3 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,650 | 5 | 88 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,650 | 0 | 10 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,540 | 110 | 217 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,510 | 30 | 50 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,450 | 60 | 80 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,545 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,600 | 55 | 5 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,715 | 85 | 105 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,735 | 20 | 103 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,645 | 90 | 2 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,655 | 10 | 3 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,905 | 250 | 173 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,855 | 50 | 12 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,815 | 40 | 73 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,655 | 160 | 30 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,665 | 10 | 72 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,640 | 60 | 2 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,375 | 265 | 166 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,580 | 205 | 62 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,565 | 15 | 227 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,565 | 0 | 100 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,705 | 140 | 467 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,835 | 35 | 10 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,970 | 45 | 1 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,875 | 95 | 324 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,810 | 25 | 90 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,725 | 85 | 10 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,805 | 10 | 4 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,785 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,945 | 160 | 106 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,020 | 75 | 96 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,080 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,310 | 245 | 10 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,400 | 90 | 10 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,570 | 25 | 48 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,590 | 20 | 115 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,125 | 465 | 25 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,065 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,960 | 20 | 56 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,020 | 60 | 148 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,990 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,985 | 5 | 642 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,955 | 30 | 952 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,995 | 40 | 700 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,935 | 60 | 1,152 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,895 | 40 | 1,625 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,850 | 45 | 801 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,870 | 20 | 200 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,840 | 30 | 1,848 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,880 | 40 | 295 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,935 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,975 | 40 | 201 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,985 | 10 | 795 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,945 | 40 | 1,124 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,035 | 90 | 516 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,060 | 25 | 104 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,110 | 50 | 300 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,080 | 30 | 2,287 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,055 | 25 | 1,524 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,000 | 55 | 36 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,945 | 55 | 1,022 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,940 | 5 | 1,039 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,930 | 10 | 530 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,850 | 80 | 531 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,835 | 15 | 1,728 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,810 | 25 | 2,265 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,815 | 5 | 1,008 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,810 | 5 | 101 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,725 | 85 | 1,779 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,690 | 35 | 2,743 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,695 | 5 | 902 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,695 | 0 | 1,121 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,590 | 105 | 261 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,620 | 30 | 211 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,675 | 55 | 2 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,670 | 5 | 1,921 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,600 | 70 | 2,718 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,555 | 45 | 1,787 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,555 | 0 | 761 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,655 | 100 | 232 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,675 | 20 | 29 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,645 | 30 | 1,519 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,620 | 25 | 704 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,725 | 105 | 52 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,770 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,825 | 55 | 910 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,855 | 30 | 1,200 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,820 | 35 | 1,610 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,800 | 20 | 1,818 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,775 | 25 | 313 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,805 | 30 | 1,004 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,880 | 75 | 1,502 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,890 | 10 | 800 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,820 | 70 | 2,321 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,740 | 80 | 2,108 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,765 | 25 | 4 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,805 | 40 | 2,407 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,725 | 80 | 1,513 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,715 | 10 | 603 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,615 | 100 | 837 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,590 | 25 | 818 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,565 | 25 | 1,434 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,690 | 125 | 2,217 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,605 | 85 | 2,026 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,550 | 55 | 1,257 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,560 | 10 | 724 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,525 | 35 | 2,063 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,635 | 110 | 637 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,530 | 105 | 1,285 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,610 | 80 | 223 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,450 | 160 | 1,325 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,500 | 50 | 1,158 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,525 | 25 | 600 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,650 | 125 | 1,621 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,575 | 75 | 1,725 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,535 | 40 | 1,101 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,420 | 115 | 1,212 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,500 | 80 | 2,112 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,425 | 75 | 4,048 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,445 | 20 | 977 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,415 | 30 | 4,319 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,345 | 70 | 1,936 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,235 | 110 | 1,850 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,225 | 10 | 20 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,200 | 25 | 39 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,140 | 60 | 12 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,130 | 10 | 1,001 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,140 | 10 | 1,000 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,180 | 40 | 76 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,030 | 150 | 5 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,185 | 155 | 10 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,335 | 150 | 18 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,310 | 25 | 206 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,250 | 5 | 14 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,280 | 30 | 11 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,345 | 65 | 20 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,290 | 55 | 187 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,260 | 30 | 120 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,270 | 10 | 74 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,190 | 70 | 12 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,130 | 100 | 28 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,125 | 5 | 60 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,235 | 110 | 110 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,265 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,225 | 40 | 189 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,130 | 95 | 32 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,110 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,320 | 210 | 463 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,420 | 100 | 18 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,305 | 115 | 10 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,365 | 60 | 101 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,335 | 30 | 309 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
2
코스닥 하락률 상위 20종목(직전 30분 기준)
-
3
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
4
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
5
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
6
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]
-
7
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
8
오후장 특징주★(코스닥)
-
9
서호전기(065710) 소폭 상승세 +4.30%
-
10
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치