삼성 인버스 은 선물 ETN(H)
(Q530090 ) I 코스피 ETN 11.22 14:267,615 | 전일 | 7,560 | 고가 | 7,650 | 상한가 | 9,825 |
거래량 (주) |
241 |
55 0.73% | 시가 | 7,650 | 저가 | 7,590 | 하한가 | 5,295 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,595 | 35 | 435 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 7,520 | 75 | 541 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 7,695 | 175 | 751 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 7,790 | 95 | 458 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 7,870 | 80 | 1,429 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 7,595 | 265 | 2,606 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 7,760 | 165 | 468 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 7,535 | 225 | 5,491 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 7,455 | 80 | 1,406 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 7,565 | 110 | 1,410 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 7,370 | 195 | 8,838 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 7,265 | 105 | 3,862 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,215 | 50 | 910 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,175 | 40 | 2,056 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,000 | 175 | 1,204 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,880 | 120 | 2,292 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,970 | 90 | 1,570 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,070 | 100 | 976 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,025 | 45 | 1,182 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,910 | 115 | 371 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,800 | 110 | 3,820 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,910 | 110 | 4,722 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,935 | 25 | 729 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,430 | 495 | 4,652 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,465 | 35 | 311 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,440 | 25 | 6,736 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,610 | 170 | 3,969 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,535 | 75 | 3,169 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,560 | 25 | 1,716 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,730 | 170 | 2,753 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,490 | 240 | 1,735 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,420 | 70 | 4,455 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,335 | 85 | 5,357 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,525 | 190 | 1,449 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,455 | 70 | 130 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,415 | 40 | 2,168 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,390 | 25 | 1,150 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,415 | 25 | 54 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,670 | 255 | 1,003 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,620 | 50 | 1,151 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,575 | 45 | 417 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,630 | 55 | 1,078 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,880 | 250 | 1,438 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,210 | 330 | 2,391 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,270 | 60 | 39 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,325 | 55 | 403 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,480 | 155 | 147 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,190 | 290 | 555 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,335 | 145 | 144 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,455 | 120 | 1,471 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,310 | 145 | 580 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,295 | 15 | 1,578 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,985 | 310 | 544 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,980 | 5 | 285 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,990 | 10 | 68 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,870 | 120 | 38 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,910 | 40 | 134 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,075 | 165 | 907 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,005 | 70 | 1,180 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,980 | 25 | 1,143 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,005 | 25 | 1,160 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,130 | 125 | 123 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,335 | 205 | 815 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,485 | 150 | 378 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,535 | 50 | 41 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,550 | 15 | 61 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,585 | 35 | 455 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,780 | 195 | 88 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,660 | 120 | 249 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,765 | 105 | 553 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,350 | 415 | 4,109 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,170 | 180 | 181 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,160 | 10 | 1,504 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,245 | 85 | 247 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,515 | 270 | 472 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,385 | 130 | 2,751 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,490 | 105 | 461 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,420 | 70 | 3,635 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,065 | 355 | 2,530 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,190 | 125 | 1,183 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,125 | 65 | 1,098 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,025 | 100 | 1,910 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,765 | 260 | 1,219 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,650 | 115 | 1,604 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,675 | 25 | 187 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,655 | 20 | 282 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,625 | 30 | 606 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,590 | 35 | 2,008 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,660 | 70 | 550 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,595 | 65 | 1,423 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,615 | 20 | 4,647 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,710 | 95 | 1,305 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,800 | 90 | 3,468 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,925 | 125 | 183 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,020 | 95 | 1,459 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,090 | 70 | 345 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,080 | 10 | 1,582 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,180 | 100 | 2,361 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,170 | 10 | 430 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,990 | 180 | 430 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,955 | 35 | 855 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,710 | 245 | 3,621 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,765 | 55 | 1,930 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,010 | 245 | 2,320 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,995 | 15 | 1,899 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,105 | 110 | 464 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,085 | 20 | 1,534 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,050 | 35 | 2,767 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,015 | 35 | 476 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,070 | 55 | 277 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,980 | 90 | 739 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,595 | 385 | 1,552 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,980 | 385 | 29,349 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,740 | 240 | 878 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,920 | 180 | 528 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,620 | 300 | 861 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,550 | 70 | 30,233 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,400 | 150 | 7,478 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,580 | 180 | 3,008 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,725 | 145 | 1,423 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,795 | 70 | 820 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,835 | 40 | 684 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,490 | 345 | 5,056 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,550 | 60 | 352 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,475 | 75 | 3,692 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,025 | 550 | 30,689 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,090 | 65 | 892 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,420 | 330 | 12,448 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,490 | 70 | 3,972 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,345 | 145 | 5,623 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,620 | 275 | 4,725 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,705 | 85 | 1,377 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,745 | 40 | 36 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,940 | 195 | 413 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,955 | 15 | 200 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,910 | 45 | 291 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,735 | 175 | 22 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,635 | 100 | 410 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,770 | 135 | 221 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,685 | 85 | 684 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,825 | 140 | 911 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,520 | 305 | 823 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,410 | 110 | 791 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,330 | 80 | 10,241 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,435 | 105 | 3,637 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,345 | 90 | 1,897 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,355 | 10 | 1,629 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,235 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,500 | 265 | 22,590 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,525 | 25 | 18,120 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,565 | 40 | 1,184 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,910 | 345 | 8,265 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,765 | 145 | 1,497 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,005 | 240 | 7,975 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,375 | 370 | 8,058 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,475 | 100 | 3 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,475 | 0 | 69 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,695 | 220 | 227 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,700 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,645 | 55 | 12 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,630 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,660 | 30 | 230 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,230 | 430 | 100 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,495 | 265 | 10,758 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,460 | 35 | 7,357 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,475 | 15 | 3,171 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,470 | 5 | 7 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,485 | 15 | 201 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,795 | 310 | 155 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,725 | 40 | 526 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,820 | 130 | 103 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,990 | 170 | 632 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,940 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,290 | 350 | 1,330 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,480 | 40 | 698 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,370 | 110 | 2,054 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,215 | 70 | 70 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,065 | 215 | 2 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,305 | 240 | 289 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,725 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,375 | 350 | 442 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,610 | 235 | 2 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,550 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,560 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,450 | 110 | 1 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,170 | 280 | 2,365 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,290 | 120 | 2 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,270 | 115 | 6 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,340 | 70 | 1 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,500 | 160 | 54 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,560 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,580 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,350 | 230 | 26 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,385 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,345 | 40 | 13 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,240 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,165 | 75 | 1 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,205 | 55 | 61 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,900 | 305 | 100 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,610 | 135 | 70 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,630 | 20 | 30 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,580 | 50 | 81 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,635 | 80 | 1 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,715 | 80 | 15 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,735 | 85 | 101 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,335 | 545 | 115 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,195 | 140 | 190 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,175 | 20 | 17,104 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,830 | 345 | 740 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,825 | 5 | 65 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,665 | 160 | 473 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,540 | 125 | 407 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,205 | 335 | 534 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,205 | 0 | 769 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,360 | 155 | 16,590 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,375 | 15 | 301 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,480 | 105 | 705 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,855 | 380 | 323 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,845 | 10 | 140 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,810 | 5 | 20 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,885 | 75 | 524 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,805 | 80 | 10 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,925 | 120 | 42 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,075 | 150 | 28 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,475 | 400 | 52 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,300 | 325 | 3 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,440 | 140 | 29 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,365 | 75 | 4 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,280 | 205 | 3 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,170 | 95 | 21 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,175 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,065 | 110 | 4 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,165 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,995 | 145 | 22 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,075 | 80 | 15,157 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,185 | 890 | 15 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,025 | 25 | 10 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,275 | 210 | 5 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,020 | 135 | 31 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,070 | 50 | 29 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,020 | 50 | 6 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,745 | 80 | 3 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,380 | 35 | 1,000 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,415 | 35 | 4,000 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,625 | 75 | 48 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,560 | 65 | 5,002 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,150 | 235 | 3 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,140 | 10 | 606 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,285 | 145 | 5 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,265 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,220 | 45 | 3 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,175 | 45 | 592 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,170 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,095 | 75 | 501 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,835 | 150 | 1,374 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,835 | 0 | 6 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,470 | 265 | 5,184 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,385 | 85 | 1,889 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,520 | 50 | 205 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,205 | 315 | 425 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,335 | 130 | 25 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,375 | 40 | 210 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,375 | 0 | 161 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,255 | 120 | 1,001 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,115 | 140 | 1 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,180 | 65 | 2 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,205 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,250 | 45 | 1,017 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,230 | 20 | 205 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,470 | 240 | 8 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,895 | 425 | 224 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,990 | 95 | 22 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,935 | 200 | 26 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,090 | 155 | 28 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,020 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,040 | 95 | 30 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,020 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,990 | 30 | 8 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,280 | 85 | 8 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,195 | 85 | 5 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,930 | 265 | 1,021 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,595 | 335 | 78 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,510 | 85 | 36 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,605 | 95 | 2 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,785 | 180 | 54 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,680 | 105 | 117 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,500 | 180 | 1 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,475 | 25 | 11 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,420 | 55 | 9 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,725 | 305 | 61 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,730 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,720 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,565 | 155 | 1 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,745 | 180 | 3 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,880 | 135 | 5 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,970 | 90 | 1,002 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,970 | 0 | 51 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,945 | 25 | 1,620 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,745 | 200 | 3 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,740 | 5 | 278 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,660 | 80 | 2,329 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,645 | 15 | 701 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,670 | 25 | 8,020 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,635 | 35 | 4,488 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,585 | 50 | 701 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,495 | 90 | 4,744 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,505 | 10 | 7,839 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,045 | 460 | 9,166 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,925 | 120 | 605 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,930 | 5 | 9 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,885 | 45 | 18 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,885 | 0 | 1,847 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,015 | 130 | 2,351 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,165 | 150 | 4 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,110 | 55 | 384 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,125 | 15 | 51 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,090 | 35 | 174 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,180 | 90 | 114 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,065 | 115 | 101 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,055 | 10 | 218 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,125 | 70 | 96 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,055 | 70 | 111 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,950 | 175 | 85 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,935 | 15 | 170 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,060 | 125 | 174 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,170 | 110 | 122 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,125 | 45 | 17 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,075 | 60 | 126 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,505 | 430 | 732 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,565 | 60 | 2 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,515 | 50 | 109 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,675 | 160 | 17 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,765 | 90 | 8 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
3
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
4
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
5
[포토] 서울머니쇼 플러스 찾은 관람객들
-
6
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
7
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
8
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등
-
9
서호전기(065710) 소폭 상승세 +4.30%
-
10
코스닥 하락률 상위 20종목(직전 30분 기준)