삼성 블룸버그 WTI원유 선물 ETN
(Q530098 ) I 코스피 ETN 11.21 15:3210,360 | 전일 | 10,325 | 고가 | 10,370 | 상한가 | 13,465 |
거래량 (주) |
43 |
35 0.34% | 시가 | 10,355 | 저가 | 10,355 | 하한가 | 7,255 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,325 | 35 | 43 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 10,310 | 15 | 97 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 9,980 | 330 | 113 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 10,190 | 210 | 337 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 10,215 | 25 | 1,877 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 10,255 | 25 | 104 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 10,175 | 80 | 12 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 10,460 | 285 | 430 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 10,640 | 180 | 462 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 10,730 | 90 | 248 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 10,645 | 85 | 778 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 10,515 | 130 | 579 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,350 | 165 | 511 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,340 | 10 | 7,724 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,170 | 170 | 222 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,970 | 200 | 595 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,970 | 0 | 107 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,175 | 205 | 2,436 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,380 | 205 | 151 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,480 | 100 | 98 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,535 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,265 | 270 | 593 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,105 | 160 | 428 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,255 | 150 | 348 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,220 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,170 | 50 | 54 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,255 | 85 | 85 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,570 | 315 | 8,018 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,740 | 170 | 96 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,495 | 245 | 7,970 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,790 | 295 | 206 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,565 | 225 | 23,497 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,345 | 220 | 971 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,875 | 470 | 920 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,435 | 440 | 10,259 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,410 | 25 | 5,526 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,435 | 25 | 163 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,965 | 530 | 78 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,975 | 10 | 48 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,030 | 55 | 24 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,955 | 75 | 184 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,715 | 240 | 12 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,575 | 140 | 612 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,470 | 105 | 26,817 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,265 | 205 | 48 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,565 | 300 | 19,049 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,535 | 30 | 313 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,570 | 35 | 178 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,650 | 80 | 143 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,760 | 110 | 412 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,245 | 485 | 972 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,140 | 105 | 2 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,560 | 420 | 37 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,315 | 245 | 14 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,465 | 150 | 3 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,660 | 195 | 22 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,380 | 280 | 390 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,140 | 240 | 23 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,950 | 190 | 790 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,070 | 120 | 233 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,135 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,445 | 310 | 1,492 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,790 | 345 | 75 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,910 | 120 | 184 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,050 | 140 | 124 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,720 | 330 | 52 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,590 | 130 | 3 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,565 | 25 | 134 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,275 | 290 | 9,899 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,360 | 85 | 462 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,135 | 225 | 834 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,725 | 590 | 567 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,900 | 175 | 90 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,645 | 255 | 107 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,640 | 5 | 199 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,890 | 250 | 3 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,035 | 145 | 3 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,870 | 165 | 261 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,895 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,015 | 120 | 120 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,115 | 100 | 2 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,360 | 245 | 60 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,490 | 130 | 89 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,175 | 315 | 14 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,320 | 145 | 4 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,280 | 40 | 5 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,430 | 150 | 89 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,425 | 5 | 90 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,315 | 110 | 8 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,380 | 65 | 198 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,480 | 100 | 2 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,590 | 110 | 88 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,580 | 10 | 5 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,500 | 80 | 4 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,590 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,255 | 335 | 23 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,335 | 80 | 178 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,175 | 160 | 3 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,270 | 95 | 3 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,315 | 45 | 5 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,205 | 110 | 13 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,240 | 35 | 16 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,120 | 120 | 98 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,115 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,965 | 150 | 3 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,710 | 255 | 563 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,635 | 75 | 503 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,635 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,700 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,640 | 60 | 18 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,320 | 320 | 108 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,265 | 55 | 89 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,945 | 320 | 125 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,025 | 80 | 4 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,495 | 470 | 2,121 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,695 | 200 | 5 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,740 | 45 | 12 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,825 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,610 | 215 | 7 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,555 | 55 | 10 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,430 | 125 | 6 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,420 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,595 | 175 | 105 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,625 | 30 | 32 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,690 | 65 | 213 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,600 | 90 | 5 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,485 | 115 | 61 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,670 | 185 | 43 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,555 | 115 | 113 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,730 | 175 | 97 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,675 | 55 | 9 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,460 | 215 | 15 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,520 | 60 | 140 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,650 | 130 | 366 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,760 | 110 | 114 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,180 | 420 | 182 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,265 | 85 | 4 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,350 | 85 | 1,218 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,195 | 155 | 32 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,235 | 40 | 56 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,125 | 110 | 12 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,005 | 120 | 26 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,315 | 310 | 2,312 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,100 | 215 | 12,159 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,450 | 350 | 110 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,670 | 220 | 95 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,470 | 200 | 508 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,440 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,435 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,375 | 60 | 1,123 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,225 | 150 | 1,029 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,405 | 180 | 71 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,195 | 210 | 103 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,135 | 60 | 5 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,050 | 85 | 112 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,930 | 120 | 8 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,860 | 70 | 12 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,665 | 195 | 12 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,595 | 70 | 7 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,645 | 50 | 6 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,520 | 125 | 9 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,420 | 100 | 6 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,480 | 60 | 8 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,710 | 230 | 8 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,620 | 90 | 6 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,450 | 170 | 11 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,355 | 95 | 6 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,120 | 235 | 10 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,885 | 235 | 28 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,840 | 45 | 478 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,800 | 40 | 105 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,105 | 305 | 5 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,115 | 10 | 9 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,060 | 55 | 92 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,060 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,205 | 145 | 5 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,025 | 180 | 8 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,065 | 40 | 3 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,935 | 130 | 781 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,760 | 175 | 781 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,965 | 205 | 4 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,990 | 25 | 102 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,890 | 100 | 12 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,990 | 100 | 20,004 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,980 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,925 | 55 | 7 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,735 | 190 | 7 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,920 | 185 | 28 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,780 | 140 | 1,130 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,395 | 385 | 23 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,310 | 85 | 15 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,250 | 60 | 3 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,225 | 25 | 20 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,370 | 145 | 133 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,685 | 315 | 212 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,905 | 220 | 28 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,825 | 80 | 7 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,990 | 165 | 6 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,795 | 195 | 221 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,620 | 175 | 348 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,510 | 110 | 223 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,525 | 15 | 220 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,320 | 205 | 272 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,440 | 120 | 3 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,330 | 110 | 12 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,220 | 110 | 27 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,155 | 65 | 15 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,140 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,205 | 65 | 46 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,020 | 185 | 60 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,110 | 90 | 233 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,860 | 250 | 5 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,130 | 270 | 14 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,155 | 25 | 551 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,150 | 5 | 15 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,765 | 385 | 6 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,930 | 165 | 132 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,115 | 185 | 447 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,300 | 185 | 5 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,115 | 185 | 163 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,230 | 115 | 7 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,170 | 60 | 7 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,155 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,045 | 110 | 19 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,930 | 115 | 494 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,880 | 50 | 166 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,640 | 240 | 121 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,610 | 30 | 235 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,980 | 370 | 3,021 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,020 | 40 | 15 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,845 | 175 | 11 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,830 | 15 | 186 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,050 | 220 | 77 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,140 | 90 | 57 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,135 | 5 | 19 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,445 | 310 | 106 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,625 | 180 | 32 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,420 | 205 | 13 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,220 | 200 | 17 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,325 | 105 | 29 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,495 | 170 | 429 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,400 | 95 | 131 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,575 | 175 | 103 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,495 | 80 | 502 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,425 | 70 | 2,253 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,030 | 395 | 77,288 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,430 | 400 | 2,729 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,705 | 275 | 203 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,915 | 210 | 12,956 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,630 | 285 | 10 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,520 | 110 | 209 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,430 | 90 | 1,619 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,620 | 190 | 477 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,995 | 375 | 12,783 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,995 | 0 | 81 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,360 | 365 | 269 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,355 | 5 | 11,564 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,450 | 95 | 41,607 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,615 | 165 | 26 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,830 | 215 | 30,016 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,855 | 25 | 103 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,975 | 120 | 103 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,680 | 295 | 4 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,050 | 370 | 9 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,160 | 110 | 2 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,425 | 265 | 7 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,175 | 250 | 105 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,140 | 35 | 98 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,915 | 225 | 25 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,065 | 150 | 4 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,550 | 515 | 165 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,370 | 180 | 212 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,705 | 335 | 14,190 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,770 | 65 | 220 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,350 | 420 | 745 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,570 | 220 | 63 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,255 | 685 | 16 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,440 | 185 | 194 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,145 | 295 | 99 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,175 | 30 | 6 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,155 | 20 | 140 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,050 | 105 | 603 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,045 | 5 | 13,780 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,150 | 105 | 622 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,105 | 45 | 15 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,085 | 20 | 82 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,830 | 255 | 408 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,880 | 50 | 2 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,675 | 205 | 11 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,655 | 20 | 5 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,565 | 90 | 14 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,680 | 115 | 14 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,635 | 45 | 11,521 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,480 | 155 | 24 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,385 | 95 | 29 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,120 | 265 | 84 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,915 | 205 | 12,113 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,855 | 60 | 10,216 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,705 | 150 | 12 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,705 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,645 | 60 | 12,379 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,530 | 115 | 12,458 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,775 | 245 | 3 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,805 | 30 | 5 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,980 | 175 | 9 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,820 | 160 | 12,353 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,725 | 95 | 22 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,830 | 105 | 12,417 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,025 | 195 | 7 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,940 | 85 | 32 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,105 | 165 | 6 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,885 | 220 | 11,894 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,790 | 95 | 1,039 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,800 | 10 | 12,258 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,710 | 90 | 14 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,385 | 325 | 88 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,625 | 240 | 12,792 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,490 | 135 | 27 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,265 | 225 | 224 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,255 | 10 | 37 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,180 | 75 | 30,006 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,190 | 10 | 6 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,135 | 55 | 105 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,940 | 195 | 199 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,885 | 55 | 33 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,610 | 275 | 18 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,665 | 55 | 2 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,485 | 180 | 3 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,540 | 55 | 159 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,780 | 240 | 308 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,720 | 60 | 314 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,740 | 20 | 319 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,585 | 155 | 57 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,630 | 45 | 8 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,490 | 140 | 317 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,425 | 65 | 8 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,325 | 100 | 415 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,260 | 65 | 311 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,355 | 95 | 7 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,320 | 35 | 19 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,180 | 140 | 133 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,000 | 180 | 7 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,215 | 215 | 14,956 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,220 | 5 | 14,655 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,075 | 145 | 6 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,440 | 365 | 29 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,175 | 265 | 10 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,230 | 55 | 7 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,210 | 20 | 7 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,115 | 95 | 7 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,920 | 195 | 14 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,020 | 100 | 30,612 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,745 | 275 | 411 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,100 | 355 | 985 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,250 | 150 | 67 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,520 | 270 | 21 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,385 | 135 | 12 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,585 | 200 | 10 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,315 | 270 | 1,248 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,150 | 165 | 1,231 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,250 | 100 | 30,379 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,680 | 430 | 889 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,600 | 80 | 2 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,815 | 215 | 130 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,735 | 80 | 3 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,535 | 200 | 10 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,410 | 125 | 2 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,675 | 265 | 14,261 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,720 | 45 | 14,089 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,530 | 190 | 3 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,565 | 35 | 14,308 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,375 | 190 | 2 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,440 | 65 | 44,218 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,635 | 195 | 874 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,695 | 60 | 13,846 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,645 | 50 | 60 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,490 | 155 | 2 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,185 | 305 | 14,320 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,615 | 430 | 6,534 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,075 | 460 | 160 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,010 | 65 | 7 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,950 | 60 | 15 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,285 | 335 | 12 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,385 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,195 | 190 | 1,136 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,175 | 20 | 17 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,305 | 130 | 6 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,545 | 240 | 1,138 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,585 | 40 | 12 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,670 | 85 | 3 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,740 | 175 | 13 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,635 | 105 | 14 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,405 | 230 | 510 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,510 | 105 | 2 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,420 | 90 | 13 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,450 | 30 | 223 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,520 | 70 | 105 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,490 | 30 | 116 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,415 | 75 | 571 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,630 | 785 | 862 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,465 | 165 | 3 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,525 | 60 | 12 | 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