삼성 인버스 2X 코스닥150 선물 ETN
(Q530107 ) I 코스피 ETN 11.22 13:397,705 | 전일 | 7,475 | 고가 | 7,715 | 상한가 | 11,955 |
거래량 (주) |
6,770,153 |
230 3.08% | 시가 | 7,495 | 저가 | 7,300 | 하한가 | 2,995 |
거래대금 (백만) |
50,698 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,500 | 25 | 8,188,307 | 0 | 0 | 0.00% | 40,000,000 |
24.11.20 | 7,375 | 125 | 5,491,254 | 0 | 0 | 0.00% | 40,000,000 |
24.11.19 | 7,090 | 285 | 4,381,568 | 0 | 0 | 0.00% | 40,000,000 |
24.11.18 | 7,195 | 105 | 6,963,658 | 0 | 0 | 0.00% | 40,000,000 |
24.11.15 | 7,330 | 135 | 9,060,137 | 0 | 0 | 0.00% | 40,000,000 |
24.11.14 | 7,170 | 25 | 7,913,224 | 0 | 0 | 0.00% | 40,000,000 |
24.11.13 | 6,725 | 445 | 7,925,776 | 0 | 0 | 0.00% | 40,000,000 |
24.11.12 | 6,530 | 195 | 7,330,069 | 0 | 0 | 0.00% | 40,000,000 |
24.11.11 | 6,320 | 210 | 5,260,477 | 0 | 0 | 0.00% | 40,000,000 |
24.11.08 | 6,570 | 250 | 7,371,153 | 0 | 0 | 0.00% | 40,000,000 |
24.11.07 | 6,325 | 245 | 7,658,793 | 0 | 0 | 0.00% | 40,000,000 |
24.11.06 | 6,140 | 185 | 9,924,566 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,025 | 115 | 5,017,847 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,730 | 705 | 10,612,984 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,440 | 290 | 5,512,413 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,545 | 105 | 5,582,521 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,380 | 165 | 4,333,351 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,500 | 120 | 6,352,470 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,835 | 335 | 6,720,368 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,715 | 120 | 4,909,495 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,520 | 195 | 5,146,876 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,710 | 190 | 8,339,671 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,295 | 415 | 6,170,611 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,505 | 210 | 5,874,945 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,280 | 225 | 5,276,236 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,260 | 20 | 5,620,194 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,080 | 180 | 3,058,020 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,170 | 90 | 3,371,630 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,115 | 55 | 4,309,690 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,975 | 140 | 3,444,816 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,920 | 55 | 3,111,850 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,920 | 0 | 3,529,823 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,070 | 150 | 3,906,242 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,260 | 190 | 5,775,529 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,305 | 45 | 6,164,816 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,145 | 160 | 6,661,140 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,035 | 110 | 4,422,691 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,425 | 390 | 4,144,416 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,180 | 245 | 4,193,402 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,465 | 285 | 3,479,562 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,625 | 160 | 3,539,888 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,885 | 260 | 3,505,543 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,045 | 160 | 4,517,587 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,070 | 25 | 4,866,787 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,630 | 560 | 5,597,451 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,725 | 95 | 7,605,447 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,475 | 250 | 4,854,242 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,670 | 195 | 5,443,445 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,240 | 430 | 5,550,685 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,125 | 115 | 5,325,133 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,580 | 545 | 6,404,539 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,360 | 220 | 3,118,742 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,415 | 55 | 2,482,829 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,665 | 250 | 3,963,473 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,565 | 100 | 4,183,684 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,570 | 5 | 3,856,529 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,480 | 90 | 4,180,524 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,345 | 135 | 3,041,892 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,410 | 65 | 3,898,046 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,355 | 55 | 4,046,207 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,185 | 170 | 3,720,686 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,325 | 140 | 3,206,592 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,115 | 210 | 2,197,240 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,375 | 260 | 2,896,247 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,560 | 185 | 3,940,039 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,460 | 100 | 4,405,401 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,535 | 75 | 2,553,741 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,940 | 405 | 6,829,900 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,835 | 105 | 7,641,489 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,140 | 305 | 8,928,696 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,420 | 1,280 | 11,977,000 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,930 | 1,490 | 7,703,521 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,360 | 570 | 3,985,255 | 0 | 0 | 0.00% | 0 |
24.08.01 | 6,565 | 205 | 3,483,051 | 0 | 0 | 0.00% | 0 |
24.07.31 | 6,525 | 40 | 3,647,438 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,540 | 15 | 3,531,090 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,740 | 200 | 2,909,547 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,730 | 10 | 3,412,720 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,450 | 280 | 4,026,530 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,505 | 55 | 3,766,912 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,570 | 65 | 3,530,292 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,230 | 340 | 3,123,469 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,345 | 115 | 3,075,446 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,280 | 65 | 3,943,306 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,075 | 205 | 3,507,212 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,875 | 200 | 3,031,597 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,890 | 15 | 2,647,073 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,860 | 30 | 4,101,968 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,765 | 95 | 2,165,878 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,710 | 55 | 2,026,239 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,710 | 0 | 2,343,752 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,850 | 140 | 2,582,427 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,075 | 225 | 4,313,766 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,180 | 105 | 3,415,105 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,530 | 350 | 4,611,768 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,200 | 330 | 3,893,183 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,420 | 220 | 3,988,237 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,430 | 10 | 2,491,120 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,440 | 10 | 2,708,316 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,400 | 40 | 2,646,486 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,440 | 40 | 3,067,079 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,270 | 170 | 3,510,941 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,240 | 30 | 3,846,513 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,185 | 55 | 2,532,272 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,195 | 10 | 2,197,714 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,200 | 5 | 3,069,525 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,190 | 10 | 3,564,008 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,010 | 180 | 4,208,050 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,955 | 55 | 2,205,807 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,960 | 5 | 2,609,212 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,115 | 155 | 3,797,129 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,975 | 140 | 2,892,274 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,315 | 340 | 5,011,889 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,490 | 175 | 4,495,840 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,640 | 150 | 4,673,712 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,720 | 80 | 2,977,745 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,885 | 165 | 4,837,335 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,770 | 115 | 4,185,141 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,535 | 235 | 3,197,932 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,530 | 5 | 2,831,876 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,750 | 220 | 5,141,255 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,630 | 120 | 3,237,889 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,570 | 60 | 2,627,452 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,605 | 35 | 2,849,310 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,620 | 15 | 3,439,532 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,640 | 20 | 5,894,703 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,090 | 550 | 7,418,386 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,165 | 75 | 4,672,137 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,280 | 115 | 5,926,925 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,060 | 220 | 3,331,022 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,960 | 100 | 3,221,949 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,880 | 80 | 3,558,663 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,890 | 10 | 3,378,758 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,940 | 50 | 2,615,190 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,890 | 50 | 3,544,912 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,835 | 55 | 4,408,920 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,825 | 10 | 4,002,590 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,000 | 175 | 3,494,698 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,055 | 55 | 5,685,375 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,900 | 155 | 6,485,511 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,195 | 295 | 6,659,816 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,190 | 5 | 4,313,000 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,330 | 140 | 6,588,330 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,175 | 155 | 10,199,927 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,585 | 410 | 6,353,318 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,490 | 95 | 5,576,420 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,210 | 280 | 6,426,349 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,165 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,135 | 30 | 4,907,905 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,125 | 10 | 4,570,810 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,120 | 5 | 5,054,567 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,035 | 85 | 5,331,687 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,845 | 190 | 6,633,387 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,865 | 20 | 6,304,297 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,655 | 210 | 6,910,011 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,315 | 340 | 4,697,248 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,340 | 25 | 4,120,010 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,225 | 115 | 4,104,740 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,185 | 40 | 3,414,213 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,100 | 85 | 4,375,140 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,165 | 65 | 5,487,337 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,390 | 225 | 4,208,429 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,395 | 5 | 2,813,972 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,645 | 250 | 4,288,008 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,620 | 25 | 2,309,345 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,625 | 5 | 4,210,447 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,850 | 225 | 3,691,385 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,715 | 135 | 3,410,147 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,700 | 15 | 1,934,493 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,675 | 25 | 3,741,673 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,960 | 285 | 3,306,153 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,015 | 55 | 2,694,008 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,285 | 270 | 3,697,146 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,190 | 95 | 3,601,406 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,245 | 55 | 3,657,580 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,180 | 65 | 2,527,279 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,405 | 225 | 3,407,692 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,510 | 105 | 3,436,241 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,745 | 235 | 5,065,505 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,510 | 235 | 4,413,497 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,595 | 85 | 3,417,490 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,615 | 20 | 4,172,778 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,710 | 95 | 3,013,275 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,750 | 40 | 5,287,479 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,845 | 95 | 5,268,126 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,890 | 45 | 3,903,916 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,925 | 35 | 3,598,789 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,000 | 75 | 4,479,005 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,075 | 75 | 7,009,871 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,400 | 325 | 4,143,372 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,785 | 385 | 6,387,439 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,965 | 180 | 7,162,072 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,885 | 80 | 5,185,938 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,660 | 225 | 4,049,326 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,085 | 425 | 5,511,187 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,190 | 105 | 6,564,840 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,795 | 395 | 4,783,858 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,865 | 70 | 4,559,371 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,550 | 315 | 5,558,577 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,995 | 445 | 7,926,106 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,765 | 230 | 4,676,860 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,665 | 100 | 4,450,725 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,685 | 20 | 6,013,124 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,480 | 205 | 5,496,226 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,385 | 95 | 8,351,025 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,480 | 95 | 9,117,231 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,145 | 335 | 7,290,048 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,060 | 85 | 7,765,257 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,850 | 210 | 6,343,832 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,595 | 255 | 5,829,293 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,760 | 165 | 4,525,783 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,580 | 180 | 4,732,612 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,655 | 75 | 4,717,862 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,640 | 15 | 4,441,404 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,880 | 240 | 8,516,939 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,770 | 110 | 6,447,123 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,495 | 275 | 4,795,215 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,585 | 90 | 3,274,308 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,730 | 145 | 2,826,588 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,005 | 275 | 4,631,299 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,865 | 140 | 3,836,763 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,725 | 140 | 3,638,400 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,635 | 90 | 8,480,410 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,695 | 60 | 2,808,167 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,885 | 190 | 4,241,448 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,125 | 240 | 5,294,141 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,185 | 60 | 3,537,038 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,480 | 295 | 3,680,891 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,260 | 220 | 2,779,025 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,345 | 85 | 2,710,676 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,465 | 120 | 3,626,050 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,930 | 465 | 4,966,595 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,770 | 160 | 4,030,381 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,935 | 165 | 4,171,351 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,640 | 295 | 4,902,665 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,665 | 25 | 5,380,929 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,605 | 60 | 4,390,789 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,815 | 210 | 3,574,343 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,965 | 150 | 4,355,301 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,170 | 205 | 3,167,804 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,100 | 70 | 4,306,209 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,965 | 135 | 2,837,405 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,045 | 80 | 3,462,371 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,915 | 130 | 4,042,265 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,945 | 30 | 4,555,131 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,355 | 410 | 3,538,614 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,020 | 335 | 3,953,099 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,970 | 40 | 5,039,394 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,260 | 290 | 5,327,002 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,760 | 500 | 4,172,729 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,480 | 280 | 5,414,921 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,135 | 345 | 4,521,257 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,010 | 125 | 7,170,291 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,615 | 395 | 6,961,460 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,020 | 595 | 15,599,212 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,720 | 2,700 | 13,834,534 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,835 | 115 | 5,959,474 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,030 | 1,195 | 5,746,600 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,010 | 20 | 4,128,483 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,305 | 705 | 4,860,376 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,505 | 200 | 5,412,712 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,760 | 255 | 8,292,054 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,990 | 770 | 6,429,257 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,405 | 585 | 4,631,374 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,055 | 650 | 6,948,603 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,970 | 85 | 5,084,208 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,610 | 360 | 7,543,602 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,085 | 525 | 4,254,968 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,805 | 280 | 3,986,232 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,970 | 165 | 4,228,058 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,805 | 165 | 4,906,299 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,505 | 300 | 4,255,626 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,990 | 485 | 4,795,428 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,610 | 620 | 4,756,401 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,095 | 515 | 6,124,803 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,385 | 290 | 3,932,256 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,320 | 65 | 5,465,952 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,595 | 725 | 3,292,361 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,865 | 270 | 5,012,383 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,630 | 235 | 4,822,249 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,295 | 335 | 4,147,476 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,270 | 25 | 5,745,244 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,905 | 365 | 5,307,482 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,010 | 105 | 3,826,702 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,905 | 105 | 2,727,855 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,775 | 130 | 4,006,721 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,775 | 0 | 3,573,282 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,095 | 320 | 3,647,594 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,855 | 240 | 4,514,571 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,700 | 155 | 4,139,687 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,605 | 95 | 3,807,264 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,790 | 185 | 4,750,819 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,545 | 245 | 6,596,399 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,400 | 145 | 4,785,854 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,305 | 95 | 4,680,886 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,235 | 70 | 5,511,753 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,025 | 210 | 4,686,296 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,020 | 5 | 4,116,941 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,100 | 80 | 3,288,121 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,145 | 45 | 5,055,461 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,250 | 105 | 3,203,990 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,245 | 5 | 5,851,396 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,610 | 365 | 4,675,963 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,305 | 305 | 5,261,196 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,460 | 155 | 5,369,581 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,815 | 355 | 6,423,515 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,610 | 205 | 7,826,892 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,970 | 360 | 8,317,348 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,570 | 400 | 6,928,692 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,295 | 275 | 7,099,744 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,160 | 135 | 5,678,436 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,210 | 50 | 5,646,702 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,580 | 370 | 6,287,221 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,570 | 10 | 8,918,945 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,005 | 565 | 9,031,277 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,860 | 145 | 5,687,710 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,275 | 415 | 11,530,170 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,685 | 590 | 9,318,628 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,630 | 55 | 8,651,221 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,110 | 480 | 6,686,066 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,705 | 595 | 8,958,729 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,185 | 520 | 14,792,370 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,635 | 550 | 17,690,265 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,095 | 460 | 7,164,830 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,235 | 140 | 5,580,454 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,400 | 165 | 5,231,456 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,480 | 80 | 5,072,030 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,940 | 460 | 5,520,696 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,465 | 525 | 5,126,934 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,470 | 5 | 1,766,185 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,660 | 190 | 1,865,919 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,890 | 230 | 3,144,753 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,845 | 45 | 2,740,673 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,385 | 540 | 2,984,477 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,150 | 235 | 3,212,154 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,140 | 10 | 3,665,993 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,695 | 445 | 3,597,947 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,840 | 145 | 11,788,695 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,765 | 75 | 3,248,316 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,485 | 720 | 3,428,229 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,785 | 300 | 2,590,102 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,760 | 25 | 2,520,111 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,525 | 235 | 3,098,766 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,290 | 235 | 3,591,888 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,400 | 110 | 1,512,894 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,345 | 55 | 2,326,984 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,445 | 100 | 2,236,290 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,100 | 345 | 2,569,441 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,945 | 155 | 2,603,263 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,985 | 40 | 2,534,139 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,270 | 285 | 2,208,300 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,370 | 100 | 3,951,433 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,690 | 680 | 2,858,434 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,010 | 320 | 2,025,062 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,060 | 50 | 910,304 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,440 | 380 | 1,864,059 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,235 | 205 | 1,242,130 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,570 | 335 | 1,064,632 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,525 | 45 | 851,730 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,585 | 60 | 847,806 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,760 | 175 | 1,689,350 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,975 | 215 | 1,705,738 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,290 | 315 | 1,402,919 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,230 | 60 | 2,259,523 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,960 | 270 | 2,044,817 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,825 | 135 | 2,261,616 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,090 | 265 | 2,210,191 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,445 | 355 | 2,153,182 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,580 | 135 | 2,165,523 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,485 | 95 | 1,738,724 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,120 | 635 | 2,695,585 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,350 | 230 | 3,410,292 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,195 | 155 | 4,272,740 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,170 | 25 | 3,977,945 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,830 | 340 | 3,067,286 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,615 | 215 | 3,609,063 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,380 | 235 | 5,406,214 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,240 | 140 | 3,487,531 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,365 | 125 | 3,581,712 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,800 | 565 | 3,197,462 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,115 | 315 | 3,250,432 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,075 | 40 | 5,298,248 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,905 | 830 | 4,596,421 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,875 | 30 | 4,964,114 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,590 | 285 | 6,239,250 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,205 | 385 | 3,912,868 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,800 | 405 | 4,312,594 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,210 | 590 | 3,385,937 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,075 | 135 | 1,125,263 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,035 | 40 | 1,430,213 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,045 | 10 | 1,315,454 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,350 | 265 | 1,473,565 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,340 | 10 | 2,822,653 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,965 | 375 | 2,780,191 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,280 | 315 | 2,591,873 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,830 | 550 | 3,162,565 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,465 | 635 | 2,701,286 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,335 | 130 | 2,022,912 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,875 | 540 | 1,932,282 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,895 | 20 | 1,330,049 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,975 | 80 | 2,479,109 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,130 | 155 | 885,298 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,410 | 280 | 1,554,519 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들