삼성 S&P500 VIX S/T 선물 ETN
(Q530109 ) I 코스피 ETN 11.21 15:324,960 | 전일 | 4,735 | 고가 | 5,035 | 상한가 | 6,445 |
거래량 (주) |
485,775 |
225 4.75% | 시가 | 4,905 | 저가 | 4,735 | 하한가 | 3,475 |
거래대금 (백만) |
2,416 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 4,735 | 225 | 485,775 | 0 | 0 | 0.00% | 3,000,000 |
24.11.20 | 4,620 | 115 | 161,431 | 0 | 0 | 0.00% | 3,000,000 |
24.11.19 | 4,665 | 45 | 333,338 | 0 | 0 | 0.00% | 3,000,000 |
24.11.18 | 4,585 | 80 | 336,384 | 0 | 0 | 0.00% | 3,000,000 |
24.11.15 | 4,535 | 50 | 199,219 | 0 | 0 | 0.00% | 3,000,000 |
24.11.14 | 4,720 | 185 | 262,072 | 0 | 0 | 0.00% | 3,000,000 |
24.11.13 | 4,655 | 65 | 469,211 | 0 | 0 | 0.00% | 3,000,000 |
24.11.12 | 4,560 | 95 | 206,896 | 0 | 0 | 0.00% | 3,000,000 |
24.11.11 | 4,630 | 70 | 143,417 | 0 | 0 | 0.00% | 3,000,000 |
24.11.08 | 4,765 | 135 | 126,459 | 0 | 0 | 0.00% | 3,000,000 |
24.11.07 | 4,915 | 150 | 188,282 | 0 | 0 | 0.00% | 3,000,000 |
24.11.06 | 5,530 | 615 | 513,468 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,690 | 160 | 175,942 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,855 | 165 | 134,779 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,590 | 265 | 315,235 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,325 | 265 | 225,122 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,415 | 90 | 104,612 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,405 | 10 | 196,285 | 0 | 0 | 0.00% | 0 |
24.10.28 | 5,445 | 40 | 225,075 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,415 | 30 | 197,339 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,295 | 120 | 187,542 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,340 | 45 | 102,904 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,195 | 145 | 353,004 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,330 | 135 | 179,978 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,405 | 75 | 53,229 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,480 | 75 | 259,511 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,230 | 250 | 89,249 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,420 | 190 | 48,031 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,510 | 90 | 108,681 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,480 | 30 | 51,813 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,750 | 270 | 80,671 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,305 | 445 | 180,820 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,440 | 135 | 207,761 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,245 | 195 | 309,924 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,925 | 320 | 460,706 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,750 | 175 | 359,326 | 0 | 0 | 0.00% | 0 |
24.09.27 | 4,720 | 30 | 239,828 | 0 | 0 | 0.00% | 0 |
24.09.26 | 4,770 | 50 | 156,310 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,695 | 75 | 177,040 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,715 | 20 | 159,683 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,730 | 15 | 152,648 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,815 | 85 | 363,979 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,885 | 70 | 456,244 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,980 | 95 | 169,179 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,175 | 195 | 246,761 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,345 | 170 | 330,496 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,430 | 85 | 137,343 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,315 | 115 | 401,481 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,375 | 60 | 361,396 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,495 | 120 | 475,673 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,490 | 1,005 | 923,352 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,450 | 40 | 270,087 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,495 | 45 | 140,685 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,730 | 235 | 134,600 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,470 | 260 | 337,412 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,610 | 140 | 287,503 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,530 | 80 | 150,998 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,820 | 290 | 368,738 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,650 | 170 | 173,956 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,600 | 50 | 312,139 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,460 | 140 | 310,303 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,625 | 165 | 215,586 | 0 | 0 | 0.00% | 0 |
24.08.19 | 4,635 | 10 | 310,880 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,155 | 520 | 237,917 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,635 | 480 | 119,421 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,630 | 5 | 220,606 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,450 | 820 | 237,138 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,975 | 525 | 169,774 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,720 | 255 | 426,899 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,945 | 1,225 | 232,902 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,100 | 845 | 368,778 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,465 | 1,635 | 335,405 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,715 | 750 | 186,147 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,840 | 125 | 19,290 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,795 | 45 | 32,490 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,810 | 15 | 25,215 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,065 | 255 | 110,465 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,105 | 40 | 107,942 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,580 | 525 | 468,347 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,605 | 25 | 37,071 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,770 | 165 | 73,027 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,625 | 145 | 152,661 | 0 | 0 | 0.00% | 0 |
24.07.19 | 4,400 | 225 | 258,824 | 0 | 0 | 0.00% | 0 |
24.07.18 | 4,335 | 65 | 200,620 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,335 | 0 | 107,687 | 0 | 0 | 0.00% | 0 |
24.07.16 | 4,165 | 170 | 122,237 | 0 | 0 | 0.00% | 0 |
24.07.15 | 4,255 | 90 | 74,485 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,275 | 20 | 63,942 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,295 | 20 | 73,279 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,280 | 15 | 16,920 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,330 | 50 | 91,575 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,295 | 35 | 22,693 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,310 | 15 | 82,896 | 0 | 0 | 0.00% | 0 |
24.07.04 | 4,340 | 30 | 65,438 | 0 | 0 | 0.00% | 0 |
24.07.03 | 4,385 | 45 | 55,476 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,485 | 100 | 136,892 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,460 | 25 | 53,640 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,525 | 65 | 78,917 | 0 | 0 | 0.00% | 0 |
24.06.27 | 4,590 | 65 | 42,689 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,695 | 105 | 29,278 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,735 | 40 | 37,122 | 0 | 0 | 0.00% | 0 |
24.06.24 | 4,835 | 100 | 68,581 | 0 | 0 | 0.00% | 0 |
24.06.21 | 4,635 | 200 | 136,280 | 0 | 0 | 0.00% | 0 |
24.06.20 | 4,650 | 15 | 24,782 | 0 | 0 | 0.00% | 0 |
24.06.19 | 4,670 | 20 | 70,635 | 0 | 0 | 0.00% | 0 |
24.06.18 | 4,690 | 20 | 79,657 | 0 | 0 | 0.00% | 0 |
24.06.17 | 4,530 | 160 | 129,183 | 0 | 0 | 0.00% | 0 |
24.06.14 | 4,515 | 15 | 73,644 | 0 | 0 | 0.00% | 0 |
24.06.13 | 4,635 | 120 | 144,409 | 0 | 0 | 0.00% | 0 |
24.06.12 | 4,625 | 10 | 50,649 | 0 | 0 | 0.00% | 0 |
24.06.11 | 4,690 | 65 | 45,968 | 0 | 0 | 0.00% | 0 |
24.06.10 | 4,630 | 60 | 146,691 | 0 | 0 | 0.00% | 0 |
24.06.07 | 4,775 | 145 | 82,870 | 0 | 0 | 0.00% | 0 |
24.06.05 | 4,825 | 50 | 56,040 | 0 | 0 | 0.00% | 0 |
24.06.04 | 4,740 | 85 | 45,399 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,030 | 290 | 57,473 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,070 | 40 | 118,915 | 0 | 0 | 0.00% | 0 |
24.05.30 | 4,840 | 230 | 121,467 | 0 | 0 | 0.00% | 0 |
24.05.29 | 4,620 | 220 | 112,026 | 0 | 0 | 0.00% | 0 |
24.05.28 | 4,635 | 15 | 62,739 | 0 | 0 | 0.00% | 0 |
24.05.27 | 4,830 | 195 | 112,979 | 0 | 0 | 0.00% | 0 |
24.05.24 | 4,640 | 190 | 65,230 | 0 | 0 | 0.00% | 0 |
24.05.23 | 4,630 | 10 | 54,736 | 0 | 0 | 0.00% | 0 |
24.05.22 | 4,700 | 70 | 160,384 | 0 | 0 | 0.00% | 0 |
24.05.21 | 4,695 | 5 | 34,064 | 0 | 0 | 0.00% | 0 |
24.05.20 | 4,745 | 50 | 68,177 | 0 | 0 | 0.00% | 0 |
24.05.17 | 4,735 | 10 | 112,144 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,060 | 325 | 218,541 | 0 | 0 | 0.00% | 0 |
24.05.14 | 4,985 | 75 | 133,397 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,080 | 95 | 284,902 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,125 | 45 | 40,278 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,125 | 0 | 173,023 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,125 | 0 | 26,415 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,415 | 290 | 108,561 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,585 | 170 | 36,299 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,545 | 40 | 34,232 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,605 | 60 | 18,232 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,645 | 40 | 52,150 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,885 | 240 | 48,946 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,660 | 225 | 46,028 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,955 | 295 | 51,656 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,300 | 345 | 22,363 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,635 | 335 | 17,925 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,115 | 520 | 330,236 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,465 | 350 | 132,239 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,745 | 280 | 182,630 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,080 | 665 | 296,650 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,730 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,870 | 140 | 57,659 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,645 | 225 | 85,236 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,855 | 210 | 92,912 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,825 | 30 | 17,164 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,495 | 330 | 110,965 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,615 | 120 | 23,858 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,435 | 180 | 142,011 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,315 | 120 | 181,827 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,310 | 5 | 47,082 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,250 | 60 | 7,663 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,300 | 50 | 26,492 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,300 | 0 | 16,389 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,425 | 125 | 40,117 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,345 | 80 | 16,418 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,270 | 75 | 27,349 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,600 | 330 | 123,183 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,725 | 125 | 53,614 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,730 | 5 | 24,925 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,680 | 50 | 233,635 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,470 | 210 | 73,608 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,515 | 45 | 87,876 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,730 | 215 | 55,976 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,835 | 105 | 12,491 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,665 | 170 | 61,212 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,800 | 135 | 29,552 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,770 | 30 | 45,107 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,595 | 175 | 157,165 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,535 | 60 | 200,571 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,605 | 70 | 23,969 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,555 | 50 | 47,106 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,645 | 90 | 31,984 | 0 | 0 | 0.00% | 0 |
24.02.27 | 5,715 | 70 | 73,074 | 0 | 0 | 0.00% | 0 |
24.02.26 | 5,860 | 145 | 33,223 | 0 | 0 | 0.00% | 0 |
24.02.23 | 5,820 | 40 | 16,824 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,090 | 270 | 44,716 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,060 | 30 | 71,793 | 0 | 0 | 0.00% | 0 |
24.02.20 | 5,915 | 145 | 135,405 | 0 | 0 | 0.00% | 0 |
24.02.19 | 5,955 | 40 | 86,375 | 0 | 0 | 0.00% | 0 |
24.02.16 | 5,910 | 45 | 21,240 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,225 | 315 | 40,197 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,835 | 390 | 111,600 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,715 | 120 | 128,450 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,740 | 25 | 85,044 | 0 | 0 | 0.00% | 0 |
24.02.07 | 5,915 | 175 | 93,924 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,160 | 245 | 218,823 | 0 | 0 | 0.00% | 0 |
24.02.05 | 5,985 | 175 | 29,035 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,200 | 215 | 47,101 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,965 | 235 | 140,782 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,975 | 10 | 48,197 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,985 | 10 | 12,214 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,120 | 135 | 62,099 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,960 | 160 | 94,376 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,805 | 155 | 135,937 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,945 | 140 | 55,062 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,145 | 200 | 77,529 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,320 | 175 | 148,639 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,565 | 245 | 57,827 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,475 | 90 | 77,688 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,300 | 175 | 76,517 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,060 | 240 | 54,864 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,945 | 115 | 89,102 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,925 | 20 | 75,596 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,050 | 125 | 70,122 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,215 | 165 | 73,181 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,360 | 145 | 43,082 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,575 | 215 | 40,914 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,505 | 70 | 14,972 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,310 | 195 | 51,339 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,240 | 70 | 42,868 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,205 | 35 | 52,803 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,455 | 250 | 55,901 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,680 | 225 | 18,372 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,915 | 235 | 16,631 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,975 | 60 | 34,706 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,585 | 390 | 93,478 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,605 | 20 | 63,761 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,480 | 125 | 39,561 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,290 | 190 | 70,521 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,265 | 25 | 68,816 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,515 | 250 | 149,611 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,700 | 185 | 140,442 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,835 | 135 | 78,734 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,030 | 195 | 50,907 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,180 | 150 | 100,620 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,975 | 205 | 60,363 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,105 | 130 | 137,497 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,985 | 120 | 76,672 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,035 | 50 | 69,697 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,035 | 0 | 44,581 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,935 | 100 | 58,122 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,035 | 100 | 49,627 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,145 | 110 | 85,917 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,340 | 195 | 85,800 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,355 | 15 | 17,864 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,315 | 40 | 48,633 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,410 | 95 | 52,484 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,505 | 95 | 22,674 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,620 | 115 | 49,238 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,720 | 100 | 56,279 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,855 | 135 | 24,111 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,210 | 355 | 44,218 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,390 | 180 | 43,426 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,495 | 105 | 26,994 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,185 | 310 | 57,274 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,400 | 215 | 51,130 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,445 | 45 | 53,424 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,550 | 105 | 31,646 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,995 | 445 | 58,147 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,430 | 435 | 45,390 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,975 | 545 | 34,432 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,675 | 700 | 49,271 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,200 | 525 | 52,112 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,925 | 275 | 33,042 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,315 | 390 | 32,502 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,435 | 880 | 34,632 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,570 | 135 | 24,314 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,090 | 520 | 67,350 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,240 | 150 | 8,993 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,705 | 535 | 30,320 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,145 | 560 | 68,640 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,900 | 245 | 18,261 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,480 | 580 | 19,743 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,540 | 940 | 73,964 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,175 | 365 | 14,346 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,500 | 325 | 10,915 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,890 | 390 | 23,531 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,295 | 405 | 25,259 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,375 | 80 | 10,193 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,230 | 855 | 35,604 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,320 | 910 | 44,456 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,940 | 380 | 63,397 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,580 | 360 | 32,543 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,520 | 60 | 17,710 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,020 | 500 | 29,289 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,530 | 490 | 67,938 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,600 | 70 | 23,665 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,595 | 5 | 10,006 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,290 | 305 | 93,210 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,500 | 210 | 112,906 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,830 | 330 | 38,825 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,700 | 130 | 38,388 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,830 | 130 | 71,189 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,060 | 230 | 36,655 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,270 | 210 | 18,897 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,010 | 260 | 57,397 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,955 | 55 | 36,454 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,805 | 150 | 25,323 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,925 | 120 | 13,841 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,170 | 245 | 51,362 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,425 | 255 | 38,533 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,690 | 265 | 10,480 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,055 | 365 | 9,638 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,610 | 555 | 15,431 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,995 | 615 | 22,149 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,530 | 535 | 18,599 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,570 | 40 | 8,925 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,970 | 400 | 28,830 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,125 | 155 | 29,527 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,645 | 480 | 51,616 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,575 | 70 | 58,211 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,140 | 435 | 56,462 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,375 | 235 | 26,980 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,165 | 210 | 25,289 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,350 | 185 | 25,113 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,410 | 60 | 27,358 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,565 | 155 | 20,140 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,165 | 400 | 15,387 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,310 | 145 | 16,829 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,990 | 320 | 36,705 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,240 | 750 | 34,255 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,200 | 40 | 10,402 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,520 | 320 | 23,054 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,215 | 305 | 73,692 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,405 | 190 | 9,894 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,420 | 15 | 15,147 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,680 | 260 | 12,197 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,765 | 85 | 12,217 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,795 | 30 | 116,972 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,490 | 305 | 22,386 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,610 | 120 | 15,498 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,635 | 25 | 21,923 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,805 | 170 | 80,507 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,710 | 95 | 96,660 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,440 | 730 | 63,337 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,455 | 15 | 37,383 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,080 | 625 | 15,367 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,055 | 25 | 77,746 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,575 | 480 | 60,719 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,315 | 260 | 63,911 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,300 | 15 | 7,900 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,375 | 75 | 11,588 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,625 | 250 | 13,193 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,440 | 185 | 17,854 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,745 | 305 | 71,627 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,935 | 190 | 17,312 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,995 | 60 | 27,893 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,035 | 40 | 9,727 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,165 | 130 | 14,812 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,295 | 130 | 18,395 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,235 | 60 | 15,016 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,250 | 15 | 13,550 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,475 | 225 | 20,141 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,325 | 150 | 16,274 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,615 | 290 | 44,765 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,515 | 100 | 18,073 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,660 | 145 | 23,448 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,665 | 5 | 16,570 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,160 | 495 | 40,524 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,090 | 70 | 14,714 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,175 | 1,085 | 38,927 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,515 | 340 | 14,022 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,500 | 985 | 25,208 | 0 | 0 | 0.00% | 0 |
23.06.01 | 15,010 | 510 | 9,679 | 0 | 0 | 0.00% | 0 |
23.05.31 | 14,755 | 255 | 6,629 | 0 | 0 | 0.00% | 0 |
23.05.30 | 15,720 | 965 | 26,807 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,780 | 60 | 6,049 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,430 | 350 | 19,961 | 0 | 0 | 0.00% | 0 |
23.05.24 | 15,055 | 375 | 6,524 | 0 | 0 | 0.00% | 0 |
23.05.23 | 15,310 | 255 | 8,289 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,770 | 540 | 16,681 | 0 | 0 | 0.00% | 0 |
23.05.19 | 15,540 | 770 | 23,982 | 0 | 0 | 0.00% | 0 |
23.05.18 | 16,110 | 570 | 23,324 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,875 | 235 | 6,696 | 0 | 0 | 0.00% | 0 |
23.05.16 | 15,935 | 60 | 5,928 | 0 | 0 | 0.00% | 0 |
23.05.15 | 15,960 | 25 | 15,110 | 0 | 0 | 0.00% | 0 |
23.05.12 | 16,065 | 105 | 11,137 | 0 | 0 | 0.00% | 0 |
23.05.11 | 16,505 | 440 | 13,030 | 0 | 0 | 0.00% | 0 |
23.05.10 | 16,360 | 145 | 6,964 | 0 | 0 | 0.00% | 0 |
23.05.09 | 16,505 | 145 | 18,063 | 0 | 0 | 0.00% | 0 |
23.05.08 | 17,100 | 595 | 12,038 | 0 | 0 | 0.00% | 0 |
23.05.04 | 16,650 | 450 | 16,692 | 0 | 0 | 0.00% | 0 |
23.05.03 | 16,425 | 225 | 10,314 | 0 | 0 | 0.00% | 0 |
23.05.02 | 17,040 | 615 | 30,111 | 0 | 0 | 0.00% | 0 |
23.04.28 | 17,455 | 415 | 18,540 | 0 | 0 | 0.00% | 0 |
23.04.27 | 17,780 | 325 | 14,813 | 0 | 0 | 0.00% | 0 |
23.04.26 | 16,920 | 860 | 55,044 | 0 | 0 | 0.00% | 0 |
23.04.25 | 17,115 | 195 | 35,475 | 0 | 0 | 0.00% | 0 |
23.04.24 | 17,175 | 60 | 26,307 | 0 | 0 | 0.00% | 0 |
23.04.21 | 16,755 | 420 | 23,780 | 0 | 0 | 0.00% | 0 |
23.04.20 | 16,955 | 200 | 35,102 | 0 | 0 | 0.00% | 0 |
23.04.19 | 16,845 | 110 | 38,608 | 0 | 0 | 0.00% | 0 |
23.04.18 | 17,120 | 275 | 22,591 | 0 | 0 | 0.00% | 0 |
23.04.17 | 17,360 | 240 | 15,950 | 0 | 0 | 0.00% | 0 |
23.04.14 | 18,005 | 645 | 17,726 | 0 | 0 | 0.00% | 0 |
23.04.13 | 18,310 | 305 | 13,955 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,280 | 30 | 22,493 | 0 | 0 | 0.00% | 0 |
23.04.11 | 18,570 | 290 | 19,868 | 0 | 0 | 0.00% | 0 |
23.04.10 | 18,605 | 35 | 15,882 | 0 | 0 | 0.00% | 0 |
23.04.07 | 19,040 | 435 | 12,418 | 0 | 0 | 0.00% | 0 |
23.04.06 | 18,985 | 55 | 16,851 | 0 | 0 | 0.00% | 0 |
23.04.05 | 18,700 | 285 | 9,409 | 0 | 0 | 0.00% | 0 |
23.04.04 | 19,440 | 740 | 14,749 | 0 | 0 | 0.00% | 0 |
23.04.03 | 19,150 | 290 | 9,252 | 0 | 0 | 0.00% | 0 |
23.03.31 | 18,970 | 180 | 9,089 | 0 | 0 | 0.00% | 0 |
23.03.30 | 19,240 | 270 | 4,337 | 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