삼성 S&P500 ETN
(Q530112 ) I 코스피 ETN 11.21 15:3214,865 | 전일 | 14,825 | 고가 | 14,915 | 상한가 | 19,320 |
거래량 (주) |
736 |
40 0.27% | 시가 | 14,900 | 저가 | 14,850 | 하한가 | 10,410 |
거래대금 (백만) |
11 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 14,825 | 40 | 736 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 14,780 | 45 | 199 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 14,760 | 20 | 183 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 14,885 | 125 | 1,197 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 15,095 | 210 | 1,212 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 15,095 | 15 | 288 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 15,125 | 30 | 738 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 15,070 | 55 | 1,146 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 14,900 | 170 | 1,253 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 14,905 | 5 | 1,866 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 14,635 | 270 | 1,073 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 14,175 | 460 | 2,296 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,145 | 30 | 122 | 0 | 0 | 0.00% | 0 |
24.11.04 | 14,175 | 30 | 1,581 | 0 | 0 | 0.00% | 0 |
24.11.01 | 14,375 | 200 | 510 | 0 | 0 | 0.00% | 0 |
24.10.31 | 14,570 | 195 | 224 | 0 | 0 | 0.00% | 0 |
24.10.30 | 14,480 | 90 | 16 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,515 | 35 | 5,704 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,505 | 10 | 5,617 | 0 | 0 | 0.00% | 0 |
24.10.25 | 14,430 | 75 | 20 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,500 | 70 | 223 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,485 | 15 | 48 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,475 | 10 | 195 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,410 | 65 | 57 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,315 | 95 | 59 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,240 | 75 | 8 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,380 | 140 | 72 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,150 | 230 | 50 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,010 | 140 | 161 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,060 | 50 | 291 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,795 | 265 | 47 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,915 | 120 | 80 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,685 | 230 | 428 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,515 | 170 | 143 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,455 | 60 | 22 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,605 | 150 | 26 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,730 | 125 | 11 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,660 | 70 | 109 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,680 | 20 | 51 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,700 | 20 | 109 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,635 | 65 | 32 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,545 | 90 | 21 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,350 | 195 | 57 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,375 | 25 | 12 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,150 | 225 | 108 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,220 | 70 | 7,633 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,040 | 180 | 11 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,145 | 105 | 21 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,240 | 95 | 24 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,265 | 25 | 375 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,600 | 335 | 51 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,550 | 50 | 538 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,420 | 130 | 785 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,370 | 50 | 720 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,420 | 50 | 16 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,420 | 0 | 6 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,360 | 60 | 1,048 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,450 | 90 | 839 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,475 | 25 | 144 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,420 | 55 | 72 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,405 | 15 | 79 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,255 | 150 | 7,552 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,550 | 295 | 7,546 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,260 | 290 | 11 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,135 | 125 | 317 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,085 | 50 | 7,624 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,005 | 80 | 81 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,825 | 180 | 111 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,965 | 140 | 7,780 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,975 | 10 | 7,729 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,820 | 155 | 7,888 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,265 | 445 | 7,944 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,560 | 295 | 132 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,485 | 75 | 29 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,555 | 70 | 7,432 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,570 | 15 | 9 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,465 | 105 | 131 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,465 | 0 | 294 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,695 | 230 | 147 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,780 | 85 | 74 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,715 | 65 | 51 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,810 | 95 | 350 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,870 | 60 | 29 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,985 | 115 | 157 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,005 | 20 | 2,423 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,920 | 85 | 15 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,780 | 140 | 18 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,915 | 135 | 55 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,845 | 70 | 288 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,820 | 25 | 618 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,730 | 90 | 26 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,680 | 50 | 14 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,700 | 20 | 178 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,705 | 5 | 156 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,570 | 135 | 20 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,500 | 70 | 113 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,570 | 70 | 416 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,580 | 10 | 1,538 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,610 | 30 | 392 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,565 | 45 | 509 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,580 | 15 | 879 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,600 | 20 | 370 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,625 | 25 | 8,837 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,555 | 70 | 37 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,540 | 15 | 105 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,420 | 120 | 18 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,395 | 25 | 144 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,285 | 110 | 26 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,250 | 35 | 6 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,210 | 40 | 125 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,140 | 70 | 60 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,095 | 45 | 212 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,035 | 60 | 67 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,970 | 65 | 10 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,015 | 45 | 140 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,885 | 130 | 39 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,905 | 20 | 7 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,920 | 15 | 106 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,900 | 20 | 12 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,950 | 50 | 194 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,920 | 30 | 69 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,000 | 80 | 54 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,970 | 30 | 166 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,955 | 15 | 49 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,880 | 75 | 24 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,825 | 55 | 16 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,800 | 25 | 37 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,780 | 20 | 158 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,790 | 10 | 42 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,745 | 45 | 96 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,635 | 110 | 42 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,650 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,565 | 85 | 180 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,400 | 165 | 48 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,400 | 0 | 1,557 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,565 | 165 | 30 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,560 | 5 | 9 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,535 | 25 | 20 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,380 | 155 | 12 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,440 | 60 | 240 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,320 | 120 | 11 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,270 | 50 | 416 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,255 | 15 | 23 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,375 | 120 | 19,579 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,480 | 105 | 41 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,590 | 110 | 9,629 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,670 | 80 | 9,707 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,770 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,565 | 205 | 37 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,570 | 5 | 109 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,555 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,445 | 110 | 73 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,540 | 95 | 302 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,505 | 35 | 95 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,640 | 135 | 146 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,705 | 65 | 656 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,555 | 150 | 16 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,590 | 35 | 93 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,570 | 20 | 49 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,500 | 70 | 375 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,500 | 0 | 9,634 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,510 | 10 | 28,999 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,380 | 130 | 113 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,360 | 20 | 183 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,285 | 75 | 127 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,215 | 70 | 140 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,200 | 15 | 118 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,155 | 45 | 38 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,130 | 25 | 122 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,990 | 140 | 125 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,970 | 20 | 30,244 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,130 | 160 | 10,063 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,105 | 25 | 245 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,090 | 15 | 16 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,175 | 85 | 70 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,155 | 20 | 18 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,025 | 130 | 1,338 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,070 | 45 | 31 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,005 | 65 | 95 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,055 | 50 | 89 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,060 | 5 | 151 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,910 | 150 | 282 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,825 | 85 | 36 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,910 | 85 | 24 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,915 | 5 | 236 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,960 | 45 | 89 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,875 | 85 | 28 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,790 | 85 | 292 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,870 | 80 | 57 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,810 | 60 | 162 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,705 | 105 | 131 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,705 | 0 | 13 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,740 | 35 | 19 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,645 | 95 | 191 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,510 | 135 | 69 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,625 | 115 | 510 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,680 | 55 | 30 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,605 | 75 | 24 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,610 | 5 | 15 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,570 | 40 | 175 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,615 | 45 | 113 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,510 | 105 | 2,459 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,560 | 50 | 482 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,375 | 185 | 10,459 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,310 | 65 | 34 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,355 | 45 | 21 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,280 | 75 | 12 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,200 | 80 | 24 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,160 | 40 | 9 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,215 | 55 | 111 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,160 | 55 | 10,716 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,115 | 45 | 21 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,970 | 145 | 59 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,960 | 10 | 64 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,950 | 10 | 72 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,030 | 80 | 2 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,030 | 0 | 24 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,995 | 35 | 20 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,990 | 5 | 10,971 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,950 | 40 | 73 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,940 | 10 | 10,970 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,910 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,025 | 115 | 46 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,015 | 10 | 114 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,910 | 105 | 109 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,850 | 60 | 101 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,880 | 30 | 11 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,880 | 0 | 14 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,800 | 80 | 8 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,780 | 20 | 24 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,680 | 100 | 7 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,670 | 10 | 7 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,665 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,645 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,555 | 90 | 7 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,540 | 15 | 7 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,430 | 110 | 2 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,425 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,455 | 30 | 11,524 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,550 | 95 | 2,441 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,565 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,500 | 65 | 12 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,385 | 115 | 5 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,390 | 5 | 11,550 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,365 | 25 | 11,874 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,345 | 20 | 33 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,370 | 25 | 23,223 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,420 | 50 | 113 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,400 | 20 | 11,534 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,315 | 85 | 4 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,150 | 165 | 225 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,175 | 25 | 79 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,100 | 75 | 23,599 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,030 | 70 | 12,038 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,070 | 40 | 2 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,085 | 15 | 11,921 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,135 | 50 | 11,951 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,065 | 70 | 4 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,950 | 115 | 8 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,900 | 50 | 9 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,950 | 50 | 5 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,015 | 65 | 144 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,120 | 105 | 8 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,075 | 45 | 9 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,135 | 60 | 38 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,265 | 130 | 7 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,360 | 95 | 92 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,450 | 90 | 6 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,470 | 20 | 53 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,405 | 65 | 25 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,420 | 15 | 1,013 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,420 | 0 | 11,567 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,340 | 80 | 154 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,350 | 10 | 11,741 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,140 | 210 | 11,728 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,180 | 40 | 43 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,145 | 35 | 3 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,240 | 95 | 3 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,260 | 20 | 106 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,230 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,265 | 35 | 40 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,345 | 80 | 4 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,450 | 105 | 2 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,445 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,455 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,605 | 150 | 63 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,520 | 85 | 12,283 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,480 | 40 | 5 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,525 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,525 | 0 | 45 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,520 | 5 | 7 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,515 | 5 | 60 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,575 | 60 | 21 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,590 | 15 | 25 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,530 | 60 | 15 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,525 | 5 | 28 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,580 | 55 | 137 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,535 | 45 | 56 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,375 | 160 | 85 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,330 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,250 | 80 | 5 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,455 | 205 | 23,426 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,405 | 50 | 5 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,400 | 5 | 18 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,345 | 55 | 45 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,345 | 0 | 22 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,455 | 110 | 5 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,495 | 40 | 11,519 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,490 | 5 | 49 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,435 | 55 | 11,476 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,430 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,470 | 40 | 16 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,465 | 5 | 514,450 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,360 | 105 | 252,496 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,435 | 75 | 231,724 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,360 | 75 | 170,348 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,415 | 55 | 208,800 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,410 | 5 | 220,678 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,270 | 140 | 152,575 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,260 | 10 | 228,704 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,310 | 50 | 285,297 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,285 | 25 | 194,071 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,265 | 20 | 155,646 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,255 | 10 | 228,805 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,280 | 25 | 122,931 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,200 | 80 | 119,353 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,175 | 25 | 321,668 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,070 | 105 | 115,747 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,070 | 0 | 243,899 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,050 | 20 | 251,817 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,080 | 30 | 187,626 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,100 | 20 | 160,330 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,095 | 5 | 482,922 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,090 | 5 | 202,574 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,135 | 45 | 389,564 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,165 | 30 | 191,479 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,205 | 40 | 166,836 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,220 | 15 | 12,733 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,255 | 35 | 378 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,240 | 15 | 668 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,165 | 75 | 818 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,080 | 85 | 212 | 0 | 0 | 0.00% | 0 |
23.06.28 | 0 | 150 | 6 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손