삼성 KRX 금현물 ETN
(Q530067 ) I 코스피 ETN 11.21 15:3220,795 | 전일 | 20,670 | 고가 | 21,290 | 상한가 | 27,030 |
거래량 (주) |
1,027 |
125 0.60% | 시가 | 21,290 | 저가 | 20,750 | 하한가 | 14,560 |
거래대금 (백만) |
21 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 20,670 | 125 | 1,027 | 0 | 0 | 0.00% | 2,000,000 |
24.11.20 | 20,435 | 235 | 2,609 | 0 | 0 | 0.00% | 2,000,000 |
24.11.19 | 20,120 | 315 | 1,840 | 0 | 0 | 0.00% | 2,000,000 |
24.11.18 | 20,015 | 105 | 5,882 | 0 | 0 | 0.00% | 2,000,000 |
24.11.15 | 19,950 | 65 | 906 | 0 | 0 | 0.00% | 2,000,000 |
24.11.14 | 20,395 | 445 | 3,144 | 0 | 0 | 0.00% | 2,000,000 |
24.11.13 | 20,285 | 110 | 1,740 | 0 | 0 | 0.00% | 2,000,000 |
24.11.12 | 20,670 | 385 | 5,490 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 20,925 | 255 | 1,361 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 20,740 | 185 | 1,459 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 21,425 | 685 | 5,100 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 21,150 | 275 | 3,144 | 0 | 0 | 0.00% | 0 |
24.11.05 | 21,065 | 85 | 1,467 | 0 | 0 | 0.00% | 0 |
24.11.04 | 21,510 | 445 | 2,313 | 0 | 0 | 0.00% | 0 |
24.11.01 | 22,005 | 495 | 2,249 | 0 | 0 | 0.00% | 0 |
24.10.31 | 22,270 | 265 | 2,088 | 0 | 0 | 0.00% | 0 |
24.10.30 | 22,230 | 40 | 1,377 | 0 | 0 | 0.00% | 0 |
24.10.29 | 22,270 | 40 | 1,800 | 0 | 0 | 0.00% | 0 |
24.10.28 | 22,125 | 145 | 2,708 | 0 | 0 | 0.00% | 0 |
24.10.25 | 22,285 | 160 | 7,352 | 0 | 0 | 0.00% | 0 |
24.10.24 | 22,475 | 190 | 7,583 | 0 | 0 | 0.00% | 0 |
24.10.23 | 21,635 | 840 | 8,444 | 0 | 0 | 0.00% | 0 |
24.10.22 | 21,285 | 350 | 4,536 | 0 | 0 | 0.00% | 0 |
24.10.21 | 20,800 | 485 | 6,441 | 0 | 0 | 0.00% | 0 |
24.10.18 | 20,470 | 330 | 2,497 | 0 | 0 | 0.00% | 0 |
24.10.17 | 20,270 | 200 | 993 | 0 | 0 | 0.00% | 0 |
24.10.16 | 20,050 | 220 | 1,877 | 0 | 0 | 0.00% | 0 |
24.10.15 | 20,040 | 10 | 2,473 | 0 | 0 | 0.00% | 0 |
24.10.14 | 19,850 | 190 | 3,882 | 0 | 0 | 0.00% | 0 |
24.10.11 | 19,680 | 170 | 1,534 | 0 | 0 | 0.00% | 0 |
24.10.10 | 19,850 | 170 | 696 | 0 | 0 | 0.00% | 0 |
24.10.08 | 19,825 | 25 | 683 | 0 | 0 | 0.00% | 0 |
24.10.07 | 19,735 | 90 | 1,375 | 0 | 0 | 0.00% | 0 |
24.10.04 | 19,445 | 290 | 799 | 0 | 0 | 0.00% | 0 |
24.10.02 | 19,325 | 120 | 2,207 | 0 | 0 | 0.00% | 0 |
24.09.30 | 19,585 | 260 | 1,064 | 0 | 0 | 0.00% | 0 |
24.09.27 | 19,690 | 105 | 13,350 | 0 | 0 | 0.00% | 0 |
24.09.26 | 19,695 | 5 | 2,899 | 0 | 0 | 0.00% | 0 |
24.09.25 | 19,540 | 155 | 1,727 | 0 | 0 | 0.00% | 0 |
24.09.24 | 19,595 | 55 | 3,469 | 0 | 0 | 0.00% | 0 |
24.09.23 | 19,255 | 340 | 16,588 | 0 | 0 | 0.00% | 0 |
24.09.20 | 19,075 | 180 | 3,502 | 0 | 0 | 0.00% | 0 |
24.09.19 | 18,975 | 100 | 574 | 0 | 0 | 0.00% | 0 |
24.09.13 | 18,770 | 205 | 3,525 | 0 | 0 | 0.00% | 0 |
24.09.12 | 18,785 | 15 | 134 | 0 | 0 | 0.00% | 0 |
24.09.11 | 18,745 | 40 | 285 | 0 | 0 | 0.00% | 0 |
24.09.10 | 18,620 | 125 | 107 | 0 | 0 | 0.00% | 0 |
24.09.09 | 18,680 | 60 | 330 | 0 | 0 | 0.00% | 0 |
24.09.06 | 18,650 | 30 | 376 | 0 | 0 | 0.00% | 0 |
24.09.05 | 18,720 | 70 | 703 | 0 | 0 | 0.00% | 0 |
24.09.04 | 18,735 | 15 | 1,296 | 0 | 0 | 0.00% | 0 |
24.09.03 | 18,710 | 25 | 152 | 0 | 0 | 0.00% | 0 |
24.09.02 | 18,725 | 15 | 749 | 0 | 0 | 0.00% | 0 |
24.08.30 | 18,745 | 20 | 625 | 0 | 0 | 0.00% | 0 |
24.08.29 | 18,725 | 20 | 269 | 0 | 0 | 0.00% | 0 |
24.08.28 | 18,685 | 40 | 954 | 0 | 0 | 0.00% | 0 |
24.08.27 | 18,655 | 30 | 997 | 0 | 0 | 0.00% | 0 |
24.08.26 | 18,680 | 25 | 264 | 0 | 0 | 0.00% | 0 |
24.08.23 | 18,750 | 70 | 1,202 | 0 | 0 | 0.00% | 0 |
24.08.22 | 18,830 | 80 | 492 | 0 | 0 | 0.00% | 0 |
24.08.21 | 18,740 | 90 | 483 | 0 | 0 | 0.00% | 0 |
24.08.20 | 18,660 | 80 | 1,107 | 0 | 0 | 0.00% | 0 |
24.08.19 | 18,670 | 10 | 1,205 | 0 | 0 | 0.00% | 0 |
24.08.16 | 18,840 | 170 | 1,332 | 0 | 0 | 0.00% | 0 |
24.08.14 | 18,915 | 75 | 147 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,760 | 155 | 1,866 | 0 | 0 | 0.00% | 0 |
24.08.12 | 18,655 | 105 | 2,301 | 0 | 0 | 0.00% | 0 |
24.08.09 | 18,810 | 155 | 4,472 | 0 | 0 | 0.00% | 0 |
24.08.08 | 18,760 | 50 | 331 | 0 | 0 | 0.00% | 0 |
24.08.07 | 18,860 | 100 | 1,212 | 0 | 0 | 0.00% | 0 |
24.08.06 | 18,850 | 10 | 2,553 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,955 | 105 | 11,281 | 0 | 0 | 0.00% | 0 |
24.08.02 | 18,610 | 345 | 1,721 | 0 | 0 | 0.00% | 0 |
24.08.01 | 18,555 | 55 | 2,067 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,435 | 120 | 2,971 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,455 | 20 | 98 | 0 | 0 | 0.00% | 0 |
24.07.29 | 18,305 | 150 | 3,467 | 0 | 0 | 0.00% | 0 |
24.07.26 | 18,370 | 65 | 2,914 | 0 | 0 | 0.00% | 0 |
24.07.25 | 18,680 | 310 | 1,689 | 0 | 0 | 0.00% | 0 |
24.07.24 | 18,485 | 195 | 4,673 | 0 | 0 | 0.00% | 0 |
24.07.23 | 18,620 | 135 | 641 | 0 | 0 | 0.00% | 0 |
24.07.22 | 18,690 | 70 | 2,061 | 0 | 0 | 0.00% | 0 |
24.07.19 | 19,000 | 310 | 3,577 | 0 | 0 | 0.00% | 0 |
24.07.18 | 18,990 | 10 | 1,217 | 0 | 0 | 0.00% | 0 |
24.07.17 | 18,760 | 230 | 3,327 | 0 | 0 | 0.00% | 0 |
24.07.16 | 18,560 | 200 | 1,626 | 0 | 0 | 0.00% | 0 |
24.07.15 | 18,465 | 95 | 1,758 | 0 | 0 | 0.00% | 0 |
24.07.12 | 18,305 | 160 | 7,176 | 0 | 0 | 0.00% | 0 |
24.07.11 | 18,295 | 10 | 2,630 | 0 | 0 | 0.00% | 0 |
24.07.10 | 18,265 | 30 | 5,303 | 0 | 0 | 0.00% | 0 |
24.07.09 | 18,325 | 60 | 3,898 | 0 | 0 | 0.00% | 0 |
24.07.08 | 18,190 | 135 | 5,819 | 0 | 0 | 0.00% | 0 |
24.07.05 | 18,155 | 35 | 933 | 0 | 0 | 0.00% | 0 |
24.07.04 | 18,085 | 70 | 4,583 | 0 | 0 | 0.00% | 0 |
24.07.03 | 18,045 | 40 | 795 | 0 | 0 | 0.00% | 0 |
24.07.02 | 17,910 | 135 | 1,396 | 0 | 0 | 0.00% | 0 |
24.07.01 | 17,910 | 0 | 4,680 | 0 | 0 | 0.00% | 0 |
24.06.28 | 17,820 | 90 | 4,938 | 0 | 0 | 0.00% | 0 |
24.06.27 | 17,970 | 150 | 667 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,035 | 65 | 221 | 0 | 0 | 0.00% | 0 |
24.06.25 | 18,030 | 5 | 3,128 | 0 | 0 | 0.00% | 0 |
24.06.24 | 18,250 | 220 | 2,739 | 0 | 0 | 0.00% | 0 |
24.06.21 | 18,070 | 180 | 3,220 | 0 | 0 | 0.00% | 0 |
24.06.20 | 17,940 | 130 | 7,082 | 0 | 0 | 0.00% | 0 |
24.06.19 | 17,900 | 40 | 765 | 0 | 0 | 0.00% | 0 |
24.06.18 | 17,875 | 25 | 1,711 | 0 | 0 | 0.00% | 0 |
24.06.17 | 17,735 | 140 | 1,220 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,735 | 0 | 227 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,785 | 50 | 2,171 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,735 | 50 | 4,384 | 0 | 0 | 0.00% | 0 |
24.06.11 | 17,680 | 55 | 1,706 | 0 | 0 | 0.00% | 0 |
24.06.10 | 18,065 | 385 | 4,459 | 0 | 0 | 0.00% | 0 |
24.06.07 | 17,880 | 185 | 3,309 | 0 | 0 | 0.00% | 0 |
24.06.05 | 18,000 | 120 | 2,085 | 0 | 0 | 0.00% | 0 |
24.06.04 | 17,835 | 165 | 3,129 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,085 | 250 | 1,716 | 0 | 0 | 0.00% | 0 |
24.05.31 | 17,925 | 160 | 1,730 | 0 | 0 | 0.00% | 0 |
24.05.30 | 17,940 | 15 | 897 | 0 | 0 | 0.00% | 0 |
24.05.29 | 17,845 | 95 | 2,062 | 0 | 0 | 0.00% | 0 |
24.05.28 | 17,880 | 35 | 2,430 | 0 | 0 | 0.00% | 0 |
24.05.27 | 17,875 | 5 | 2,646 | 0 | 0 | 0.00% | 0 |
24.05.24 | 18,010 | 135 | 1,593 | 0 | 0 | 0.00% | 0 |
24.05.23 | 18,380 | 370 | 809 | 0 | 0 | 0.00% | 0 |
24.05.22 | 18,380 | 0 | 2,039 | 0 | 0 | 0.00% | 0 |
24.05.21 | 18,515 | 135 | 3,678 | 0 | 0 | 0.00% | 0 |
24.05.20 | 18,065 | 450 | 2,751 | 0 | 0 | 0.00% | 0 |
24.05.17 | 18,015 | 50 | 1,720 | 0 | 0 | 0.00% | 0 |
24.05.16 | 17,955 | 60 | 2,926 | 0 | 0 | 0.00% | 0 |
24.05.14 | 18,020 | 65 | 497 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,040 | 20 | 1,403 | 0 | 0 | 0.00% | 0 |
24.05.10 | 17,735 | 305 | 1,499 | 0 | 0 | 0.00% | 0 |
24.05.09 | 17,745 | 10 | 800 | 0 | 0 | 0.00% | 0 |
24.05.08 | 17,685 | 60 | 925 | 0 | 0 | 0.00% | 0 |
24.05.07 | 17,635 | 50 | 636 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,960 | 325 | 2,370 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,060 | 100 | 7,699 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,175 | 115 | 4,991 | 0 | 0 | 0.00% | 0 |
24.04.29 | 18,200 | 25 | 984 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,965 | 235 | 3,600 | 0 | 0 | 0.00% | 0 |
24.04.25 | 17,970 | 5 | 7,051 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,905 | 65 | 5,370 | 0 | 0 | 0.00% | 0 |
24.04.23 | 18,540 | 635 | 1,916 | 0 | 0 | 0.00% | 0 |
24.04.22 | 18,800 | 260 | 3,619 | 0 | 0 | 0.00% | 0 |
24.04.19 | 18,620 | 180 | 2,159 | 0 | 0 | 0.00% | 0 |
24.04.18 | 18,915 | 295 | 6,478 | 0 | 0 | 0.00% | 0 |
24.04.17 | 19,185 | 270 | 841 | 0 | 0 | 0.00% | 0 |
24.04.16 | 18,560 | 625 | 2,388 | 0 | 0 | 0.00% | 0 |
24.04.15 | 18,435 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 17,905 | 530 | 2,726 | 0 | 0 | 0.00% | 0 |
24.04.11 | 17,880 | 25 | 594 | 0 | 0 | 0.00% | 0 |
24.04.09 | 17,790 | 90 | 5,163 | 0 | 0 | 0.00% | 0 |
24.04.08 | 17,320 | 470 | 3,399 | 0 | 0 | 0.00% | 0 |
24.04.05 | 17,495 | 175 | 772 | 0 | 0 | 0.00% | 0 |
24.04.04 | 17,965 | 470 | 930 | 0 | 0 | 0.00% | 0 |
24.04.03 | 17,585 | 380 | 1,124 | 0 | 0 | 0.00% | 0 |
24.04.02 | 17,285 | 300 | 785 | 0 | 0 | 0.00% | 0 |
24.04.01 | 17,135 | 150 | 343 | 0 | 0 | 0.00% | 0 |
24.03.29 | 16,620 | 515 | 2,204 | 0 | 0 | 0.00% | 0 |
24.03.28 | 16,465 | 155 | 277 | 0 | 0 | 0.00% | 0 |
24.03.27 | 16,350 | 115 | 65 | 0 | 0 | 0.00% | 0 |
24.03.26 | 16,315 | 35 | 263 | 0 | 0 | 0.00% | 0 |
24.03.25 | 16,265 | 50 | 562 | 0 | 0 | 0.00% | 0 |
24.03.22 | 16,305 | 40 | 828 | 0 | 0 | 0.00% | 0 |
24.03.21 | 16,135 | 170 | 3,179 | 0 | 0 | 0.00% | 0 |
24.03.20 | 16,155 | 20 | 33 | 0 | 0 | 0.00% | 0 |
24.03.19 | 16,005 | 150 | 1,022 | 0 | 0 | 0.00% | 0 |
24.03.18 | 16,065 | 60 | 120 | 0 | 0 | 0.00% | 0 |
24.03.15 | 15,955 | 110 | 129 | 0 | 0 | 0.00% | 0 |
24.03.14 | 15,860 | 95 | 320 | 0 | 0 | 0.00% | 0 |
24.03.13 | 15,920 | 60 | 267 | 0 | 0 | 0.00% | 0 |
24.03.12 | 15,955 | 35 | 194 | 0 | 0 | 0.00% | 0 |
24.03.11 | 15,915 | 40 | 108 | 0 | 0 | 0.00% | 0 |
24.03.08 | 15,990 | 75 | 433 | 0 | 0 | 0.00% | 0 |
24.03.07 | 15,805 | 185 | 2,103 | 0 | 0 | 0.00% | 0 |
24.03.06 | 15,755 | 50 | 552 | 0 | 0 | 0.00% | 0 |
24.03.05 | 15,425 | 330 | 225 | 0 | 0 | 0.00% | 0 |
24.03.04 | 15,165 | 260 | 152 | 0 | 0 | 0.00% | 0 |
24.02.29 | 15,110 | 55 | 253 | 0 | 0 | 0.00% | 0 |
24.02.28 | 15,095 | 15 | 467 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,100 | 5 | 77 | 0 | 0 | 0.00% | 0 |
24.02.26 | 15,045 | 55 | 204 | 0 | 0 | 0.00% | 0 |
24.02.23 | 15,065 | 20 | 1,047 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,110 | 45 | 649 | 0 | 0 | 0.00% | 0 |
24.02.21 | 15,050 | 60 | 106 | 0 | 0 | 0.00% | 0 |
24.02.20 | 15,035 | 15 | 138 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,980 | 55 | 233 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,925 | 55 | 238 | 0 | 0 | 0.00% | 0 |
24.02.15 | 14,940 | 15 | 357 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,010 | 70 | 140 | 0 | 0 | 0.00% | 0 |
24.02.13 | 15,120 | 110 | 2,376 | 0 | 0 | 0.00% | 0 |
24.02.08 | 15,080 | 40 | 270 | 0 | 0 | 0.00% | 0 |
24.02.07 | 15,080 | 0 | 54 | 0 | 0 | 0.00% | 0 |
24.02.06 | 15,115 | 35 | 90 | 0 | 0 | 0.00% | 0 |
24.02.05 | 15,200 | 85 | 259 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,195 | 5 | 106 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,180 | 15 | 92 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,105 | 75 | 364 | 0 | 0 | 0.00% | 0 |
24.01.30 | 15,130 | 25 | 1,008 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,100 | 30 | 116 | 0 | 0 | 0.00% | 0 |
24.01.26 | 15,055 | 45 | 142 | 0 | 0 | 0.00% | 0 |
24.01.25 | 15,165 | 110 | 53 | 0 | 0 | 0.00% | 0 |
24.01.24 | 15,105 | 60 | 41 | 0 | 0 | 0.00% | 0 |
24.01.23 | 15,120 | 15 | 132 | 0 | 0 | 0.00% | 0 |
24.01.22 | 15,125 | 5 | 563 | 0 | 0 | 0.00% | 0 |
24.01.19 | 15,080 | 45 | 63 | 0 | 0 | 0.00% | 0 |
24.01.18 | 15,170 | 90 | 60 | 0 | 0 | 0.00% | 0 |
24.01.17 | 15,210 | 40 | 304 | 0 | 0 | 0.00% | 0 |
24.01.16 | 15,170 | 40 | 525 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,960 | 210 | 315 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,980 | 20 | 147 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,985 | 5 | 607 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,930 | 55 | 61 | 0 | 0 | 0.00% | 0 |
24.01.09 | 14,985 | 55 | 118 | 0 | 0 | 0.00% | 0 |
24.01.08 | 15,060 | 75 | 118 | 0 | 0 | 0.00% | 0 |
24.01.05 | 14,945 | 115 | 19 | 0 | 0 | 0.00% | 0 |
24.01.04 | 15,095 | 150 | 104 | 0 | 0 | 0.00% | 0 |
24.01.03 | 15,085 | 10 | 45 | 0 | 0 | 0.00% | 0 |
24.01.02 | 15,000 | 85 | 386 | 0 | 0 | 0.00% | 0 |
23.12.28 | 14,930 | 70 | 504 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,930 | 0 | 118 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,895 | 35 | 379 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,600 | 295 | 456 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,835 | 235 | 4 | 0 | 0 | 0.00% | 0 |
23.12.20 | 14,800 | 35 | 225 | 0 | 0 | 0.00% | 0 |
23.12.19 | 14,715 | 85 | 125 | 0 | 0 | 0.00% | 0 |
23.12.18 | 14,765 | 50 | 53 | 0 | 0 | 0.00% | 0 |
23.12.15 | 14,745 | 20 | 620 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,595 | 150 | 569 | 0 | 0 | 0.00% | 0 |
23.12.13 | 14,680 | 85 | 458 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,735 | 55 | 52 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,830 | 95 | 32 | 0 | 0 | 0.00% | 0 |
23.12.08 | 15,035 | 205 | 666 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,850 | 185 | 61 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,930 | 80 | 3,041 | 0 | 0 | 0.00% | 0 |
23.12.05 | 15,160 | 230 | 897 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,905 | 255 | 2,147 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,745 | 160 | 500 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,770 | 25 | 79 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,610 | 160 | 114 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,705 | 95 | 190 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,605 | 100 | 157 | 0 | 0 | 0.00% | 0 |
23.11.24 | 14,530 | 75 | 16 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,500 | 30 | 11 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,450 | 50 | 225 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,380 | 70 | 247 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,350 | 30 | 33 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,345 | 5 | 211 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,355 | 10 | 26 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,520 | 165 | 266 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,440 | 80 | 359 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,425 | 15 | 154 | 0 | 0 | 0.00% | 0 |
23.11.10 | 14,320 | 105 | 7 | 0 | 0 | 0.00% | 0 |
23.11.09 | 14,400 | 80 | 104 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,455 | 55 | 122 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,410 | 45 | 9,299 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,675 | 265 | 220 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,895 | 220 | 24 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,980 | 85 | 1 | 0 | 0 | 0.00% | 0 |
23.11.01 | 15,000 | 20 | 30 | 0 | 0 | 0.00% | 0 |
23.10.31 | 15,105 | 105 | 3 | 0 | 0 | 0.00% | 0 |
23.10.30 | 15,025 | 80 | 1,195 | 0 | 0 | 0.00% | 0 |
23.10.27 | 15,040 | 15 | 790 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,860 | 180 | 833 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,815 | 45 | 145 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,935 | 120 | 80 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,925 | 10 | 344 | 0 | 0 | 0.00% | 0 |
23.10.20 | 14,785 | 140 | 552 | 0 | 0 | 0.00% | 0 |
23.10.19 | 14,625 | 160 | 15 | 0 | 0 | 0.00% | 0 |
23.10.18 | 14,520 | 105 | 22 | 0 | 0 | 0.00% | 0 |
23.10.17 | 14,510 | 10 | 60 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,225 | 285 | 774 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,205 | 20 | 81 | 0 | 0 | 0.00% | 0 |
23.10.12 | 14,110 | 95 | 55 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,200 | 90 | 10 | 0 | 0 | 0.00% | 0 |
23.10.10 | 14,015 | 185 | 487 | 0 | 0 | 0.00% | 0 |
23.10.06 | 13,985 | 30 | 71 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,000 | 15 | 95 | 0 | 0 | 0.00% | 0 |
23.10.04 | 14,365 | 365 | 95 | 0 | 0 | 0.00% | 0 |
23.09.27 | 14,490 | 125 | 30 | 0 | 0 | 0.00% | 0 |
23.09.26 | 14,405 | 85 | 60 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,470 | 65 | 57 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,470 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.09.20 | 14,345 | 45 | 10 | 0 | 0 | 0.00% | 0 |
23.09.19 | 14,330 | 15 | 10 | 0 | 0 | 0.00% | 0 |
23.09.18 | 14,270 | 60 | 187 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,245 | 25 | 10 | 0 | 0 | 0.00% | 0 |
23.09.14 | 14,300 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,340 | 40 | 24 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,355 | 15 | 273 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,420 | 65 | 919 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,370 | 50 | 1 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,420 | 50 | 1,202 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,375 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,350 | 25 | 33 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,340 | 10 | 21 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,410 | 70 | 685 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,335 | 75 | 35 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,250 | 85 | 237 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,195 | 55 | 107 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,230 | 35 | 42 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,260 | 30 | 27 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,225 | 35 | 201 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,220 | 5 | 396 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,235 | 15 | 32 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,205 | 30 | 57 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,210 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,280 | 70 | 31 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,235 | 45 | 89 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,165 | 70 | 246 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,195 | 30 | 51 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,250 | 55 | 45 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,205 | 45 | 704 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,165 | 40 | 1,067 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,140 | 25 | 982 | 0 | 0 | 0.00% | 0 |
23.08.04 | 14,105 | 35 | 205 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,150 | 45 | 1,336 | 0 | 0 | 0.00% | 0 |
23.08.02 | 14,110 | 40 | 818 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,965 | 145 | 23 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,955 | 10 | 268 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,155 | 200 | 437 | 0 | 0 | 0.00% | 0 |
23.07.27 | 14,055 | 100 | 1,454 | 0 | 0 | 0.00% | 0 |
23.07.26 | 14,090 | 35 | 303 | 0 | 0 | 0.00% | 0 |
23.07.25 | 14,135 | 45 | 125 | 0 | 0 | 0.00% | 0 |
23.07.24 | 14,200 | 65 | 109 | 0 | 0 | 0.00% | 0 |
23.07.21 | 14,080 | 120 | 189 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,050 | 30 | 599 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,880 | 170 | 100 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,865 | 15 | 867 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,945 | 80 | 809 | 0 | 0 | 0.00% | 0 |
23.07.14 | 14,010 | 65 | 752 | 0 | 0 | 0.00% | 0 |
23.07.13 | 14,040 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.07.12 | 14,065 | 25 | 31 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,075 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,020 | 55 | 124 | 0 | 0 | 0.00% | 0 |
23.07.07 | 14,040 | 20 | 67 | 0 | 0 | 0.00% | 0 |
23.07.06 | 14,070 | 30 | 18 | 0 | 0 | 0.00% | 0 |
23.07.05 | 14,090 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.07.04 | 14,100 | 10 | 51 | 0 | 0 | 0.00% | 0 |
23.07.03 | 14,145 | 45 | 127 | 0 | 0 | 0.00% | 0 |
23.06.30 | 14,045 | 100 | 47 | 0 | 0 | 0.00% | 0 |
23.06.29 | 14,085 | 40 | 870 | 0 | 0 | 0.00% | 0 |
23.06.28 | 14,095 | 10 | 10 | 0 | 0 | 0.00% | 0 |
23.06.27 | 14,110 | 15 | 423 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,050 | 60 | 125 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,055 | 5 | 181 | 0 | 0 | 0.00% | 0 |
23.06.21 | 14,050 | 5 | 313 | 0 | 0 | 0.00% | 0 |
23.06.20 | 14,075 | 25 | 194 | 0 | 0 | 0.00% | 0 |
23.06.19 | 14,030 | 45 | 161 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,940 | 90 | 161 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,980 | 40 | 110 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,980 | 0 | 287 | 0 | 0 | 0.00% | 0 |
23.06.13 | 14,165 | 185 | 223 | 0 | 0 | 0.00% | 0 |
23.06.12 | 14,260 | 95 | 340 | 0 | 0 | 0.00% | 0 |
23.06.09 | 14,210 | 50 | 175 | 0 | 0 | 0.00% | 0 |
23.06.08 | 14,305 | 95 | 34 | 0 | 0 | 0.00% | 0 |
23.06.07 | 14,220 | 85 | 39 | 0 | 0 | 0.00% | 0 |
23.06.05 | 14,500 | 280 | 194 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,565 | 65 | 300 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,495 | 70 | 165 | 0 | 0 | 0.00% | 0 |
23.05.31 | 14,390 | 105 | 56 | 0 | 0 | 0.00% | 0 |
23.05.30 | 14,490 | 100 | 122 | 0 | 0 | 0.00% | 0 |
23.05.26 | 14,580 | 90 | 354 | 0 | 0 | 0.00% | 0 |
23.05.25 | 14,605 | 25 | 723 | 0 | 0 | 0.00% | 0 |
23.05.24 | 14,490 | 115 | 13,512 | 0 | 0 | 0.00% | 0 |
23.05.23 | 14,675 | 185 | 333 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,670 | 5 | 387 | 0 | 0 | 0.00% | 0 |
23.05.19 | 14,850 | 180 | 532 | 0 | 0 | 0.00% | 0 |
23.05.18 | 14,955 | 105 | 137 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,080 | 125 | 1,301 | 0 | 0 | 0.00% | 0 |
23.05.16 | 15,075 | 5 | 37 | 0 | 0 | 0.00% | 0 |
23.05.15 | 15,045 | 30 | 1,399 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,070 | 25 | 197 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,055 | 15 | 213 | 0 | 0 | 0.00% | 0 |
23.05.10 | 15,060 | 5 | 671 | 0 | 0 | 0.00% | 0 |
23.05.09 | 14,985 | 75 | 39 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,140 | 155 | 681 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,085 | 55 | 423 | 0 | 0 | 0.00% | 0 |
23.05.03 | 14,910 | 175 | 371 | 0 | 0 | 0.00% | 0 |
23.05.02 | 14,885 | 25 | 158 | 0 | 0 | 0.00% | 0 |
23.04.28 | 14,975 | 90 | 145 | 0 | 0 | 0.00% | 0 |
23.04.27 | 14,930 | 45 | 364 | 0 | 0 | 0.00% | 0 |
23.04.26 | 14,885 | 45 | 2,768 | 0 | 0 | 0.00% | 0 |
23.04.25 | 14,800 | 85 | 1,064 | 0 | 0 | 0.00% | 0 |
23.04.24 | 14,825 | 25 | 638 | 0 | 0 | 0.00% | 0 |
23.04.21 | 14,805 | 20 | 78 | 0 | 0 | 0.00% | 0 |
23.04.20 | 14,790 | 15 | 6,787 | 0 | 0 | 0.00% | 0 |
23.04.19 | 14,780 | 10 | 35 | 0 | 0 | 0.00% | 0 |
23.04.18 | 14,750 | 30 | 507 | 0 | 0 | 0.00% | 0 |
23.04.14 | 14,870 | 0 | 4,057 | 0 | 0 | 0.00% | 0 |
23.04.13 | 14,995 | 125 | 999 | 0 | 0 | 0.00% | 0 |
23.04.12 | 14,840 | 155 | 4,611 | 0 | 0 | 0.00% | 0 |
23.04.11 | 14,800 | 40 | 3,362 | 0 | 0 | 0.00% | 0 |
23.04.10 | 15,125 | 325 | 846 | 0 | 0 | 0.00% | 0 |
23.04.07 | 14,870 | 255 | 330 | 0 | 0 | 0.00% | 0 |
23.04.06 | 14,810 | 60 | 3,819 | 0 | 0 | 0.00% | 0 |
23.04.05 | 14,545 | 265 | 2,380 | 0 | 0 | 0.00% | 0 |
23.04.04 | 14,405 | 140 | 2,151 | 0 | 0 | 0.00% | 0 |
23.04.03 | 14,400 | 5 | 2,977 | 0 | 0 | 0.00% | 0 |
23.03.31 | 14,305 | 95 | 3,635 | 0 | 0 | 0.00% | 0 |
23.03.30 | 14,315 | 10 | 2,117 | 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