N2 블룸버그 -2X WTI원유선물 ETN
(Q550072 ) I 코스피 ETN 11.12 15:3315,175 | 전일 | 14,135 | 고가 | 15,175 | 상한가 | 24,275 |
거래량 (주) |
779 |
1,040 7.36% | 시가 | 15,010 | 저가 | 15,010 | 하한가 | 6,075 |
거래대금 (백만) |
12 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 14,135 | 1,040 | 779 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 13,475 | 660 | 2,589 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 13,620 | 145 | 338 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 13,420 | 200 | 2 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 13,550 | 130 | 42 | 0 | 0 | 0.00% | 1,000,000 |
24.11.05 | 13,765 | 215 | 322 | 0 | 0 | 0.00% | 1,000,000 |
24.11.04 | 13,895 | 130 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.11.01 | 14,575 | 680 | 926 | 0 | 0 | 0.00% | 1,000,000 |
24.10.31 | 15,205 | 630 | 33 | 0 | 0 | 0.00% | 1,000,000 |
24.10.30 | 15,375 | 170 | 32 | 0 | 0 | 0.00% | 1,000,000 |
24.10.29 | 14,890 | 485 | 2,706 | 0 | 0 | 0.00% | 1,000,000 |
24.10.28 | 14,235 | 655 | 546 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,705 | 530 | 61 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,735 | 30 | 98 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,425 | 690 | 10 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,735 | 310 | 2,716 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,100 | 635 | 8,061 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,135 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,090 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,955 | 135 | 542 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,860 | 1,095 | 461 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,355 | 505 | 44 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,090 | 735 | 366 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,415 | 675 | 61 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,045 | 630 | 361 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,065 | 20 | 197 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,090 | 1,025 | 1,009 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,805 | 715 | 2,028 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,580 | 775 | 346 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,685 | 105 | 356 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,100 | 1,585 | 175 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,245 | 145 | 812 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,105 | 140 | 5 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,210 | 105 | 12 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,530 | 320 | 284 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,330 | 800 | 5,614 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,290 | 960 | 475 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,815 | 525 | 14 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,855 | 960 | 1,518 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,950 | 95 | 54 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,495 | 455 | 520 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,480 | 15 | 12 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,290 | 190 | 115 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,770 | 1,520 | 12,211 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,180 | 410 | 656 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,975 | 1,205 | 348 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,500 | 525 | 233 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,225 | 275 | 83 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,580 | 645 | 54 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,225 | 645 | 3,172 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,280 | 1,055 | 277 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,710 | 430 | 20,034 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,240 | 470 | 280 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,255 | 15 | 208 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,480 | 775 | 1,309 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,180 | 300 | 410 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,020 | 160 | 186 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,925 | 95 | 10 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,710 | 785 | 4,988 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,930 | 220 | 1,082 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,510 | 580 | 185 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,140 | 630 | 136 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,985 | 155 | 10 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,460 | 475 | 19 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,840 | 1,620 | 7,595 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,330 | 510 | 183 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,270 | 940 | 390 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,580 | 310 | 129 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,850 | 730 | 282 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,555 | 295 | 2,592 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,020 | 465 | 2,009 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,885 | 135 | 1,556 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,625 | 260 | 640 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,380 | 245 | 171 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,810 | 570 | 6 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,420 | 390 | 15 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,200 | 780 | 42 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,045 | 155 | 120 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,845 | 200 | 4 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,555 | 290 | 1,007 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,510 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,990 | 480 | 189 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,675 | 315 | 588 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,565 | 110 | 166 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,260 | 305 | 8 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,395 | 135 | 98 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,495 | 100 | 589 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,400 | 95 | 13 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,845 | 445 | 1,217 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,660 | 185 | 707 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,230 | 570 | 1,793 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,070 | 160 | 205 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,975 | 95 | 77 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,280 | 305 | 337 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,075 | 205 | 9,047 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,290 | 215 | 247 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,205 | 85 | 1,326 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,595 | 390 | 2,553 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,235 | 640 | 175 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,175 | 60 | 10,470 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,120 | 55 | 16,890 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,050 | 70 | 10,574 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,320 | 270 | 50 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,135 | 815 | 20,274 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,065 | 70 | 9,971 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,170 | 1,105 | 1,517 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,120 | 50 | 1,669 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,775 | 1,345 | 795 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,495 | 280 | 250 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,945 | 550 | 218 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,475 | 470 | 153 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,880 | 405 | 222 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,255 | 375 | 183 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,690 | 435 | 3 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,570 | 120 | 67 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,210 | 360 | 799 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,945 | 265 | 11,395 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,500 | 445 | 87 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,730 | 230 | 30 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,880 | 150 | 309 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,050 | 170 | 35 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,355 | 305 | 70 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,760 | 595 | 1,223 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,010 | 250 | 59 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,455 | 445 | 6 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,115 | 340 | 2,120 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,970 | 145 | 30,310 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,100 | 130 | 8,822 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,080 | 1,020 | 1,907 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,860 | 220 | 598 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,580 | 280 | 32 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,910 | 330 | 101 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,680 | 230 | 7 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,200 | 520 | 62 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,485 | 285 | 231 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,850 | 635 | 1,232 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,070 | 220 | 10,498 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,575 | 495 | 3,067 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,400 | 175 | 1,321 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,520 | 120 | 476 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,230 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,000 | 230 | 772 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,930 | 70 | 174 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,175 | 245 | 297 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,805 | 370 | 1,653 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,120 | 315 | 235 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,260 | 140 | 1,216 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,560 | 300 | 157 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,750 | 190 | 9,902 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,955 | 205 | 1,317 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,285 | 330 | 19 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,605 | 320 | 291 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,185 | 420 | 206 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,470 | 285 | 570 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,605 | 135 | 9,700 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,085 | 520 | 465 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,000 | 85 | 178 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,185 | 185 | 628 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,455 | 270 | 204 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,555 | 100 | 210 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,900 | 345 | 408 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,395 | 495 | 83 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,360 | 35 | 28 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,590 | 230 | 561 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,030 | 560 | 4,477 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,260 | 230 | 278 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,565 | 305 | 1,278 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,425 | 140 | 6 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,020 | 405 | 203 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,550 | 530 | 9,201 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,555 | 5 | 170 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,800 | 245 | 400 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,400 | 600 | 188 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,690 | 710 | 1,592 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,625 | 65 | 165 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,105 | 480 | 1,105 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,695 | 410 | 2,186 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,805 | 110 | 270 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,960 | 155 | 484 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,585 | 625 | 8,232 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,000 | 585 | 715 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,140 | 140 | 8,819 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,395 | 1,255 | 8,440 | 0 | 0 | 0.00% | 0 |
24.02.08 | 16,775 | 380 | 7,578 | 0 | 0 | 0.00% | 0 |
24.02.07 | 17,015 | 240 | 39 | 0 | 0 | 0.00% | 0 |
24.02.06 | 17,130 | 115 | 1,610 | 0 | 0 | 0.00% | 0 |
24.02.05 | 16,380 | 750 | 10,013 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,720 | 660 | 14,991 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,135 | 585 | 650 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,195 | 60 | 1,134 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,880 | 315 | 486 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,445 | 565 | 1,257 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,060 | 615 | 924 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,540 | 480 | 799 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,260 | 280 | 103 | 0 | 0 | 0.00% | 0 |
24.01.23 | 17,160 | 900 | 8,141 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,795 | 365 | 20,004 | 0 | 0 | 0.00% | 0 |
24.01.19 | 17,240 | 445 | 430 | 0 | 0 | 0.00% | 0 |
24.01.18 | 17,900 | 660 | 282 | 0 | 0 | 0.00% | 0 |
24.01.17 | 17,415 | 485 | 232 | 0 | 0 | 0.00% | 0 |
24.01.16 | 17,245 | 170 | 215 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,515 | 730 | 53 | 0 | 0 | 0.00% | 0 |
24.01.12 | 17,370 | 855 | 311 | 0 | 0 | 0.00% | 0 |
24.01.11 | 17,155 | 215 | 325 | 0 | 0 | 0.00% | 0 |
24.01.10 | 18,090 | 935 | 308 | 0 | 0 | 0.00% | 0 |
24.01.09 | 17,135 | 955 | 736 | 0 | 0 | 0.00% | 0 |
24.01.08 | 17,130 | 5 | 10 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,770 | 360 | 161 | 0 | 0 | 0.00% | 0 |
24.01.04 | 18,195 | 1,425 | 519 | 0 | 0 | 0.00% | 0 |
24.01.03 | 16,905 | 1,290 | 15,377 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,360 | 545 | 151 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,775 | 585 | 112 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,550 | 775 | 267 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,325 | 225 | 94 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,550 | 225 | 140 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,480 | 70 | 1,691 | 0 | 0 | 0.00% | 0 |
23.12.20 | 17,190 | 710 | 1,009 | 0 | 0 | 0.00% | 0 |
23.12.19 | 17,250 | 60 | 121 | 0 | 0 | 0.00% | 0 |
23.12.18 | 17,380 | 130 | 56 | 0 | 0 | 0.00% | 0 |
23.12.15 | 18,425 | 1,045 | 581 | 0 | 0 | 0.00% | 0 |
23.12.14 | 19,565 | 1,140 | 210 | 0 | 0 | 0.00% | 0 |
23.12.13 | 17,695 | 1,870 | 6,485 | 0 | 0 | 0.00% | 0 |
23.12.12 | 17,805 | 110 | 616 | 0 | 0 | 0.00% | 0 |
23.12.11 | 18,180 | 375 | 634 | 0 | 0 | 0.00% | 0 |
23.12.08 | 19,030 | 850 | 1,424 | 0 | 0 | 0.00% | 0 |
23.12.07 | 17,565 | 1,465 | 2,726 | 0 | 0 | 0.00% | 0 |
23.12.06 | 17,230 | 335 | 486 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,940 | 290 | 44 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,860 | 1,080 | 11,840 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,805 | 1,055 | 367 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,505 | 700 | 1,800 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,280 | 775 | 6,029 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,320 | 40 | 66 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,755 | 565 | 7,513 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,735 | 20 | 42 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,285 | 450 | 26 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,255 | 30 | 1,448 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,400 | 145 | 65 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,215 | 1,815 | 6,509 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,895 | 1,320 | 804 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,055 | 935 | 412 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,445 | 390 | 6,190 | 0 | 0 | 0.00% | 0 |
23.11.14 | 16,195 | 750 | 200 | 0 | 0 | 0.00% | 0 |
23.11.13 | 16,295 | 100 | 10,843 | 0 | 0 | 0.00% | 0 |
23.11.10 | 16,425 | 130 | 969 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,795 | 630 | 10,460 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,655 | 1,140 | 2,297 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,245 | 410 | 865 | 0 | 0 | 0.00% | 0 |
23.11.06 | 13,955 | 290 | 1,574 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,725 | 770 | 1,445 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,905 | 180 | 319 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,250 | 655 | 3,660 | 0 | 0 | 0.00% | 0 |
23.10.31 | 13,795 | 455 | 273 | 0 | 0 | 0.00% | 0 |
23.10.30 | 13,825 | 30 | 812 | 0 | 0 | 0.00% | 0 |
23.10.27 | 13,820 | 5 | 235 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,195 | 375 | 227 | 0 | 0 | 0.00% | 0 |
23.10.25 | 13,350 | 845 | 3,011 | 0 | 0 | 0.00% | 0 |
23.10.24 | 13,010 | 340 | 563 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,485 | 525 | 11,626 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,135 | 650 | 340 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,010 | 125 | 228 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,795 | 785 | 1,058 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,405 | 390 | 185 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,615 | 1,210 | 2,639 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,885 | 270 | 603 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,895 | 990 | 3,715 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,135 | 240 | 494 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,300 | 1,165 | 2,404 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,615 | 685 | 416 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,475 | 1,140 | 6,274 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,720 | 755 | 2,266 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,420 | 700 | 244 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,890 | 530 | 1,885 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,945 | 55 | 629 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,305 | 360 | 853 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,065 | 240 | 943 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,590 | 475 | 3,028 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,660 | 70 | 587 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,830 | 170 | 2,103 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,375 | 545 | 3,002 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,470 | 95 | 13 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,860 | 390 | 659 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,005 | 145 | 592 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,125 | 120 | 4,458 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,060 | 65 | 2 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,220 | 160 | 55 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,490 | 270 | 1,826 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,470 | 20 | 885 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,000 | 530 | 1,015 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,960 | 960 | 474 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,905 | 55 | 357 | 0 | 0 | 0.00% | 0 |
23.08.30 | 16,540 | 635 | 499 | 0 | 0 | 0.00% | 0 |
23.08.29 | 16,560 | 20 | 3 | 0 | 0 | 0.00% | 0 |
23.08.28 | 16,870 | 310 | 81 | 0 | 0 | 0.00% | 0 |
23.08.25 | 17,240 | 370 | 7,357 | 0 | 0 | 0.00% | 0 |
23.08.24 | 16,990 | 250 | 234 | 0 | 0 | 0.00% | 0 |
23.08.23 | 16,705 | 285 | 515 | 0 | 0 | 0.00% | 0 |
23.08.22 | 16,335 | 370 | 217 | 0 | 0 | 0.00% | 0 |
23.08.21 | 16,770 | 435 | 1,111 | 0 | 0 | 0.00% | 0 |
23.08.18 | 17,215 | 445 | 28 | 0 | 0 | 0.00% | 0 |
23.08.17 | 16,695 | 520 | 653 | 0 | 0 | 0.00% | 0 |
23.08.16 | 15,990 | 705 | 1,496 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,805 | 185 | 1,668 | 0 | 0 | 0.00% | 0 |
23.08.11 | 15,070 | 735 | 179 | 0 | 0 | 0.00% | 0 |
23.08.10 | 15,690 | 620 | 738 | 0 | 0 | 0.00% | 0 |
23.08.09 | 16,100 | 410 | 664 | 0 | 0 | 0.00% | 0 |
23.08.08 | 15,640 | 460 | 397 | 0 | 0 | 0.00% | 0 |
23.08.07 | 16,060 | 420 | 461 | 0 | 0 | 0.00% | 0 |
23.08.04 | 16,890 | 830 | 260 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,785 | 1,105 | 240 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,855 | 70 | 4,019 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,200 | 345 | 1,158 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,425 | 225 | 203 | 0 | 0 | 0.00% | 0 |
23.07.28 | 16,585 | 160 | 3,521 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,705 | 120 | 172 | 0 | 0 | 0.00% | 0 |
23.07.26 | 16,710 | 5 | 805 | 0 | 0 | 0.00% | 0 |
23.07.25 | 17,860 | 1,150 | 2,245 | 0 | 0 | 0.00% | 0 |
23.07.24 | 18,080 | 220 | 632 | 0 | 0 | 0.00% | 0 |
23.07.21 | 18,390 | 310 | 53 | 0 | 0 | 0.00% | 0 |
23.07.20 | 18,265 | 125 | 6,544 | 0 | 0 | 0.00% | 0 |
23.07.19 | 18,855 | 590 | 183 | 0 | 0 | 0.00% | 0 |
23.07.18 | 18,820 | 35 | 1,966 | 0 | 0 | 0.00% | 0 |
23.07.17 | 17,780 | 1,040 | 897 | 0 | 0 | 0.00% | 0 |
23.07.14 | 18,345 | 565 | 2,763 | 0 | 0 | 0.00% | 0 |
23.07.13 | 19,135 | 790 | 836 | 0 | 0 | 0.00% | 0 |
23.07.12 | 19,960 | 825 | 764 | 0 | 0 | 0.00% | 0 |
23.07.11 | 20,190 | 230 | 4,180 | 0 | 0 | 0.00% | 0 |
23.07.10 | 20,885 | 695 | 624 | 0 | 0 | 0.00% | 0 |
23.07.07 | 21,120 | 235 | 304 | 0 | 0 | 0.00% | 0 |
23.07.06 | 21,440 | 320 | 542 | 0 | 0 | 0.00% | 0 |
23.07.05 | 22,000 | 560 | 93 | 0 | 0 | 0.00% | 0 |
23.07.04 | 21,900 | 100 | 86 | 0 | 0 | 0.00% | 0 |
23.07.03 | 22,525 | 625 | 10,426 | 0 | 0 | 0.00% | 0 |
23.06.30 | 22,960 | 435 | 4 | 0 | 0 | 0.00% | 0 |
23.06.29 | 23,475 | 515 | 5 | 0 | 0 | 0.00% | 0 |
23.06.28 | 22,310 | 1,165 | 7,664 | 0 | 0 | 0.00% | 0 |
23.06.27 | 22,790 | 480 | 35 | 0 | 0 | 0.00% | 0 |
23.06.26 | 23,060 | 270 | 36 | 0 | 0 | 0.00% | 0 |
23.06.23 | 20,830 | 2,230 | 319 | 0 | 0 | 0.00% | 0 |
23.06.22 | 21,290 | 460 | 319 | 0 | 0 | 0.00% | 0 |
23.06.21 | 21,135 | 155 | 279 | 0 | 0 | 0.00% | 0 |
23.06.20 | 21,185 | 50 | 3 | 0 | 0 | 0.00% | 0 |
23.06.19 | 21,270 | 85 | 67 | 0 | 0 | 0.00% | 0 |
23.06.16 | 23,235 | 1,965 | 225 | 0 | 0 | 0.00% | 0 |
23.06.15 | 22,205 | 1,030 | 78 | 0 | 0 | 0.00% | 0 |
23.06.14 | 23,540 | 1,335 | 12,931 | 0 | 0 | 0.00% | 0 |
23.06.13 | 22,690 | 850 | 81 | 0 | 0 | 0.00% | 0 |
23.06.12 | 21,870 | 820 | 102 | 0 | 0 | 0.00% | 0 |
23.06.09 | 21,115 | 755 | 264 | 0 | 0 | 0.00% | 0 |
23.06.08 | 21,820 | 705 | 55 | 0 | 0 | 0.00% | 0 |
23.06.07 | 20,945 | 875 | 172 | 0 | 0 | 0.00% | 0 |
23.06.05 | 22,205 | 1,260 | 27 | 0 | 0 | 0.00% | 0 |
23.06.02 | 23,915 | 1,710 | 7 | 0 | 0 | 0.00% | 0 |
23.06.01 | 23,405 | 510 | 5,164 | 0 | 0 | 0.00% | 0 |
23.05.31 | 21,130 | 2,275 | 934 | 0 | 0 | 0.00% | 0 |
23.05.30 | 21,975 | 845 | 4,998 | 0 | 0 | 0.00% | 0 |
23.05.26 | 20,685 | 1,290 | 95 | 0 | 0 | 0.00% | 0 |
23.05.25 | 20,845 | 160 | 7 | 0 | 0 | 0.00% | 0 |
23.05.24 | 21,600 | 755 | 234 | 0 | 0 | 0.00% | 0 |
23.05.23 | 22,660 | 1,060 | 16 | 0 | 0 | 0.00% | 0 |
23.05.22 | 22,090 | 570 | 6 | 0 | 0 | 0.00% | 0 |
23.05.19 | 21,735 | 355 | 4 | 0 | 0 | 0.00% | 0 |
23.05.18 | 23,305 | 1,570 | 34 | 0 | 0 | 0.00% | 0 |
23.05.17 | 22,605 | 700 | 300 | 0 | 0 | 0.00% | 0 |
23.05.16 | 23,550 | 945 | 235 | 0 | 0 | 0.00% | 0 |
23.05.15 | 23,055 | 495 | 876 | 0 | 0 | 0.00% | 0 |
23.05.12 | 21,490 | 1,565 | 19,276 | 0 | 0 | 0.00% | 0 |
23.05.11 | 21,605 | 115 | 7 | 0 | 0 | 0.00% | 0 |
23.05.10 | 21,785 | 180 | 46 | 0 | 0 | 0.00% | 0 |
23.05.09 | 22,245 | 460 | 92 | 0 | 0 | 0.00% | 0 |
23.05.08 | 24,265 | 2,020 | 221 | 0 | 0 | 0.00% | 0 |
23.05.04 | 22,855 | 1,410 | 377 | 0 | 0 | 0.00% | 0 |
23.05.03 | 20,780 | 2,075 | 4,492 | 0 | 0 | 0.00% | 0 |
23.05.02 | 21,075 | 295 | 554 | 0 | 0 | 0.00% | 0 |
23.04.28 | 21,320 | 245 | 586 | 0 | 0 | 0.00% | 0 |
23.04.27 | 19,735 | 1,585 | 964 | 0 | 0 | 0.00% | 0 |
23.04.26 | 19,150 | 585 | 1,849 | 0 | 0 | 0.00% | 0 |
23.04.25 | 20,050 | 900 | 755 | 0 | 0 | 0.00% | 0 |
23.04.24 | 19,910 | 140 | 286 | 0 | 0 | 0.00% | 0 |
23.04.21 | 19,195 | 715 | 275 | 0 | 0 | 0.00% | 0 |
23.04.20 | 18,315 | 880 | 2,947 | 0 | 0 | 0.00% | 0 |
23.04.19 | 17,925 | 390 | 127 | 0 | 0 | 0.00% | 0 |
23.04.18 | 17,315 | 610 | 636 | 0 | 0 | 0.00% | 0 |
23.04.14 | 17,075 | 15 | 827 | 0 | 0 | 0.00% | 0 |
23.04.13 | 17,915 | 840 | 389 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,265 | 350 | 445 | 0 | 0 | 0.00% | 0 |
23.04.11 | 18,295 | 30 | 291 | 0 | 0 | 0.00% | 0 |
23.04.10 | 18,425 | 130 | 1,916 | 0 | 0 | 0.00% | 0 |
23.04.07 | 18,470 | 45 | 3,386 | 0 | 0 | 0.00% | 0 |
23.04.06 | 17,905 | 565 | 2,506 | 0 | 0 | 0.00% | 0 |
23.04.05 | 18,130 | 225 | 9,574 | 0 | 0 | 0.00% | 0 |
23.04.04 | 18,915 | 785 | 440 | 0 | 0 | 0.00% | 0 |
23.04.03 | 21,390 | 2,475 | 8,349 | 0 | 0 | 0.00% | 0 |
23.03.31 | 22,125 | 735 | 804 | 0 | 0 | 0.00% | 0 |
23.03.30 | 21,830 | 295 | 3,119 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
공매도 비중 상위 종목
-
2
[코스피·코스닥 전 거래일(12일) 주요공시]
-
3
[속보] 비트코인, 사상 첫 9만달러 돌파
-
4
비트코인보다 도지·시바 거래가 4배나…'묻지마 투자' 과열
-
5
[속보] 비트코인, 사상 첫 9만달러 돌파
-
6
비건 "재집권 트럼프, 北과 대화재개 가능성…최우선은 아냐"
-
7
배달앱 부동의 1위 '배달의민족'…쿠팡이츠 빠른 추격
-
8
당국 무·저해지 해지율 모형 제시에 "롯데,DB,현대 타격 클듯"
-
9
“이 와중에 수출마저 고꾸라지면 어떡하라고”…무시무시한 예측 낸 이 기관
-
10
어르신 승강기 안전사고 5년새 1천507건…어린이보다 5배 많아
11.13 07:22
더보기 >