한투 인버스 2X 은 선물 ETN
(Q570062 ) I 코스피 ETN 11.22 13:129,635 | 전일 | 9,430 | 고가 | 9,740 | 상한가 | 15,080 |
거래량 (주) |
6,165 |
205 2.17% | 시가 | 9,740 | 저가 | 9,585 | 하한가 | 3,780 |
거래대금 (백만) |
60 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,520 | 90 | 351 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 9,310 | 210 | 261 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 9,760 | 450 | 895 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 10,035 | 275 | 990 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 10,240 | 205 | 2,643 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 9,690 | 550 | 10,311 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 10,020 | 330 | 5,597 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 9,355 | 665 | 4,072 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 9,180 | 175 | 6,183 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 9,540 | 360 | 3,124 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 9,050 | 490 | 4,688 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 8,670 | 380 | 14,443 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,455 | 215 | 10,723 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,490 | 35 | 4,273 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,075 | 415 | 17,618 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,800 | 275 | 10,349 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,030 | 230 | 7,258 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,125 | 95 | 7,530 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,225 | 100 | 7,367 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,865 | 360 | 6,500 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,640 | 225 | 7,736 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,885 | 245 | 11,227 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,915 | 30 | 7,563 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,050 | 1,135 | 31,994 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,270 | 220 | 4,803 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,065 | 205 | 14,316 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,505 | 440 | 8,812 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,155 | 350 | 10,601 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,335 | 180 | 2,529 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,690 | 355 | 4,167 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,220 | 470 | 8,072 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,965 | 255 | 27,596 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,665 | 300 | 8,734 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,160 | 495 | 7,758 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,835 | 325 | 8,281 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,770 | 65 | 6,896 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,760 | 10 | 8,757 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,830 | 70 | 2,795 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,530 | 700 | 10,866 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,400 | 130 | 3,691 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,245 | 155 | 1,846 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,400 | 155 | 1,562 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,025 | 625 | 24,030 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,985 | 960 | 16,447 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,050 | 65 | 11,048 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,340 | 290 | 11,173 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,765 | 425 | 80 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,880 | 885 | 748 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,335 | 455 | 818 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,735 | 400 | 1,150 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,380 | 355 | 5,436 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,305 | 75 | 85 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,465 | 840 | 3,559 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,410 | 55 | 1,564 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,530 | 120 | 469 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,090 | 440 | 4,273 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,175 | 85 | 677 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,710 | 535 | 2,115 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,480 | 230 | 1,084 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,420 | 60 | 725 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,475 | 55 | 2,452 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,800 | 325 | 1,342 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,650 | 850 | 7,717 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,060 | 410 | 4,271 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,270 | 210 | 11,884 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,340 | 70 | 2,948 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,475 | 135 | 587 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,020 | 545 | 886 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,845 | 175 | 209 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,990 | 145 | 1,002 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,885 | 1,105 | 3,587 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,280 | 605 | 2,525 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,260 | 20 | 510 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,565 | 305 | 418 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,250 | 685 | 253 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,050 | 200 | 1,245 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,395 | 345 | 716 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,160 | 235 | 4,201 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,170 | 990 | 2,495 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,555 | 385 | 569 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,365 | 190 | 20,230 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,085 | 280 | 2,218 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,305 | 780 | 13,643 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,075 | 230 | 5,204 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,100 | 25 | 5,680 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,165 | 65 | 4,229 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,010 | 155 | 3,535 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,970 | 40 | 9,992 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,140 | 170 | 3,305 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,925 | 215 | 4,648 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,010 | 85 | 3,761 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,245 | 235 | 10,285 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,400 | 155 | 5,307 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,940 | 540 | 7,330 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,235 | 295 | 2,040 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,310 | 75 | 4,649 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,265 | 45 | 224 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,665 | 400 | 24,385 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,545 | 120 | 6,034 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,080 | 465 | 3,185 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,010 | 70 | 3,317 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,440 | 570 | 4,435 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,505 | 65 | 1,641 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,215 | 710 | 3,096 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,230 | 15 | 71 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,440 | 210 | 1,224 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,400 | 40 | 3,491 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,260 | 140 | 8,791 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,205 | 55 | 179 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,380 | 175 | 688 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,115 | 265 | 2,152 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,045 | 1,070 | 7,767 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,225 | 1,180 | 18,644 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,425 | 800 | 2,262 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,015 | 590 | 1,259 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,345 | 670 | 11,783 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,125 | 220 | 5,575 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,575 | 550 | 5,898 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,010 | 435 | 4,640 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,380 | 370 | 10,754 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,665 | 285 | 8,034 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,745 | 80 | 5,301 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,800 | 945 | 3,425 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,995 | 195 | 4,482 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,765 | 230 | 8,626 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,305 | 1,540 | 17,706 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,220 | 85 | 4,493 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,500 | 1,280 | 7,040 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,800 | 300 | 444 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,355 | 445 | 1,264 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,205 | 850 | 24,291 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,450 | 245 | 112 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,535 | 85 | 466 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,240 | 705 | 933 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,360 | 120 | 52 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,270 | 90 | 952 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,635 | 635 | 1,354 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,310 | 325 | 1,363 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,755 | 445 | 1,013 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,415 | 340 | 617 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,110 | 695 | 8,473 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,175 | 935 | 2,908 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,835 | 340 | 32,888 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,495 | 340 | 25,057 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,955 | 460 | 4,004 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,560 | 395 | 29,642 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,645 | 85 | 10,621 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,210 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,005 | 795 | 20,226 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,945 | 60 | 4,578 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,985 | 40 | 2,573 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,025 | 1,040 | 35,062 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,650 | 375 | 32,887 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,500 | 850 | 3,247 | 0 | 0 | 0.00% | 0 |
24.04.03 | 15,595 | 1,095 | 39,907 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,805 | 210 | 9,968 | 0 | 0 | 0.00% | 0 |
24.04.01 | 16,050 | 245 | 9,372 | 0 | 0 | 0.00% | 0 |
24.03.29 | 16,595 | 545 | 718 | 0 | 0 | 0.00% | 0 |
24.03.28 | 16,765 | 170 | 159 | 0 | 0 | 0.00% | 0 |
24.03.27 | 16,410 | 355 | 12,019 | 0 | 0 | 0.00% | 0 |
24.03.26 | 16,535 | 125 | 159 | 0 | 0 | 0.00% | 0 |
24.03.25 | 16,515 | 20 | 1,332 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,850 | 1,665 | 6,977 | 0 | 0 | 0.00% | 0 |
24.03.21 | 15,940 | 1,090 | 34,878 | 0 | 0 | 0.00% | 0 |
24.03.20 | 15,980 | 40 | 416 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,750 | 230 | 389 | 0 | 0 | 0.00% | 0 |
24.03.18 | 15,655 | 95 | 959 | 0 | 0 | 0.00% | 0 |
24.03.15 | 15,710 | 55 | 207 | 0 | 0 | 0.00% | 0 |
24.03.14 | 16,760 | 1,050 | 2,437 | 0 | 0 | 0.00% | 0 |
24.03.13 | 16,305 | 455 | 2 | 0 | 0 | 0.00% | 0 |
24.03.12 | 16,415 | 110 | 331 | 0 | 0 | 0.00% | 0 |
24.03.11 | 16,495 | 80 | 1,479 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,045 | 550 | 70 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,600 | 555 | 393 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,625 | 25 | 456 | 0 | 0 | 0.00% | 0 |
24.03.05 | 18,605 | 980 | 1 | 0 | 0 | 0.00% | 0 |
24.02.27 | 18,940 | 480 | 20 | 0 | 0 | 0.00% | 0 |
24.02.26 | 19,315 | 375 | 95 | 0 | 0 | 0.00% | 0 |
24.02.21 | 18,785 | 330 | 20,060 | 0 | 0 | 0.00% | 0 |
24.02.20 | 18,480 | 305 | 63 | 0 | 0 | 0.00% | 0 |
24.02.19 | 18,720 | 240 | 7,247 | 0 | 0 | 0.00% | 0 |
24.02.16 | 19,770 | 1,050 | 265 | 0 | 0 | 0.00% | 0 |
24.02.15 | 20,525 | 755 | 102 | 0 | 0 | 0.00% | 0 |
24.02.14 | 19,135 | 1,390 | 62 | 0 | 0 | 0.00% | 0 |
24.02.13 | 20,050 | 915 | 20,011 | 0 | 0 | 0.00% | 0 |
24.02.08 | 19,895 | 155 | 53 | 0 | 0 | 0.00% | 0 |
24.02.06 | 19,430 | 460 | 20 | 0 | 0 | 0.00% | 0 |
24.02.05 | 18,300 | 1,130 | 110 | 0 | 0 | 0.00% | 0 |
24.02.02 | 18,855 | 555 | 105 | 0 | 0 | 0.00% | 0 |
24.02.01 | 18,655 | 200 | 15 | 0 | 0 | 0.00% | 0 |
24.01.31 | 18,350 | 305 | 1 | 0 | 0 | 0.00% | 0 |
24.01.30 | 18,885 | 535 | 18 | 0 | 0 | 0.00% | 0 |
24.01.25 | 19,825 | 700 | 11 | 0 | 0 | 0.00% | 0 |
24.01.24 | 20,380 | 555 | 20 | 0 | 0 | 0.00% | 0 |
24.01.23 | 20,000 | 380 | 150 | 0 | 0 | 0.00% | 0 |
24.01.22 | 19,285 | 715 | 832 | 0 | 0 | 0.00% | 0 |
24.01.19 | 19,555 | 270 | 962 | 0 | 0 | 0.00% | 0 |
24.01.18 | 19,340 | 215 | 181 | 0 | 0 | 0.00% | 0 |
24.01.17 | 18,530 | 810 | 1,412 | 0 | 0 | 0.00% | 0 |
24.01.16 | 18,055 | 475 | 436 | 0 | 0 | 0.00% | 0 |
24.01.15 | 18,700 | 645 | 465 | 0 | 0 | 0.00% | 0 |
24.01.12 | 18,320 | 380 | 1 | 0 | 0 | 0.00% | 0 |
24.01.11 | 18,735 | 415 | 257 | 0 | 0 | 0.00% | 0 |
24.01.10 | 18,270 | 465 | 1,451 | 0 | 0 | 0.00% | 0 |
24.01.09 | 18,475 | 205 | 213 | 0 | 0 | 0.00% | 0 |
24.01.08 | 18,230 | 245 | 520 | 0 | 0 | 0.00% | 0 |
24.01.05 | 18,285 | 55 | 257 | 0 | 0 | 0.00% | 0 |
24.01.04 | 17,230 | 1,055 | 1,734 | 0 | 0 | 0.00% | 0 |
24.01.03 | 16,560 | 670 | 1,553 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,060 | 500 | 1,644 | 0 | 0 | 0.00% | 0 |
23.12.28 | 16,330 | 270 | 463 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,120 | 210 | 10 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,055 | 65 | 1,297 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,365 | 310 | 456 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,500 | 135 | 133 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,910 | 410 | 675 | 0 | 0 | 0.00% | 0 |
23.12.19 | 16,685 | 225 | 1,507 | 0 | 0 | 0.00% | 0 |
23.12.18 | 16,535 | 150 | 444 | 0 | 0 | 0.00% | 0 |
23.12.15 | 16,795 | 260 | 1,013 | 0 | 0 | 0.00% | 0 |
23.12.14 | 19,080 | 2,285 | 1,482 | 0 | 0 | 0.00% | 0 |
23.12.13 | 18,560 | 520 | 900 | 0 | 0 | 0.00% | 0 |
23.12.12 | 18,635 | 75 | 4,298 | 0 | 0 | 0.00% | 0 |
23.12.11 | 17,220 | 1,415 | 1,511 | 0 | 0 | 0.00% | 0 |
23.12.08 | 17,440 | 220 | 281 | 0 | 0 | 0.00% | 0 |
23.12.07 | 16,585 | 855 | 3,445 | 0 | 0 | 0.00% | 0 |
23.12.06 | 16,235 | 350 | 2,321 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,990 | 1,245 | 2,745 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,270 | 280 | 1,561 | 0 | 0 | 0.00% | 0 |
23.12.01 | 15,345 | 75 | 3,415 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,490 | 145 | 596 | 0 | 0 | 0.00% | 0 |
23.11.29 | 15,885 | 395 | 16,322 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,995 | 110 | 6,675 | 0 | 0 | 0.00% | 0 |
23.11.27 | 17,325 | 1,330 | 12,420 | 0 | 0 | 0.00% | 0 |
23.11.24 | 17,165 | 160 | 37 | 0 | 0 | 0.00% | 0 |
23.11.23 | 17,180 | 15 | 46 | 0 | 0 | 0.00% | 0 |
23.11.22 | 16,970 | 210 | 3 | 0 | 0 | 0.00% | 0 |
23.11.21 | 17,110 | 140 | 115 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,050 | 60 | 27 | 0 | 0 | 0.00% | 0 |
23.11.17 | 17,450 | 400 | 161 | 0 | 0 | 0.00% | 0 |
23.11.16 | 18,050 | 600 | 75 | 0 | 0 | 0.00% | 0 |
23.11.15 | 19,840 | 1,790 | 91 | 0 | 0 | 0.00% | 0 |
23.11.14 | 20,285 | 445 | 501 | 0 | 0 | 0.00% | 0 |
23.11.13 | 19,155 | 1,130 | 25,021 | 0 | 0 | 0.00% | 0 |
23.11.10 | 19,455 | 300 | 60,010 | 0 | 0 | 0.00% | 0 |
23.11.09 | 19,205 | 250 | 40,110 | 0 | 0 | 0.00% | 0 |
23.11.08 | 18,670 | 535 | 1 | 0 | 0 | 0.00% | 0 |
23.11.07 | 18,300 | 370 | 61 | 0 | 0 | 0.00% | 0 |
23.11.06 | 19,375 | 1,075 | 60 | 0 | 0 | 0.00% | 0 |
23.11.03 | 19,015 | 360 | 6,603 | 0 | 0 | 0.00% | 0 |
23.11.02 | 19,835 | 820 | 6,586 | 0 | 0 | 0.00% | 0 |
23.11.01 | 18,895 | 940 | 280 | 0 | 0 | 0.00% | 0 |
23.10.31 | 19,000 | 105 | 100 | 0 | 0 | 0.00% | 0 |
23.10.30 | 19,390 | 390 | 18,017 | 0 | 0 | 0.00% | 0 |
23.10.27 | 19,435 | 45 | 6,134 | 0 | 0 | 0.00% | 0 |
23.10.26 | 19,150 | 285 | 12 | 0 | 0 | 0.00% | 0 |
23.10.25 | 18,800 | 350 | 3 | 0 | 0 | 0.00% | 0 |
23.10.24 | 18,690 | 110 | 44 | 0 | 0 | 0.00% | 0 |
23.10.23 | 19,330 | 640 | 10,685 | 0 | 0 | 0.00% | 0 |
23.10.20 | 19,415 | 85 | 35 | 0 | 0 | 0.00% | 0 |
23.10.19 | 19,430 | 15 | 5,226 | 0 | 0 | 0.00% | 0 |
23.10.18 | 20,020 | 590 | 71 | 0 | 0 | 0.00% | 0 |
23.10.17 | 19,895 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.10.16 | 20,890 | 995 | 31 | 0 | 0 | 0.00% | 0 |
23.10.13 | 20,475 | 415 | 43 | 0 | 0 | 0.00% | 0 |
23.10.12 | 21,105 | 630 | 7 | 0 | 0 | 0.00% | 0 |
23.10.11 | 21,545 | 440 | 1 | 0 | 0 | 0.00% | 0 |
23.10.10 | 23,390 | 1,845 | 1,417 | 0 | 0 | 0.00% | 0 |
23.10.06 | 22,670 | 720 | 23 | 0 | 0 | 0.00% | 0 |
23.10.05 | 23,075 | 405 | 1,235 | 0 | 0 | 0.00% | 0 |
23.10.04 | 19,570 | 3,505 | 359 | 0 | 0 | 0.00% | 0 |
23.09.27 | 18,905 | 665 | 177 | 0 | 0 | 0.00% | 0 |
23.09.26 | 18,285 | 620 | 323 | 0 | 0 | 0.00% | 0 |
23.09.25 | 18,275 | 10 | 50 | 0 | 0 | 0.00% | 0 |
23.09.22 | 18,820 | 545 | 3 | 0 | 0 | 0.00% | 0 |
23.09.21 | 18,770 | 50 | 470 | 0 | 0 | 0.00% | 0 |
23.09.20 | 18,590 | 180 | 180 | 0 | 0 | 0.00% | 0 |
23.09.19 | 18,775 | 185 | 140 | 0 | 0 | 0.00% | 0 |
23.09.18 | 18,780 | 5 | 92 | 0 | 0 | 0.00% | 0 |
23.09.15 | 19,435 | 655 | 3 | 0 | 0 | 0.00% | 0 |
23.09.14 | 19,150 | 285 | 877 | 0 | 0 | 0.00% | 0 |
23.09.13 | 18,730 | 420 | 124 | 0 | 0 | 0.00% | 0 |
23.09.12 | 18,855 | 125 | 286 | 0 | 0 | 0.00% | 0 |
23.09.11 | 18,725 | 130 | 174 | 0 | 0 | 0.00% | 0 |
23.09.08 | 18,760 | 35 | 311 | 0 | 0 | 0.00% | 0 |
23.09.07 | 18,030 | 730 | 140 | 0 | 0 | 0.00% | 0 |
23.09.06 | 17,705 | 325 | 713 | 0 | 0 | 0.00% | 0 |
23.09.05 | 16,840 | 865 | 59 | 0 | 0 | 0.00% | 0 |
23.09.04 | 16,580 | 260 | 73 | 0 | 0 | 0.00% | 0 |
23.09.01 | 16,555 | 25 | 389 | 0 | 0 | 0.00% | 0 |
23.08.31 | 16,455 | 100 | 146 | 0 | 0 | 0.00% | 0 |
23.08.30 | 16,755 | 300 | 439 | 0 | 0 | 0.00% | 0 |
23.08.29 | 16,950 | 195 | 80 | 0 | 0 | 0.00% | 0 |
23.08.28 | 17,165 | 215 | 43 | 0 | 0 | 0.00% | 0 |
23.08.25 | 16,880 | 285 | 1,201 | 0 | 0 | 0.00% | 0 |
23.08.24 | 18,035 | 1,155 | 1,371 | 0 | 0 | 0.00% | 0 |
23.08.22 | 19,420 | 830 | 5,605 | 0 | 0 | 0.00% | 0 |
23.08.21 | 19,380 | 40 | 47 | 0 | 0 | 0.00% | 0 |
23.08.18 | 20,085 | 705 | 864 | 0 | 0 | 0.00% | 0 |
23.08.17 | 19,820 | 265 | 845 | 0 | 0 | 0.00% | 0 |
23.08.16 | 19,610 | 210 | 426 | 0 | 0 | 0.00% | 0 |
23.08.14 | 19,350 | 260 | 1,433 | 0 | 0 | 0.00% | 0 |
23.08.11 | 19,315 | 35 | 48 | 0 | 0 | 0.00% | 0 |
23.08.10 | 18,860 | 455 | 695 | 0 | 0 | 0.00% | 0 |
23.08.09 | 18,525 | 335 | 1,625 | 0 | 0 | 0.00% | 0 |
23.08.08 | 17,850 | 675 | 2,925 | 0 | 0 | 0.00% | 0 |
23.08.07 | 17,910 | 60 | 562 | 0 | 0 | 0.00% | 0 |
23.08.04 | 17,505 | 405 | 587 | 0 | 0 | 0.00% | 0 |
23.08.03 | 16,520 | 985 | 21,248 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,805 | 715 | 1 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,200 | 395 | 80 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,360 | 160 | 363 | 0 | 0 | 0.00% | 0 |
23.07.28 | 15,380 | 980 | 6,374 | 0 | 0 | 0.00% | 0 |
23.07.27 | 15,750 | 370 | 1,058 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,960 | 210 | 364 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,935 | 25 | 717 | 0 | 0 | 0.00% | 0 |
23.07.24 | 15,730 | 205 | 551 | 0 | 0 | 0.00% | 0 |
23.07.21 | 14,905 | 825 | 801 | 0 | 0 | 0.00% | 0 |
23.07.20 | 15,130 | 225 | 251 | 0 | 0 | 0.00% | 0 |
23.07.19 | 15,285 | 155 | 60 | 0 | 0 | 0.00% | 0 |
23.07.18 | 15,370 | 85 | 127 | 0 | 0 | 0.00% | 0 |
23.07.17 | 15,320 | 50 | 721 | 0 | 0 | 0.00% | 0 |
23.07.14 | 16,280 | 960 | 698 | 0 | 0 | 0.00% | 0 |
23.07.13 | 18,295 | 2,015 | 1,297 | 0 | 0 | 0.00% | 0 |
23.07.12 | 18,140 | 155 | 1 | 0 | 0 | 0.00% | 0 |
23.07.11 | 18,590 | 450 | 7 | 0 | 0 | 0.00% | 0 |
23.07.10 | 19,240 | 650 | 261 | 0 | 0 | 0.00% | 0 |
23.07.07 | 18,455 | 785 | 13 | 0 | 0 | 0.00% | 0 |
23.07.06 | 18,720 | 265 | 1 | 0 | 0 | 0.00% | 0 |
23.07.05 | 18,640 | 80 | 51 | 0 | 0 | 0.00% | 0 |
23.07.04 | 18,905 | 265 | 379 | 0 | 0 | 0.00% | 0 |
23.07.03 | 19,640 | 735 | 534 | 0 | 0 | 0.00% | 0 |
23.06.30 | 19,335 | 305 | 2,785 | 0 | 0 | 0.00% | 0 |
23.06.29 | 18,830 | 505 | 280 | 0 | 0 | 0.00% | 0 |
23.06.28 | 18,560 | 270 | 258 | 0 | 0 | 0.00% | 0 |
23.06.27 | 19,110 | 550 | 729 | 0 | 0 | 0.00% | 0 |
23.06.26 | 19,850 | 740 | 608 | 0 | 0 | 0.00% | 0 |
23.06.23 | 19,175 | 675 | 1,824 | 0 | 0 | 0.00% | 0 |
23.06.22 | 18,145 | 1,030 | 1,328 | 0 | 0 | 0.00% | 0 |
23.06.21 | 16,975 | 1,170 | 297 | 0 | 0 | 0.00% | 0 |
23.06.20 | 16,550 | 425 | 30 | 0 | 0 | 0.00% | 0 |
23.06.19 | 16,790 | 240 | 144 | 0 | 0 | 0.00% | 0 |
23.06.16 | 17,515 | 725 | 283 | 0 | 0 | 0.00% | 0 |
23.06.15 | 17,075 | 440 | 236 | 0 | 0 | 0.00% | 0 |
23.06.14 | 16,420 | 655 | 289 | 0 | 0 | 0.00% | 0 |
23.06.13 | 16,710 | 290 | 40,134 | 0 | 0 | 0.00% | 0 |
23.06.12 | 16,450 | 260 | 132 | 0 | 0 | 0.00% | 0 |
23.06.09 | 17,745 | 1,295 | 864 | 0 | 0 | 0.00% | 0 |
23.06.08 | 17,945 | 200 | 425 | 0 | 0 | 0.00% | 0 |
23.06.07 | 17,835 | 110 | 7 | 0 | 0 | 0.00% | 0 |
23.06.05 | 17,185 | 650 | 4 | 0 | 0 | 0.00% | 0 |
23.06.02 | 18,075 | 890 | 109 | 0 | 0 | 0.00% | 0 |
23.06.01 | 18,470 | 395 | 205 | 0 | 0 | 0.00% | 0 |
23.05.31 | 18,960 | 490 | 57 | 0 | 0 | 0.00% | 0 |
23.05.30 | 18,935 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.05.26 | 18,875 | 60 | 309 | 0 | 0 | 0.00% | 0 |
23.05.25 | 18,160 | 715 | 9,495 | 0 | 0 | 0.00% | 0 |
23.05.24 | 18,035 | 125 | 32 | 0 | 0 | 0.00% | 0 |
23.05.23 | 17,745 | 290 | 253 | 0 | 0 | 0.00% | 0 |
23.05.22 | 18,030 | 285 | 71 | 0 | 0 | 0.00% | 0 |
23.05.19 | 18,140 | 110 | 223 | 0 | 0 | 0.00% | 0 |
23.05.18 | 17,980 | 160 | 204 | 0 | 0 | 0.00% | 0 |
23.05.17 | 17,910 | 70 | 860 | 0 | 0 | 0.00% | 0 |
23.05.16 | 17,545 | 365 | 65 | 0 | 0 | 0.00% | 0 |
23.05.15 | 17,550 | 5 | 155 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,705 | 1,845 | 2,541 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,310 | 395 | 7 | 0 | 0 | 0.00% | 0 |
23.05.10 | 15,225 | 85 | 3 | 0 | 0 | 0.00% | 0 |
23.05.09 | 15,135 | 90 | 1,994 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,305 | 170 | 13 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,930 | 625 | 1,597 | 0 | 0 | 0.00% | 0 |
23.05.03 | 16,470 | 540 | 273 | 0 | 0 | 0.00% | 0 |
23.05.02 | 16,255 | 215 | 912 | 0 | 0 | 0.00% | 0 |
23.04.28 | 16,195 | 60 | 419 | 0 | 0 | 0.00% | 0 |
23.04.27 | 16,045 | 150 | 2,118 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,860 | 185 | 391 | 0 | 0 | 0.00% | 0 |
23.04.25 | 16,310 | 450 | 720 | 0 | 0 | 0.00% | 0 |
23.04.24 | 15,930 | 380 | 1,728 | 0 | 0 | 0.00% | 0 |
23.04.20 | 16,105 | 360 | 1,759 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,915 | 190 | 1,066 | 0 | 0 | 0.00% | 0 |
23.04.18 | 15,310 | 605 | 542 | 0 | 0 | 0.00% | 0 |
23.04.17 | 14,590 | 720 | 1,913 | 0 | 0 | 0.00% | 0 |
23.04.14 | 15,290 | 700 | 3,282 | 0 | 0 | 0.00% | 0 |
23.04.13 | 15,705 | 415 | 221 | 0 | 0 | 0.00% | 0 |
23.04.12 | 15,920 | 215 | 2,352 | 0 | 0 | 0.00% | 0 |
23.04.11 | 16,150 | 230 | 1,201 | 0 | 0 | 0.00% | 0 |
23.04.10 | 16,025 | 125 | 1,904 | 0 | 0 | 0.00% | 0 |
23.04.07 | 16,095 | 70 | 166 | 0 | 0 | 0.00% | 0 |
23.04.06 | 15,790 | 305 | 1,780 | 0 | 0 | 0.00% | 0 |
23.04.05 | 17,555 | 1,765 | 5,500 | 0 | 0 | 0.00% | 0 |
23.04.04 | 17,885 | 330 | 116 | 0 | 0 | 0.00% | 0 |
23.04.03 | 17,170 | 715 | 40,143 | 0 | 0 | 0.00% | 0 |
23.03.31 | 17,805 | 635 | 1,465 | 0 | 0 | 0.00% | 0 |
23.03.30 | 18,360 | 555 | 10,191 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
2
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
디지틀조선(033130) 소폭 상승세 +4.16%
-
7
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
10
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라