한투 베트남 VN30 선물 ETN(H)
(Q570063 ) I 코스피 ETN 11.08 13:1910,095 | 전일 | 10,095 | 고가 | 10,110 | 상한가 | 13,120 |
거래량 (주) |
26 |
0 0.00% | 시가 | 10,110 | 저가 | 10,095 | 하한가 | 7,070 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 9,990 | 105 | 5 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 9,930 | 60 | 6 | 0 | 0 | 0.00% | 1,000,000 |
24.11.05 | 9,960 | 30 | 73 | 0 | 0 | 0.00% | 1,000,000 |
24.11.04 | 10,015 | 55 | 33 | 0 | 0 | 0.00% | 1,000,000 |
24.11.01 | 10,065 | 50 | 18 | 0 | 0 | 0.00% | 1,000,000 |
24.10.31 | 10,065 | 0 | 5 | 0 | 0 | 0.00% | 1,000,000 |
24.10.30 | 9,950 | 115 | 5 | 0 | 0 | 0.00% | 1,000,000 |
24.10.29 | 10,095 | 145 | 7 | 0 | 0 | 0.00% | 1,000,000 |
24.10.28 | 9,935 | 160 | 28 | 0 | 0 | 0.00% | 1,000,000 |
24.10.25 | 10,150 | 215 | 8 | 0 | 0 | 0.00% | 1,000,000 |
24.10.24 | 10,225 | 75 | 20 | 0 | 0 | 0.00% | 1,000,000 |
24.10.23 | 10,275 | 50 | 15 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,275 | 0 | 5 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,235 | 40 | 63 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,250 | 15 | 16 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,250 | 0 | 10 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,330 | 80 | 8 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,375 | 45 | 6 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,320 | 55 | 26 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,320 | 0 | 6 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,125 | 195 | 55 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,130 | 5 | 6 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,145 | 15 | 17 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,225 | 80 | 17 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,225 | 0 | 7 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,290 | 65 | 25 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,290 | 0 | 18 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,170 | 120 | 10 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,955 | 215 | 18 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,085 | 130 | 8 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,135 | 50 | 14 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,975 | 160 | 136 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,870 | 105 | 10 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,765 | 105 | 35 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,825 | 60 | 7 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,825 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,760 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,875 | 115 | 16 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,935 | 60 | 5 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,895 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,105 | 210 | 5 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,955 | 150 | 7 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,010 | 55 | 14 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,945 | 65 | 5 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,945 | 0 | 125 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,945 | 0 | 15 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,820 | 125 | 58 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,875 | 55 | 28 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,875 | 0 | 10 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,820 | 55 | 25 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,825 | 5 | 6 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,825 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,630 | 195 | 18 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,600 | 30 | 98 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,550 | 50 | 11 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,480 | 70 | 448 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,435 | 45 | 75 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,435 | 0 | 763 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,435 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,455 | 20 | 43 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,390 | 65 | 20 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,535 | 145 | 78 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,765 | 230 | 4 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,765 | 0 | 13 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,740 | 25 | 16 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,740 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,655 | 85 | 12 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,655 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,610 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,800 | 190 | 12 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,690 | 110 | 15 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,820 | 130 | 10 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,745 | 75 | 11 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,825 | 80 | 27 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,840 | 15 | 106 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,840 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,850 | 10 | 18 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,935 | 85 | 111 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,925 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,940 | 15 | 31 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,855 | 85 | 11 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,870 | 15 | 13 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,765 | 105 | 19 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,835 | 70 | 163 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,765 | 70 | 31 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,505 | 260 | 13 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,770 | 265 | 64 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,685 | 85 | 59 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,550 | 135 | 28 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,785 | 235 | 13 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,735 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,975 | 240 | 5 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,975 | 0 | 6 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,880 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,880 | 0 | 11 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,880 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,045 | 165 | 15 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,045 | 0 | 6 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,885 | 160 | 10 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,915 | 30 | 71 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,915 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,865 | 50 | 6 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,875 | 10 | 682 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,755 | 120 | 1,113 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,755 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,620 | 135 | 10 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,670 | 50 | 10 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,670 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,670 | 0 | 11 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,515 | 155 | 4 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,775 | 260 | 6 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,775 | 0 | 5 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,835 | 60 | 3 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,870 | 35 | 112 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,870 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,765 | 105 | 220 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,850 | 85 | 36 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,580 | 270 | 370 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,530 | 50 | 9 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,575 | 45 | 17 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,575 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,495 | 80 | 25 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,545 | 50 | 23 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,370 | 175 | 14 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,295 | 75 | 41 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,165 | 130 | 42 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,330 | 165 | 453 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,250 | 80 | 1,002 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,205 | 45 | 87 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,255 | 50 | 82 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,070 | 185 | 59 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,055 | 15 | 305 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,915 | 140 | 110 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,160 | 245 | 165 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,215 | 55 | 141 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,185 | 30 | 472 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,590 | 405 | 145 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,585 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,540 | 45 | 32 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,460 | 80 | 60 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,435 | 25 | 94 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,500 | 65 | 24 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,590 | 90 | 35 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,635 | 45 | 132 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,675 | 40 | 101 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,670 | 5 | 113 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,765 | 95 | 712 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,760 | 5 | 374 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,650 | 110 | 97 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,555 | 95 | 41 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,675 | 120 | 44 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,675 | 0 | 18 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,580 | 95 | 142 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,340 | 240 | 567 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,335 | 5 | 12 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,160 | 175 | 30 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,540 | 380 | 126 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,620 | 80 | 2 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,430 | 190 | 310 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,325 | 105 | 40 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,420 | 95 | 372 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,475 | 55 | 102 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,550 | 75 | 42 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,600 | 50 | 4 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,555 | 45 | 18 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,555 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,495 | 60 | 34 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,410 | 85 | 397 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,320 | 90 | 149 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,235 | 85 | 112 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,425 | 190 | 82 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,340 | 85 | 732 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,360 | 20 | 7 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,335 | 25 | 12 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,300 | 35 | 27 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,230 | 70 | 45 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,235 | 5 | 23 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,230 | 5 | 17 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,250 | 20 | 206 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,225 | 25 | 109 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,145 | 80 | 10 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,135 | 10 | 209 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,970 | 165 | 21 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,870 | 100 | 105 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,870 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,940 | 70 | 306 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,940 | 0 | 14 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,965 | 25 | 23 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,970 | 5 | 15 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,930 | 40 | 15 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,975 | 45 | 3 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,000 | 25 | 206 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,025 | 25 | 222 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,950 | 75 | 103 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,850 | 100 | 124 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,865 | 15 | 608 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,765 | 100 | 32 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,890 | 125 | 1,001 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,845 | 45 | 34 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,845 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,800 | 45 | 318 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,800 | 0 | 31 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,800 | 0 | 102 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,675 | 125 | 1,050 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,825 | 150 | 501 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,565 | 260 | 163 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,610 | 45 | 7 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,495 | 115 | 12 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,490 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,425 | 65 | 18 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,265 | 160 | 78 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,270 | 5 | 24 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,275 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,195 | 80 | 35 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,225 | 30 | 3 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,335 | 110 | 15 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,415 | 80 | 50 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,430 | 15 | 52 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,415 | 15 | 133 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,420 | 5 | 45 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,430 | 10 | 55 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,340 | 90 | 83 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,345 | 5 | 566 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,300 | 45 | 93 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,300 | 0 | 16 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,155 | 145 | 292 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,230 | 75 | 2 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,230 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,020 | 210 | 25 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,155 | 135 | 47 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,110 | 45 | 40 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,345 | 235 | 22 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,345 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,345 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,260 | 85 | 679 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,515 | 255 | 13 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,515 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,585 | 70 | 2 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,355 | 230 | 1,809 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,370 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,305 | 65 | 2 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,500 | 195 | 131 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,210 | 290 | 1 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,255 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,255 | 0 | 57 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,185 | 70 | 116 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,995 | 190 | 5 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,840 | 155 | 4 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,875 | 35 | 52 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,940 | 65 | 60 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,940 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,365 | 425 | 451 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,390 | 25 | 3 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,335 | 55 | 356 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,250 | 85 | 29 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,295 | 45 | 124 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,450 | 155 | 72 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,530 | 80 | 2 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,600 | 70 | 25 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,630 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,625 | 5 | 33 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,740 | 115 | 33 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,640 | 100 | 5 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,675 | 35 | 21 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,415 | 260 | 43 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,550 | 135 | 42 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,465 | 85 | 2 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,625 | 160 | 65 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,655 | 30 | 31 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,900 | 245 | 38 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,795 | 105 | 14 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,175 | 380 | 30 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,175 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,085 | 90 | 16 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,085 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,290 | 205 | 115 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,285 | 5 | 426 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,375 | 90 | 25 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,195 | 180 | 23 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,300 | 105 | 8 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,405 | 105 | 79 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,400 | 5 | 33 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,245 | 155 | 450 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,305 | 60 | 36 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,290 | 15 | 10 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,205 | 85 | 140 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,080 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,035 | 45 | 96 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,910 | 125 | 22 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,910 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,910 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,885 | 25 | 44 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,745 | 140 | 2,915 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,860 | 115 | 2,940 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,100 | 240 | 120 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,355 | 255 | 158 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,330 | 25 | 13 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,245 | 85 | 679 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,200 | 45 | 108 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,260 | 60 | 48 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,275 | 15 | 21 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,320 | 45 | 35 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,255 | 65 | 24 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,045 | 210 | 49 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,035 | 10 | 108 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,110 | 75 | 342 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,190 | 80 | 289 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,015 | 175 | 56 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,980 | 35 | 100 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,895 | 85 | 3 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,895 | 0 | 114 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,890 | 5 | 315 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,835 | 55 | 23 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,690 | 145 | 6 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,705 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,720 | 15 | 11 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,620 | 100 | 402 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,630 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,620 | 10 | 255 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,545 | 75 | 35 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,485 | 60 | 10 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,485 | 0 | 9 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,385 | 100 | 16 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,290 | 95 | 12 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,330 | 40 | 60 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,360 | 30 | 453 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,310 | 50 | 420 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,320 | 10 | 38 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,285 | 35 | 7 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,370 | 85 | 21 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,385 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,340 | 45 | 4 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,310 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,330 | 20 | 16 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,215 | 115 | 21 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,140 | 75 | 48 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,205 | 65 | 95 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,265 | 60 | 21 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,205 | 60 | 6 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,260 | 55 | 32 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,215 | 45 | 128 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,135 | 80 | 92 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,055 | 80 | 1 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,055 | 0 | 7 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,095 | 40 | 76 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,045 | 50 | 66 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,930 | 115 | 74 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,825 | 105 | 33 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,885 | 60 | 55 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,935 | 50 | 56 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,805 | 130 | 80 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,805 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,825 | 20 | 6 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,890 | 65 | 66 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,850 | 40 | 371 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,850 | 0 | 16 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,860 | 10 | 43 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,840 | 20 | 136 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,880 | 40 | 435 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,880 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,750 | 130 | 47 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,750 | 0 | 19 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,700 | 50 | 2 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,675 | 25 | 204 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,660 | 15 | 21 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,635 | 25 | 101 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,675 | 40 | 26 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,720 | 45 | 122 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,635 | 85 | 1 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,615 | 20 | 11 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,545 | 70 | 61 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,655 | 110 | 18 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,685 | 30 | 8 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,690 | 5 | 150 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,725 | 35 | 53 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,775 | 50 | 53 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,785 | 10 | 60 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,780 | 5 | 101 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,885 | 0 | 5 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,895 | 10 | 126 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,780 | 115 | 903 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,860 | 80 | 22 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,850 | 10 | 174 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,900 | 50 | 259 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,915 | 15 | 215 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,925 | 0 | 114 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,875 | 50 | 161 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,800 | 75 | 184 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,750 | 50 | 21 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:40
더보기 >