한투 S&P500 VIX S/T 선물 ETN(H)
(Q570088 ) I 코스피 ETN 11.21 15:324,390 | 전일 | 4,210 | 고가 | 4,445 | 상한가 | 5,705 |
거래량 (주) |
11,056 |
180 4.28% | 시가 | 4,330 | 저가 | 4,330 | 하한가 | 3,075 |
거래대금 (백만) |
49 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 4,210 | 180 | 11,056 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 4,105 | 105 | 3,039 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 4,140 | 35 | 6,105 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 4,050 | 90 | 25,987 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 4,005 | 45 | 12,692 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 4,155 | 165 | 24,906 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 4,100 | 55 | 35,346 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 4,050 | 50 | 49,502 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 4,130 | 80 | 29,210 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 4,225 | 95 | 22,830 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 4,340 | 115 | 21,998 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 4,970 | 630 | 107,506 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,150 | 180 | 57,759 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,255 | 105 | 12,908 | 0 | 0 | 0.00% | 0 |
24.11.01 | 4,995 | 260 | 35,114 | 0 | 0 | 0.00% | 0 |
24.10.31 | 4,775 | 220 | 28,938 | 0 | 0 | 0.00% | 0 |
24.10.30 | 4,850 | 75 | 14,658 | 0 | 0 | 0.00% | 0 |
24.10.29 | 4,845 | 5 | 20,836 | 0 | 0 | 0.00% | 0 |
24.10.28 | 4,850 | 5 | 23,467 | 0 | 0 | 0.00% | 0 |
24.10.25 | 4,860 | 10 | 22,925 | 0 | 0 | 0.00% | 0 |
24.10.24 | 4,740 | 120 | 5,813 | 0 | 0 | 0.00% | 0 |
24.10.23 | 4,790 | 50 | 817 | 0 | 0 | 0.00% | 0 |
24.10.22 | 4,675 | 115 | 30,190 | 0 | 0 | 0.00% | 0 |
24.10.21 | 4,815 | 140 | 5,895 | 0 | 0 | 0.00% | 0 |
24.10.18 | 4,895 | 80 | 3,609 | 0 | 0 | 0.00% | 0 |
24.10.17 | 4,975 | 80 | 4,346 | 0 | 0 | 0.00% | 0 |
24.10.16 | 4,750 | 225 | 1,199 | 0 | 0 | 0.00% | 0 |
24.10.15 | 4,950 | 200 | 7,878 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,050 | 100 | 2,214 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,015 | 35 | 2,308 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,285 | 270 | 10,477 | 0 | 0 | 0.00% | 0 |
24.10.08 | 4,885 | 400 | 19,714 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,025 | 140 | 4,897 | 0 | 0 | 0.00% | 0 |
24.10.04 | 4,915 | 110 | 46,955 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,655 | 260 | 34,605 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,450 | 205 | 11,669 | 0 | 0 | 0.00% | 0 |
24.09.27 | 4,385 | 65 | 4,592 | 0 | 0 | 0.00% | 0 |
24.09.26 | 4,435 | 50 | 57,232 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,350 | 85 | 9,191 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,375 | 25 | 4,585 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,385 | 10 | 18,364 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,500 | 115 | 31,487 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,540 | 40 | 40,433 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,585 | 45 | 25,732 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,830 | 245 | 11,627 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,915 | 85 | 23,539 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,045 | 130 | 17,624 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,955 | 90 | 17,128 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,965 | 10 | 81,551 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,065 | 100 | 95,817 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,140 | 925 | 126,406 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,110 | 30 | 32,093 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,150 | 40 | 6,493 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,380 | 230 | 10,272 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,120 | 260 | 28,684 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,280 | 160 | 42,998 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,220 | 60 | 7,783 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,445 | 225 | 17,760 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,315 | 130 | 14,457 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,270 | 45 | 31,949 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,135 | 135 | 23,418 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,295 | 160 | 37,159 | 0 | 0 | 0.00% | 0 |
24.08.19 | 4,220 | 75 | 30,194 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,675 | 455 | 9,039 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,075 | 400 | 21,230 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,040 | 35 | 9,616 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,840 | 800 | 5,227 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,430 | 590 | 45,642 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,050 | 380 | 56,532 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,140 | 1,090 | 9,575 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,425 | 715 | 24,792 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,945 | 1,480 | 33,271 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,245 | 700 | 21,552 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,350 | 105 | 5,396 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,290 | 60 | 555 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,265 | 25 | 19 | 0 | 0 | 0.00% | 0 |
24.07.29 | 4,505 | 240 | 23,957 | 0 | 0 | 0.00% | 0 |
24.07.26 | 4,585 | 80 | 13,201 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,080 | 505 | 70,269 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,115 | 35 | 344 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,250 | 135 | 4,322 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,120 | 130 | 7,217 | 0 | 0 | 0.00% | 0 |
24.07.19 | 3,955 | 165 | 11,356 | 0 | 0 | 0.00% | 0 |
24.07.18 | 3,850 | 105 | 7,470 | 0 | 0 | 0.00% | 0 |
24.07.17 | 3,865 | 15 | 1,236 | 0 | 0 | 0.00% | 0 |
24.07.16 | 3,730 | 135 | 1,267 | 0 | 0 | 0.00% | 0 |
24.07.15 | 3,810 | 80 | 4,638 | 0 | 0 | 0.00% | 0 |
24.07.12 | 3,835 | 25 | 8,888 | 0 | 0 | 0.00% | 0 |
24.07.11 | 3,835 | 0 | 1,592 | 0 | 0 | 0.00% | 0 |
24.07.10 | 3,830 | 5 | 4,290 | 0 | 0 | 0.00% | 0 |
24.07.09 | 3,870 | 40 | 4,769 | 0 | 0 | 0.00% | 0 |
24.07.08 | 3,850 | 20 | 1,504 | 0 | 0 | 0.00% | 0 |
24.07.05 | 3,865 | 15 | 3,031 | 0 | 0 | 0.00% | 0 |
24.07.04 | 3,855 | 10 | 1,559 | 0 | 0 | 0.00% | 0 |
24.07.03 | 3,905 | 50 | 2,125 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,020 | 115 | 1,308 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,005 | 15 | 1,603 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,035 | 30 | 352 | 0 | 0 | 0.00% | 0 |
24.06.27 | 4,080 | 45 | 771 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,180 | 100 | 2,676 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,215 | 35 | 2,493 | 0 | 0 | 0.00% | 0 |
24.06.24 | 4,295 | 80 | 49,768 | 0 | 0 | 0.00% | 0 |
24.06.21 | 4,130 | 165 | 8,311 | 0 | 0 | 0.00% | 0 |
24.06.20 | 4,165 | 35 | 5,221 | 0 | 0 | 0.00% | 0 |
24.06.19 | 4,180 | 15 | 649 | 0 | 0 | 0.00% | 0 |
24.06.18 | 4,210 | 30 | 1,190 | 0 | 0 | 0.00% | 0 |
24.06.17 | 4,060 | 150 | 5,846 | 0 | 0 | 0.00% | 0 |
24.06.14 | 4,065 | 5 | 2,286 | 0 | 0 | 0.00% | 0 |
24.06.13 | 4,165 | 100 | 4,591 | 0 | 0 | 0.00% | 0 |
24.06.12 | 4,145 | 20 | 12,621 | 0 | 0 | 0.00% | 0 |
24.06.11 | 4,210 | 65 | 14,396 | 0 | 0 | 0.00% | 0 |
24.06.10 | 4,190 | 20 | 16,042 | 0 | 0 | 0.00% | 0 |
24.06.07 | 4,295 | 105 | 3,514 | 0 | 0 | 0.00% | 0 |
24.06.05 | 4,330 | 35 | 554 | 0 | 0 | 0.00% | 0 |
24.06.04 | 4,260 | 70 | 3,519 | 0 | 0 | 0.00% | 0 |
24.06.03 | 4,495 | 235 | 27,793 | 0 | 0 | 0.00% | 0 |
24.05.31 | 4,540 | 45 | 7,054 | 0 | 0 | 0.00% | 0 |
24.05.30 | 4,390 | 150 | 26,619 | 0 | 0 | 0.00% | 0 |
24.05.29 | 4,200 | 190 | 4,317 | 0 | 0 | 0.00% | 0 |
24.05.28 | 4,190 | 10 | 1,196 | 0 | 0 | 0.00% | 0 |
24.05.27 | 4,365 | 175 | 1,313 | 0 | 0 | 0.00% | 0 |
24.05.24 | 4,210 | 155 | 2,183 | 0 | 0 | 0.00% | 0 |
24.05.23 | 4,165 | 45 | 11,556 | 0 | 0 | 0.00% | 0 |
24.05.22 | 4,260 | 95 | 198,626 | 0 | 0 | 0.00% | 0 |
24.05.21 | 4,275 | 15 | 7,742 | 0 | 0 | 0.00% | 0 |
24.05.20 | 4,315 | 40 | 16,552 | 0 | 0 | 0.00% | 0 |
24.05.17 | 4,330 | 15 | 19,878 | 0 | 0 | 0.00% | 0 |
24.05.16 | 4,575 | 245 | 42,495 | 0 | 0 | 0.00% | 0 |
24.05.14 | 4,495 | 80 | 22,522 | 0 | 0 | 0.00% | 0 |
24.05.13 | 4,585 | 90 | 13,717 | 0 | 0 | 0.00% | 0 |
24.05.10 | 4,615 | 30 | 4,818 | 0 | 0 | 0.00% | 0 |
24.05.09 | 4,640 | 25 | 6,739 | 0 | 0 | 0.00% | 0 |
24.05.08 | 4,665 | 25 | 2,136 | 0 | 0 | 0.00% | 0 |
24.05.07 | 4,910 | 245 | 8,320 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,005 | 95 | 7,349 | 0 | 0 | 0.00% | 0 |
24.05.02 | 4,960 | 45 | 1,827 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,015 | 55 | 3,239 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,060 | 45 | 5,984 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,290 | 230 | 5,758 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,105 | 185 | 3,840 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,355 | 250 | 14,496 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,645 | 290 | 3,475 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,960 | 315 | 4,229 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,515 | 445 | 8,448 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,755 | 240 | 655 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,970 | 215 | 13,731 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,480 | 490 | 15,579 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,150 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,290 | 140 | 2,057 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,145 | 145 | 3,797 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,325 | 180 | 721 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,285 | 40 | 1,631 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,035 | 250 | 15,388 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,140 | 105 | 4,865 | 0 | 0 | 0.00% | 0 |
24.04.03 | 4,970 | 170 | 32,700 | 0 | 0 | 0.00% | 0 |
24.04.02 | 4,860 | 110 | 5,763 | 0 | 0 | 0.00% | 0 |
24.04.01 | 4,945 | 85 | 4,040 | 0 | 0 | 0.00% | 0 |
24.03.29 | 4,815 | 130 | 805 | 0 | 0 | 0.00% | 0 |
24.03.28 | 4,845 | 30 | 5,558 | 0 | 0 | 0.00% | 0 |
24.03.27 | 4,880 | 35 | 5,888 | 0 | 0 | 0.00% | 0 |
24.03.26 | 4,985 | 105 | 672 | 0 | 0 | 0.00% | 0 |
24.03.25 | 4,920 | 65 | 1,005 | 0 | 0 | 0.00% | 0 |
24.03.22 | 4,910 | 10 | 5,754 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,135 | 225 | 9,800 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,275 | 140 | 1,164 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,300 | 25 | 9,640 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,260 | 40 | 1,705 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,115 | 145 | 2,397 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,180 | 65 | 49,914 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,395 | 215 | 22,623 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,485 | 90 | 30,116 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,295 | 190 | 31,489 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,370 | 75 | 89,555 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,335 | 35 | 15,778 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,165 | 170 | 26,704 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,130 | 35 | 52,326 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,195 | 65 | 5,863 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,135 | 60 | 6,393 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,235 | 100 | 3,844 | 0 | 0 | 0.00% | 0 |
24.02.27 | 5,290 | 55 | 1,550 | 0 | 0 | 0.00% | 0 |
24.02.26 | 5,430 | 140 | 21,099 | 0 | 0 | 0.00% | 0 |
24.02.23 | 5,405 | 25 | 40,450 | 0 | 0 | 0.00% | 0 |
24.02.22 | 5,630 | 225 | 23,855 | 0 | 0 | 0.00% | 0 |
24.02.21 | 5,580 | 50 | 6,287 | 0 | 0 | 0.00% | 0 |
24.02.20 | 5,460 | 120 | 9,404 | 0 | 0 | 0.00% | 0 |
24.02.19 | 5,510 | 50 | 1,887 | 0 | 0 | 0.00% | 0 |
24.02.16 | 5,465 | 45 | 40,841 | 0 | 0 | 0.00% | 0 |
24.02.15 | 5,750 | 285 | 21,258 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,425 | 325 | 33,406 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,305 | 120 | 4,586 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,310 | 5 | 10,066 | 0 | 0 | 0.00% | 0 |
24.02.07 | 5,495 | 185 | 13,938 | 0 | 0 | 0.00% | 0 |
24.02.06 | 5,720 | 225 | 1,006 | 0 | 0 | 0.00% | 0 |
24.02.05 | 5,590 | 130 | 1,996 | 0 | 0 | 0.00% | 0 |
24.02.02 | 5,740 | 150 | 852 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,510 | 230 | 2,023 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,540 | 30 | 1,953 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,530 | 10 | 1,793 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,645 | 115 | 442 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,510 | 135 | 2,498 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,345 | 165 | 364 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,500 | 155 | 1,479 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,635 | 135 | 1,922 | 0 | 0 | 0.00% | 0 |
24.01.22 | 5,830 | 195 | 3,374 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,030 | 200 | 2,006 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,940 | 90 | 1,711 | 0 | 0 | 0.00% | 0 |
24.01.17 | 5,830 | 110 | 6,589 | 0 | 0 | 0.00% | 0 |
24.01.16 | 5,665 | 165 | 4,974 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,605 | 60 | 5,592 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,565 | 40 | 463 | 0 | 0 | 0.00% | 0 |
24.01.11 | 5,645 | 80 | 2,450 | 0 | 0 | 0.00% | 0 |
24.01.10 | 5,825 | 180 | 2,287 | 0 | 0 | 0.00% | 0 |
24.01.09 | 5,990 | 165 | 725 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,150 | 160 | 2,222 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,120 | 30 | 578 | 0 | 0 | 0.00% | 0 |
24.01.04 | 5,965 | 155 | 2,617 | 0 | 0 | 0.00% | 0 |
24.01.03 | 5,920 | 45 | 1,873 | 0 | 0 | 0.00% | 0 |
24.01.02 | 5,930 | 10 | 3,462 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,155 | 225 | 2,336 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,355 | 200 | 817 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,540 | 185 | 3,946 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,590 | 50 | 1,325 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,220 | 370 | 6,256 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,225 | 5 | 1,085 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,160 | 65 | 1,265 | 0 | 0 | 0.00% | 0 |
23.12.18 | 5,990 | 170 | 2,569 | 0 | 0 | 0.00% | 0 |
23.12.15 | 5,955 | 35 | 1,247 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,085 | 130 | 3,915 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,275 | 190 | 9,150 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,400 | 125 | 5,050 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,620 | 220 | 4,458 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,670 | 50 | 823 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,550 | 120 | 29,893 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,685 | 135 | 16,738 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,605 | 80 | 2,987 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,620 | 15 | 337 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,720 | 100 | 8,914 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,635 | 85 | 6,865 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,710 | 75 | 1,197 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,750 | 40 | 4,138 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,925 | 175 | 3,588 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,995 | 70 | 2,108 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,940 | 55 | 3,295 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,085 | 145 | 14,175 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,170 | 85 | 1,287 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,245 | 75 | 3,677 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,350 | 105 | 2,000 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,435 | 95 | 1,321 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,615 | 180 | 6,644 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,810 | 195 | 12,113 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,950 | 140 | 9,633 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,695 | 255 | 4,322 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,905 | 210 | 7,174 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,960 | 55 | 1,216 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,105 | 145 | 7,472 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,380 | 275 | 1,629 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,635 | 255 | 3,785 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,065 | 430 | 3,405 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,775 | 710 | 1,530 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,275 | 500 | 3,557 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,940 | 335 | 2,171 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,325 | 385 | 4,930 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,555 | 770 | 351 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,685 | 130 | 1,603 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,185 | 500 | 12,747 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,240 | 55 | 421 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,705 | 535 | 3,152 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,275 | 430 | 6,342 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,960 | 315 | 260 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,545 | 585 | 3,983 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,700 | 845 | 7,753 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,435 | 265 | 5,264 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,745 | 310 | 7,525 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,015 | 270 | 2,013 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,400 | 385 | 16,895 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,465 | 65 | 262 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,145 | 680 | 2,148 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,450 | 695 | 6,877 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,055 | 395 | 9,022 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,835 | 220 | 5,586 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,800 | 35 | 398 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,305 | 495 | 8,239 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,900 | 405 | 8,191 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,975 | 75 | 421 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,000 | 25 | 417 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,700 | 300 | 2,861 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,895 | 195 | 11,628 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,175 | 280 | 4,909 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,070 | 105 | 355 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,165 | 95 | 643 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,365 | 200 | 1,484 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,555 | 190 | 425 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,340 | 215 | 2,731 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,285 | 55 | 345 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,225 | 60 | 1,588 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,345 | 120 | 5,094 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,515 | 170 | 5,015 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,775 | 260 | 10,040 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,030 | 255 | 3,179 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,360 | 330 | 1,961 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,855 | 495 | 10,304 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,300 | 555 | 7,280 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,685 | 385 | 2,086 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,755 | 70 | 937 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,065 | 310 | 2,651 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,270 | 205 | 12,039 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,765 | 505 | 3,951 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,790 | 25 | 2,841 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,405 | 385 | 25,647 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,645 | 240 | 3,294 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,530 | 115 | 130 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,685 | 155 | 890 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,725 | 40 | 329 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,940 | 215 | 1,830 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,590 | 350 | 3,939 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,760 | 170 | 6,409 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,465 | 295 | 3,588 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,850 | 615 | 7,692 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,875 | 25 | 12,527 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,160 | 285 | 4,690 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,890 | 270 | 9,103 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,085 | 195 | 1,381 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,095 | 10 | 12,830 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,310 | 215 | 2,921 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,375 | 65 | 8,386 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,520 | 145 | 5,177 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,225 | 295 | 1,087 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,375 | 150 | 2,148 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,360 | 15 | 1,427 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,525 | 165 | 526 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,375 | 150 | 14,350 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,970 | 595 | 16,601 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,945 | 25 | 1,324 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,450 | 505 | 4,229 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,410 | 40 | 4,143 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,010 | 400 | 7,025 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,770 | 240 | 11,373 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,740 | 30 | 10,290 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,775 | 35 | 3,958 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,915 | 140 | 1,391 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,755 | 160 | 1,716 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,120 | 365 | 10,893 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,350 | 230 | 1,678 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,375 | 25 | 5,036 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,405 | 30 | 4,350 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,625 | 220 | 5,762 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,755 | 130 | 3,708 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,800 | 45 | 3,875 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,800 | 0 | 2,107 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,105 | 305 | 1,773 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,885 | 220 | 13,975 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,185 | 300 | 8,213 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,145 | 40 | 4,735 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,135 | 10 | 5,319 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,115 | 20 | 1,737 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,475 | 360 | 4,394 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,400 | 75 | 9,480 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,400 | 1,000 | 6,655 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,740 | 340 | 18,616 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,475 | 735 | 9,641 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,945 | 470 | 9,548 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,725 | 220 | 1,517 | 0 | 0 | 0.00% | 0 |
23.05.30 | 14,580 | 855 | 4,234 | 0 | 0 | 0.00% | 0 |
23.05.26 | 14,760 | 180 | 3,145 | 0 | 0 | 0.00% | 0 |
23.05.25 | 14,345 | 415 | 851 | 0 | 0 | 0.00% | 0 |
23.05.24 | 14,120 | 225 | 778 | 0 | 0 | 0.00% | 0 |
23.05.23 | 14,335 | 215 | 1,846 | 0 | 0 | 0.00% | 0 |
23.05.22 | 13,710 | 625 | 1,147 | 0 | 0 | 0.00% | 0 |
23.05.19 | 14,350 | 640 | 11,539 | 0 | 0 | 0.00% | 0 |
23.05.18 | 14,790 | 440 | 10,556 | 0 | 0 | 0.00% | 0 |
23.05.17 | 14,600 | 190 | 1,415 | 0 | 0 | 0.00% | 0 |
23.05.16 | 14,680 | 80 | 1,087 | 0 | 0 | 0.00% | 0 |
23.05.15 | 14,735 | 55 | 6,426 | 0 | 0 | 0.00% | 0 |
23.05.12 | 14,885 | 150 | 1,728 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,360 | 475 | 3,712 | 0 | 0 | 0.00% | 0 |
23.05.10 | 15,205 | 155 | 10,176 | 0 | 0 | 0.00% | 0 |
23.05.09 | 15,405 | 200 | 17,636 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,905 | 500 | 2,944 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,265 | 640 | 2,950 | 0 | 0 | 0.00% | 0 |
23.05.03 | 15,080 | 185 | 2,235 | 0 | 0 | 0.00% | 0 |
23.05.02 | 15,645 | 565 | 4,776 | 0 | 0 | 0.00% | 0 |
23.04.28 | 16,085 | 440 | 17,296 | 0 | 0 | 0.00% | 0 |
23.04.27 | 16,375 | 290 | 598 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,630 | 745 | 8,228 | 0 | 0 | 0.00% | 0 |
23.04.25 | 15,860 | 230 | 20,825 | 0 | 0 | 0.00% | 0 |
23.04.24 | 15,850 | 10 | 9,718 | 0 | 0 | 0.00% | 0 |
23.04.21 | 15,570 | 280 | 9,294 | 0 | 0 | 0.00% | 0 |
23.04.20 | 15,735 | 165 | 11,281 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,700 | 35 | 14,541 | 0 | 0 | 0.00% | 0 |
23.04.18 | 16,055 | 355 | 3,385 | 0 | 0 | 0.00% | 0 |
23.04.17 | 16,440 | 385 | 538 | 0 | 0 | 0.00% | 0 |
23.04.14 | 16,955 | 515 | 5,824 | 0 | 0 | 0.00% | 0 |
23.04.13 | 16,955 | 0 | 7,028 | 0 | 0 | 0.00% | 0 |
23.04.12 | 17,000 | 45 | 3,363 | 0 | 0 | 0.00% | 0 |
23.04.11 | 17,300 | 300 | 1,465 | 0 | 0 | 0.00% | 0 |
23.04.10 | 17,380 | 80 | 276 | 0 | 0 | 0.00% | 0 |
23.04.07 | 17,715 | 335 | 66 | 0 | 0 | 0.00% | 0 |
23.04.06 | 17,800 | 85 | 764 | 0 | 0 | 0.00% | 0 |
23.04.05 | 17,525 | 275 | 42 | 0 | 0 | 0.00% | 0 |
23.04.04 | 18,100 | 575 | 1,707 | 0 | 0 | 0.00% | 0 |
23.04.03 | 18,025 | 75 | 5,155 | 0 | 0 | 0.00% | 0 |
23.03.31 | 17,950 | 75 | 1 | 0 | 0 | 0.00% | 0 |
23.03.30 | 0 | 610 | 42 | 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
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사