한투 인버스 유로스탁스50 ETN(H) C
(Q570091 ) I 코스피 ETN 11.21 15:328,730 | 전일 | 8,700 | 고가 | 8,810 | 상한가 | 11,345 |
거래량 (주) |
291 |
30 0.34% | 시가 | 8,645 | 저가 | 8,645 | 하한가 | 6,115 |
거래대금 (백만) |
3 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,700 | 30 | 291 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 8,625 | 75 | 30 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 8,635 | 10 | 297 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 8,645 | 10 | 104 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 8,740 | 95 | 216 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 8,795 | 40 | 130 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 8,630 | 165 | 165 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 8,610 | 20 | 73 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 8,540 | 70 | 18 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 8,650 | 110 | 18 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 8,525 | 125 | 54 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 8,545 | 20 | 13 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,500 | 45 | 15 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,600 | 100 | 155 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,535 | 65 | 898 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,420 | 115 | 511 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,340 | 80 | 190 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,385 | 45 | 265 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,440 | 55 | 113 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,405 | 35 | 219 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,410 | 5 | 90 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,375 | 35 | 276 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,315 | 60 | 143 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,380 | 65 | 366 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,425 | 45 | 143 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,420 | 5 | 485 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,185 | 235 | 311 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,280 | 95 | 596 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,330 | 50 | 169 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,325 | 5 | 1,401 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,410 | 85 | 1,265 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,315 | 95 | 140 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,415 | 100 | 215 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,350 | 65 | 180 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,195 | 155 | 455 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,210 | 15 | 149 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,305 | 95 | 41 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,425 | 120 | 251 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,420 | 5 | 682 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,450 | 30 | 35 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,405 | 45 | 41 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,490 | 85 | 42 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,570 | 80 | 28 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,565 | 5 | 214 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,705 | 140 | 233 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,665 | 40 | 73 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,690 | 25 | 67 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,590 | 100 | 85 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,535 | 55 | 2,463 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,530 | 5 | 573 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,310 | 220 | 745 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,340 | 30 | 83 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,335 | 5 | 13 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,415 | 80 | 88 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,425 | 10 | 746 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,420 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,420 | 0 | 61 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,440 | 20 | 1,620 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,440 | 0 | 634 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,500 | 60 | 75 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,450 | 50 | 10 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,510 | 60 | 83 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,545 | 35 | 412 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,745 | 200 | 18 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,795 | 50 | 128 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,785 | 10 | 181 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,820 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,895 | 75 | 1,591 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,900 | 5 | 3,991 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,940 | 40 | 924 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,090 | 150 | 720 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,750 | 340 | 6,548 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,420 | 330 | 825 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,400 | 20 | 833 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,525 | 125 | 1,585 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,420 | 105 | 1,557 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,550 | 130 | 1,424 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,560 | 10 | 478 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,435 | 125 | 1,354 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,405 | 30 | 43 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,495 | 90 | 161 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,435 | 60 | 2,558 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,410 | 25 | 963 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,355 | 55 | 367 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,315 | 40 | 76 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,220 | 95 | 602 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,265 | 45 | 37 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,280 | 15 | 218 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,395 | 115 | 427 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,305 | 90 | 13 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,290 | 15 | 8 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,230 | 60 | 955 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,285 | 55 | 597 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,340 | 55 | 431 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,365 | 25 | 127 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,285 | 80 | 364 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,360 | 75 | 44 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,350 | 10 | 254 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,265 | 85 | 237 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,330 | 65 | 17 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,350 | 20 | 138 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,310 | 40 | 13 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,385 | 75 | 61 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,360 | 25 | 246 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,335 | 25 | 490 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,440 | 105 | 319 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,300 | 140 | 1,038 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,165 | 135 | 66 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,235 | 70 | 447 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,165 | 70 | 394 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,200 | 35 | 403 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,105 | 95 | 125 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,250 | 145 | 939 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,240 | 10 | 804 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,165 | 75 | 148 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,225 | 60 | 105 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,295 | 70 | 293 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,170 | 125 | 207 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,100 | 70 | 170 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,140 | 40 | 37 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,210 | 70 | 10 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,145 | 65 | 378 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,125 | 20 | 436 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,115 | 10 | 18 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,090 | 25 | 23 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,130 | 40 | 15 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,055 | 75 | 144 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,095 | 40 | 35 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,075 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,105 | 30 | 208 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,190 | 85 | 109 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,240 | 50 | 1,088 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,300 | 60 | 51 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,425 | 125 | 618 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,390 | 35 | 137 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,280 | 110 | 1,092 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,205 | 75 | 544 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,315 | 110 | 533 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,320 | 5 | 1,105 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,215 | 105 | 1,175 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,360 | 145 | 1,185 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,405 | 45 | 441 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,500 | 95 | 412 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,400 | 100 | 1,104 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,475 | 75 | 2,667 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,450 | 25 | 1,053 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,325 | 125 | 2,286 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,300 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,295 | 5 | 768 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,245 | 50 | 90 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,255 | 10 | 360 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,320 | 65 | 20 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,205 | 115 | 807 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,220 | 15 | 262 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,160 | 60 | 6,950 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,150 | 10 | 1,531 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,150 | 0 | 31 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,195 | 45 | 537 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,220 | 25 | 546 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,200 | 20 | 501 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,230 | 30 | 56 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,200 | 30 | 13 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,315 | 115 | 1,089 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,345 | 30 | 51 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,280 | 65 | 22 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,320 | 40 | 341 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,285 | 35 | 2,018 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,315 | 30 | 35 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,365 | 50 | 31 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,395 | 30 | 33 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,315 | 80 | 262 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,430 | 115 | 252 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,465 | 35 | 226 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,455 | 10 | 17 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,425 | 30 | 246 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,465 | 40 | 167 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,475 | 10 | 179 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,510 | 35 | 59 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,490 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,500 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,585 | 85 | 353 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,670 | 85 | 77 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,695 | 25 | 40 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,690 | 5 | 217 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,665 | 25 | 93 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,725 | 60 | 50 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,820 | 95 | 40 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,715 | 105 | 132 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,810 | 95 | 22 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,785 | 25 | 429 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,840 | 55 | 303 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,860 | 20 | 482 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,830 | 30 | 202 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,870 | 40 | 407 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,840 | 30 | 180 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,855 | 15 | 358 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,905 | 50 | 255 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,990 | 85 | 1,535 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,025 | 35 | 1,710 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,145 | 120 | 1,592 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,175 | 30 | 71 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,180 | 5 | 111 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,220 | 40 | 711 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,365 | 145 | 1,328 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,350 | 15 | 796 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,275 | 75 | 1,159 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,150 | 125 | 1,687 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,190 | 40 | 29 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,145 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,220 | 75 | 912 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,135 | 85 | 942 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,220 | 85 | 942 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,230 | 10 | 738 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,245 | 15 | 835 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,135 | 110 | 2,504 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,050 | 85 | 886 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,020 | 30 | 6 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,025 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,105 | 80 | 49 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,050 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,085 | 35 | 143 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,005 | 80 | 1,113 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,050 | 45 | 121 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,025 | 25 | 327 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,000 | 25 | 93 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,955 | 45 | 285 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,030 | 75 | 2,784 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,005 | 25 | 210 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,050 | 45 | 880 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,135 | 85 | 4,107 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,170 | 35 | 2,134 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,160 | 10 | 1,685 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,260 | 100 | 2,366 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,265 | 5 | 632 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,295 | 30 | 651 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,340 | 45 | 509 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,390 | 50 | 32 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,395 | 5 | 54 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,375 | 20 | 472 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,375 | 0 | 810 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,385 | 10 | 735 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,390 | 5 | 333 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,375 | 15 | 7 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,415 | 40 | 219 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,445 | 30 | 621 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,480 | 35 | 34 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,490 | 10 | 333 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,640 | 150 | 857 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,695 | 55 | 20 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,720 | 25 | 33 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,845 | 75 | 50 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,825 | 20 | 52 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,755 | 70 | 28 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,735 | 20 | 2,298 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,880 | 145 | 1,121 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,015 | 135 | 1,771 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,125 | 110 | 412 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,130 | 5 | 100 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,010 | 120 | 5 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,105 | 95 | 2,260 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,010 | 95 | 2,752 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,080 | 70 | 3 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,075 | 5 | 1,134 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,050 | 25 | 1,125 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,985 | 65 | 1,603 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,820 | 165 | 1,328 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,820 | 0 | 103 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,805 | 15 | 19 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,705 | 100 | 5 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,630 | 75 | 3 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,715 | 85 | 220 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,825 | 110 | 70 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,880 | 55 | 231 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,890 | 10 | 177 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,980 | 90 | 175 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,825 | 155 | 1,165 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,785 | 40 | 89 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,665 | 120 | 1,301 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,660 | 5 | 212 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,580 | 80 | 47 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,545 | 35 | 237 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,590 | 45 | 35 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,465 | 125 | 228 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,405 | 60 | 212 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,585 | 180 | 1,166 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,620 | 35 | 36 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,525 | 95 | 807 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,570 | 45 | 1 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,575 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,600 | 25 | 31 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,525 | 75 | 817 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,495 | 30 | 106 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,420 | 75 | 542 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,420 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,365 | 55 | 393 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,320 | 45 | 1 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,375 | 55 | 424 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,470 | 95 | 278 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,575 | 105 | 6 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,430 | 145 | 117 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,450 | 20 | 258 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,505 | 55 | 332 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,590 | 85 | 214 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,585 | 5 | 12 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,485 | 100 | 146 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,465 | 20 | 768 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,375 | 90 | 28 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,265 | 110 | 42 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,295 | 30 | 118 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,330 | 35 | 33 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,340 | 10 | 205 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,350 | 15 | 102 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,310 | 40 | 5 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,250 | 60 | 44 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,020 | 230 | 251 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,050 | 30 | 9 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,095 | 45 | 15 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,250 | 155 | 39 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,210 | 40 | 26 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,235 | 45 | 305 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,265 | 30 | 230 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,265 | 0 | 13 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,265 | 75 | 23 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,235 | 30 | 35 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,190 | 45 | 237 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,220 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,370 | 150 | 11 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,445 | 75 | 2 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,550 | 105 | 5 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,515 | 35 | 101 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,320 | 195 | 433 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,210 | 110 | 4 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,170 | 40 | 2 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,130 | 40 | 14 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,250 | 120 | 143 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,280 | 30 | 23 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,315 | 35 | 7 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,385 | 70 | 78 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,415 | 30 | 5 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,385 | 30 | 113 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,275 | 110 | 287 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,240 | 35 | 114 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,220 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,200 | 20 | 421 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,240 | 40 | 104 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,275 | 35 | 466 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,260 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,345 | 85 | 29 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,405 | 55 | 6 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,345 | 60 | 87 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,410 | 105 | 68 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,465 | 55 | 2 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,440 | 25 | 16 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,320 | 120 | 7 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,400 | 80 | 3,648 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,435 | 35 | 110 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,330 | 105 | 147 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,180 | 150 | 1,110 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,170 | 10 | 103 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,185 | 15 | 1,146 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,295 | 110 | 18,868 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,385 | 90 | 1,526 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,350 | 35 | 1,149 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,315 | 35 | 75 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,345 | 30 | 1,788 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,375 | 30 | 126 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,355 | 20 | 208 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,300 | 55 | 21 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,310 | 10 | 24 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,460 | 150 | 99 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,410 | 50 | 594 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,320 | 90 | 7,886 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,300 | 20 | 425 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,385 | 85 | 3,057 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,350 | 35 | 403 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,290 | 60 | 15,571 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,295 | 5 | 867 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,315 | 20 | 1,397 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,290 | 25 | 2,470 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,325 | 35 | 354 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,335 | 10 | 314 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,300 | 35 | 1,000 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,340 | 40 | 839 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,410 | 75 | 563 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,435 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,400 | 35 | 128 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,505 | 105 | 526 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,510 | 0 | 58 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,475 | 35 | 447 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,450 | 25 | 917 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,475 | 25 | 32 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,505 | 30 | 34 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,640 | 135 | 110 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,740 | 100 | 7,175 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
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
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]