KB 레버리지 S&P 500 선물 ETN(H)
(Q580016 ) I 코스피 ETN 11.22 13:4817,880 | 전일 | 17,620 | 고가 | 17,915 | 상한가 | 28,190 |
거래량 (주) |
64 |
260 1.48% | 시가 | 17,840 | 저가 | 17,830 | 하한가 | 7,050 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 17,730 | 110 | 246 | 0 | 0 | 0.00% | 4,000,000 |
24.11.20 | 17,540 | 190 | 214 | 0 | 0 | 0.00% | 4,000,000 |
24.11.19 | 17,515 | 25 | 66 | 0 | 0 | 0.00% | 4,000,000 |
24.11.18 | 17,750 | 235 | 207 | 0 | 0 | 0.00% | 4,000,000 |
24.11.15 | 18,100 | 350 | 1,232 | 0 | 0 | 0.00% | 4,000,000 |
24.11.14 | 18,010 | 90 | 428 | 0 | 0 | 0.00% | 4,000,000 |
24.11.13 | 18,190 | 180 | 294 | 0 | 0 | 0.00% | 4,000,000 |
24.11.12 | 18,265 | 75 | 94 | 0 | 0 | 0.00% | 4,000,000 |
24.11.11 | 18,070 | 195 | 30,268 | 0 | 0 | 0.00% | 4,000,000 |
24.11.08 | 17,890 | 180 | 111 | 0 | 0 | 0.00% | 4,000,000 |
24.11.07 | 17,240 | 650 | 715 | 0 | 0 | 0.00% | 4,000,000 |
24.11.06 | 16,550 | 690 | 419 | 0 | 0 | 0.00% | 0 |
24.11.05 | 16,720 | 170 | 36 | 0 | 0 | 0.00% | 0 |
24.11.04 | 16,570 | 150 | 34,521 | 0 | 0 | 0.00% | 0 |
24.11.01 | 16,975 | 405 | 265 | 0 | 0 | 0.00% | 0 |
24.10.31 | 17,325 | 350 | 1,039 | 0 | 0 | 0.00% | 0 |
24.10.30 | 17,180 | 145 | 713 | 0 | 0 | 0.00% | 0 |
24.10.29 | 17,300 | 120 | 55 | 0 | 0 | 0.00% | 0 |
24.10.28 | 17,140 | 160 | 43,294 | 0 | 0 | 0.00% | 0 |
24.10.25 | 17,145 | 5 | 71 | 0 | 0 | 0.00% | 0 |
24.10.24 | 17,365 | 220 | 139 | 0 | 0 | 0.00% | 0 |
24.10.23 | 17,340 | 25 | 192 | 0 | 0 | 0.00% | 0 |
24.10.22 | 17,455 | 115 | 125 | 0 | 0 | 0.00% | 0 |
24.10.21 | 17,340 | 115 | 368 | 0 | 0 | 0.00% | 0 |
24.10.18 | 17,325 | 15 | 786 | 0 | 0 | 0.00% | 0 |
24.10.17 | 17,210 | 115 | 1,079 | 0 | 0 | 0.00% | 0 |
24.10.16 | 17,470 | 260 | 6,910 | 0 | 0 | 0.00% | 0 |
24.10.15 | 17,150 | 320 | 206 | 0 | 0 | 0.00% | 0 |
24.10.14 | 17,010 | 140 | 697 | 0 | 0 | 0.00% | 0 |
24.10.11 | 17,025 | 15 | 448 | 0 | 0 | 0.00% | 0 |
24.10.10 | 16,485 | 540 | 3,298 | 0 | 0 | 0.00% | 0 |
24.10.08 | 16,810 | 325 | 3,111 | 0 | 0 | 0.00% | 0 |
24.10.07 | 16,540 | 270 | 528 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,485 | 55 | 9 | 0 | 0 | 0.00% | 0 |
24.10.02 | 16,725 | 240 | 1,091 | 0 | 0 | 0.00% | 0 |
24.09.30 | 16,795 | 70 | 4,768 | 0 | 0 | 0.00% | 0 |
24.09.27 | 16,905 | 110 | 704 | 0 | 0 | 0.00% | 0 |
24.09.26 | 16,715 | 190 | 831 | 0 | 0 | 0.00% | 0 |
24.09.25 | 16,665 | 50 | 16 | 0 | 0 | 0.00% | 0 |
24.09.24 | 16,620 | 45 | 5,952 | 0 | 0 | 0.00% | 0 |
24.09.23 | 16,625 | 5 | 5,129 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,425 | 200 | 1,478 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,000 | 425 | 11,627 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,830 | 170 | 1,052 | 0 | 0 | 0.00% | 0 |
24.09.12 | 15,305 | 525 | 3,887 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,240 | 65 | 7,589 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,090 | 150 | 998 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,400 | 310 | 386 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,575 | 175 | 53 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,500 | 75 | 8,997 | 0 | 0 | 0.00% | 0 |
24.09.04 | 16,280 | 780 | 6,439 | 0 | 0 | 0.00% | 0 |
24.09.03 | 16,265 | 15 | 16,334 | 0 | 0 | 0.00% | 0 |
24.09.02 | 16,110 | 155 | 11,117 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,950 | 160 | 13,191 | 0 | 0 | 0.00% | 0 |
24.08.29 | 16,215 | 265 | 152 | 0 | 0 | 0.00% | 0 |
24.08.28 | 16,180 | 35 | 103 | 0 | 0 | 0.00% | 0 |
24.08.27 | 16,250 | 70 | 338 | 0 | 0 | 0.00% | 0 |
24.08.26 | 16,030 | 220 | 9,030 | 0 | 0 | 0.00% | 0 |
24.08.23 | 16,205 | 175 | 83 | 0 | 0 | 0.00% | 0 |
24.08.22 | 16,125 | 80 | 6,217 | 0 | 0 | 0.00% | 0 |
24.08.21 | 16,130 | 5 | 647 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,810 | 320 | 122 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,815 | 5 | 1,739 | 0 | 0 | 0.00% | 0 |
24.08.16 | 15,170 | 645 | 1,221 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,735 | 435 | 1,650 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,650 | 85 | 26 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,520 | 130 | 17,021 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,865 | 655 | 1,023 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,295 | 430 | 10,056 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,195 | 100 | 7,448 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,850 | 345 | 79,643 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,990 | 1,140 | 500,759 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,880 | 890 | 33,504 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,480 | 400 | 6,724 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,415 | 65 | 42 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,555 | 140 | 109 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,210 | 345 | 177 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,260 | 50 | 59 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,805 | 545 | 60 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,970 | 165 | 67 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,780 | 190 | 4,008 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,000 | 220 | 383 | 0 | 0 | 0.00% | 0 |
24.07.19 | 16,230 | 230 | 367 | 0 | 0 | 0.00% | 0 |
24.07.18 | 16,480 | 250 | 747 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,470 | 10 | 8,228 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,415 | 55 | 643 | 0 | 0 | 0.00% | 0 |
24.07.15 | 16,180 | 235 | 135 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,445 | 265 | 10,037 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,135 | 310 | 194 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,160 | 25 | 244 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,020 | 140 | 155 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,920 | 100 | 254 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,885 | 35 | 356 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,725 | 160 | 357 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,485 | 240 | 267 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,580 | 95 | 30 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,695 | 115 | 15 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,540 | 155 | 174 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,605 | 65 | 2,516 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,460 | 145 | 204 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,545 | 85 | 6,800 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,610 | 65 | 31 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,790 | 180 | 156 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,705 | 85 | 183 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,615 | 90 | 145 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,320 | 295 | 496 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,365 | 45 | 174 | 0 | 0 | 0.00% | 0 |
24.06.14 | 15,355 | 10 | 111 | 0 | 0 | 0.00% | 0 |
24.06.13 | 15,075 | 280 | 518 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,945 | 130 | 326 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,860 | 85 | 161 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,965 | 105 | 318 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,635 | 330 | 944 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,545 | 90 | 9,549 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,600 | 55 | 5,979 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,255 | 345 | 8,282 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,290 | 35 | 42,267 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,560 | 270 | 178 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,710 | 150 | 25,109 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,670 | 40 | 8,198 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,490 | 180 | 8,622 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,865 | 375 | 8,741 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,785 | 80 | 32,615 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,720 | 65 | 288 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,720 | 0 | 154 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,650 | 70 | 120 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,730 | 80 | 8,354 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,230 | 500 | 453 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,270 | 40 | 118,232 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,220 | 50 | 176 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,995 | 225 | 737 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,040 | 45 | 253 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,000 | 40 | 35 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,460 | 540 | 158 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,280 | 180 | 7,784 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,670 | 390 | 7,599 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,670 | 0 | 86 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,565 | 105 | 79 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,270 | 295 | 261 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,570 | 300 | 94 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,130 | 440 | 738 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,050 | 80 | 3,291 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,985 | 65 | 5,312 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,340 | 355 | 38,161 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,355 | 15 | 174 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,395 | 40 | 126 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,880 | 485 | 217 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,200 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,005 | 195 | 14 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,220 | 215 | 261 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,200 | 20 | 532 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,995 | 205 | 893 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,355 | 360 | 567 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,200 | 155 | 70 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,425 | 225 | 113 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,635 | 210 | 534 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,590 | 45 | 1,398 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,480 | 110 | 7 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,385 | 95 | 364 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,380 | 5 | 1,163 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,380 | 0 | 110 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,500 | 120 | 201 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,520 | 20 | 320 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,120 | 400 | 293 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,960 | 160 | 256 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,905 | 55 | 205 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,980 | 75 | 120 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,130 | 150 | 73 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,140 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,940 | 200 | 90 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,830 | 110 | 36 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,055 | 225 | 105 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,740 | 315 | 139 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,665 | 75 | 48 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,810 | 145 | 98 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,925 | 115 | 217 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,605 | 320 | 949 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,630 | 25 | 469 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,550 | 80 | 17 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,645 | 95 | 208 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,675 | 30 | 128 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,315 | 360 | 2,708 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,090 | 225 | 318 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,175 | 85 | 67 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,280 | 105 | 76 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,365 | 85 | 143 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,210 | 155 | 54 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,015 | 195 | 60 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,270 | 255 | 621 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,210 | 60 | 193 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,000 | 210 | 1,407 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,960 | 40 | 163 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,955 | 5 | 7 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,890 | 65 | 228 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,515 | 375 | 51 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,790 | 275 | 408 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,880 | 90 | 263 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,665 | 215 | 199 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,595 | 70 | 329 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,605 | 10 | 233 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,635 | 30 | 121 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,505 | 130 | 777 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,480 | 25 | 1,448 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,140 | 340 | 459 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,945 | 195 | 54 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,970 | 25 | 129 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,055 | 85 | 430 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,155 | 100 | 411 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,125 | 30 | 10 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,230 | 105 | 613 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,025 | 205 | 1,073 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,050 | 25 | 211 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,730 | 320 | 988 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,710 | 20 | 10,754 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,835 | 125 | 288 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,995 | 160 | 404 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,170 | 175 | 2,088 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,255 | 85 | 141 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,180 | 75 | 13,578 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,100 | 80 | 71 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,970 | 130 | 19 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,895 | 75 | 379 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,150 | 255 | 41 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,995 | 155 | 9,835 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,945 | 50 | 155 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,930 | 15 | 58 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,930 | 0 | 920 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,555 | 375 | 1,067 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,425 | 130 | 10,169 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,340 | 85 | 12 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,235 | 105 | 212 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,075 | 160 | 72 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,245 | 170 | 228 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,140 | 105 | 49 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,255 | 115 | 4 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,170 | 85 | 107 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,125 | 45 | 16 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,130 | 5 | 445 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,095 | 35 | 6,526 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,065 | 30 | 525 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,140 | 75 | 8 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,135 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,010 | 125 | 1,520 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,095 | 85 | 6,380 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,890 | 205 | 560 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,915 | 25 | 6,808 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,865 | 50 | 138 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,900 | 35 | 342 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,440 | 460 | 720 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,365 | 75 | 112 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,135 | 230 | 596 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,285 | 150 | 1,173 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,285 | 0 | 156 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,180 | 105 | 74 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,190 | 10 | 27 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,000 | 190 | 719 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,680 | 320 | 238 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,420 | 260 | 9,252 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,255 | 165 | 608 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,190 | 65 | 10,347 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,295 | 105 | 1,070 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,310 | 15 | 9,190 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,650 | 340 | 510 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,640 | 10 | 1,066 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,655 | 15 | 322 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,775 | 120 | 77 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,970 | 195 | 222 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,275 | 305 | 1,440 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,255 | 20 | 595 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,130 | 125 | 292 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,200 | 70 | 596 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,400 | 200 | 51 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,240 | 160 | 433 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,145 | 95 | 549 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,765 | 380 | 182 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,785 | 20 | 1,151 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,540 | 245 | 264 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,935 | 395 | 753 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,065 | 130 | 300 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,135 | 70 | 165 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,190 | 55 | 165 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,420 | 230 | 86,438 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,675 | 255 | 973 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,720 | 45 | 27 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,770 | 50 | 8 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,045 | 275 | 1,378 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,835 | 210 | 77 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,775 | 60 | 14 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,890 | 115 | 42 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,775 | 115 | 16 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,780 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,770 | 10 | 3 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,940 | 170 | 194 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,030 | 90 | 64 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,075 | 45 | 320 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,045 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,080 | 35 | 207 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,985 | 95 | 158 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,685 | 300 | 668 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,570 | 115 | 8 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,400 | 170 | 30 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,845 | 445 | 273 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,525 | 320 | 11,180 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,520 | 5 | 11,398 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,395 | 125 | 131 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,375 | 20 | 16 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,560 | 185 | 61 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,730 | 170 | 29 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,830 | 100 | 114 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,910 | 80 | 18 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,960 | 50 | 58 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,050 | 90 | 48 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,060 | 10 | 4 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,990 | 70 | 121 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,140 | 150 | 28,357 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,115 | 25 | 3 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,320 | 205 | 218 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,480 | 160 | 18 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,450 | 30 | 109 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,305 | 145 | 156 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,440 | 135 | 387 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,385 | 55 | 4,432 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,310 | 75 | 1,825 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,205 | 105 | 22 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,260 | 55 | 16,075 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,365 | 105 | 146 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,335 | 30 | 14 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,165 | 170 | 28,798 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,065 | 100 | 33 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,100 | 35 | 57 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,985 | 115 | 36,671 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,780 | 205 | 1,912 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,665 | 115 | 418 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,470 | 195 | 40,494 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,610 | 140 | 116 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,755 | 145 | 635 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,825 | 70 | 2,605 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,850 | 25 | 27 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,835 | 15 | 15 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,605 | 230 | 10,615 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,530 | 75 | 362 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,455 | 75 | 18 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,330 | 125 | 263 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,390 | 60 | 596 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,425 | 35 | 3 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,400 | 25 | 108 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,545 | 145 | 774 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,595 | 50 | 878 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,635 | 40 | 264 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,725 | 90 | 431 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,450 | 275 | 39,258 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,455 | 5 | 5,563 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,380 | 75 | 365 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,190 | 190 | 16,592 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,080 | 110 | 286 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,965 | 115 | 1,219 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,070 | 105 | 122 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,045 | 25 | 5,084 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,820 | 225 | 90 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,640 | 180 | 464 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,640 | 0 | 10 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,760 | 120 | 167 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,450 | 310 | 72 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,370 | 80 | 103 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,440 | 70 | 1,875 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,675 | 235 | 429 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,660 | 15 | 13,310 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,720 | 60 | 6 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,490 | 230 | 1,534 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,315 | 175 | 7,496 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,360 | 45 | 9 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,380 | 20 | 5,576 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,410 | 30 | 7 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,445 | 35 | 104 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,320 | 125 | 87 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,400 | 80 | 2 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,385 | 15 | 23 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,250 | 135 | 233 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,375 | 125 | 10,149 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,545 | 170 | 23 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,415 | 130 | 95 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,135 | 280 | 161 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,235 | 100 | 60 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,370 | 135 | 536 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,350 | 20 | 803 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,400 | 50 | 356 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,480 | 80 | 593 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,485 | 5 | 342 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,530 | 45 | 444 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,475 | 55 | 73 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,265 | 210 | 1,166 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,320 | 55 | 118 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,350 | 30 | 20 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,280 | 70 | 131 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,290 | 10 | 57 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,200 | 90 | 12 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,295 | 95 | 222 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,390 | 95 | 564 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,260 | 130 | 728 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,065 | 195 | 1,847 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,985 | 80 | 13,103 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,820 | 165 | 2,186 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들