KB 레버리지 구리 선물 ETN(H)
(Q580032 ) I 코스피 ETN 11.22 15:0714,490 | 전일 | 14,890 | 고가 | 14,705 | 상한가 | 23,820 |
거래량 (주) |
785 |
400 -2.69% | 시가 | 14,660 | 저가 | 14,490 | 하한가 | 5,960 |
거래대금 (백만) |
11 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 14,950 | 60 | 512 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 14,980 | 30 | 2,287 | 0 | 0 | 0.00% | 500,000 |
24.11.19 | 14,530 | 450 | 307 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 14,680 | 150 | 677 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 14,175 | 505 | 547 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 14,930 | 660 | 434 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 15,400 | 470 | 761 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 16,290 | 890 | 1,300 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 16,860 | 570 | 427 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 16,170 | 690 | 738 | 0 | 0 | 0.00% | 500,000 |
24.11.07 | 16,565 | 395 | 2,503 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 17,320 | 755 | 185 | 0 | 0 | 0.00% | 0 |
24.11.05 | 17,210 | 110 | 452 | 0 | 0 | 0.00% | 0 |
24.11.04 | 16,640 | 570 | 3,631 | 0 | 0 | 0.00% | 0 |
24.11.01 | 16,635 | 5 | 760 | 0 | 0 | 0.00% | 0 |
24.10.31 | 16,565 | 70 | 1,524 | 0 | 0 | 0.00% | 0 |
24.10.30 | 16,530 | 35 | 174 | 0 | 0 | 0.00% | 0 |
24.10.29 | 16,500 | 30 | 88 | 0 | 0 | 0.00% | 0 |
24.10.28 | 16,430 | 70 | 29 | 0 | 0 | 0.00% | 0 |
24.10.25 | 16,715 | 285 | 298 | 0 | 0 | 0.00% | 0 |
24.10.24 | 16,720 | 5 | 109 | 0 | 0 | 0.00% | 0 |
24.10.23 | 16,835 | 115 | 2,642 | 0 | 0 | 0.00% | 0 |
24.10.22 | 17,095 | 260 | 10,252 | 0 | 0 | 0.00% | 0 |
24.10.21 | 16,850 | 245 | 2,612 | 0 | 0 | 0.00% | 0 |
24.10.18 | 16,370 | 480 | 180 | 0 | 0 | 0.00% | 0 |
24.10.17 | 16,510 | 140 | 2,834 | 0 | 0 | 0.00% | 0 |
24.10.16 | 16,515 | 5 | 244 | 0 | 0 | 0.00% | 0 |
24.10.15 | 17,425 | 910 | 1,704 | 0 | 0 | 0.00% | 0 |
24.10.14 | 17,095 | 330 | 776 | 0 | 0 | 0.00% | 0 |
24.10.11 | 17,090 | 5 | 1,150 | 0 | 0 | 0.00% | 0 |
24.10.10 | 17,330 | 240 | 1,081 | 0 | 0 | 0.00% | 0 |
24.10.08 | 18,215 | 885 | 1,207 | 0 | 0 | 0.00% | 0 |
24.10.07 | 18,120 | 95 | 113 | 0 | 0 | 0.00% | 0 |
24.10.04 | 18,260 | 140 | 342 | 0 | 0 | 0.00% | 0 |
24.10.02 | 18,815 | 555 | 408 | 0 | 0 | 0.00% | 0 |
24.09.30 | 18,865 | 50 | 3,799 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,765 | 1,100 | 591 | 0 | 0 | 0.00% | 0 |
24.09.26 | 17,855 | 90 | 260 | 0 | 0 | 0.00% | 0 |
24.09.25 | 17,060 | 795 | 1,912 | 0 | 0 | 0.00% | 0 |
24.09.24 | 16,420 | 640 | 2,722 | 0 | 0 | 0.00% | 0 |
24.09.23 | 16,775 | 355 | 177 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,365 | 410 | 700 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,485 | 880 | 1,577 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,375 | 110 | 236 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,855 | 520 | 371 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,980 | 125 | 56 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,455 | 525 | 173 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,935 | 480 | 14 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,490 | 445 | 214 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,490 | 0 | 21 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,050 | 560 | 1,303 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,410 | 360 | 128 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,785 | 375 | 486 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,545 | 240 | 303 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,855 | 310 | 406 | 0 | 0 | 0.00% | 0 |
24.08.28 | 16,080 | 225 | 316 | 0 | 0 | 0.00% | 0 |
24.08.27 | 16,040 | 40 | 645 | 0 | 0 | 0.00% | 0 |
24.08.26 | 15,420 | 620 | 688 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,755 | 335 | 534 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,485 | 270 | 179 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,475 | 10 | 37 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,360 | 115 | 363 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,260 | 100 | 554 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,520 | 740 | 1,598 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,525 | 5 | 150 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,250 | 275 | 191 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,420 | 170 | 52 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,930 | 490 | 36 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,310 | 380 | 53 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,995 | 315 | 127 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,980 | 985 | 852 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,980 | 0 | 1,319 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,585 | 605 | 1,890 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,275 | 310 | 1,162 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,610 | 665 | 181 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,135 | 525 | 532 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,235 | 100 | 1,052 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,595 | 640 | 3,198 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,400 | 805 | 1,876 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,400 | 0 | 824 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,890 | 490 | 1,408 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,295 | 405 | 887 | 0 | 0 | 0.00% | 0 |
24.07.19 | 17,325 | 1,030 | 1,478 | 0 | 0 | 0.00% | 0 |
24.07.18 | 17,650 | 325 | 167 | 0 | 0 | 0.00% | 0 |
24.07.17 | 18,165 | 515 | 321 | 0 | 0 | 0.00% | 0 |
24.07.16 | 18,530 | 365 | 734 | 0 | 0 | 0.00% | 0 |
24.07.15 | 18,085 | 445 | 627 | 0 | 0 | 0.00% | 0 |
24.07.12 | 19,070 | 985 | 1,977 | 0 | 0 | 0.00% | 0 |
24.07.11 | 18,575 | 495 | 851 | 0 | 0 | 0.00% | 0 |
24.07.10 | 19,230 | 655 | 1,373 | 0 | 0 | 0.00% | 0 |
24.07.09 | 18,845 | 385 | 6,874 | 0 | 0 | 0.00% | 0 |
24.07.08 | 18,825 | 20 | 2,628 | 0 | 0 | 0.00% | 0 |
24.07.05 | 18,285 | 540 | 871 | 0 | 0 | 0.00% | 0 |
24.07.04 | 17,620 | 665 | 3,597 | 0 | 0 | 0.00% | 0 |
24.07.03 | 17,365 | 255 | 1,610 | 0 | 0 | 0.00% | 0 |
24.07.02 | 16,905 | 460 | 788 | 0 | 0 | 0.00% | 0 |
24.07.01 | 17,050 | 145 | 981 | 0 | 0 | 0.00% | 0 |
24.06.28 | 16,875 | 175 | 518 | 0 | 0 | 0.00% | 0 |
24.06.27 | 16,900 | 25 | 49 | 0 | 0 | 0.00% | 0 |
24.06.26 | 17,560 | 660 | 1,804 | 0 | 0 | 0.00% | 0 |
24.06.25 | 17,425 | 135 | 19 | 0 | 0 | 0.00% | 0 |
24.06.24 | 17,995 | 570 | 904 | 0 | 0 | 0.00% | 0 |
24.06.21 | 17,880 | 115 | 1,512 | 0 | 0 | 0.00% | 0 |
24.06.20 | 17,670 | 210 | 1,583 | 0 | 0 | 0.00% | 0 |
24.06.19 | 17,525 | 145 | 1,142 | 0 | 0 | 0.00% | 0 |
24.06.18 | 17,365 | 160 | 12,331 | 0 | 0 | 0.00% | 0 |
24.06.17 | 18,040 | 675 | 3,229 | 0 | 0 | 0.00% | 0 |
24.06.14 | 18,075 | 35 | 1,806 | 0 | 0 | 0.00% | 0 |
24.06.13 | 18,200 | 125 | 350 | 0 | 0 | 0.00% | 0 |
24.06.12 | 18,295 | 95 | 1,053 | 0 | 0 | 0.00% | 0 |
24.06.11 | 17,875 | 420 | 13,289 | 0 | 0 | 0.00% | 0 |
24.06.10 | 19,165 | 1,290 | 7,639 | 0 | 0 | 0.00% | 0 |
24.06.07 | 18,400 | 765 | 8,689 | 0 | 0 | 0.00% | 0 |
24.06.05 | 19,440 | 1,040 | 10,604 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,835 | 605 | 9,507 | 0 | 0 | 0.00% | 0 |
24.06.03 | 19,350 | 515 | 11,753 | 0 | 0 | 0.00% | 0 |
24.05.31 | 19,570 | 220 | 558 | 0 | 0 | 0.00% | 0 |
24.05.30 | 21,055 | 1,485 | 3,437 | 0 | 0 | 0.00% | 0 |
24.05.29 | 20,815 | 240 | 1,480 | 0 | 0 | 0.00% | 0 |
24.05.28 | 20,340 | 475 | 2,216 | 0 | 0 | 0.00% | 0 |
24.05.27 | 20,500 | 160 | 1,043 | 0 | 0 | 0.00% | 0 |
24.05.24 | 20,160 | 340 | 2,935 | 0 | 0 | 0.00% | 0 |
24.05.23 | 22,930 | 2,770 | 3,368 | 0 | 0 | 0.00% | 0 |
24.05.22 | 22,830 | 100 | 3,595 | 0 | 0 | 0.00% | 0 |
24.05.21 | 23,355 | 525 | 1,723 | 0 | 0 | 0.00% | 0 |
24.05.20 | 22,005 | 1,350 | 26,234 | 0 | 0 | 0.00% | 0 |
24.05.17 | 21,755 | 250 | 887 | 0 | 0 | 0.00% | 0 |
24.05.16 | 20,835 | 920 | 5,382 | 0 | 0 | 0.00% | 0 |
24.05.14 | 19,460 | 1,375 | 1,991 | 0 | 0 | 0.00% | 0 |
24.05.13 | 19,560 | 100 | 403 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,480 | 1,080 | 203 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,530 | 50 | 529 | 0 | 0 | 0.00% | 0 |
24.05.08 | 18,885 | 355 | 635 | 0 | 0 | 0.00% | 0 |
24.05.07 | 18,095 | 790 | 2,614 | 0 | 0 | 0.00% | 0 |
24.05.03 | 18,600 | 505 | 284 | 0 | 0 | 0.00% | 0 |
24.05.02 | 19,455 | 855 | 1,584 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,985 | 470 | 1,293 | 0 | 0 | 0.00% | 0 |
24.04.29 | 18,890 | 95 | 999 | 0 | 0 | 0.00% | 0 |
24.04.26 | 18,160 | 730 | 418 | 0 | 0 | 0.00% | 0 |
24.04.25 | 18,045 | 115 | 1,160 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,695 | 350 | 158 | 0 | 0 | 0.00% | 0 |
24.04.23 | 18,400 | 705 | 4,438 | 0 | 0 | 0.00% | 0 |
24.04.22 | 17,860 | 540 | 1,133 | 0 | 0 | 0.00% | 0 |
24.04.19 | 17,320 | 540 | 2,372 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,700 | 620 | 1,219 | 0 | 0 | 0.00% | 0 |
24.04.17 | 17,020 | 320 | 708 | 0 | 0 | 0.00% | 0 |
24.04.16 | 16,935 | 85 | 944 | 0 | 0 | 0.00% | 0 |
24.04.15 | 16,705 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 16,585 | 120 | 501 | 0 | 0 | 0.00% | 0 |
24.04.11 | 16,435 | 150 | 517 | 0 | 0 | 0.00% | 0 |
24.04.09 | 16,130 | 305 | 540 | 0 | 0 | 0.00% | 0 |
24.04.08 | 15,910 | 220 | 61 | 0 | 0 | 0.00% | 0 |
24.04.05 | 16,235 | 325 | 986 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,250 | 985 | 175 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,950 | 300 | 117 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,845 | 105 | 408 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,425 | 420 | 28 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,485 | 60 | 20 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,460 | 25 | 20 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,655 | 195 | 2 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,445 | 210 | 52 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,660 | 215 | 80 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,390 | 730 | 85 | 0 | 0 | 0.00% | 0 |
24.03.21 | 15,015 | 375 | 56 | 0 | 0 | 0.00% | 0 |
24.03.20 | 15,340 | 325 | 50 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,245 | 95 | 97 | 0 | 0 | 0.00% | 0 |
24.03.18 | 15,235 | 10 | 135 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,735 | 500 | 40 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,020 | 715 | 9 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,940 | 80 | 548 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,700 | 240 | 887 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,950 | 250 | 115 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,650 | 300 | 470 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,390 | 260 | 495 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,415 | 25 | 116 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,395 | 20 | 50 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,315 | 80 | 17 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,295 | 20 | 67 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,625 | 330 | 3 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,750 | 125 | 4 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,640 | 110 | 29 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,155 | 470 | 266 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,210 | 55 | 8 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,960 | 250 | 37 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,560 | 400 | 73 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,485 | 75 | 12 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,825 | 340 | 188 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,900 | 75 | 8 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,100 | 200 | 8 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,030 | 70 | 53 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,370 | 340 | 3 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,450 | 80 | 130 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,750 | 300 | 19 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,840 | 90 | 9 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,680 | 160 | 37 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,440 | 240 | 43 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,580 | 140 | 23 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,665 | 85 | 12,870 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,300 | 365 | 328 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,940 | 360 | 63 | 0 | 0 | 0.00% | 0 |
24.01.23 | 13,040 | 100 | 39 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,865 | 175 | 12,417 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,805 | 60 | 470 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,870 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,920 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,930 | 10 | 204 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,185 | 255 | 7 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,310 | 125 | 459 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,000 | 310 | 156 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,315 | 315 | 192 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,360 | 45 | 24 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,550 | 190 | 679 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,550 | 0 | 38 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,550 | 0 | 191 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,885 | 335 | 3,409 | 0 | 0 | 0.00% | 0 |
24.01.02 | 14,270 | 385 | 102 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,960 | 310 | 424 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,965 | 5 | 476 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,005 | 40 | 42 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,785 | 220 | 95 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,980 | 195 | 1 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,535 | 445 | 159 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,725 | 190 | 462 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,710 | 15 | 759 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,455 | 255 | 1,042 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,985 | 470 | 2,007 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,110 | 125 | 3 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,220 | 110 | 8 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,205 | 15 | 923 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,810 | 395 | 933 | 0 | 0 | 0.00% | 0 |
23.12.07 | 13,210 | 400 | 199 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,345 | 135 | 20 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,745 | 400 | 89 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,535 | 210 | 2,008 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,365 | 170 | 1,046 | 0 | 0 | 0.00% | 0 |
23.11.30 | 13,490 | 125 | 1,656 | 0 | 0 | 0.00% | 0 |
23.11.29 | 13,155 | 335 | 1,269 | 0 | 0 | 0.00% | 0 |
23.11.28 | 13,305 | 150 | 12 | 0 | 0 | 0.00% | 0 |
23.11.24 | 13,220 | 70 | 1,385 | 0 | 0 | 0.00% | 0 |
23.11.23 | 13,310 | 90 | 110 | 0 | 0 | 0.00% | 0 |
23.11.22 | 13,395 | 85 | 1,737 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,990 | 405 | 817 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,730 | 260 | 39 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,430 | 220 | 1,350 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,050 | 380 | 441 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,280 | 230 | 106 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,290 | 10 | 7 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,665 | 375 | 4 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,690 | 25 | 253 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,695 | 5 | 493 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,655 | 40 | 2,312 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,525 | 130 | 147 | 0 | 0 | 0.00% | 0 |
23.11.02 | 12,360 | 165 | 610 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,340 | 20 | 510 | 0 | 0 | 0.00% | 0 |
23.10.31 | 12,420 | 80 | 87 | 0 | 0 | 0.00% | 0 |
23.10.30 | 12,015 | 405 | 1,665 | 0 | 0 | 0.00% | 0 |
23.10.27 | 12,020 | 5 | 320 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,215 | 195 | 734 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,000 | 215 | 421 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,660 | 340 | 108 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,765 | 105 | 13,743 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,825 | 60 | 13,802 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,090 | 265 | 130 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,730 | 360 | 2,131 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,945 | 215 | 2,129 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,980 | 35 | 951 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,175 | 195 | 24 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,230 | 55 | 20,096 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,235 | 5 | 343 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,780 | 455 | 15,062 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,925 | 145 | 407 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,980 | 55 | 164 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,325 | 345 | 2,271 | 0 | 0 | 0.00% | 0 |
23.09.27 | 12,475 | 150 | 658 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,615 | 140 | 1,010 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,825 | 210 | 8,000 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,005 | 180 | 3,059 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,050 | 45 | 122 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,370 | 270 | 12 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,570 | 200 | 5 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,400 | 170 | 200 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,260 | 140 | 11 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,430 | 170 | 52 | 0 | 0 | 0.00% | 0 |
23.09.12 | 13,075 | 355 | 16 | 0 | 0 | 0.00% | 0 |
23.09.11 | 13,055 | 20 | 15,249 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,190 | 135 | 5,109 | 0 | 0 | 0.00% | 0 |
23.09.07 | 13,610 | 420 | 101 | 0 | 0 | 0.00% | 0 |
23.09.06 | 13,545 | 65 | 147 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,700 | 155 | 4 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,735 | 35 | 101 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,585 | 150 | 511 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,570 | 15 | 604 | 0 | 0 | 0.00% | 0 |
23.08.30 | 13,460 | 110 | 14,004 | 0 | 0 | 0.00% | 0 |
23.08.29 | 13,305 | 155 | 132 | 0 | 0 | 0.00% | 0 |
23.08.28 | 13,255 | 50 | 23,407 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,610 | 355 | 108 | 0 | 0 | 0.00% | 0 |
23.08.24 | 13,485 | 125 | 13,244 | 0 | 0 | 0.00% | 0 |
23.08.23 | 13,195 | 290 | 34 | 0 | 0 | 0.00% | 0 |
23.08.22 | 13,025 | 170 | 17 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,870 | 155 | 56 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,550 | 320 | 181 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,630 | 80 | 168 | 0 | 0 | 0.00% | 0 |
23.08.16 | 13,025 | 395 | 492 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,285 | 260 | 56 | 0 | 0 | 0.00% | 0 |
23.08.11 | 13,530 | 245 | 3,899 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,515 | 15 | 210 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,730 | 215 | 5,703 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,885 | 155 | 5,101 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,335 | 450 | 230 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,875 | 460 | 248 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,220 | 345 | 883 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,030 | 810 | 278 | 0 | 0 | 0.00% | 0 |
23.08.01 | 14,565 | 465 | 548 | 0 | 0 | 0.00% | 0 |
23.07.31 | 14,105 | 460 | 20,303 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,490 | 385 | 814 | 0 | 0 | 0.00% | 0 |
23.07.27 | 14,340 | 150 | 163 | 0 | 0 | 0.00% | 0 |
23.07.26 | 14,235 | 105 | 226 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,675 | 560 | 7,494 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,960 | 285 | 24 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,760 | 200 | 29 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,770 | 10 | 76 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,895 | 125 | 71 | 0 | 0 | 0.00% | 0 |
23.07.18 | 14,160 | 265 | 438 | 0 | 0 | 0.00% | 0 |
23.07.17 | 14,565 | 405 | 1,188 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,980 | 585 | 693 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,525 | 455 | 321 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,570 | 45 | 128 | 0 | 0 | 0.00% | 0 |
23.07.11 | 13,400 | 170 | 155 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,185 | 215 | 105 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,165 | 20 | 4 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,440 | 275 | 190 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,440 | 0 | 41 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,490 | 50 | 94 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,015 | 475 | 294 | 0 | 0 | 0.00% | 0 |
23.06.30 | 13,080 | 65 | 3,164 | 0 | 0 | 0.00% | 0 |
23.06.29 | 13,390 | 310 | 106 | 0 | 0 | 0.00% | 0 |
23.06.28 | 13,880 | 490 | 330 | 0 | 0 | 0.00% | 0 |
23.06.27 | 13,660 | 220 | 334 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,275 | 615 | 175 | 0 | 0 | 0.00% | 0 |
23.06.23 | 14,240 | 35 | 17 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,240 | 0 | 188 | 0 | 0 | 0.00% | 0 |
23.06.21 | 14,020 | 220 | 2,201 | 0 | 0 | 0.00% | 0 |
23.06.20 | 14,090 | 70 | 142 | 0 | 0 | 0.00% | 0 |
23.06.19 | 14,320 | 230 | 110 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,855 | 465 | 884 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,735 | 120 | 488 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,530 | 205 | 906 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,350 | 180 | 367 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,515 | 165 | 854 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,275 | 240 | 609 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,255 | 20 | 14,473 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,890 | 365 | 20,558 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,190 | 300 | 105 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,815 | 375 | 994 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,510 | 305 | 590 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,495 | 15 | 23 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,515 | 20 | 1,218 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,025 | 490 | 544 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,400 | 375 | 614 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,635 | 235 | 329 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,840 | 205 | 49 | 0 | 0 | 0.00% | 0 |
23.05.22 | 13,080 | 240 | 220 | 0 | 0 | 0.00% | 0 |
23.05.19 | 13,200 | 120 | 449 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,635 | 565 | 29,001 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,905 | 270 | 29,817 | 0 | 0 | 0.00% | 0 |
23.05.16 | 13,175 | 270 | 12,572 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,995 | 180 | 866 | 0 | 0 | 0.00% | 0 |
23.05.12 | 13,890 | 895 | 9,110 | 0 | 0 | 0.00% | 0 |
23.05.11 | 14,300 | 410 | 333 | 0 | 0 | 0.00% | 0 |
23.05.10 | 14,485 | 185 | 112 | 0 | 0 | 0.00% | 0 |
23.05.09 | 14,300 | 185 | 201 | 0 | 0 | 0.00% | 0 |
23.05.08 | 14,210 | 90 | 55 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,990 | 220 | 251 | 0 | 0 | 0.00% | 0 |
23.05.03 | 14,575 | 585 | 146 | 0 | 0 | 0.00% | 0 |
23.05.02 | 14,355 | 220 | 478 | 0 | 0 | 0.00% | 0 |
23.04.28 | 14,215 | 140 | 376 | 0 | 0 | 0.00% | 0 |
23.04.27 | 14,400 | 185 | 611 | 0 | 0 | 0.00% | 0 |
23.04.26 | 14,925 | 525 | 59 | 0 | 0 | 0.00% | 0 |
23.04.25 | 15,000 | 75 | 1,264 | 0 | 0 | 0.00% | 0 |
23.04.24 | 15,285 | 285 | 253 | 0 | 0 | 0.00% | 0 |
23.04.21 | 15,725 | 440 | 12 | 0 | 0 | 0.00% | 0 |
23.04.20 | 15,645 | 80 | 29 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,710 | 65 | 411 | 0 | 0 | 0.00% | 0 |
23.04.18 | 15,800 | 90 | 66 | 0 | 0 | 0.00% | 0 |
23.04.14 | 15,555 | 775 | 20,145 | 0 | 0 | 0.00% | 0 |
23.04.13 | 15,325 | 230 | 11 | 0 | 0 | 0.00% | 0 |
23.04.12 | 15,080 | 245 | 183 | 0 | 0 | 0.00% | 0 |
23.04.11 | 15,225 | 145 | 24 | 0 | 0 | 0.00% | 0 |
23.04.10 | 15,200 | 25 | 500 | 0 | 0 | 0.00% | 0 |
23.04.06 | 14,805 | 395 | 131 | 0 | 0 | 0.00% | 0 |
23.04.05 | 15,345 | 540 | 502 | 0 | 0 | 0.00% | 0 |
23.04.04 | 15,520 | 175 | 488 | 0 | 0 | 0.00% | 0 |
23.04.03 | 15,705 | 185 | 103 | 0 | 0 | 0.00% | 0 |
23.03.31 | 15,825 | 120 | 478 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
2
코스닥 하락률 상위 20종목(직전 30분 기준)
-
3
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
4
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
5
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]
-
6
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
7
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
8
서호전기(065710) 소폭 상승세 +4.30%
-
9
오후장 특징주★(코스닥)
-
10
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치