KB 인버스 2X 구리 선물 ETN(H)
(Q580033 ) I 코스피 ETN 11.08 15:3314,660 | 전일 | 15,495 | 고가 | 14,815 | 상한가 | 24,785 |
거래량 (주) |
95 |
835 -5.39% | 시가 | 14,580 | 저가 | 14,580 | 하한가 | 6,205 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 15,495 | 835 | 95 | 0 | 0 | 0.00% | 500,000 |
24.11.07 | 15,345 | 150 | 357 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 14,635 | 710 | 82 | 0 | 0 | 0.00% | 500,000 |
24.11.05 | 14,695 | 60 | 16 | 0 | 0 | 0.00% | 500,000 |
24.11.04 | 15,145 | 450 | 76 | 0 | 0 | 0.00% | 500,000 |
24.11.01 | 15,265 | 120 | 203 | 0 | 0 | 0.00% | 500,000 |
24.10.31 | 15,295 | 30 | 2 | 0 | 0 | 0.00% | 500,000 |
24.10.30 | 15,315 | 20 | 81 | 0 | 0 | 0.00% | 500,000 |
24.10.29 | 15,185 | 130 | 502 | 0 | 0 | 0.00% | 500,000 |
24.10.28 | 15,380 | 195 | 179 | 0 | 0 | 0.00% | 500,000 |
24.10.25 | 15,195 | 185 | 207 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,140 | 55 | 7 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,000 | 140 | 10 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,800 | 200 | 105 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,955 | 155 | 114 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,455 | 500 | 225 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,315 | 140 | 317 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,320 | 5 | 26 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,535 | 785 | 2,691 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,795 | 260 | 2,989 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,805 | 10 | 7 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,605 | 200 | 357 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,040 | 565 | 800 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,925 | 115 | 1,242 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,855 | 70 | 698 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,525 | 330 | 6,327 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,575 | 50 | 6,056 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,255 | 680 | 802 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,500 | 245 | 1,579 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,025 | 525 | 2,459 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,600 | 575 | 369 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,255 | 345 | 9 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,630 | 375 | 84 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,570 | 940 | 540 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,670 | 100 | 417 | 0 | 0 | 0.00% | 0 |
24.09.12 | 17,065 | 395 | 84 | 0 | 0 | 0.00% | 0 |
24.09.11 | 16,990 | 75 | 18 | 0 | 0 | 0.00% | 0 |
24.09.10 | 17,460 | 470 | 622 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,985 | 475 | 1,276 | 0 | 0 | 0.00% | 0 |
24.09.06 | 17,635 | 650 | 420 | 0 | 0 | 0.00% | 0 |
24.09.05 | 17,690 | 55 | 16 | 0 | 0 | 0.00% | 0 |
24.09.04 | 16,925 | 765 | 1,275 | 0 | 0 | 0.00% | 0 |
24.09.03 | 16,655 | 270 | 17 | 0 | 0 | 0.00% | 0 |
24.09.02 | 16,345 | 310 | 22 | 0 | 0 | 0.00% | 0 |
24.08.30 | 16,305 | 40 | 7 | 0 | 0 | 0.00% | 0 |
24.08.29 | 16,210 | 95 | 18 | 0 | 0 | 0.00% | 0 |
24.08.28 | 15,975 | 235 | 13 | 0 | 0 | 0.00% | 0 |
24.08.27 | 16,005 | 30 | 190 | 0 | 0 | 0.00% | 0 |
24.08.26 | 16,665 | 660 | 116 | 0 | 0 | 0.00% | 0 |
24.08.23 | 16,310 | 355 | 99 | 0 | 0 | 0.00% | 0 |
24.08.22 | 16,560 | 250 | 41 | 0 | 0 | 0.00% | 0 |
24.08.21 | 16,645 | 85 | 216 | 0 | 0 | 0.00% | 0 |
24.08.20 | 16,755 | 110 | 245 | 0 | 0 | 0.00% | 0 |
24.08.19 | 16,790 | 35 | 34 | 0 | 0 | 0.00% | 0 |
24.08.16 | 17,700 | 910 | 202 | 0 | 0 | 0.00% | 0 |
24.08.14 | 17,755 | 55 | 136 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,060 | 305 | 78 | 0 | 0 | 0.00% | 0 |
24.08.12 | 17,965 | 95 | 564 | 0 | 0 | 0.00% | 0 |
24.08.09 | 18,475 | 510 | 359 | 0 | 0 | 0.00% | 0 |
24.08.08 | 18,070 | 405 | 1,438 | 0 | 0 | 0.00% | 0 |
24.08.07 | 18,170 | 100 | 2,210 | 0 | 0 | 0.00% | 0 |
24.08.06 | 17,570 | 600 | 767 | 0 | 0 | 0.00% | 0 |
24.08.05 | 17,220 | 350 | 1,328 | 0 | 0 | 0.00% | 0 |
24.08.02 | 16,645 | 575 | 387 | 0 | 0 | 0.00% | 0 |
24.08.01 | 16,985 | 340 | 190 | 0 | 0 | 0.00% | 0 |
24.07.31 | 17,625 | 640 | 69 | 0 | 0 | 0.00% | 0 |
24.07.30 | 17,165 | 460 | 448 | 0 | 0 | 0.00% | 0 |
24.07.29 | 17,065 | 100 | 214 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,560 | 495 | 1,360 | 0 | 0 | 0.00% | 0 |
24.07.25 | 16,845 | 715 | 1,625 | 0 | 0 | 0.00% | 0 |
24.07.24 | 16,805 | 40 | 987 | 0 | 0 | 0.00% | 0 |
24.07.23 | 16,360 | 445 | 642 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,870 | 490 | 366 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,980 | 890 | 735 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,780 | 200 | 114 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,340 | 440 | 9 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,055 | 285 | 28 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,430 | 375 | 329 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,735 | 695 | 249 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,020 | 285 | 17 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,560 | 460 | 183 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,805 | 245 | 36 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,810 | 5 | 247 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,330 | 520 | 531 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,860 | 530 | 219 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,075 | 215 | 480 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,445 | 370 | 836 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,350 | 95 | 191 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,485 | 135 | 186 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,395 | 90 | 722 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,005 | 390 | 870 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,015 | 10 | 56 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,555 | 460 | 1,203 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,545 | 10 | 280 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,900 | 355 | 902 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,915 | 15 | 381 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,075 | 160 | 4,968 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,500 | 575 | 19,154 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,390 | 110 | 693 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,340 | 50 | 309 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,365 | 25 | 368 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,660 | 295 | 6,523 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,805 | 855 | 3,483 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,355 | 550 | 15,780 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,650 | 705 | 1,540 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,035 | 385 | 1,636 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,700 | 335 | 1,711 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,500 | 200 | 5,320 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,640 | 860 | 15,500 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,865 | 225 | 2,148 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,090 | 225 | 1,481 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,980 | 110 | 3,986 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,910 | 70 | 1,866 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,705 | 1,205 | 15,313 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,750 | 45 | 15,985 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,510 | 240 | 17,615 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,250 | 740 | 26,976 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,385 | 135 | 8,474 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,000 | 615 | 7,065 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,885 | 885 | 5,949 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,870 | 15 | 1,021 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,650 | 780 | 1,934 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,680 | 30 | 626 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,415 | 265 | 1,273 | 0 | 0 | 0.00% | 0 |
24.05.07 | 15,015 | 600 | 2,214 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,530 | 485 | 1,404 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,025 | 505 | 11,614 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,340 | 315 | 4,067 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,425 | 85 | 663 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,030 | 605 | 886 | 0 | 0 | 0.00% | 0 |
24.04.25 | 15,115 | 85 | 24 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,365 | 250 | 98 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,845 | 520 | 5,003 | 0 | 0 | 0.00% | 0 |
24.04.22 | 15,225 | 380 | 18,513 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,505 | 280 | 770 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,255 | 750 | 273 | 0 | 0 | 0.00% | 0 |
24.04.17 | 16,005 | 250 | 199 | 0 | 0 | 0.00% | 0 |
24.04.16 | 16,155 | 150 | 67 | 0 | 0 | 0.00% | 0 |
24.04.15 | 16,370 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 16,580 | 210 | 20 | 0 | 0 | 0.00% | 0 |
24.04.11 | 16,680 | 100 | 29 | 0 | 0 | 0.00% | 0 |
24.04.09 | 16,990 | 310 | 13,095 | 0 | 0 | 0.00% | 0 |
24.04.08 | 17,075 | 85 | 12,087 | 0 | 0 | 0.00% | 0 |
24.04.05 | 16,885 | 190 | 9 | 0 | 0 | 0.00% | 0 |
24.04.04 | 17,975 | 1,090 | 882 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,405 | 430 | 14 | 0 | 0 | 0.00% | 0 |
24.04.02 | 18,525 | 120 | 2 | 0 | 0 | 0.00% | 0 |
24.04.01 | 18,680 | 155 | 15 | 0 | 0 | 0.00% | 0 |
24.03.28 | 18,935 | 270 | 28 | 0 | 0 | 0.00% | 0 |
24.03.27 | 18,965 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.03.26 | 18,775 | 190 | 4 | 0 | 0 | 0.00% | 0 |
24.03.25 | 18,700 | 75 | 42 | 0 | 0 | 0.00% | 0 |
24.03.22 | 17,820 | 880 | 16 | 0 | 0 | 0.00% | 0 |
24.03.21 | 18,230 | 410 | 35 | 0 | 0 | 0.00% | 0 |
24.03.20 | 18,030 | 200 | 3 | 0 | 0 | 0.00% | 0 |
24.03.19 | 17,940 | 90 | 12 | 0 | 0 | 0.00% | 0 |
24.03.18 | 18,035 | 95 | 37 | 0 | 0 | 0.00% | 0 |
24.03.15 | 18,510 | 475 | 61 | 0 | 0 | 0.00% | 0 |
24.03.14 | 19,530 | 1,020 | 68 | 0 | 0 | 0.00% | 0 |
24.03.13 | 19,810 | 280 | 6 | 0 | 0 | 0.00% | 0 |
24.03.12 | 20,020 | 210 | 13 | 0 | 0 | 0.00% | 0 |
24.03.11 | 19,765 | 255 | 2 | 0 | 0 | 0.00% | 0 |
24.03.08 | 20,155 | 390 | 30 | 0 | 0 | 0.00% | 0 |
24.03.07 | 20,505 | 350 | 31 | 0 | 0 | 0.00% | 0 |
24.03.06 | 20,485 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.03.05 | 20,515 | 30 | 58 | 0 | 0 | 0.00% | 0 |
24.03.04 | 20,430 | 85 | 6 | 0 | 0 | 0.00% | 0 |
24.02.29 | 20,575 | 145 | 5 | 0 | 0 | 0.00% | 0 |
24.02.28 | 20,465 | 110 | 8 | 0 | 0 | 0.00% | 0 |
24.02.27 | 20,170 | 295 | 21 | 0 | 0 | 0.00% | 0 |
24.02.23 | 20,075 | 85 | 11 | 0 | 0 | 0.00% | 0 |
24.02.22 | 20,190 | 115 | 11 | 0 | 0 | 0.00% | 0 |
24.02.19 | 21,200 | 370 | 1 | 0 | 0 | 0.00% | 0 |
24.02.16 | 21,910 | 710 | 1 | 0 | 0 | 0.00% | 0 |
24.02.15 | 22,020 | 110 | 1 | 0 | 0 | 0.00% | 0 |
24.02.14 | 21,340 | 680 | 18 | 0 | 0 | 0.00% | 0 |
24.02.06 | 20,470 | 540 | 271 | 0 | 0 | 0.00% | 0 |
24.02.02 | 20,030 | 365 | 2 | 0 | 0 | 0.00% | 0 |
24.02.01 | 19,860 | 170 | 1 | 0 | 0 | 0.00% | 0 |
24.01.31 | 20,035 | 175 | 207 | 0 | 0 | 0.00% | 0 |
24.01.30 | 20,350 | 315 | 6 | 0 | 0 | 0.00% | 0 |
24.01.25 | 20,890 | 770 | 10 | 0 | 0 | 0.00% | 0 |
24.01.24 | 20,915 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.01.22 | 21,425 | 395 | 13 | 0 | 0 | 0.00% | 0 |
24.01.18 | 21,345 | 150 | 10 | 0 | 0 | 0.00% | 0 |
24.01.16 | 21,240 | 65 | 30 | 0 | 0 | 0.00% | 0 |
24.01.10 | 20,520 | 630 | 141 | 0 | 0 | 0.00% | 0 |
24.01.09 | 20,715 | 195 | 61 | 0 | 0 | 0.00% | 0 |
24.01.08 | 20,375 | 340 | 357 | 0 | 0 | 0.00% | 0 |
24.01.05 | 20,295 | 80 | 1 | 0 | 0 | 0.00% | 0 |
24.01.04 | 20,000 | 295 | 291 | 0 | 0 | 0.00% | 0 |
24.01.03 | 19,750 | 250 | 1 | 0 | 0 | 0.00% | 0 |
24.01.02 | 19,270 | 480 | 1 | 0 | 0 | 0.00% | 0 |
23.12.28 | 19,580 | 310 | 3,450 | 0 | 0 | 0.00% | 0 |
23.12.27 | 19,600 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.12.22 | 19,690 | 75 | 56 | 0 | 0 | 0.00% | 0 |
23.12.20 | 20,165 | 525 | 13 | 0 | 0 | 0.00% | 0 |
23.12.18 | 19,855 | 5 | 16 | 0 | 0 | 0.00% | 0 |
23.12.15 | 20,505 | 650 | 558 | 0 | 0 | 0.00% | 0 |
23.12.14 | 20,885 | 380 | 20,005 | 0 | 0 | 0.00% | 0 |
23.12.13 | 20,965 | 80 | 577 | 0 | 0 | 0.00% | 0 |
23.12.12 | 20,800 | 165 | 724 | 0 | 0 | 0.00% | 0 |
23.12.11 | 20,905 | 105 | 75 | 0 | 0 | 0.00% | 0 |
23.12.08 | 21,415 | 510 | 2 | 0 | 0 | 0.00% | 0 |
23.12.07 | 20,785 | 630 | 153 | 0 | 0 | 0.00% | 0 |
23.12.06 | 20,595 | 190 | 151 | 0 | 0 | 0.00% | 0 |
23.12.04 | 20,435 | 710 | 8 | 0 | 0 | 0.00% | 0 |
23.11.29 | 20,955 | 455 | 6 | 0 | 0 | 0.00% | 0 |
23.11.27 | 20,770 | 100 | 4 | 0 | 0 | 0.00% | 0 |
23.11.24 | 20,770 | 0 | 5 | 0 | 0 | 0.00% | 0 |
23.11.22 | 20,495 | 110 | 26 | 0 | 0 | 0.00% | 0 |
23.11.21 | 21,285 | 790 | 89 | 0 | 0 | 0.00% | 0 |
23.11.17 | 21,705 | 80 | 137 | 0 | 0 | 0.00% | 0 |
23.11.16 | 21,765 | 60 | 222 | 0 | 0 | 0.00% | 0 |
23.11.15 | 22,175 | 410 | 930 | 0 | 0 | 0.00% | 0 |
23.11.14 | 23,055 | 880 | 141 | 0 | 0 | 0.00% | 0 |
23.11.13 | 22,520 | 535 | 15 | 0 | 0 | 0.00% | 0 |
23.11.10 | 22,510 | 10 | 139 | 0 | 0 | 0.00% | 0 |
23.11.09 | 21,890 | 620 | 537 | 0 | 0 | 0.00% | 0 |
23.11.08 | 21,575 | 315 | 482 | 0 | 0 | 0.00% | 0 |
23.11.07 | 21,970 | 395 | 2 | 0 | 0 | 0.00% | 0 |
23.11.06 | 21,745 | 225 | 143 | 0 | 0 | 0.00% | 0 |
23.11.03 | 21,985 | 240 | 300 | 0 | 0 | 0.00% | 0 |
23.11.02 | 22,305 | 320 | 7 | 0 | 0 | 0.00% | 0 |
23.11.01 | 22,425 | 120 | 358 | 0 | 0 | 0.00% | 0 |
23.10.31 | 22,160 | 265 | 267 | 0 | 0 | 0.00% | 0 |
23.10.30 | 22,760 | 600 | 157 | 0 | 0 | 0.00% | 0 |
23.10.27 | 23,115 | 355 | 256 | 0 | 0 | 0.00% | 0 |
23.10.26 | 22,540 | 575 | 8 | 0 | 0 | 0.00% | 0 |
23.10.25 | 23,000 | 460 | 175 | 0 | 0 | 0.00% | 0 |
23.10.24 | 23,695 | 695 | 234 | 0 | 0 | 0.00% | 0 |
23.10.23 | 23,185 | 510 | 129 | 0 | 0 | 0.00% | 0 |
23.10.20 | 23,190 | 5 | 130 | 0 | 0 | 0.00% | 0 |
23.10.19 | 22,755 | 435 | 131 | 0 | 0 | 0.00% | 0 |
23.10.18 | 23,355 | 600 | 87 | 0 | 0 | 0.00% | 0 |
23.10.17 | 23,100 | 255 | 262 | 0 | 0 | 0.00% | 0 |
23.10.16 | 23,135 | 35 | 224 | 0 | 0 | 0.00% | 0 |
23.10.13 | 22,805 | 330 | 221 | 0 | 0 | 0.00% | 0 |
23.10.12 | 22,455 | 350 | 181 | 0 | 0 | 0.00% | 0 |
23.10.11 | 22,390 | 65 | 183 | 0 | 0 | 0.00% | 0 |
23.10.10 | 23,395 | 1,005 | 1,262 | 0 | 0 | 0.00% | 0 |
23.10.06 | 23,150 | 245 | 289 | 0 | 0 | 0.00% | 0 |
23.10.05 | 23,040 | 110 | 1,195 | 0 | 0 | 0.00% | 0 |
23.10.04 | 22,455 | 585 | 2 | 0 | 0 | 0.00% | 0 |
23.09.27 | 22,090 | 365 | 4 | 0 | 0 | 0.00% | 0 |
23.09.26 | 21,955 | 135 | 1 | 0 | 0 | 0.00% | 0 |
23.09.25 | 21,595 | 360 | 4 | 0 | 0 | 0.00% | 0 |
23.09.22 | 21,340 | 255 | 828 | 0 | 0 | 0.00% | 0 |
23.09.21 | 21,205 | 135 | 15 | 0 | 0 | 0.00% | 0 |
23.09.20 | 21,105 | 100 | 6 | 0 | 0 | 0.00% | 0 |
23.09.19 | 20,570 | 535 | 42 | 0 | 0 | 0.00% | 0 |
23.09.18 | 20,215 | 355 | 6 | 0 | 0 | 0.00% | 0 |
23.09.15 | 20,530 | 315 | 4 | 0 | 0 | 0.00% | 0 |
23.09.14 | 20,825 | 295 | 10 | 0 | 0 | 0.00% | 0 |
23.09.13 | 20,670 | 155 | 5 | 0 | 0 | 0.00% | 0 |
23.09.12 | 20,920 | 250 | 1,605 | 0 | 0 | 0.00% | 0 |
23.09.11 | 21,305 | 385 | 154 | 0 | 0 | 0.00% | 0 |
23.09.08 | 20,820 | 485 | 34 | 0 | 0 | 0.00% | 0 |
23.09.07 | 20,270 | 550 | 25 | 0 | 0 | 0.00% | 0 |
23.09.06 | 20,595 | 325 | 13 | 0 | 0 | 0.00% | 0 |
23.09.05 | 20,140 | 455 | 15 | 0 | 0 | 0.00% | 0 |
23.09.04 | 20,025 | 115 | 81 | 0 | 0 | 0.00% | 0 |
23.09.01 | 20,400 | 375 | 2 | 0 | 0 | 0.00% | 0 |
23.08.31 | 20,400 | 0 | 191 | 0 | 0 | 0.00% | 0 |
23.08.30 | 20,535 | 135 | 8 | 0 | 0 | 0.00% | 0 |
23.08.29 | 20,795 | 260 | 12 | 0 | 0 | 0.00% | 0 |
23.08.28 | 20,675 | 120 | 48 | 0 | 0 | 0.00% | 0 |
23.08.25 | 20,445 | 230 | 2 | 0 | 0 | 0.00% | 0 |
23.08.24 | 20,525 | 80 | 43 | 0 | 0 | 0.00% | 0 |
23.08.23 | 20,845 | 320 | 12 | 0 | 0 | 0.00% | 0 |
23.08.22 | 21,225 | 380 | 4,787 | 0 | 0 | 0.00% | 0 |
23.08.21 | 21,455 | 230 | 2 | 0 | 0 | 0.00% | 0 |
23.08.18 | 21,805 | 350 | 78 | 0 | 0 | 0.00% | 0 |
23.08.17 | 21,725 | 80 | 109 | 0 | 0 | 0.00% | 0 |
23.08.16 | 21,305 | 420 | 500 | 0 | 0 | 0.00% | 0 |
23.08.14 | 20,860 | 445 | 307 | 0 | 0 | 0.00% | 0 |
23.08.11 | 20,495 | 365 | 10 | 0 | 0 | 0.00% | 0 |
23.08.10 | 20,395 | 100 | 29 | 0 | 0 | 0.00% | 0 |
23.08.09 | 20,160 | 235 | 1,038 | 0 | 0 | 0.00% | 0 |
23.08.08 | 19,880 | 280 | 5,189 | 0 | 0 | 0.00% | 0 |
23.08.07 | 19,430 | 450 | 216 | 0 | 0 | 0.00% | 0 |
23.08.04 | 19,815 | 385 | 223 | 0 | 0 | 0.00% | 0 |
23.08.03 | 19,480 | 335 | 112 | 0 | 0 | 0.00% | 0 |
23.08.02 | 18,485 | 995 | 777 | 0 | 0 | 0.00% | 0 |
23.08.01 | 19,055 | 570 | 420 | 0 | 0 | 0.00% | 0 |
23.07.31 | 19,565 | 510 | 115 | 0 | 0 | 0.00% | 0 |
23.07.28 | 19,075 | 490 | 7 | 0 | 0 | 0.00% | 0 |
23.07.27 | 19,285 | 210 | 6 | 0 | 0 | 0.00% | 0 |
23.07.26 | 19,465 | 180 | 8 | 0 | 0 | 0.00% | 0 |
23.07.25 | 20,150 | 685 | 5,146 | 0 | 0 | 0.00% | 0 |
23.07.24 | 19,860 | 290 | 2 | 0 | 0 | 0.00% | 0 |
23.07.21 | 20,210 | 350 | 2 | 0 | 0 | 0.00% | 0 |
23.07.20 | 20,275 | 65 | 10 | 0 | 0 | 0.00% | 0 |
23.07.19 | 20,035 | 240 | 6,003 | 0 | 0 | 0.00% | 0 |
23.07.18 | 19,400 | 635 | 6,032 | 0 | 0 | 0.00% | 0 |
23.07.17 | 19,095 | 305 | 20 | 0 | 0 | 0.00% | 0 |
23.07.14 | 19,885 | 790 | 57 | 0 | 0 | 0.00% | 0 |
23.07.13 | 20,600 | 715 | 15 | 0 | 0 | 0.00% | 0 |
23.07.12 | 20,375 | 225 | 315 | 0 | 0 | 0.00% | 0 |
23.07.11 | 20,955 | 580 | 208 | 0 | 0 | 0.00% | 0 |
23.07.10 | 21,150 | 195 | 5 | 0 | 0 | 0.00% | 0 |
23.07.07 | 21,135 | 15 | 31 | 0 | 0 | 0.00% | 0 |
23.07.06 | 20,660 | 475 | 103 | 0 | 0 | 0.00% | 0 |
23.07.05 | 20,660 | 0 | 5 | 0 | 0 | 0.00% | 0 |
23.07.04 | 20,550 | 110 | 100 | 0 | 0 | 0.00% | 0 |
23.07.03 | 21,345 | 795 | 135 | 0 | 0 | 0.00% | 0 |
23.06.30 | 21,295 | 50 | 1,299 | 0 | 0 | 0.00% | 0 |
23.06.29 | 20,705 | 590 | 554 | 0 | 0 | 0.00% | 0 |
23.06.28 | 20,075 | 630 | 51 | 0 | 0 | 0.00% | 0 |
23.06.27 | 20,070 | 5 | 71 | 0 | 0 | 0.00% | 0 |
23.06.26 | 19,695 | 375 | 220 | 0 | 0 | 0.00% | 0 |
23.06.23 | 19,510 | 185 | 206 | 0 | 0 | 0.00% | 0 |
23.06.22 | 19,535 | 25 | 123 | 0 | 0 | 0.00% | 0 |
23.06.21 | 19,790 | 255 | 72 | 0 | 0 | 0.00% | 0 |
23.06.20 | 19,795 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.06.19 | 19,325 | 470 | 2 | 0 | 0 | 0.00% | 0 |
23.06.16 | 20,090 | 765 | 49 | 0 | 0 | 0.00% | 0 |
23.06.15 | 20,285 | 195 | 4 | 0 | 0 | 0.00% | 0 |
23.06.14 | 20,565 | 280 | 8 | 0 | 0 | 0.00% | 0 |
23.06.13 | 20,790 | 225 | 29 | 0 | 0 | 0.00% | 0 |
23.06.12 | 20,700 | 90 | 28 | 0 | 0 | 0.00% | 0 |
23.06.09 | 21,005 | 305 | 4 | 0 | 0 | 0.00% | 0 |
23.06.08 | 21,005 | 0 | 48 | 0 | 0 | 0.00% | 0 |
23.06.07 | 21,605 | 600 | 3 | 0 | 0 | 0.00% | 0 |
23.06.05 | 21,075 | 530 | 6,022 | 0 | 0 | 0.00% | 0 |
23.06.02 | 21,720 | 645 | 3 | 0 | 0 | 0.00% | 0 |
23.06.01 | 22,180 | 460 | 21 | 0 | 0 | 0.00% | 0 |
23.05.31 | 22,265 | 85 | 2 | 0 | 0 | 0.00% | 0 |
23.05.30 | 22,790 | 525 | 93 | 0 | 0 | 0.00% | 0 |
23.05.26 | 23,150 | 360 | 55 | 0 | 0 | 0.00% | 0 |
23.05.25 | 22,715 | 435 | 30,111 | 0 | 0 | 0.00% | 0 |
23.05.24 | 22,050 | 665 | 275 | 0 | 0 | 0.00% | 0 |
23.05.23 | 21,315 | 735 | 20,291 | 0 | 0 | 0.00% | 0 |
23.05.22 | 21,645 | 330 | 126 | 0 | 0 | 0.00% | 0 |
23.05.19 | 21,100 | 545 | 184 | 0 | 0 | 0.00% | 0 |
23.05.18 | 22,160 | 1,060 | 23,031 | 0 | 0 | 0.00% | 0 |
23.05.17 | 21,730 | 430 | 23,066 | 0 | 0 | 0.00% | 0 |
23.05.16 | 21,415 | 315 | 12,207 | 0 | 0 | 0.00% | 0 |
23.05.15 | 21,605 | 190 | 56,133 | 0 | 0 | 0.00% | 0 |
23.05.12 | 20,220 | 1,385 | 11,294 | 0 | 0 | 0.00% | 0 |
23.05.11 | 19,600 | 620 | 8 | 0 | 0 | 0.00% | 0 |
23.05.10 | 19,730 | 130 | 1 | 0 | 0 | 0.00% | 0 |
23.05.08 | 19,760 | 160 | 119 | 0 | 0 | 0.00% | 0 |
23.05.04 | 20,205 | 445 | 10,017 | 0 | 0 | 0.00% | 0 |
23.05.03 | 19,170 | 1,035 | 10,007 | 0 | 0 | 0.00% | 0 |
23.05.02 | 19,655 | 485 | 1 | 0 | 0 | 0.00% | 0 |
23.04.28 | 20,180 | 525 | 10,173 | 0 | 0 | 0.00% | 0 |
23.04.27 | 19,630 | 550 | 40,452 | 0 | 0 | 0.00% | 0 |
23.04.26 | 19,085 | 545 | 604 | 0 | 0 | 0.00% | 0 |
23.04.25 | 18,775 | 310 | 118 | 0 | 0 | 0.00% | 0 |
23.04.24 | 18,575 | 200 | 25 | 0 | 0 | 0.00% | 0 |
23.04.20 | 18,115 | 115 | 43 | 0 | 0 | 0.00% | 0 |
23.04.19 | 17,915 | 200 | 20,129 | 0 | 0 | 0.00% | 0 |
23.04.17 | 17,270 | 305 | 99 | 0 | 0 | 0.00% | 0 |
23.04.14 | 18,190 | 920 | 114 | 0 | 0 | 0.00% | 0 |
23.04.13 | 18,400 | 210 | 15 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,510 | 110 | 20,406 | 0 | 0 | 0.00% | 0 |
23.04.11 | 18,650 | 140 | 1,214 | 0 | 0 | 0.00% | 0 |
23.04.10 | 18,700 | 50 | 903 | 0 | 0 | 0.00% | 0 |
23.04.07 | 18,700 | 0 | 25 | 0 | 0 | 0.00% | 0 |
23.04.06 | 18,945 | 245 | 18 | 0 | 0 | 0.00% | 0 |
23.04.05 | 18,440 | 505 | 27 | 0 | 0 | 0.00% | 0 |
23.04.04 | 18,190 | 250 | 13 | 0 | 0 | 0.00% | 0 |
23.04.03 | 17,895 | 295 | 101 | 0 | 0 | 0.00% | 0 |
23.03.31 | 17,865 | 30 | 20,001 | 0 | 0 | 0.00% | 0 |
23.03.30 | 18,115 | 250 | 282 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[트럼프노믹스 2기] ① 글로벌 거시충격파…'시계제로 4년' 마주한 韓경제
-
2
"이달 가을배추, 작년보다 생산 줄어 도매가 20% 상승"
-
3
[르포] "김장 걱정했는데 다행"…배춧값 내리자 장보기 '활기'
-
4
[트럼프노믹스 2기] ⑤ "달러·금, 이미 많이 올라…美주식 비중 확대"
-
5
[트럼프노믹스 2기] ④ 금·달러 투자 열풍…가상자산도 '불장'
-
6
[트럼프노믹스 2기] ③ 환율·금리·물가 다시 비상…'新 3高' 닥치나
-
7
한숨 돌린 최태원 회장, 페루 이어 일본行…글로벌 경영 속도
-
8
대형마트 2천원 미만 가을배추 대량 풀어…김장물가 안정세
-
9
[트럼프노믹스 2기] ② "대미투자 카드로 관세 장벽 회피…에너지 수입 검토"
-
10
[내일은 못 먹을지도] ⑧ 수확 앞둔 낟알에서 싹터버리는 메밀
11.10 07:41
더보기 >