KB 레버리지 FANG 플러스 ETN(H)
(Q580034 ) I 코스피 ETN 11.08 13:1956,980 | 전일 | 54,510 | 고가 | 56,990 | 상한가 | 87,210 |
거래량 (주) |
191 |
2,470 4.53% | 시가 | 56,990 | 저가 | 56,500 | 하한가 | 21,810 |
거래대금 (백만) |
11 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 51,790 | 2,720 | 68 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 49,190 | 2,600 | 288 | 0 | 0 | 0.00% | 500,000 |
24.11.05 | 50,275 | 1,085 | 373 | 0 | 0 | 0.00% | 500,000 |
24.11.04 | 49,780 | 495 | 13 | 0 | 0 | 0.00% | 500,000 |
24.11.01 | 51,475 | 1,695 | 121 | 0 | 0 | 0.00% | 500,000 |
24.10.31 | 52,275 | 800 | 83 | 0 | 0 | 0.00% | 500,000 |
24.10.30 | 50,505 | 1,770 | 37 | 0 | 0 | 0.00% | 500,000 |
24.10.29 | 51,685 | 1,180 | 273 | 0 | 0 | 0.00% | 500,000 |
24.10.28 | 50,980 | 705 | 34 | 0 | 0 | 0.00% | 500,000 |
24.10.25 | 50,730 | 250 | 3 | 0 | 0 | 0.00% | 500,000 |
24.10.24 | 51,530 | 800 | 4 | 0 | 0 | 0.00% | 500,000 |
24.10.23 | 52,200 | 670 | 261 | 0 | 0 | 0.00% | 0 |
24.10.22 | 51,675 | 525 | 235 | 0 | 0 | 0.00% | 0 |
24.10.21 | 49,980 | 1,695 | 96 | 0 | 0 | 0.00% | 0 |
24.10.18 | 49,595 | 385 | 116 | 0 | 0 | 0.00% | 0 |
24.10.17 | 49,700 | 105 | 365 | 0 | 0 | 0.00% | 0 |
24.10.16 | 50,425 | 725 | 169 | 0 | 0 | 0.00% | 0 |
24.10.15 | 50,290 | 135 | 145 | 0 | 0 | 0.00% | 0 |
24.10.14 | 51,275 | 985 | 175 | 0 | 0 | 0.00% | 0 |
24.10.11 | 50,165 | 1,110 | 218 | 0 | 0 | 0.00% | 0 |
24.10.10 | 47,000 | 3,165 | 366 | 0 | 0 | 0.00% | 0 |
24.10.08 | 48,950 | 1,950 | 137 | 0 | 0 | 0.00% | 0 |
24.10.07 | 47,255 | 1,695 | 148 | 0 | 0 | 0.00% | 0 |
24.10.04 | 45,785 | 1,470 | 9 | 0 | 0 | 0.00% | 0 |
24.10.02 | 47,285 | 1,500 | 178 | 0 | 0 | 0.00% | 0 |
24.09.30 | 47,715 | 430 | 332 | 0 | 0 | 0.00% | 0 |
24.09.27 | 48,170 | 455 | 132 | 0 | 0 | 0.00% | 0 |
24.09.26 | 48,065 | 105 | 41 | 0 | 0 | 0.00% | 0 |
24.09.25 | 47,385 | 680 | 290 | 0 | 0 | 0.00% | 0 |
24.09.24 | 48,520 | 1,135 | 53 | 0 | 0 | 0.00% | 0 |
24.09.23 | 48,120 | 400 | 181 | 0 | 0 | 0.00% | 0 |
24.09.20 | 46,190 | 1,930 | 131 | 0 | 0 | 0.00% | 0 |
24.09.19 | 45,360 | 830 | 421 | 0 | 0 | 0.00% | 0 |
24.09.13 | 44,730 | 630 | 84 | 0 | 0 | 0.00% | 0 |
24.09.12 | 42,245 | 2,485 | 95 | 0 | 0 | 0.00% | 0 |
24.09.11 | 40,795 | 1,450 | 31 | 0 | 0 | 0.00% | 0 |
24.09.10 | 40,025 | 770 | 515 | 0 | 0 | 0.00% | 0 |
24.09.09 | 43,130 | 3,105 | 623 | 0 | 0 | 0.00% | 0 |
24.09.06 | 42,210 | 920 | 14 | 0 | 0 | 0.00% | 0 |
24.09.05 | 41,925 | 285 | 65 | 0 | 0 | 0.00% | 0 |
24.09.04 | 45,905 | 3,980 | 495 | 0 | 0 | 0.00% | 0 |
24.09.03 | 45,510 | 395 | 6 | 0 | 0 | 0.00% | 0 |
24.09.02 | 44,550 | 960 | 90 | 0 | 0 | 0.00% | 0 |
24.08.30 | 44,130 | 420 | 42 | 0 | 0 | 0.00% | 0 |
24.08.29 | 46,015 | 1,885 | 382 | 0 | 0 | 0.00% | 0 |
24.08.28 | 46,275 | 260 | 7 | 0 | 0 | 0.00% | 0 |
24.08.27 | 46,725 | 450 | 193 | 0 | 0 | 0.00% | 0 |
24.08.26 | 46,065 | 660 | 85 | 0 | 0 | 0.00% | 0 |
24.08.23 | 48,455 | 2,390 | 346 | 0 | 0 | 0.00% | 0 |
24.08.22 | 48,125 | 330 | 720 | 0 | 0 | 0.00% | 0 |
24.08.21 | 48,650 | 525 | 696 | 0 | 0 | 0.00% | 0 |
24.08.20 | 46,715 | 1,935 | 628 | 0 | 0 | 0.00% | 0 |
24.08.19 | 47,105 | 390 | 1,581 | 0 | 0 | 0.00% | 0 |
24.08.16 | 44,265 | 2,840 | 552 | 0 | 0 | 0.00% | 0 |
24.08.14 | 41,660 | 2,605 | 2,056 | 0 | 0 | 0.00% | 0 |
24.08.13 | 42,060 | 400 | 1,546 | 0 | 0 | 0.00% | 0 |
24.08.12 | 41,500 | 560 | 205 | 0 | 0 | 0.00% | 0 |
24.08.09 | 38,310 | 3,190 | 194 | 0 | 0 | 0.00% | 0 |
24.08.08 | 39,400 | 1,090 | 629 | 0 | 0 | 0.00% | 0 |
24.08.07 | 40,895 | 1,495 | 10,035 | 0 | 0 | 0.00% | 0 |
24.08.06 | 40,720 | 175 | 2,055 | 0 | 0 | 0.00% | 0 |
24.08.05 | 43,780 | 3,060 | 1,060 | 0 | 0 | 0.00% | 0 |
24.08.02 | 48,195 | 4,415 | 581 | 0 | 0 | 0.00% | 0 |
24.08.01 | 44,005 | 4,190 | 413 | 0 | 0 | 0.00% | 0 |
24.07.31 | 45,255 | 1,250 | 79 | 0 | 0 | 0.00% | 0 |
24.07.30 | 45,340 | 85 | 107 | 0 | 0 | 0.00% | 0 |
24.07.29 | 44,735 | 605 | 246 | 0 | 0 | 0.00% | 0 |
24.07.26 | 44,745 | 10 | 45 | 0 | 0 | 0.00% | 0 |
24.07.25 | 49,205 | 4,460 | 645 | 0 | 0 | 0.00% | 0 |
24.07.24 | 49,705 | 500 | 49 | 0 | 0 | 0.00% | 0 |
24.07.23 | 48,320 | 1,385 | 269 | 0 | 0 | 0.00% | 0 |
24.07.22 | 49,150 | 830 | 363 | 0 | 0 | 0.00% | 0 |
24.07.19 | 50,210 | 1,060 | 267 | 0 | 0 | 0.00% | 0 |
24.07.18 | 52,855 | 2,645 | 972 | 0 | 0 | 0.00% | 0 |
24.07.17 | 53,725 | 870 | 341 | 0 | 0 | 0.00% | 0 |
24.07.16 | 53,440 | 285 | 56 | 0 | 0 | 0.00% | 0 |
24.07.15 | 53,245 | 195 | 225 | 0 | 0 | 0.00% | 0 |
24.07.12 | 56,775 | 3,530 | 542 | 0 | 0 | 0.00% | 0 |
24.07.11 | 56,610 | 165 | 879 | 0 | 0 | 0.00% | 0 |
24.07.10 | 56,440 | 170 | 378 | 0 | 0 | 0.00% | 0 |
24.07.09 | 55,965 | 475 | 450 | 0 | 0 | 0.00% | 0 |
24.07.08 | 54,775 | 1,190 | 531 | 0 | 0 | 0.00% | 0 |
24.07.05 | 54,780 | 5 | 216 | 0 | 0 | 0.00% | 0 |
24.07.04 | 52,815 | 1,965 | 155 | 0 | 0 | 0.00% | 0 |
24.07.03 | 50,700 | 2,115 | 960 | 0 | 0 | 0.00% | 0 |
24.07.02 | 50,695 | 5 | 135 | 0 | 0 | 0.00% | 0 |
24.07.01 | 50,680 | 15 | 79 | 0 | 0 | 0.00% | 0 |
24.06.28 | 48,880 | 1,800 | 459 | 0 | 0 | 0.00% | 0 |
24.06.27 | 47,810 | 1,070 | 9 | 0 | 0 | 0.00% | 0 |
24.06.26 | 45,830 | 1,980 | 120 | 0 | 0 | 0.00% | 0 |
24.06.25 | 48,265 | 2,435 | 553 | 0 | 0 | 0.00% | 0 |
24.06.24 | 48,050 | 215 | 2,682 | 0 | 0 | 0.00% | 0 |
24.06.21 | 49,170 | 1,120 | 237 | 0 | 0 | 0.00% | 0 |
24.06.20 | 49,165 | 5 | 49 | 0 | 0 | 0.00% | 0 |
24.06.19 | 49,595 | 430 | 332 | 0 | 0 | 0.00% | 0 |
24.06.18 | 48,255 | 1,340 | 265 | 0 | 0 | 0.00% | 0 |
24.06.17 | 47,345 | 910 | 297 | 0 | 0 | 0.00% | 0 |
24.06.14 | 46,765 | 580 | 333 | 0 | 0 | 0.00% | 0 |
24.06.13 | 44,105 | 2,660 | 483 | 0 | 0 | 0.00% | 0 |
24.06.12 | 42,930 | 1,175 | 296 | 0 | 0 | 0.00% | 0 |
24.06.11 | 42,885 | 45 | 203 | 0 | 0 | 0.00% | 0 |
24.06.10 | 43,220 | 335 | 791 | 0 | 0 | 0.00% | 0 |
24.06.07 | 42,110 | 1,110 | 1,279 | 0 | 0 | 0.00% | 0 |
24.06.05 | 41,550 | 560 | 180 | 0 | 0 | 0.00% | 0 |
24.06.04 | 41,505 | 45 | 28 | 0 | 0 | 0.00% | 0 |
24.06.03 | 41,760 | 255 | 215 | 0 | 0 | 0.00% | 0 |
24.05.31 | 42,685 | 925 | 117 | 0 | 0 | 0.00% | 0 |
24.05.30 | 43,060 | 375 | 373 | 0 | 0 | 0.00% | 0 |
24.05.29 | 43,330 | 270 | 2,160 | 0 | 0 | 0.00% | 0 |
24.05.28 | 42,830 | 500 | 128 | 0 | 0 | 0.00% | 0 |
24.05.27 | 41,955 | 875 | 771 | 0 | 0 | 0.00% | 0 |
24.05.24 | 43,450 | 1,495 | 907 | 0 | 0 | 0.00% | 0 |
24.05.23 | 43,000 | 450 | 504 | 0 | 0 | 0.00% | 0 |
24.05.22 | 41,720 | 1,280 | 806 | 0 | 0 | 0.00% | 0 |
24.05.21 | 41,930 | 210 | 1,139 | 0 | 0 | 0.00% | 0 |
24.05.20 | 41,985 | 55 | 299 | 0 | 0 | 0.00% | 0 |
24.05.17 | 41,675 | 310 | 189 | 0 | 0 | 0.00% | 0 |
24.05.16 | 39,700 | 1,975 | 648 | 0 | 0 | 0.00% | 0 |
24.05.14 | 39,300 | 400 | 648 | 0 | 0 | 0.00% | 0 |
24.05.13 | 39,605 | 305 | 37 | 0 | 0 | 0.00% | 0 |
24.05.10 | 40,060 | 455 | 481 | 0 | 0 | 0.00% | 0 |
24.05.09 | 39,665 | 395 | 283 | 0 | 0 | 0.00% | 0 |
24.05.08 | 40,055 | 390 | 178 | 0 | 0 | 0.00% | 0 |
24.05.07 | 37,340 | 2,715 | 2,029 | 0 | 0 | 0.00% | 0 |
24.05.03 | 37,305 | 35 | 127 | 0 | 0 | 0.00% | 0 |
24.05.02 | 38,640 | 1,335 | 344 | 0 | 0 | 0.00% | 0 |
24.04.30 | 38,000 | 640 | 382 | 0 | 0 | 0.00% | 0 |
24.04.29 | 36,825 | 1,175 | 774 | 0 | 0 | 0.00% | 0 |
24.04.26 | 34,835 | 1,990 | 585 | 0 | 0 | 0.00% | 0 |
24.04.25 | 36,050 | 1,215 | 758 | 0 | 0 | 0.00% | 0 |
24.04.24 | 34,235 | 1,815 | 3,472 | 0 | 0 | 0.00% | 0 |
24.04.23 | 34,350 | 115 | 344 | 0 | 0 | 0.00% | 0 |
24.04.22 | 36,100 | 1,750 | 1,686 | 0 | 0 | 0.00% | 0 |
24.04.19 | 37,375 | 1,275 | 1,744 | 0 | 0 | 0.00% | 0 |
24.04.18 | 37,800 | 425 | 384 | 0 | 0 | 0.00% | 0 |
24.04.17 | 38,810 | 1,010 | 182 | 0 | 0 | 0.00% | 0 |
24.04.16 | 40,420 | 1,610 | 350 | 0 | 0 | 0.00% | 0 |
24.04.15 | 41,395 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 38,880 | 2,515 | 874 | 0 | 0 | 0.00% | 0 |
24.04.11 | 39,195 | 315 | 508 | 0 | 0 | 0.00% | 0 |
24.04.09 | 39,705 | 510 | 794 | 0 | 0 | 0.00% | 0 |
24.04.08 | 38,000 | 1,705 | 59 | 0 | 0 | 0.00% | 0 |
24.04.05 | 39,795 | 1,795 | 998 | 0 | 0 | 0.00% | 0 |
24.04.04 | 38,525 | 1,270 | 414 | 0 | 0 | 0.00% | 0 |
24.04.03 | 39,820 | 1,295 | 202 | 0 | 0 | 0.00% | 0 |
24.04.02 | 39,725 | 95 | 1,596 | 0 | 0 | 0.00% | 0 |
24.04.01 | 38,930 | 795 | 754 | 0 | 0 | 0.00% | 0 |
24.03.29 | 39,950 | 1,020 | 206 | 0 | 0 | 0.00% | 0 |
24.03.28 | 39,500 | 450 | 320 | 0 | 0 | 0.00% | 0 |
24.03.27 | 39,705 | 205 | 284 | 0 | 0 | 0.00% | 0 |
24.03.26 | 39,795 | 90 | 2,266 | 0 | 0 | 0.00% | 0 |
24.03.25 | 39,365 | 430 | 975 | 0 | 0 | 0.00% | 0 |
24.03.22 | 40,010 | 645 | 279 | 0 | 0 | 0.00% | 0 |
24.03.21 | 38,155 | 1,855 | 962 | 0 | 0 | 0.00% | 0 |
24.03.20 | 37,760 | 395 | 840 | 0 | 0 | 0.00% | 0 |
24.03.19 | 36,700 | 1,060 | 1,602 | 0 | 0 | 0.00% | 0 |
24.03.18 | 37,605 | 905 | 545 | 0 | 0 | 0.00% | 0 |
24.03.15 | 38,670 | 1,065 | 792 | 0 | 0 | 0.00% | 0 |
24.03.14 | 38,700 | 30 | 25 | 0 | 0 | 0.00% | 0 |
24.03.13 | 37,320 | 1,380 | 813 | 0 | 0 | 0.00% | 0 |
24.03.12 | 37,540 | 220 | 547 | 0 | 0 | 0.00% | 0 |
24.03.11 | 39,100 | 1,560 | 679 | 0 | 0 | 0.00% | 0 |
24.03.08 | 37,190 | 1,910 | 2,150 | 0 | 0 | 0.00% | 0 |
24.03.07 | 37,975 | 785 | 3,592 | 0 | 0 | 0.00% | 0 |
24.03.06 | 39,100 | 1,125 | 661 | 0 | 0 | 0.00% | 0 |
24.03.05 | 39,890 | 790 | 977 | 0 | 0 | 0.00% | 0 |
24.03.04 | 38,520 | 1,370 | 339 | 0 | 0 | 0.00% | 0 |
24.02.29 | 40,025 | 1,505 | 317 | 0 | 0 | 0.00% | 0 |
24.02.28 | 39,685 | 340 | 273 | 0 | 0 | 0.00% | 0 |
24.02.27 | 39,240 | 445 | 402 | 0 | 0 | 0.00% | 0 |
24.02.26 | 39,545 | 305 | 251 | 0 | 0 | 0.00% | 0 |
24.02.23 | 38,070 | 1,475 | 1,366 | 0 | 0 | 0.00% | 0 |
24.02.22 | 36,700 | 1,370 | 415 | 0 | 0 | 0.00% | 0 |
24.02.21 | 37,900 | 1,200 | 393 | 0 | 0 | 0.00% | 0 |
24.02.20 | 38,015 | 115 | 402 | 0 | 0 | 0.00% | 0 |
24.02.19 | 39,075 | 1,060 | 483 | 0 | 0 | 0.00% | 0 |
24.02.16 | 38,885 | 190 | 588 | 0 | 0 | 0.00% | 0 |
24.02.15 | 37,400 | 1,485 | 942 | 0 | 0 | 0.00% | 0 |
24.02.14 | 38,510 | 1,110 | 946 | 0 | 0 | 0.00% | 0 |
24.02.13 | 37,625 | 885 | 796 | 0 | 0 | 0.00% | 0 |
24.02.08 | 35,915 | 1,710 | 1,545 | 0 | 0 | 0.00% | 0 |
24.02.07 | 36,545 | 630 | 809 | 0 | 0 | 0.00% | 0 |
24.02.06 | 36,575 | 30 | 1,346 | 0 | 0 | 0.00% | 0 |
24.02.05 | 34,640 | 1,935 | 2,054 | 0 | 0 | 0.00% | 0 |
24.02.02 | 32,600 | 2,040 | 3,516 | 0 | 0 | 0.00% | 0 |
24.02.01 | 33,520 | 920 | 810 | 0 | 0 | 0.00% | 0 |
24.01.31 | 35,265 | 1,745 | 361 | 0 | 0 | 0.00% | 0 |
24.01.30 | 34,045 | 1,220 | 661 | 0 | 0 | 0.00% | 0 |
24.01.29 | 33,785 | 260 | 666 | 0 | 0 | 0.00% | 0 |
24.01.26 | 34,105 | 320 | 1,049 | 0 | 0 | 0.00% | 0 |
24.01.25 | 33,670 | 435 | 2,439 | 0 | 0 | 0.00% | 0 |
24.01.24 | 32,660 | 1,010 | 3,149 | 0 | 0 | 0.00% | 0 |
24.01.23 | 32,610 | 50 | 887 | 0 | 0 | 0.00% | 0 |
24.01.22 | 30,990 | 1,620 | 1,816 | 0 | 0 | 0.00% | 0 |
24.01.19 | 30,285 | 705 | 981 | 0 | 0 | 0.00% | 0 |
24.01.18 | 30,310 | 25 | 97 | 0 | 0 | 0.00% | 0 |
24.01.17 | 30,555 | 245 | 706 | 0 | 0 | 0.00% | 0 |
24.01.16 | 30,925 | 370 | 1,796 | 0 | 0 | 0.00% | 0 |
24.01.15 | 31,190 | 265 | 264 | 0 | 0 | 0.00% | 0 |
24.01.12 | 31,035 | 155 | 436 | 0 | 0 | 0.00% | 0 |
24.01.11 | 30,325 | 710 | 1,029 | 0 | 0 | 0.00% | 0 |
24.01.10 | 30,170 | 155 | 113 | 0 | 0 | 0.00% | 0 |
24.01.09 | 28,720 | 1,450 | 3,590 | 0 | 0 | 0.00% | 0 |
24.01.08 | 28,395 | 325 | 16 | 0 | 0 | 0.00% | 0 |
24.01.05 | 28,750 | 355 | 181 | 0 | 0 | 0.00% | 0 |
24.01.04 | 28,990 | 240 | 385 | 0 | 0 | 0.00% | 0 |
24.01.03 | 30,415 | 1,425 | 552 | 0 | 0 | 0.00% | 0 |
24.01.02 | 31,370 | 955 | 268 | 0 | 0 | 0.00% | 0 |
23.12.28 | 31,140 | 230 | 187 | 0 | 0 | 0.00% | 0 |
23.12.27 | 30,535 | 605 | 362 | 0 | 0 | 0.00% | 0 |
23.12.26 | 30,625 | 90 | 156 | 0 | 0 | 0.00% | 0 |
23.12.22 | 30,410 | 215 | 599 | 0 | 0 | 0.00% | 0 |
23.12.21 | 30,905 | 495 | 203 | 0 | 0 | 0.00% | 0 |
23.12.20 | 30,995 | 90 | 373 | 0 | 0 | 0.00% | 0 |
23.12.19 | 29,745 | 1,250 | 719 | 0 | 0 | 0.00% | 0 |
23.12.18 | 29,685 | 60 | 931 | 0 | 0 | 0.00% | 0 |
23.12.15 | 29,580 | 105 | 5,940 | 0 | 0 | 0.00% | 0 |
23.12.14 | 28,875 | 705 | 5,907 | 0 | 0 | 0.00% | 0 |
23.12.13 | 27,945 | 930 | 857 | 0 | 0 | 0.00% | 0 |
23.12.12 | 28,100 | 155 | 938 | 0 | 0 | 0.00% | 0 |
23.12.11 | 27,045 | 1,055 | 921 | 0 | 0 | 0.00% | 0 |
23.12.08 | 26,270 | 775 | 386 | 0 | 0 | 0.00% | 0 |
23.12.07 | 27,080 | 810 | 600 | 0 | 0 | 0.00% | 0 |
23.12.06 | 26,625 | 455 | 385 | 0 | 0 | 0.00% | 0 |
23.12.05 | 27,570 | 945 | 665 | 0 | 0 | 0.00% | 0 |
23.12.04 | 27,585 | 15 | 1,760 | 0 | 0 | 0.00% | 0 |
23.12.01 | 27,950 | 365 | 89 | 0 | 0 | 0.00% | 0 |
23.11.30 | 27,875 | 75 | 101 | 0 | 0 | 0.00% | 0 |
23.11.29 | 27,555 | 320 | 574 | 0 | 0 | 0.00% | 0 |
23.11.28 | 27,975 | 420 | 455 | 0 | 0 | 0.00% | 0 |
23.11.27 | 28,070 | 95 | 879 | 0 | 0 | 0.00% | 0 |
23.11.24 | 27,990 | 80 | 288 | 0 | 0 | 0.00% | 0 |
23.11.23 | 27,635 | 355 | 131 | 0 | 0 | 0.00% | 0 |
23.11.22 | 28,245 | 610 | 711 | 0 | 0 | 0.00% | 0 |
23.11.21 | 27,305 | 940 | 1,248 | 0 | 0 | 0.00% | 0 |
23.11.20 | 27,355 | 50 | 1,025 | 0 | 0 | 0.00% | 0 |
23.11.17 | 27,090 | 265 | 25 | 0 | 0 | 0.00% | 0 |
23.11.16 | 27,285 | 190 | 656 | 0 | 0 | 0.00% | 0 |
23.11.15 | 26,075 | 1,210 | 1,099 | 0 | 0 | 0.00% | 0 |
23.11.14 | 25,765 | 310 | 463 | 0 | 0 | 0.00% | 0 |
23.11.13 | 24,630 | 1,135 | 1,569 | 0 | 0 | 0.00% | 0 |
23.11.10 | 24,770 | 140 | 266 | 0 | 0 | 0.00% | 0 |
23.11.09 | 25,050 | 280 | 196 | 0 | 0 | 0.00% | 0 |
23.11.08 | 24,130 | 920 | 676 | 0 | 0 | 0.00% | 0 |
23.11.07 | 23,965 | 165 | 307 | 0 | 0 | 0.00% | 0 |
23.11.06 | 23,190 | 775 | 572 | 0 | 0 | 0.00% | 0 |
23.11.03 | 22,595 | 595 | 495 | 0 | 0 | 0.00% | 0 |
23.11.02 | 21,600 | 995 | 630 | 0 | 0 | 0.00% | 0 |
23.11.01 | 21,340 | 260 | 193 | 0 | 0 | 0.00% | 0 |
23.10.31 | 21,200 | 140 | 541 | 0 | 0 | 0.00% | 0 |
23.10.30 | 21,090 | 110 | 360 | 0 | 0 | 0.00% | 0 |
23.10.27 | 21,760 | 670 | 1,270 | 0 | 0 | 0.00% | 0 |
23.10.26 | 23,120 | 1,360 | 397 | 0 | 0 | 0.00% | 0 |
23.10.25 | 22,775 | 345 | 126 | 0 | 0 | 0.00% | 0 |
23.10.24 | 22,250 | 525 | 188 | 0 | 0 | 0.00% | 0 |
23.10.23 | 23,065 | 815 | 235 | 0 | 0 | 0.00% | 0 |
23.10.20 | 23,430 | 365 | 451 | 0 | 0 | 0.00% | 0 |
23.10.19 | 23,770 | 340 | 95 | 0 | 0 | 0.00% | 0 |
23.10.18 | 24,470 | 700 | 245 | 0 | 0 | 0.00% | 0 |
23.10.17 | 23,510 | 960 | 205 | 0 | 0 | 0.00% | 0 |
23.10.16 | 24,490 | 980 | 103 | 0 | 0 | 0.00% | 0 |
23.10.13 | 24,965 | 475 | 437 | 0 | 0 | 0.00% | 0 |
23.10.12 | 24,505 | 460 | 360 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,415 | 90 | 179 | 0 | 0 | 0.00% | 0 |
23.10.10 | 22,995 | 1,420 | 682 | 0 | 0 | 0.00% | 0 |
23.10.06 | 22,810 | 185 | 44 | 0 | 0 | 0.00% | 0 |
23.10.05 | 22,025 | 785 | 206 | 0 | 0 | 0.00% | 0 |
23.10.04 | 22,230 | 205 | 47 | 0 | 0 | 0.00% | 0 |
23.09.27 | 22,800 | 570 | 612 | 0 | 0 | 0.00% | 0 |
23.09.26 | 22,440 | 360 | 31 | 0 | 0 | 0.00% | 0 |
23.09.25 | 22,470 | 30 | 497 | 0 | 0 | 0.00% | 0 |
23.09.22 | 23,310 | 840 | 835 | 0 | 0 | 0.00% | 0 |
23.09.21 | 24,580 | 1,270 | 138 | 0 | 0 | 0.00% | 0 |
23.09.20 | 24,670 | 90 | 70 | 0 | 0 | 0.00% | 0 |
23.09.19 | 24,560 | 110 | 7 | 0 | 0 | 0.00% | 0 |
23.09.18 | 25,555 | 995 | 195 | 0 | 0 | 0.00% | 0 |
23.09.15 | 25,720 | 165 | 415 | 0 | 0 | 0.00% | 0 |
23.09.14 | 25,235 | 485 | 254 | 0 | 0 | 0.00% | 0 |
23.09.13 | 25,885 | 650 | 427 | 0 | 0 | 0.00% | 0 |
23.09.12 | 25,160 | 725 | 611 | 0 | 0 | 0.00% | 0 |
23.09.11 | 25,160 | 0 | 368 | 0 | 0 | 0.00% | 0 |
23.09.08 | 25,050 | 110 | 181 | 0 | 0 | 0.00% | 0 |
23.09.07 | 25,815 | 765 | 343 | 0 | 0 | 0.00% | 0 |
23.09.06 | 25,390 | 425 | 1,735 | 0 | 0 | 0.00% | 0 |
23.09.05 | 25,350 | 40 | 203 | 0 | 0 | 0.00% | 0 |
23.09.04 | 25,440 | 90 | 141 | 0 | 0 | 0.00% | 0 |
23.09.01 | 25,400 | 40 | 340 | 0 | 0 | 0.00% | 0 |
23.08.31 | 25,165 | 235 | 1,707 | 0 | 0 | 0.00% | 0 |
23.08.30 | 23,920 | 1,245 | 1,904 | 0 | 0 | 0.00% | 0 |
23.08.29 | 23,630 | 290 | 618 | 0 | 0 | 0.00% | 0 |
23.08.28 | 23,415 | 215 | 341 | 0 | 0 | 0.00% | 0 |
23.08.25 | 25,305 | 1,890 | 2,145 | 0 | 0 | 0.00% | 0 |
23.08.24 | 23,410 | 1,895 | 4,538 | 0 | 0 | 0.00% | 0 |
23.08.23 | 23,495 | 85 | 716 | 0 | 0 | 0.00% | 0 |
23.08.22 | 22,490 | 1,005 | 452 | 0 | 0 | 0.00% | 0 |
23.08.21 | 22,470 | 20 | 424 | 0 | 0 | 0.00% | 0 |
23.08.18 | 23,375 | 905 | 789 | 0 | 0 | 0.00% | 0 |
23.08.17 | 23,775 | 400 | 2,746 | 0 | 0 | 0.00% | 0 |
23.08.16 | 24,065 | 290 | 69 | 0 | 0 | 0.00% | 0 |
23.08.14 | 24,400 | 335 | 600 | 0 | 0 | 0.00% | 0 |
23.08.11 | 24,930 | 530 | 927 | 0 | 0 | 0.00% | 0 |
23.08.10 | 25,520 | 590 | 859 | 0 | 0 | 0.00% | 0 |
23.08.09 | 25,925 | 405 | 302 | 0 | 0 | 0.00% | 0 |
23.08.08 | 25,650 | 275 | 5,914 | 0 | 0 | 0.00% | 0 |
23.08.07 | 26,000 | 350 | 1,204 | 0 | 0 | 0.00% | 0 |
23.08.04 | 25,385 | 615 | 4,226 | 0 | 0 | 0.00% | 0 |
23.08.03 | 26,630 | 1,245 | 1,583 | 0 | 0 | 0.00% | 0 |
23.08.02 | 27,105 | 475 | 4,144 | 0 | 0 | 0.00% | 0 |
23.08.01 | 26,880 | 225 | 1,382 | 0 | 0 | 0.00% | 0 |
23.07.31 | 26,175 | 705 | 4,610 | 0 | 0 | 0.00% | 0 |
23.07.28 | 26,350 | 175 | 3,986 | 0 | 0 | 0.00% | 0 |
23.07.27 | 26,125 | 225 | 1,758 | 0 | 0 | 0.00% | 0 |
23.07.26 | 25,650 | 475 | 2,909 | 0 | 0 | 0.00% | 0 |
23.07.25 | 25,575 | 75 | 644 | 0 | 0 | 0.00% | 0 |
23.07.24 | 26,060 | 485 | 1,320 | 0 | 0 | 0.00% | 0 |
23.07.21 | 27,855 | 1,795 | 5,096 | 0 | 0 | 0.00% | 0 |
23.07.20 | 28,820 | 965 | 1,035 | 0 | 0 | 0.00% | 0 |
23.07.19 | 27,815 | 1,005 | 4,923 | 0 | 0 | 0.00% | 0 |
23.07.18 | 27,115 | 700 | 846 | 0 | 0 | 0.00% | 0 |
23.07.17 | 27,405 | 290 | 1,034 | 0 | 0 | 0.00% | 0 |
23.07.14 | 26,175 | 1,230 | 1,308 | 0 | 0 | 0.00% | 0 |
23.07.13 | 25,045 | 1,130 | 462 | 0 | 0 | 0.00% | 0 |
23.07.12 | 25,195 | 150 | 138 | 0 | 0 | 0.00% | 0 |
23.07.11 | 25,350 | 155 | 766 | 0 | 0 | 0.00% | 0 |
23.07.10 | 25,765 | 415 | 561 | 0 | 0 | 0.00% | 0 |
23.07.07 | 25,780 | 15 | 6 | 0 | 0 | 0.00% | 0 |
23.07.06 | 25,705 | 75 | 1,428 | 0 | 0 | 0.00% | 0 |
23.07.05 | 25,730 | 25 | 551 | 0 | 0 | 0.00% | 0 |
23.07.04 | 25,660 | 70 | 701 | 0 | 0 | 0.00% | 0 |
23.07.03 | 24,735 | 925 | 1,078 | 0 | 0 | 0.00% | 0 |
23.06.30 | 25,110 | 375 | 194 | 0 | 0 | 0.00% | 0 |
23.06.29 | 24,450 | 660 | 224 | 0 | 0 | 0.00% | 0 |
23.06.28 | 23,650 | 800 | 466 | 0 | 0 | 0.00% | 0 |
23.06.27 | 25,155 | 1,505 | 2,609 | 0 | 0 | 0.00% | 0 |
23.06.26 | 25,245 | 90 | 839 | 0 | 0 | 0.00% | 0 |
23.06.23 | 24,905 | 340 | 1,997 | 0 | 0 | 0.00% | 0 |
23.06.22 | 26,025 | 1,120 | 1,640 | 0 | 0 | 0.00% | 0 |
23.06.21 | 25,635 | 390 | 773 | 0 | 0 | 0.00% | 0 |
23.06.20 | 25,665 | 30 | 1,399 | 0 | 0 | 0.00% | 0 |
23.06.19 | 26,415 | 750 | 1,793 | 0 | 0 | 0.00% | 0 |
23.06.16 | 25,905 | 510 | 6,197 | 0 | 0 | 0.00% | 0 |
23.06.15 | 24,960 | 945 | 954 | 0 | 0 | 0.00% | 0 |
23.06.14 | 24,980 | 20 | 2,069 | 0 | 0 | 0.00% | 0 |
23.06.13 | 23,920 | 1,060 | 3,548 | 0 | 0 | 0.00% | 0 |
23.06.12 | 23,505 | 415 | 1,088 | 0 | 0 | 0.00% | 0 |
23.06.09 | 22,595 | 910 | 1,548 | 0 | 0 | 0.00% | 0 |
23.06.08 | 23,985 | 1,390 | 2,343 | 0 | 0 | 0.00% | 0 |
23.06.07 | 23,375 | 610 | 3,190 | 0 | 0 | 0.00% | 0 |
23.06.05 | 23,135 | 240 | 837 | 0 | 0 | 0.00% | 0 |
23.06.02 | 22,235 | 900 | 925 | 0 | 0 | 0.00% | 0 |
23.06.01 | 22,370 | 135 | 894 | 0 | 0 | 0.00% | 0 |
23.05.31 | 21,850 | 520 | 3,747 | 0 | 0 | 0.00% | 0 |
23.05.30 | 20,800 | 1,050 | 3,605 | 0 | 0 | 0.00% | 0 |
23.05.26 | 20,760 | 40 | 1,021 | 0 | 0 | 0.00% | 0 |
23.05.25 | 19,430 | 1,330 | 8,746 | 0 | 0 | 0.00% | 0 |
23.05.24 | 20,095 | 665 | 1,304 | 0 | 0 | 0.00% | 0 |
23.05.23 | 19,785 | 310 | 2,411 | 0 | 0 | 0.00% | 0 |
23.05.22 | 20,255 | 470 | 1,318 | 0 | 0 | 0.00% | 0 |
23.05.19 | 18,890 | 1,365 | 1,570 | 0 | 0 | 0.00% | 0 |
23.05.18 | 18,130 | 760 | 2,845 | 0 | 0 | 0.00% | 0 |
23.05.17 | 17,695 | 435 | 380 | 0 | 0 | 0.00% | 0 |
23.05.16 | 17,400 | 295 | 371 | 0 | 0 | 0.00% | 0 |
23.05.15 | 17,985 | 585 | 495 | 0 | 0 | 0.00% | 0 |
23.05.12 | 17,650 | 335 | 882 | 0 | 0 | 0.00% | 0 |
23.05.11 | 16,795 | 855 | 356 | 0 | 0 | 0.00% | 0 |
23.05.10 | 17,040 | 245 | 862 | 0 | 0 | 0.00% | 0 |
23.05.09 | 16,300 | 740 | 531 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,635 | 665 | 1,006 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,975 | 340 | 1,262 | 0 | 0 | 0.00% | 0 |
23.05.03 | 16,285 | 310 | 687 | 0 | 0 | 0.00% | 0 |
23.05.02 | 16,055 | 230 | 307 | 0 | 0 | 0.00% | 0 |
23.04.28 | 15,410 | 645 | 796 | 0 | 0 | 0.00% | 0 |
23.04.27 | 14,850 | 560 | 414 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,155 | 305 | 3,842 | 0 | 0 | 0.00% | 0 |
23.04.25 | 15,330 | 175 | 630 | 0 | 0 | 0.00% | 0 |
23.04.24 | 15,370 | 40 | 162 | 0 | 0 | 0.00% | 0 |
23.04.21 | 15,480 | 110 | 1,559 | 0 | 0 | 0.00% | 0 |
23.04.20 | 15,800 | 320 | 476 | 0 | 0 | 0.00% | 0 |
23.04.19 | 15,950 | 150 | 94 | 0 | 0 | 0.00% | 0 |
23.04.18 | 16,025 | 75 | 52 | 0 | 0 | 0.00% | 0 |
23.04.14 | 15,375 | 745 | 179 | 0 | 0 | 0.00% | 0 |
23.04.13 | 15,690 | 315 | 279 | 0 | 0 | 0.00% | 0 |
23.04.12 | 16,190 | 500 | 85 | 0 | 0 | 0.00% | 0 |
23.04.11 | 16,160 | 30 | 208 | 0 | 0 | 0.00% | 0 |
23.04.10 | 16,240 | 80 | 452 | 0 | 0 | 0.00% | 0 |
23.04.07 | 15,880 | 360 | 174 | 0 | 0 | 0.00% | 0 |
23.04.06 | 16,650 | 770 | 361 | 0 | 0 | 0.00% | 0 |
23.04.05 | 16,525 | 125 | 122 | 0 | 0 | 0.00% | 0 |
23.04.04 | 16,600 | 75 | 381 | 0 | 0 | 0.00% | 0 |
23.04.03 | 15,875 | 725 | 1,453 | 0 | 0 | 0.00% | 0 |
23.03.31 | 15,350 | 525 | 1,851 | 0 | 0 | 0.00% | 0 |
23.03.30 | 15,080 | 270 | 897 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
10
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
11.08 13:39
더보기 >