KB 레버리지 KOSPI 200 선물 ETN
(Q580039 ) I 코스피 ETN 11.22 15:3324,575 | 전일 | 24,380 | 고가 | 24,805 | 상한가 | 39,000 |
거래량 (주) |
310 |
195 0.80% | 시가 | 24,450 | 저가 | 24,395 | 하한가 | 9,760 |
거래대금 (백만) |
8 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 24,380 | 195 | 310 | 0 | 0 | 0.00% | 500,000 |
24.11.21 | 24,145 | 235 | 32 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 24,100 | 45 | 27 | 0 | 0 | 0.00% | 500,000 |
24.11.19 | 23,840 | 260 | 123 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 23,070 | 770 | 2,966 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 22,745 | 325 | 1,202 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 22,700 | 45 | 2,778 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 23,970 | 1,270 | 473 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 25,065 | 1,095 | 359 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 26,300 | 1,235 | 288 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 25,945 | 355 | 127 | 0 | 0 | 0.00% | 0 |
24.11.07 | 25,540 | 405 | 394 | 0 | 0 | 0.00% | 0 |
24.11.06 | 25,995 | 455 | 165 | 0 | 0 | 0.00% | 0 |
24.11.05 | 25,650 | 345 | 136 | 0 | 0 | 0.00% | 0 |
24.11.04 | 25,580 | 70 | 44 | 0 | 0 | 0.00% | 0 |
24.11.01 | 25,870 | 290 | 215 | 0 | 0 | 0.00% | 0 |
24.10.31 | 26,790 | 920 | 127 | 0 | 0 | 0.00% | 0 |
24.10.30 | 26,745 | 45 | 11 | 0 | 0 | 0.00% | 0 |
24.10.29 | 26,735 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.10.28 | 26,485 | 250 | 5 | 0 | 0 | 0.00% | 0 |
24.10.25 | 26,625 | 140 | 7 | 0 | 0 | 0.00% | 0 |
24.10.24 | 26,975 | 350 | 12 | 0 | 0 | 0.00% | 0 |
24.10.23 | 26,240 | 735 | 175 | 0 | 0 | 0.00% | 0 |
24.10.22 | 26,865 | 625 | 103 | 0 | 0 | 0.00% | 0 |
24.10.21 | 26,855 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.10.18 | 27,000 | 145 | 17 | 0 | 0 | 0.00% | 0 |
24.10.17 | 26,765 | 235 | 19 | 0 | 0 | 0.00% | 0 |
24.10.16 | 27,630 | 865 | 2 | 0 | 0 | 0.00% | 0 |
24.10.15 | 27,500 | 130 | 12 | 0 | 0 | 0.00% | 0 |
24.10.14 | 26,900 | 600 | 36 | 0 | 0 | 0.00% | 0 |
24.10.11 | 26,680 | 220 | 222 | 0 | 0 | 0.00% | 0 |
24.10.10 | 26,570 | 110 | 396 | 0 | 0 | 0.00% | 0 |
24.10.08 | 26,945 | 375 | 16 | 0 | 0 | 0.00% | 0 |
24.10.07 | 26,020 | 925 | 80 | 0 | 0 | 0.00% | 0 |
24.10.04 | 26,195 | 175 | 151 | 0 | 0 | 0.00% | 0 |
24.10.02 | 26,970 | 775 | 500 | 0 | 0 | 0.00% | 0 |
24.09.30 | 28,540 | 1,570 | 264 | 0 | 0 | 0.00% | 0 |
24.09.27 | 28,455 | 85 | 164 | 0 | 0 | 0.00% | 0 |
24.09.26 | 26,690 | 1,765 | 298 | 0 | 0 | 0.00% | 0 |
24.09.25 | 27,470 | 780 | 213 | 0 | 0 | 0.00% | 0 |
24.09.24 | 26,800 | 670 | 85 | 0 | 0 | 0.00% | 0 |
24.09.23 | 26,715 | 85 | 176 | 0 | 0 | 0.00% | 0 |
24.09.20 | 26,350 | 365 | 418 | 0 | 0 | 0.00% | 0 |
24.09.19 | 26,520 | 170 | 223 | 0 | 0 | 0.00% | 0 |
24.09.13 | 26,370 | 150 | 54 | 0 | 0 | 0.00% | 0 |
24.09.12 | 25,050 | 1,320 | 173 | 0 | 0 | 0.00% | 0 |
24.09.11 | 25,875 | 825 | 75 | 0 | 0 | 0.00% | 0 |
24.09.10 | 26,030 | 155 | 575 | 0 | 0 | 0.00% | 0 |
24.09.09 | 26,410 | 380 | 136 | 0 | 0 | 0.00% | 0 |
24.09.06 | 26,940 | 530 | 178 | 0 | 0 | 0.00% | 0 |
24.09.05 | 27,055 | 115 | 543 | 0 | 0 | 0.00% | 0 |
24.09.04 | 29,145 | 2,090 | 1,232 | 0 | 0 | 0.00% | 0 |
24.09.03 | 29,315 | 170 | 23 | 0 | 0 | 0.00% | 0 |
24.09.02 | 29,430 | 115 | 172 | 0 | 0 | 0.00% | 0 |
24.08.30 | 29,340 | 90 | 12 | 0 | 0 | 0.00% | 0 |
24.08.29 | 29,695 | 355 | 145 | 0 | 0 | 0.00% | 0 |
24.08.28 | 30,075 | 380 | 18 | 0 | 0 | 0.00% | 0 |
24.08.27 | 30,220 | 145 | 63 | 0 | 0 | 0.00% | 0 |
24.08.26 | 30,665 | 445 | 458 | 0 | 0 | 0.00% | 0 |
24.08.23 | 30,680 | 15 | 153 | 0 | 0 | 0.00% | 0 |
24.08.22 | 30,605 | 75 | 424 | 0 | 0 | 0.00% | 0 |
24.08.21 | 30,725 | 120 | 710 | 0 | 0 | 0.00% | 0 |
24.08.20 | 29,920 | 805 | 3,953 | 0 | 0 | 0.00% | 0 |
24.08.19 | 30,680 | 760 | 3,422 | 0 | 0 | 0.00% | 0 |
24.08.16 | 29,285 | 1,395 | 1,372 | 0 | 0 | 0.00% | 0 |
24.08.14 | 28,615 | 670 | 1,026 | 0 | 0 | 0.00% | 0 |
24.08.13 | 28,470 | 145 | 98 | 0 | 0 | 0.00% | 0 |
24.08.12 | 27,925 | 545 | 1,122 | 0 | 0 | 0.00% | 0 |
24.08.09 | 27,115 | 810 | 702 | 0 | 0 | 0.00% | 0 |
24.08.08 | 27,510 | 395 | 793 | 0 | 0 | 0.00% | 0 |
24.08.07 | 26,360 | 1,150 | 1,583 | 0 | 0 | 0.00% | 0 |
24.08.06 | 25,075 | 1,285 | 13,881 | 0 | 0 | 0.00% | 0 |
24.08.05 | 30,505 | 5,430 | 20,010 | 0 | 0 | 0.00% | 0 |
24.08.02 | 33,715 | 3,210 | 3,593 | 0 | 0 | 0.00% | 0 |
24.08.01 | 33,330 | 385 | 920 | 0 | 0 | 0.00% | 0 |
24.07.31 | 32,255 | 1,075 | 712 | 0 | 0 | 0.00% | 0 |
24.07.30 | 33,110 | 855 | 52 | 0 | 0 | 0.00% | 0 |
24.07.29 | 32,300 | 810 | 3 | 0 | 0 | 0.00% | 0 |
24.07.26 | 31,900 | 400 | 196 | 0 | 0 | 0.00% | 0 |
24.07.25 | 33,470 | 1,570 | 237 | 0 | 0 | 0.00% | 0 |
24.07.24 | 33,625 | 155 | 3 | 0 | 0 | 0.00% | 0 |
24.07.23 | 33,060 | 565 | 17 | 0 | 0 | 0.00% | 0 |
24.07.22 | 33,970 | 910 | 5 | 0 | 0 | 0.00% | 0 |
24.07.19 | 34,560 | 590 | 165 | 0 | 0 | 0.00% | 0 |
24.07.18 | 35,940 | 1,380 | 115 | 0 | 0 | 0.00% | 0 |
24.07.17 | 35,720 | 220 | 2 | 0 | 0 | 0.00% | 0 |
24.07.16 | 35,910 | 190 | 2 | 0 | 0 | 0.00% | 0 |
24.07.15 | 35,435 | 475 | 27 | 0 | 0 | 0.00% | 0 |
24.07.12 | 36,680 | 1,245 | 211 | 0 | 0 | 0.00% | 0 |
24.07.11 | 36,030 | 650 | 2 | 0 | 0 | 0.00% | 0 |
24.07.10 | 36,165 | 135 | 202 | 0 | 0 | 0.00% | 0 |
24.07.09 | 35,885 | 280 | 4 | 0 | 0 | 0.00% | 0 |
24.07.08 | 36,130 | 245 | 3 | 0 | 0 | 0.00% | 0 |
24.07.05 | 34,570 | 1,560 | 4 | 0 | 0 | 0.00% | 0 |
24.07.04 | 33,845 | 725 | 353 | 0 | 0 | 0.00% | 0 |
24.07.03 | 33,795 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.07.02 | 33,820 | 25 | 102 | 0 | 0 | 0.00% | 0 |
24.07.01 | 34,005 | 185 | 2 | 0 | 0 | 0.00% | 0 |
24.06.28 | 32,990 | 1,015 | 8 | 0 | 0 | 0.00% | 0 |
24.06.27 | 33,720 | 730 | 2 | 0 | 0 | 0.00% | 0 |
24.06.26 | 33,305 | 415 | 141 | 0 | 0 | 0.00% | 0 |
24.06.25 | 32,985 | 320 | 150 | 0 | 0 | 0.00% | 0 |
24.06.24 | 33,410 | 425 | 211 | 0 | 0 | 0.00% | 0 |
24.06.21 | 34,320 | 910 | 206 | 0 | 0 | 0.00% | 0 |
24.06.20 | 33,770 | 550 | 156 | 0 | 0 | 0.00% | 0 |
24.06.19 | 32,755 | 1,015 | 26 | 0 | 0 | 0.00% | 0 |
24.06.18 | 32,355 | 400 | 3 | 0 | 0 | 0.00% | 0 |
24.06.17 | 32,445 | 90 | 53 | 0 | 0 | 0.00% | 0 |
24.06.14 | 32,645 | 200 | 3 | 0 | 0 | 0.00% | 0 |
24.06.13 | 31,450 | 1,195 | 67 | 0 | 0 | 0.00% | 0 |
24.06.12 | 31,380 | 70 | 28 | 0 | 0 | 0.00% | 0 |
24.06.11 | 31,380 | 0 | 28 | 0 | 0 | 0.00% | 0 |
24.06.10 | 31,700 | 320 | 7 | 0 | 0 | 0.00% | 0 |
24.06.07 | 30,870 | 830 | 3 | 0 | 0 | 0.00% | 0 |
24.06.05 | 30,515 | 355 | 2 | 0 | 0 | 0.00% | 0 |
24.06.04 | 30,880 | 365 | 302 | 0 | 0 | 0.00% | 0 |
24.06.03 | 29,805 | 1,075 | 197 | 0 | 0 | 0.00% | 0 |
24.05.31 | 29,875 | 70 | 4 | 0 | 0 | 0.00% | 0 |
24.05.30 | 30,930 | 1,055 | 190 | 0 | 0 | 0.00% | 0 |
24.05.29 | 31,690 | 760 | 190 | 0 | 0 | 0.00% | 0 |
24.05.28 | 31,075 | 615 | 74 | 0 | 0 | 0.00% | 0 |
24.05.27 | 30,980 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.05.24 | 31,830 | 850 | 85 | 0 | 0 | 0.00% | 0 |
24.05.23 | 31,915 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.05.22 | 32,050 | 135 | 102 | 0 | 0 | 0.00% | 0 |
24.05.21 | 32,725 | 675 | 3 | 0 | 0 | 0.00% | 0 |
24.05.20 | 32,465 | 260 | 3 | 0 | 0 | 0.00% | 0 |
24.05.17 | 32,640 | 175 | 2 | 0 | 0 | 0.00% | 0 |
24.05.16 | 31,890 | 750 | 23 | 0 | 0 | 0.00% | 0 |
24.05.14 | 31,985 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.05.13 | 32,270 | 285 | 2 | 0 | 0 | 0.00% | 0 |
24.05.10 | 32,315 | 45 | 202 | 0 | 0 | 0.00% | 0 |
24.05.09 | 32,365 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.05.08 | 32,235 | 130 | 11 | 0 | 0 | 0.00% | 0 |
24.05.07 | 30,920 | 1,315 | 191 | 0 | 0 | 0.00% | 0 |
24.05.03 | 30,875 | 45 | 5 | 0 | 0 | 0.00% | 0 |
24.05.02 | 31,135 | 260 | 11 | 0 | 0 | 0.00% | 0 |
24.04.30 | 30,825 | 310 | 223 | 0 | 0 | 0.00% | 0 |
24.04.29 | 30,305 | 520 | 65 | 0 | 0 | 0.00% | 0 |
24.04.26 | 29,630 | 675 | 44 | 0 | 0 | 0.00% | 0 |
24.04.25 | 30,670 | 1,040 | 155 | 0 | 0 | 0.00% | 0 |
24.04.24 | 29,650 | 1,020 | 31 | 0 | 0 | 0.00% | 0 |
24.04.23 | 29,470 | 180 | 25 | 0 | 0 | 0.00% | 0 |
24.04.22 | 28,895 | 575 | 206 | 0 | 0 | 0.00% | 0 |
24.04.19 | 30,130 | 1,235 | 285 | 0 | 0 | 0.00% | 0 |
24.04.18 | 29,310 | 820 | 43 | 0 | 0 | 0.00% | 0 |
24.04.17 | 29,760 | 450 | 37 | 0 | 0 | 0.00% | 0 |
24.04.16 | 31,230 | 1,470 | 125 | 0 | 0 | 0.00% | 0 |
24.04.15 | 32,030 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 31,135 | 895 | 2 | 0 | 0 | 0.00% | 0 |
24.04.11 | 32,775 | 1,640 | 2 | 0 | 0 | 0.00% | 0 |
24.04.09 | 32,230 | 545 | 2 | 0 | 0 | 0.00% | 0 |
24.04.08 | 32,250 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.04.05 | 32,825 | 575 | 3 | 0 | 0 | 0.00% | 0 |
24.04.04 | 32,285 | 540 | 2 | 0 | 0 | 0.00% | 0 |
24.04.03 | 32,875 | 590 | 3 | 0 | 0 | 0.00% | 0 |
24.04.02 | 33,450 | 575 | 2 | 0 | 0 | 0.00% | 0 |
24.04.01 | 32,570 | 880 | 2 | 0 | 0 | 0.00% | 0 |
24.03.29 | 32,455 | 115 | 2 | 0 | 0 | 0.00% | 0 |
24.03.28 | 32,415 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.03.27 | 33,090 | 675 | 2 | 0 | 0 | 0.00% | 0 |
24.03.26 | 32,490 | 600 | 27 | 0 | 0 | 0.00% | 0 |
24.03.25 | 32,380 | 110 | 2 | 0 | 0 | 0.00% | 0 |
24.03.22 | 32,560 | 180 | 405 | 0 | 0 | 0.00% | 0 |
24.03.21 | 30,435 | 2,125 | 65 | 0 | 0 | 0.00% | 0 |
24.03.20 | 29,495 | 940 | 47 | 0 | 0 | 0.00% | 0 |
24.03.19 | 30,495 | 1,000 | 43 | 0 | 0 | 0.00% | 0 |
24.03.18 | 30,840 | 345 | 19 | 0 | 0 | 0.00% | 0 |
24.03.15 | 30,805 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.03.14 | 30,780 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.03.13 | 30,040 | 740 | 248 | 0 | 0 | 0.00% | 0 |
24.03.12 | 30,100 | 60 | 92 | 0 | 0 | 0.00% | 0 |
24.03.11 | 30,680 | 580 | 52 | 0 | 0 | 0.00% | 0 |
24.03.08 | 29,870 | 810 | 4 | 0 | 0 | 0.00% | 0 |
24.03.07 | 29,520 | 350 | 2 | 0 | 0 | 0.00% | 0 |
24.03.06 | 29,860 | 340 | 2 | 0 | 0 | 0.00% | 0 |
24.03.05 | 30,385 | 525 | 41 | 0 | 0 | 0.00% | 0 |
24.03.04 | 29,310 | 1,075 | 6 | 0 | 0 | 0.00% | 0 |
24.02.29 | 29,145 | 165 | 2 | 0 | 0 | 0.00% | 0 |
24.02.28 | 29,235 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.02.27 | 29,465 | 230 | 202 | 0 | 0 | 0.00% | 0 |
24.02.26 | 30,065 | 600 | 12,411 | 0 | 0 | 0.00% | 0 |
24.02.23 | 30,025 | 40 | 341 | 0 | 0 | 0.00% | 0 |
24.02.22 | 29,410 | 615 | 2 | 0 | 0 | 0.00% | 0 |
24.02.21 | 29,615 | 205 | 381 | 0 | 0 | 0.00% | 0 |
24.02.20 | 30,300 | 685 | 212 | 0 | 0 | 0.00% | 0 |
24.02.19 | 29,355 | 945 | 499 | 0 | 0 | 0.00% | 0 |
24.02.16 | 28,795 | 560 | 61 | 0 | 0 | 0.00% | 0 |
24.02.15 | 29,015 | 220 | 448 | 0 | 0 | 0.00% | 0 |
24.02.14 | 29,800 | 785 | 313 | 0 | 0 | 0.00% | 0 |
24.02.13 | 29,055 | 745 | 210 | 0 | 0 | 0.00% | 0 |
24.02.08 | 28,505 | 550 | 103 | 0 | 0 | 0.00% | 0 |
24.02.07 | 28,355 | 150 | 2 | 0 | 0 | 0.00% | 0 |
24.02.06 | 28,380 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.02.05 | 29,145 | 765 | 2,116 | 0 | 0 | 0.00% | 0 |
24.02.02 | 27,315 | 1,830 | 1,622 | 0 | 0 | 0.00% | 0 |
24.02.01 | 26,530 | 785 | 1,955 | 0 | 0 | 0.00% | 0 |
24.01.31 | 26,750 | 220 | 118 | 0 | 0 | 0.00% | 0 |
24.01.30 | 26,515 | 235 | 349 | 0 | 0 | 0.00% | 0 |
24.01.29 | 26,235 | 280 | 388 | 0 | 0 | 0.00% | 0 |
24.01.26 | 26,200 | 35 | 207 | 0 | 0 | 0.00% | 0 |
24.01.25 | 26,135 | 65 | 778 | 0 | 0 | 0.00% | 0 |
24.01.24 | 26,300 | 165 | 460 | 0 | 0 | 0.00% | 0 |
24.01.23 | 26,115 | 185 | 1,078 | 0 | 0 | 0.00% | 0 |
24.01.22 | 25,955 | 160 | 533 | 0 | 0 | 0.00% | 0 |
24.01.19 | 24,980 | 975 | 3,218 | 0 | 0 | 0.00% | 0 |
24.01.18 | 25,070 | 90 | 458 | 0 | 0 | 0.00% | 0 |
24.01.17 | 26,390 | 1,320 | 2,779 | 0 | 0 | 0.00% | 0 |
24.01.16 | 27,110 | 720 | 140 | 0 | 0 | 0.00% | 0 |
24.01.15 | 26,865 | 245 | 49 | 0 | 0 | 0.00% | 0 |
24.01.12 | 27,410 | 545 | 62 | 0 | 0 | 0.00% | 0 |
24.01.11 | 27,320 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.01.10 | 28,045 | 725 | 399 | 0 | 0 | 0.00% | 0 |
24.01.09 | 28,240 | 195 | 213 | 0 | 0 | 0.00% | 0 |
24.01.08 | 28,490 | 250 | 4 | 0 | 0 | 0.00% | 0 |
24.01.05 | 28,455 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.01.04 | 29,200 | 745 | 1,315 | 0 | 0 | 0.00% | 0 |
24.01.03 | 30,875 | 1,675 | 392 | 0 | 0 | 0.00% | 0 |
24.01.02 | 30,490 | 385 | 6 | 0 | 0 | 0.00% | 0 |
23.12.28 | 29,595 | 895 | 15 | 0 | 0 | 0.00% | 0 |
23.12.27 | 28,790 | 805 | 7 | 0 | 0 | 0.00% | 0 |
23.12.26 | 28,750 | 40 | 1,011 | 0 | 0 | 0.00% | 0 |
23.12.22 | 28,415 | 335 | 3,004 | 0 | 0 | 0.00% | 0 |
23.12.21 | 28,755 | 340 | 1,677 | 0 | 0 | 0.00% | 0 |
23.12.20 | 27,390 | 1,365 | 2,913 | 0 | 0 | 0.00% | 0 |
23.12.19 | 27,480 | 90 | 2 | 0 | 0 | 0.00% | 0 |
23.12.18 | 27,335 | 145 | 6 | 0 | 0 | 0.00% | 0 |
23.12.15 | 27,155 | 180 | 2 | 0 | 0 | 0.00% | 0 |
23.12.14 | 26,695 | 460 | 2 | 0 | 0 | 0.00% | 0 |
23.12.13 | 26,735 | 40 | 2 | 0 | 0 | 0.00% | 0 |
23.12.12 | 26,515 | 220 | 2 | 0 | 0 | 0.00% | 0 |
23.12.11 | 26,395 | 120 | 4,524 | 0 | 0 | 0.00% | 0 |
23.12.08 | 25,675 | 720 | 216 | 0 | 0 | 0.00% | 0 |
23.12.07 | 26,100 | 425 | 363 | 0 | 0 | 0.00% | 0 |
23.12.06 | 25,995 | 105 | 79 | 0 | 0 | 0.00% | 0 |
23.12.05 | 26,215 | 220 | 130 | 0 | 0 | 0.00% | 0 |
23.12.04 | 26,175 | 40 | 13 | 0 | 0 | 0.00% | 0 |
23.12.01 | 26,285 | 110 | 15 | 0 | 0 | 0.00% | 0 |
23.11.30 | 26,435 | 150 | 2 | 0 | 0 | 0.00% | 0 |
23.11.29 | 26,445 | 10 | 4 | 0 | 0 | 0.00% | 0 |
23.11.28 | 25,930 | 515 | 24 | 0 | 0 | 0.00% | 0 |
23.11.27 | 26,085 | 155 | 2,002 | 0 | 0 | 0.00% | 0 |
23.11.24 | 26,435 | 350 | 3 | 0 | 0 | 0.00% | 0 |
23.11.23 | 26,025 | 410 | 29 | 0 | 0 | 0.00% | 0 |
23.11.22 | 26,515 | 490 | 79 | 0 | 0 | 0.00% | 0 |
23.11.21 | 25,570 | 945 | 13 | 0 | 0 | 0.00% | 0 |
23.11.20 | 25,575 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.11.17 | 26,045 | 470 | 16 | 0 | 0 | 0.00% | 0 |
23.11.16 | 25,950 | 90 | 10 | 0 | 0 | 0.00% | 0 |
23.11.15 | 25,005 | 945 | 64 | 0 | 0 | 0.00% | 0 |
23.11.14 | 24,475 | 530 | 52 | 0 | 0 | 0.00% | 0 |
23.11.13 | 24,435 | 40 | 10 | 0 | 0 | 0.00% | 0 |
23.11.10 | 24,820 | 385 | 14 | 0 | 0 | 0.00% | 0 |
23.11.09 | 25,135 | 315 | 4 | 0 | 0 | 0.00% | 0 |
23.11.08 | 25,040 | 95 | 6 | 0 | 0 | 0.00% | 0 |
23.11.07 | 25,950 | 910 | 61 | 0 | 0 | 0.00% | 0 |
23.11.06 | 23,680 | 2,270 | 282 | 0 | 0 | 0.00% | 0 |
23.11.03 | 23,300 | 380 | 1,045 | 0 | 0 | 0.00% | 0 |
23.11.02 | 22,485 | 815 | 282 | 0 | 0 | 0.00% | 0 |
23.11.01 | 21,895 | 590 | 153 | 0 | 0 | 0.00% | 0 |
23.10.31 | 22,400 | 505 | 420 | 0 | 0 | 0.00% | 0 |
23.10.30 | 22,250 | 150 | 9 | 0 | 0 | 0.00% | 0 |
23.10.27 | 22,290 | 40 | 152 | 0 | 0 | 0.00% | 0 |
23.10.26 | 23,765 | 1,475 | 176 | 0 | 0 | 0.00% | 0 |
23.10.25 | 23,635 | 130 | 3 | 0 | 0 | 0.00% | 0 |
23.10.24 | 23,350 | 285 | 3 | 0 | 0 | 0.00% | 0 |
23.10.23 | 23,875 | 525 | 80 | 0 | 0 | 0.00% | 0 |
23.10.20 | 24,430 | 555 | 87 | 0 | 0 | 0.00% | 0 |
23.10.19 | 25,340 | 910 | 17 | 0 | 0 | 0.00% | 0 |
23.10.18 | 24,930 | 410 | 72 | 0 | 0 | 0.00% | 0 |
23.10.17 | 24,250 | 680 | 2 | 0 | 0 | 0.00% | 0 |
23.10.16 | 24,975 | 725 | 76 | 0 | 0 | 0.00% | 0 |
23.10.13 | 25,230 | 255 | 63 | 0 | 0 | 0.00% | 0 |
23.10.12 | 24,880 | 350 | 24 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,115 | 765 | 379 | 0 | 0 | 0.00% | 0 |
23.10.10 | 23,955 | 160 | 218 | 0 | 0 | 0.00% | 0 |
23.10.06 | 23,990 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.10.05 | 23,830 | 160 | 1,377 | 0 | 0 | 0.00% | 0 |
23.10.04 | 24,975 | 1,145 | 35 | 0 | 0 | 0.00% | 0 |
23.09.27 | 25,155 | 180 | 33 | 0 | 0 | 0.00% | 0 |
23.09.26 | 25,700 | 545 | 52 | 0 | 0 | 0.00% | 0 |
23.09.25 | 25,790 | 90 | 5 | 0 | 0 | 0.00% | 0 |
23.09.22 | 26,195 | 405 | 52 | 0 | 0 | 0.00% | 0 |
23.09.21 | 26,995 | 800 | 23 | 0 | 0 | 0.00% | 0 |
23.09.20 | 27,110 | 115 | 2 | 0 | 0 | 0.00% | 0 |
23.09.19 | 27,660 | 550 | 11 | 0 | 0 | 0.00% | 0 |
23.09.18 | 27,820 | 160 | 2 | 0 | 0 | 0.00% | 0 |
23.09.15 | 26,680 | 1,140 | 602 | 0 | 0 | 0.00% | 0 |
23.09.14 | 26,525 | 155 | 2 | 0 | 0 | 0.00% | 0 |
23.09.13 | 26,510 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.09.12 | 26,695 | 185 | 154 | 0 | 0 | 0.00% | 0 |
23.09.11 | 26,390 | 305 | 3 | 0 | 0 | 0.00% | 0 |
23.09.08 | 26,545 | 155 | 152 | 0 | 0 | 0.00% | 0 |
23.09.07 | 27,075 | 530 | 707 | 0 | 0 | 0.00% | 0 |
23.09.06 | 27,160 | 85 | 2 | 0 | 0 | 0.00% | 0 |
23.09.05 | 26,995 | 165 | 2 | 0 | 0 | 0.00% | 0 |
23.09.04 | 26,230 | 765 | 2 | 0 | 0 | 0.00% | 0 |
23.09.01 | 26,400 | 170 | 2 | 0 | 0 | 0.00% | 0 |
23.08.31 | 26,600 | 200 | 2 | 0 | 0 | 0.00% | 0 |
23.08.30 | 26,115 | 485 | 40 | 0 | 0 | 0.00% | 0 |
23.08.29 | 25,850 | 265 | 2 | 0 | 0 | 0.00% | 0 |
23.08.28 | 25,450 | 400 | 2 | 0 | 0 | 0.00% | 0 |
23.08.25 | 26,055 | 605 | 2 | 0 | 0 | 0.00% | 0 |
23.08.24 | 25,590 | 465 | 2 | 0 | 0 | 0.00% | 0 |
23.08.23 | 25,630 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.08.22 | 25,330 | 300 | 5 | 0 | 0 | 0.00% | 0 |
23.08.21 | 25,345 | 15 | 23 | 0 | 0 | 0.00% | 0 |
23.08.18 | 25,240 | 105 | 9 | 0 | 0 | 0.00% | 0 |
23.08.17 | 26,085 | 845 | 8 | 0 | 0 | 0.00% | 0 |
23.08.16 | 26,980 | 895 | 43 | 0 | 0 | 0.00% | 0 |
23.08.14 | 27,580 | 600 | 2 | 0 | 0 | 0.00% | 0 |
23.08.11 | 27,155 | 425 | 2 | 0 | 0 | 0.00% | 0 |
23.08.10 | 27,005 | 150 | 2 | 0 | 0 | 0.00% | 0 |
23.08.09 | 27,515 | 510 | 2 | 0 | 0 | 0.00% | 0 |
23.08.08 | 27,195 | 320 | 2 | 0 | 0 | 0.00% | 0 |
23.08.07 | 27,520 | 325 | 2 | 0 | 0 | 0.00% | 0 |
23.08.04 | 27,835 | 315 | 2 | 0 | 0 | 0.00% | 0 |
23.08.03 | 27,990 | 155 | 3 | 0 | 0 | 0.00% | 0 |
23.08.02 | 29,135 | 1,145 | 3 | 0 | 0 | 0.00% | 0 |
23.08.01 | 28,290 | 845 | 10 | 0 | 0 | 0.00% | 0 |
23.07.31 | 27,770 | 520 | 5 | 0 | 0 | 0.00% | 0 |
23.07.28 | 27,635 | 135 | 1,002 | 0 | 0 | 0.00% | 0 |
23.07.27 | 27,895 | 260 | 2 | 0 | 0 | 0.00% | 0 |
23.07.26 | 28,275 | 380 | 20 | 0 | 0 | 0.00% | 0 |
23.07.25 | 28,050 | 225 | 2 | 0 | 0 | 0.00% | 0 |
23.07.24 | 27,655 | 395 | 8 | 0 | 0 | 0.00% | 0 |
23.07.21 | 27,855 | 200 | 16 | 0 | 0 | 0.00% | 0 |
23.07.20 | 28,055 | 200 | 40 | 0 | 0 | 0.00% | 0 |
23.07.19 | 28,465 | 410 | 32 | 0 | 0 | 0.00% | 0 |
23.07.18 | 28,265 | 200 | 2 | 0 | 0 | 0.00% | 0 |
23.07.17 | 28,545 | 280 | 522 | 0 | 0 | 0.00% | 0 |
23.07.14 | 27,660 | 885 | 364 | 0 | 0 | 0.00% | 0 |
23.07.13 | 27,245 | 415 | 1,542 | 0 | 0 | 0.00% | 0 |
23.07.12 | 26,275 | 970 | 6,617 | 0 | 0 | 0.00% | 0 |
23.07.11 | 26,280 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.07.10 | 26,040 | 240 | 13,893 | 0 | 0 | 0.00% | 0 |
23.07.07 | 27,015 | 975 | 78 | 0 | 0 | 0.00% | 0 |
23.07.06 | 27,730 | 715 | 2 | 0 | 0 | 0.00% | 0 |
23.07.05 | 27,775 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.07.04 | 27,520 | 255 | 3 | 0 | 0 | 0.00% | 0 |
23.07.03 | 27,000 | 520 | 7 | 0 | 0 | 0.00% | 0 |
23.06.30 | 27,185 | 185 | 2 | 0 | 0 | 0.00% | 0 |
23.06.29 | 27,425 | 240 | 3 | 0 | 0 | 0.00% | 0 |
23.06.28 | 27,360 | 65 | 2 | 0 | 0 | 0.00% | 0 |
23.06.27 | 26,975 | 385 | 8 | 0 | 0 | 0.00% | 0 |
23.06.26 | 27,505 | 530 | 2 | 0 | 0 | 0.00% | 0 |
23.06.23 | 27,515 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.06.22 | 27,575 | 60 | 154 | 0 | 0 | 0.00% | 0 |
23.06.21 | 27,630 | 55 | 2 | 0 | 0 | 0.00% | 0 |
23.06.20 | 28,050 | 420 | 3 | 0 | 0 | 0.00% | 0 |
23.06.19 | 27,995 | 55 | 2 | 0 | 0 | 0.00% | 0 |
23.06.16 | 28,270 | 275 | 4,450 | 0 | 0 | 0.00% | 0 |
23.06.15 | 28,395 | 125 | 2 | 0 | 0 | 0.00% | 0 |
23.06.14 | 28,385 | 10 | 14 | 0 | 0 | 0.00% | 0 |
23.06.13 | 28,135 | 250 | 27 | 0 | 0 | 0.00% | 0 |
23.06.12 | 28,485 | 350 | 4,419 | 0 | 0 | 0.00% | 0 |
23.06.09 | 27,625 | 860 | 7 | 0 | 0 | 0.00% | 0 |
23.06.08 | 27,830 | 205 | 4,538 | 0 | 0 | 0.00% | 0 |
23.06.07 | 27,945 | 115 | 8,906 | 0 | 0 | 0.00% | 0 |
23.06.05 | 27,740 | 205 | 4,484 | 0 | 0 | 0.00% | 0 |
23.06.02 | 26,970 | 770 | 4,575 | 0 | 0 | 0.00% | 0 |
23.06.01 | 27,480 | 510 | 24,648 | 0 | 0 | 0.00% | 0 |
23.05.31 | 27,570 | 90 | 2 | 0 | 0 | 0.00% | 0 |
23.05.30 | 26,710 | 860 | 7 | 0 | 0 | 0.00% | 0 |
23.05.26 | 26,900 | 190 | 2 | 0 | 0 | 0.00% | 0 |
23.05.25 | 26,590 | 310 | 2 | 0 | 0 | 0.00% | 0 |
23.05.24 | 26,855 | 265 | 2 | 0 | 0 | 0.00% | 0 |
23.05.23 | 26,775 | 80 | 2 | 0 | 0 | 0.00% | 0 |
23.05.22 | 26,410 | 365 | 7 | 0 | 0 | 0.00% | 0 |
23.05.19 | 25,680 | 730 | 10 | 0 | 0 | 0.00% | 0 |
23.05.18 | 25,060 | 620 | 7 | 0 | 0 | 0.00% | 0 |
23.05.17 | 25,290 | 230 | 2 | 0 | 0 | 0.00% | 0 |
23.05.16 | 24,635 | 655 | 2 | 0 | 0 | 0.00% | 0 |
23.05.15 | 24,840 | 205 | 2 | 0 | 0 | 0.00% | 0 |
23.05.12 | 25,095 | 255 | 4 | 0 | 0 | 0.00% | 0 |
23.05.11 | 25,400 | 305 | 2,961 | 0 | 0 | 0.00% | 0 |
23.05.10 | 25,525 | 125 | 3 | 0 | 0 | 0.00% | 0 |
23.05.09 | 25,670 | 145 | 2 | 0 | 0 | 0.00% | 0 |
23.05.08 | 25,055 | 615 | 802 | 0 | 0 | 0.00% | 0 |
23.05.04 | 25,240 | 185 | 2 | 0 | 0 | 0.00% | 0 |
23.05.03 | 25,620 | 380 | 2 | 0 | 0 | 0.00% | 0 |
23.05.02 | 25,040 | 580 | 295 | 0 | 0 | 0.00% | 0 |
23.04.28 | 25,110 | 70 | 44,838 | 0 | 0 | 0.00% | 0 |
23.04.27 | 24,985 | 125 | 8,277 | 0 | 0 | 0.00% | 0 |
23.04.26 | 25,785 | 800 | 3,299 | 0 | 0 | 0.00% | 0 |
23.04.25 | 25,755 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.04.24 | 25,980 | 225 | 773 | 0 | 0 | 0.00% | 0 |
23.04.21 | 26,270 | 290 | 8,460 | 0 | 0 | 0.00% | 0 |
23.04.20 | 26,450 | 180 | 404 | 0 | 0 | 0.00% | 0 |
23.04.19 | 26,360 | 90 | 11,457 | 0 | 0 | 0.00% | 0 |
23.04.18 | 26,485 | 125 | 8,322 | 0 | 0 | 0.00% | 0 |
23.04.14 | 26,310 | 215 | 7,851 | 0 | 0 | 0.00% | 0 |
23.04.13 | 26,220 | 90 | 47 | 0 | 0 | 0.00% | 0 |
23.04.12 | 26,015 | 205 | 4,098 | 0 | 0 | 0.00% | 0 |
23.04.11 | 25,360 | 655 | 16,362 | 0 | 0 | 0.00% | 0 |
23.04.10 | 24,905 | 455 | 16,667 | 0 | 0 | 0.00% | 0 |
23.04.07 | 24,660 | 245 | 2,797 | 0 | 0 | 0.00% | 0 |
23.04.06 | 24,910 | 250 | 2 | 0 | 0 | 0.00% | 0 |
23.04.05 | 24,640 | 270 | 16,027 | 0 | 0 | 0.00% | 0 |
23.04.04 | 24,410 | 230 | 72 | 0 | 0 | 0.00% | 0 |
23.04.03 | 24,710 | 300 | 36 | 0 | 0 | 0.00% | 0 |
23.03.31 | 24,270 | 440 | 61 | 0 | 0 | 0.00% | 0 |
23.03.30 | 23,750 | 520 | 25 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
노란우산공제 가입자 10명 중 7명 “소득공제 한도 늘려야”
-
2
정의선, 日모터스포츠 대회서 도요타 아키오 회장 재회…한달만
-
3
SSG닷컴, 28일까지 딸기 기획전…인기 품종 최대 40% 할인
-
4
‘미국주식해야 돈 벌어’ 연말 랠리 기대 큰데...대기업 임원들 자사주 매도 역대 최대
-
5
美FOMC 의사록 공개·韓금통위 주목 [붐앤쇼크]
-
6
산업硏 “전문가 63% 트럼프 출범 국내 제조업에 부정적”
-
7
저출산 고령화 해법 찾는다..한국사회정책연구원 세미나
-
8
[연합뉴스 이 시각 헤드라인] - 15:00
-
9
서울 도심서 택배노동자 집회…배송 속도경쟁 중단 주장
-
10
전남도, 2030년까지 식품산업 21조원 규모로 키운다