KB 인버스 2X KOSPI 200 선물 ETN
(Q580040 ) I 코스피 ETN 11.21 15:3213,755 | 전일 | 13,750 | 고가 | 13,905 | 상한가 | 22,005 |
거래량 (주) |
5,533 |
5 0.04% | 시가 | 13,905 | 저가 | 13,710 | 하한가 | 5,505 |
거래대금 (백만) |
76 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,750 | 5 | 5,533 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 13,855 | 105 | 4,086 | 0 | 0 | 0.00% | 500,000 |
24.11.19 | 14,005 | 150 | 35 | 0 | 0 | 0.00% | 500,000 |
24.11.18 | 14,510 | 505 | 54 | 0 | 0 | 0.00% | 500,000 |
24.11.15 | 14,775 | 265 | 1,203 | 0 | 0 | 0.00% | 500,000 |
24.11.14 | 14,640 | 30 | 9,092 | 0 | 0 | 0.00% | 500,000 |
24.11.13 | 13,910 | 730 | 1,963 | 0 | 0 | 0.00% | 500,000 |
24.11.12 | 13,300 | 610 | 5,964 | 0 | 0 | 0.00% | 500,000 |
24.11.11 | 12,890 | 410 | 1,059 | 0 | 0 | 0.00% | 500,000 |
24.11.08 | 12,775 | 115 | 71 | 0 | 0 | 0.00% | 500,000 |
24.11.07 | 12,855 | 80 | 393 | 0 | 0 | 0.00% | 500,000 |
24.11.06 | 12,805 | 50 | 531 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,680 | 125 | 1,134 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,125 | 445 | 1,570 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,870 | 255 | 9,459 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,500 | 370 | 207 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,420 | 80 | 52 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,550 | 130 | 124 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,620 | 70 | 2 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,655 | 35 | 453 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,440 | 215 | 193 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,780 | 340 | 372 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,360 | 420 | 4,167 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,360 | 0 | 2,590 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,265 | 95 | 92 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,330 | 65 | 222 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,150 | 180 | 992 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,180 | 30 | 216 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,450 | 270 | 178 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,435 | 15 | 70 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,560 | 125 | 1,001 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,410 | 150 | 406 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,750 | 340 | 312 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,780 | 30 | 1,214 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,470 | 310 | 32,415 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,825 | 645 | 5,076 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,800 | 25 | 420 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,505 | 705 | 4,904 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,435 | 70 | 533 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,565 | 130 | 714 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,640 | 75 | 804 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,755 | 115 | 2,151 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,715 | 40 | 343 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,815 | 100 | 1,010 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,360 | 545 | 10,462 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,125 | 235 | 7,700 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,965 | 160 | 1,166 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,815 | 150 | 11,053 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,580 | 235 | 3,728 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,500 | 80 | 8,079 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,715 | 785 | 8,039 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,540 | 175 | 2,459 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,455 | 85 | 3,063 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,600 | 145 | 464 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,305 | 295 | 1,071 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,340 | 35 | 8,296 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,200 | 140 | 8,499 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,010 | 190 | 1,008 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,075 | 65 | 16,574 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,090 | 15 | 5,714 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,090 | 0 | 16,403 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,300 | 210 | 324 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,070 | 230 | 7,220 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,645 | 575 | 1,566 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,895 | 250 | 360 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,965 | 70 | 10,730 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,250 | 285 | 3,282 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,660 | 410 | 36,385 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,460 | 200 | 147,006 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,970 | 510 | 6,399 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,810 | 840 | 56,280 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,655 | 2,155 | 113,868 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,770 | 885 | 14,023 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,800 | 30 | 561 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,140 | 340 | 9,031 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,885 | 255 | 3,607 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,155 | 270 | 2,875 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,325 | 170 | 5,659 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,870 | 455 | 26,370 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,695 | 175 | 1,583 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,770 | 75 | 919 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,675 | 95 | 7,856 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,325 | 350 | 4,403 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,170 | 155 | 1,891 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,010 | 160 | 217 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,120 | 110 | 236 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,135 | 15 | 405 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,845 | 290 | 949 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,975 | 130 | 923 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,965 | 10 | 3,346 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,040 | 75 | 568 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,965 | 75 | 3,216 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,360 | 395 | 4,587 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,630 | 270 | 1,643 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,715 | 85 | 1,275 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,595 | 120 | 511 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,610 | 15 | 1,631 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,755 | 145 | 670 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,705 | 50 | 169 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,855 | 150 | 255 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,975 | 120 | 11,767 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,775 | 200 | 6,189 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,515 | 260 | 9,666 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,645 | 130 | 302 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,000 | 355 | 803 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,210 | 210 | 2,045 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,070 | 140 | 902 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,085 | 15 | 10,636 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,340 | 255 | 3,675 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,530 | 190 | 1,998 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,480 | 50 | 1,013 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,320 | 160 | 137 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,580 | 260 | 1,703 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,855 | 275 | 1,045 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,705 | 150 | 706 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,060 | 355 | 2,281 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,105 | 45 | 1,126 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,695 | 410 | 4,744 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,360 | 335 | 5,086 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,345 | 15 | 370 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,710 | 365 | 3,263 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,295 | 415 | 3,556 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,300 | 5 | 4,884 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,315 | 15 | 3,526 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,185 | 130 | 212 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,350 | 165 | 1,104 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,095 | 255 | 1,321 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,295 | 200 | 794 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,385 | 90 | 1,973 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,295 | 90 | 2,575 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,405 | 110 | 710 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,175 | 230 | 13,244 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,230 | 55 | 1,182 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,705 | 475 | 9,214 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,765 | 60 | 513 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,675 | 90 | 1,066 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,745 | 70 | 524 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,955 | 210 | 66 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,230 | 275 | 12,262 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,815 | 415 | 343 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,205 | 390 | 491 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,275 | 70 | 449 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,610 | 335 | 1,728 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,090 | 520 | 4,224 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,580 | 490 | 1,184 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,240 | 340 | 1,563 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,760 | 480 | 5,923 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,635 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,410 | 225 | 8,014 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,340 | 70 | 4,840 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,185 | 155 | 77 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,340 | 155 | 1,724 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,060 | 280 | 1,262 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,380 | 320 | 172 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,030 | 350 | 2,887 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,105 | 75 | 56 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,125 | 20 | 91 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,175 | 50 | 1,569 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,210 | 35 | 35 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,170 | 40 | 120 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,355 | 185 | 2,090 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,310 | 45 | 773 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,265 | 45 | 1,479 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,925 | 660 | 5,313 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,360 | 435 | 8,083 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,070 | 290 | 4,838 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,100 | 30 | 110 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,760 | 340 | 49 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,950 | 190 | 56 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,145 | 195 | 1,121 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,240 | 95 | 638 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,055 | 185 | 977 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,405 | 350 | 131 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,415 | 10 | 1,061 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,235 | 180 | 1,482 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,080 | 155 | 428 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,490 | 410 | 1,531 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,350 | 140 | 1,078 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,735 | 385 | 241 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,460 | 275 | 2,931 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,305 | 155 | 10,343 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,370 | 65 | 2,257 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,470 | 100 | 153 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,535 | 65 | 879 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,130 | 405 | 786 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,545 | 415 | 1,424 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,725 | 180 | 158 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,710 | 15 | 334 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,400 | 310 | 2,247 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,720 | 320 | 343 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,795 | 75 | 365 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,100 | 305 | 347 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,990 | 110 | 149 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,650 | 340 | 4,798 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,575 | 925 | 2,819 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,970 | 395 | 2,893 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,880 | 90 | 823 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,620 | 260 | 520 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,125 | 505 | 1,071 | 0 | 0 | 0.00% | 0 |
24.01.26 | 14,140 | 15 | 385 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,390 | 250 | 44 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,085 | 305 | 91 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,230 | 145 | 286 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,275 | 45 | 2,118 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,625 | 350 | 1,345 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,785 | 160 | 1,243 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,135 | 650 | 5,824 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,715 | 420 | 1,838 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,845 | 130 | 850 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,595 | 250 | 2,106 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,585 | 10 | 68 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,305 | 280 | 2,140 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,200 | 105 | 701 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,055 | 145 | 8,879 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,015 | 40 | 492 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,705 | 310 | 3,176 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,095 | 610 | 1,747 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,230 | 135 | 3,337 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,650 | 420 | 2,176 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,950 | 300 | 1,156 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,055 | 105 | 3,861 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,100 | 45 | 4,982 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,975 | 125 | 3,964 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,495 | 520 | 3,626 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,500 | 5 | 200 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,575 | 75 | 518 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,840 | 265 | 242 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,920 | 80 | 394 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,945 | 25 | 2 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,030 | 85 | 195 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,175 | 145 | 9,504 | 0 | 0 | 0.00% | 0 |
23.12.08 | 14,575 | 400 | 37 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,310 | 265 | 680 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,550 | 240 | 1,152 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,220 | 330 | 217 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,365 | 145 | 355 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,045 | 320 | 522 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,220 | 175 | 430 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,105 | 115 | 803 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,425 | 320 | 5 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,075 | 350 | 12 | 0 | 0 | 0.00% | 0 |
23.11.24 | 14,095 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,130 | 35 | 27 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,205 | 75 | 538 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,355 | 150 | 28 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,540 | 185 | 3 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,380 | 160 | 478 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,340 | 40 | 476 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,935 | 595 | 118 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,965 | 30 | 5 | 0 | 0 | 0.00% | 0 |
23.11.13 | 15,270 | 305 | 2 | 0 | 0 | 0.00% | 0 |
23.11.10 | 15,065 | 205 | 202 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,220 | 155 | 162 | 0 | 0 | 0.00% | 0 |
23.11.08 | 15,005 | 215 | 9 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,455 | 550 | 1,234 | 0 | 0 | 0.00% | 0 |
23.11.06 | 15,935 | 1,480 | 1,644 | 0 | 0 | 0.00% | 0 |
23.11.03 | 16,235 | 300 | 64 | 0 | 0 | 0.00% | 0 |
23.11.02 | 16,915 | 680 | 432 | 0 | 0 | 0.00% | 0 |
23.11.01 | 17,345 | 430 | 1,059 | 0 | 0 | 0.00% | 0 |
23.10.31 | 16,855 | 490 | 6,879 | 0 | 0 | 0.00% | 0 |
23.10.30 | 16,985 | 130 | 8,415 | 0 | 0 | 0.00% | 0 |
23.10.27 | 16,975 | 10 | 5,727 | 0 | 0 | 0.00% | 0 |
23.10.26 | 16,135 | 840 | 18,719 | 0 | 0 | 0.00% | 0 |
23.10.25 | 15,985 | 150 | 193 | 0 | 0 | 0.00% | 0 |
23.10.24 | 16,230 | 245 | 3,592 | 0 | 0 | 0.00% | 0 |
23.10.23 | 15,995 | 235 | 576 | 0 | 0 | 0.00% | 0 |
23.10.20 | 15,530 | 465 | 1,215 | 0 | 0 | 0.00% | 0 |
23.10.19 | 14,965 | 565 | 865 | 0 | 0 | 0.00% | 0 |
23.10.18 | 15,065 | 100 | 620 | 0 | 0 | 0.00% | 0 |
23.10.17 | 15,470 | 405 | 180 | 0 | 0 | 0.00% | 0 |
23.10.16 | 15,230 | 240 | 2,520 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,995 | 235 | 684 | 0 | 0 | 0.00% | 0 |
23.10.12 | 15,375 | 380 | 68 | 0 | 0 | 0.00% | 0 |
23.10.11 | 15,820 | 445 | 1,480 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,890 | 70 | 1,699 | 0 | 0 | 0.00% | 0 |
23.10.06 | 15,975 | 85 | 674 | 0 | 0 | 0.00% | 0 |
23.10.05 | 15,970 | 5 | 1,295 | 0 | 0 | 0.00% | 0 |
23.10.04 | 15,170 | 800 | 1,391 | 0 | 0 | 0.00% | 0 |
23.09.27 | 15,190 | 20 | 5,573 | 0 | 0 | 0.00% | 0 |
23.09.26 | 14,800 | 390 | 720 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,805 | 5 | 113 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,690 | 115 | 1,375 | 0 | 0 | 0.00% | 0 |
23.09.21 | 14,185 | 505 | 3,986 | 0 | 0 | 0.00% | 0 |
23.09.20 | 14,155 | 30 | 1,057 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,960 | 195 | 1,330 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,605 | 355 | 1,017 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,975 | 370 | 1,120 | 0 | 0 | 0.00% | 0 |
23.09.14 | 14,440 | 465 | 160 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,470 | 30 | 3,029 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,310 | 160 | 1,350 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,375 | 65 | 613 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,410 | 35 | 164 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,275 | 135 | 25 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,070 | 205 | 671 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,045 | 25 | 552 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,210 | 165 | 47 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,580 | 370 | 286 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,465 | 115 | 17 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,555 | 90 | 494 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,735 | 180 | 851 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,910 | 175 | 733 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,610 | 300 | 1,410 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,975 | 365 | 780 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,950 | 25 | 32 | 0 | 0 | 0.00% | 0 |
23.08.22 | 15,050 | 100 | 1,233 | 0 | 0 | 0.00% | 0 |
23.08.21 | 15,125 | 75 | 2,069 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,915 | 210 | 536 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,805 | 110 | 4,606 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,340 | 465 | 7,398 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,060 | 280 | 1,784 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,080 | 20 | 372 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,960 | 120 | 44 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,175 | 215 | 627 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,910 | 265 | 607 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,850 | 60 | 2,396 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,890 | 40 | 1,783 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,680 | 210 | 1,826 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,130 | 550 | 1,334 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,590 | 460 | 385 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,645 | 55 | 250 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,585 | 60 | 5,115 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,920 | 335 | 3,184 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,645 | 275 | 7,048 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,585 | 60 | 29 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,910 | 325 | 277 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,755 | 155 | 143 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,780 | 25 | 855 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,690 | 90 | 10 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,515 | 175 | 96 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,395 | 120 | 2,636 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,805 | 410 | 2,878 | 0 | 0 | 0.00% | 0 |
23.07.13 | 14,035 | 230 | 1,108 | 0 | 0 | 0.00% | 0 |
23.07.12 | 14,240 | 205 | 25,909 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,755 | 515 | 25,053 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,670 | 85 | 108,362 | 0 | 0 | 0.00% | 0 |
23.07.07 | 14,210 | 460 | 62,792 | 0 | 0 | 0.00% | 0 |
23.07.06 | 14,045 | 165 | 1,438 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,795 | 250 | 218 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,750 | 45 | 17,977 | 0 | 0 | 0.00% | 0 |
23.07.03 | 14,110 | 360 | 1,867 | 0 | 0 | 0.00% | 0 |
23.06.30 | 14,140 | 30 | 9,324 | 0 | 0 | 0.00% | 0 |
23.06.29 | 14,200 | 60 | 9,613 | 0 | 0 | 0.00% | 0 |
23.06.28 | 14,040 | 160 | 5,812 | 0 | 0 | 0.00% | 0 |
23.06.27 | 13,985 | 55 | 8,854 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,125 | 140 | 290 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,985 | 140 | 2,036 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,065 | 80 | 1,102 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,780 | 285 | 1,029 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,725 | 55 | 197 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,625 | 100 | 1,356 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,735 | 110 | 1,576 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,630 | 105 | 438 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,410 | 220 | 1,342 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,620 | 210 | 836 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,445 | 175 | 1,560 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,835 | 390 | 667 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,740 | 95 | 1,149 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,675 | 65 | 1,789 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,830 | 155 | 3,360 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,190 | 360 | 3,643 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,065 | 125 | 499 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,885 | 180 | 1,028 | 0 | 0 | 0.00% | 0 |
23.05.30 | 14,250 | 365 | 10,292 | 0 | 0 | 0.00% | 0 |
23.05.26 | 14,390 | 140 | 17,911 | 0 | 0 | 0.00% | 0 |
23.05.25 | 14,270 | 120 | 1,446 | 0 | 0 | 0.00% | 0 |
23.05.24 | 14,230 | 40 | 631 | 0 | 0 | 0.00% | 0 |
23.05.23 | 14,310 | 80 | 6,348 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,470 | 160 | 2,161 | 0 | 0 | 0.00% | 0 |
23.05.19 | 14,905 | 435 | 3,694 | 0 | 0 | 0.00% | 0 |
23.05.18 | 15,120 | 215 | 2,324 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,295 | 175 | 405 | 0 | 0 | 0.00% | 0 |
23.05.16 | 15,490 | 195 | 1,494 | 0 | 0 | 0.00% | 0 |
23.05.15 | 15,425 | 65 | 6,143 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,215 | 210 | 9,217 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,285 | 70 | 288 | 0 | 0 | 0.00% | 0 |
23.05.10 | 14,960 | 325 | 388 | 0 | 0 | 0.00% | 0 |
23.05.09 | 14,915 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,240 | 325 | 6,179 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,155 | 85 | 1,909 | 0 | 0 | 0.00% | 0 |
23.05.03 | 14,915 | 240 | 295 | 0 | 0 | 0.00% | 0 |
23.05.02 | 15,200 | 285 | 1,708 | 0 | 0 | 0.00% | 0 |
23.04.28 | 15,225 | 25 | 11,286 | 0 | 0 | 0.00% | 0 |
23.04.27 | 15,345 | 120 | 757 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,260 | 85 | 3,269 | 0 | 0 | 0.00% | 0 |
23.04.25 | 14,890 | 370 | 5,414 | 0 | 0 | 0.00% | 0 |
23.04.24 | 14,695 | 195 | 2,024 | 0 | 0 | 0.00% | 0 |
23.04.21 | 14,585 | 110 | 6,836 | 0 | 0 | 0.00% | 0 |
23.04.20 | 14,440 | 145 | 3,583 | 0 | 0 | 0.00% | 0 |
23.04.19 | 14,485 | 45 | 852 | 0 | 0 | 0.00% | 0 |
23.04.18 | 14,455 | 30 | 6,107 | 0 | 0 | 0.00% | 0 |
23.04.14 | 14,545 | 225 | 1,949 | 0 | 0 | 0.00% | 0 |
23.04.13 | 14,555 | 10 | 1,022 | 0 | 0 | 0.00% | 0 |
23.04.12 | 14,675 | 120 | 1,240 | 0 | 0 | 0.00% | 0 |
23.04.11 | 15,025 | 350 | 21,802 | 0 | 0 | 0.00% | 0 |
23.04.10 | 15,350 | 325 | 585 | 0 | 0 | 0.00% | 0 |
23.04.07 | 15,880 | 530 | 983 | 0 | 0 | 0.00% | 0 |
23.04.06 | 15,340 | 540 | 1,202 | 0 | 0 | 0.00% | 0 |
23.04.05 | 15,460 | 120 | 1,305 | 0 | 0 | 0.00% | 0 |
23.04.04 | 15,665 | 205 | 236 | 0 | 0 | 0.00% | 0 |
23.04.03 | 15,480 | 185 | 712 | 0 | 0 | 0.00% | 0 |
23.03.31 | 15,825 | 345 | 1,384 | 0 | 0 | 0.00% | 0 |
23.03.30 | 16,160 | 335 | 996 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
[연합뉴스 이 시각 헤드라인] - 07:30
-
9
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손