메리츠 미국채10년 ETN(H)
(Q610022 ) I 코스피 ETN 11.08 13:088,250 | 전일 | 8,185 | 고가 | 8,250 | 상한가 | 10,640 |
거래량 (주) |
5,781 |
65 0.79% | 시가 | 8,245 | 저가 | 8,240 | 하한가 | 5,730 |
거래대금 (백만) |
48 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 8,195 | 10 | 2,605 | 0 | 0 | 0.00% | 3,000,000 |
24.11.06 | 8,280 | 85 | 39,639 | 0 | 0 | 0.00% | 3,000,000 |
24.11.05 | 8,280 | 0 | 9,767 | 0 | 0 | 0.00% | 3,000,000 |
24.11.04 | 8,295 | 15 | 819 | 0 | 0 | 0.00% | 3,000,000 |
24.11.01 | 8,290 | 5 | 1,073 | 0 | 0 | 0.00% | 3,000,000 |
24.10.31 | 8,300 | 10 | 224 | 0 | 0 | 0.00% | 3,000,000 |
24.10.30 | 8,290 | 10 | 1,200 | 0 | 0 | 0.00% | 3,000,000 |
24.10.29 | 8,290 | 0 | 1,008 | 0 | 0 | 0.00% | 3,000,000 |
24.10.28 | 8,350 | 60 | 200 | 0 | 0 | 0.00% | 3,000,000 |
24.10.25 | 8,320 | 30 | 1,545 | 0 | 0 | 0.00% | 3,000,000 |
24.10.24 | 8,315 | 5 | 267 | 0 | 0 | 0.00% | 3,000,000 |
24.10.23 | 8,330 | 15 | 1,668 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,410 | 80 | 6,061 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,405 | 5 | 161 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,450 | 45 | 197 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,445 | 5 | 62 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,405 | 40 | 83 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,405 | 0 | 1,452 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,420 | 15 | 442 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,420 | 0 | 158 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,470 | 50 | 714 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,480 | 10 | 1,134 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,585 | 105 | 1,563 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,645 | 60 | 844 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,625 | 20 | 713 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,600 | 25 | 563 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,615 | 15 | 1,185 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,650 | 35 | 1,441 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,630 | 20 | 1,820 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,630 | 0 | 813 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,660 | 30 | 1,972 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,660 | 0 | 507 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,705 | 45 | 4,318 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,685 | 20 | 1,803 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,720 | 35 | 1,023 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,655 | 65 | 2,864 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,635 | 20 | 3,242 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,650 | 15 | 356 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,625 | 25 | 7,426 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,570 | 55 | 1,439 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,515 | 55 | 670 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,510 | 5 | 58 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,545 | 35 | 991 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,560 | 15 | 421 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,565 | 5 | 1,427 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,570 | 5 | 1,693 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,600 | 30 | 446 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,555 | 45 | 1,766 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,580 | 25 | 1,074 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,575 | 5 | 277 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,530 | 45 | 12,214 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,540 | 10 | 1,238 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,520 | 20 | 4,469 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,560 | 40 | 309 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,515 | 45 | 104 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,490 | 25 | 685 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,480 | 10 | 178 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,510 | 30 | 815 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,520 | 10 | 3,516 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,550 | 30 | 2,005 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,660 | 110 | 5,734 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,480 | 180 | 8,713 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,425 | 55 | 4,703 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,360 | 65 | 857 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,340 | 20 | 241 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,340 | 0 | 147 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,295 | 45 | 705 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,280 | 15 | 1,390 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,295 | 15 | 146 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,290 | 5 | 228 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,315 | 25 | 1,339 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,310 | 5 | 1,050 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,340 | 30 | 167 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,340 | 0 | 174 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,315 | 25 | 271 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,290 | 25 | 369 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,305 | 15 | 729 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,260 | 45 | 5,275 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,250 | 10 | 748 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,260 | 10 | 510 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,260 | 0 | 274 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,210 | 50 | 657 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,200 | 10 | 244 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,160 | 40 | 107 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,160 | 0 | 85 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,185 | 25 | 2,489 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,230 | 45 | 466 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,225 | 5 | 61 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,270 | 45 | 163 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,290 | 20 | 312 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,280 | 10 | 103 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,275 | 5 | 575 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,275 | 0 | 1,225 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,290 | 15 | 925 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,255 | 35 | 7,171 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,285 | 30 | 1,891 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,275 | 10 | 580 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,230 | 45 | 797 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,185 | 45 | 597 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,145 | 40 | 361 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,145 | 0 | 288 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,240 | 95 | 491 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,205 | 35 | 2,660 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,170 | 35 | 462 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,115 | 55 | 192 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,055 | 60 | 333 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,050 | 5 | 80 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,070 | 20 | 2,069 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,130 | 60 | 6,476 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,130 | 0 | 1,620 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,120 | 10 | 246 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,145 | 25 | 1,220 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,145 | 0 | 1,650 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,135 | 10 | 2,633 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,150 | 15 | 682 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,170 | 20 | 590 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,205 | 35 | 258 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,110 | 95 | 747 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,105 | 5 | 154 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,125 | 20 | 805 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,090 | 35 | 229 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,115 | 25 | 149 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,115 | 0 | 134 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,045 | 70 | 173 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,025 | 20 | 3,066 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,975 | 50 | 1,229 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,000 | 25 | 1,622 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,980 | 20 | 493 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,005 | 25 | 1,490 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,020 | 15 | 628 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,020 | 0 | 230 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,995 | 25 | 268 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,050 | 55 | 2,553 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,050 | 0 | 2,432 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,980 | 70 | 575 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,015 | 35 | 1,527 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,055 | 40 | 8,819 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,050 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,060 | 10 | 844 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,150 | 90 | 5,618 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,130 | 20 | 1,952 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,200 | 70 | 1,180 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,170 | 30 | 522 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,180 | 10 | 929 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,200 | 20 | 441 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,285 | 85 | 993 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,270 | 15 | 721 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,265 | 5 | 484 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,250 | 15 | 2,075 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,245 | 5 | 1,067 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,265 | 20 | 1,411 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,245 | 20 | 2,707 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,225 | 20 | 1,738 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,210 | 15 | 1,775 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,185 | 25 | 6,887 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,210 | 25 | 2,291 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,215 | 5 | 1,278 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,265 | 50 | 9,137 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,300 | 35 | 2,167 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,325 | 25 | 58 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,350 | 25 | 639 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,340 | 10 | 7,890 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,315 | 25 | 299 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,290 | 25 | 1,607 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,255 | 35 | 5,026 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,255 | 0 | 1,213 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,205 | 50 | 2,771 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,200 | 5 | 1,347 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,200 | 0 | 546 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,235 | 35 | 326 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,155 | 80 | 3,576 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,185 | 30 | 1,837 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,200 | 15 | 4,178 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,180 | 20 | 1,141 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,195 | 15 | 447 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,210 | 15 | 465 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,225 | 15 | 745 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,175 | 50 | 355 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,255 | 80 | 2,378 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,305 | 50 | 1,471 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,320 | 15 | 1,133 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,305 | 15 | 485 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,335 | 30 | 1,156 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,460 | 125 | 1,703 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,420 | 40 | 833 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,365 | 55 | 1,185 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,350 | 15 | 1,710 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,300 | 50 | 334 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,310 | 10 | 1,496 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,275 | 35 | 1,025 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,300 | 25 | 591 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,320 | 20 | 527 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,305 | 15 | 1,611 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,270 | 35 | 236 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,315 | 45 | 328 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,340 | 25 | 659 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,380 | 40 | 1,530 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,410 | 30 | 1,271 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,390 | 20 | 3,749 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,360 | 30 | 573 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,360 | 0 | 2,527 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,365 | 5 | 1,208 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,330 | 35 | 134 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,365 | 35 | 24,043 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,410 | 45 | 1,262 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,405 | 5 | 319 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,425 | 20 | 480 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,500 | 75 | 1,054 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,455 | 45 | 2,530 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,455 | 0 | 1,628 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,445 | 10 | 799 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,450 | 5 | 2,061 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,430 | 20 | 1,508 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,410 | 20 | 1,761 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,425 | 15 | 136 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,400 | 25 | 3,532 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,390 | 10 | 1,441 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,230 | 160 | 1,963 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,230 | 0 | 1,843 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,200 | 30 | 8,559 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,265 | 65 | 204 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,255 | 10 | 528 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,230 | 25 | 3,262 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,205 | 25 | 228 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,200 | 5 | 679 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,150 | 50 | 3,971 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,170 | 20 | 776 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,170 | 0 | 604 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,100 | 70 | 689 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,050 | 50 | 263 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,055 | 5 | 934 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,100 | 45 | 234 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,085 | 15 | 404 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,100 | 15 | 1,199 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,065 | 35 | 1,787 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,065 | 0 | 1,554 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,035 | 30 | 1,670 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,070 | 35 | 365 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,955 | 115 | 2,118 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,950 | 5 | 660 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,960 | 10 | 1,271 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,030 | 70 | 674 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,980 | 50 | 327 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,960 | 20 | 863 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,995 | 35 | 748 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,950 | 45 | 999 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,905 | 45 | 1,861 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,800 | 105 | 4,415 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,815 | 15 | 689 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,815 | 0 | 505 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,810 | 5 | 898 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,755 | 55 | 10,068 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,850 | 95 | 20,086 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,825 | 25 | 2,598 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,760 | 65 | 3,163 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,765 | 5 | 2,963 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,760 | 5 | 4,084 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,830 | 70 | 5,214 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,880 | 50 | 1,933 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,935 | 55 | 1,799 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,940 | 5 | 224 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,005 | 65 | 7,990 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,945 | 60 | 12,616 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,945 | 0 | 1,120 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,895 | 50 | 961 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,890 | 5 | 907 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,805 | 85 | 512 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,015 | 210 | 7,309 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,000 | 15 | 1,132 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,050 | 50 | 5,184 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,025 | 25 | 173 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,070 | 45 | 884 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,115 | 45 | 1,363 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,140 | 25 | 4,616 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,120 | 20 | 173 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,165 | 45 | 320 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,195 | 30 | 93 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,150 | 45 | 192 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,155 | 5 | 136 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,155 | 0 | 1,364 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,195 | 40 | 628 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,145 | 50 | 75 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,175 | 30 | 423 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,200 | 25 | 246 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,205 | 5 | 142 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,265 | 60 | 238 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,260 | 5 | 929 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,245 | 15 | 95 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,210 | 35 | 106 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,180 | 30 | 1,759 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,160 | 20 | 286 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,205 | 45 | 428 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,130 | 75 | 21,413 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,100 | 30 | 504 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,135 | 35 | 3,652 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,170 | 35 | 12,345 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,135 | 35 | 40,952 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,205 | 70 | 18,241 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,225 | 20 | 558 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,260 | 35 | 781 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,315 | 55 | 1,098 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,340 | 25 | 318 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,320 | 20 | 669 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,280 | 40 | 5,434 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,215 | 65 | 4,003 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,245 | 30 | 7,204 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,315 | 70 | 4,028 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,355 | 40 | 1,334 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,335 | 20 | 294 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,315 | 20 | 940 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,425 | 110 | 6,218 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,395 | 30 | 212 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,400 | 5 | 588 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,420 | 20 | 1,472 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,435 | 15 | 459 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,475 | 40 | 225 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,475 | 0 | 1,605 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,465 | 10 | 1,872 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,440 | 25 | 827 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,465 | 25 | 1,523 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,420 | 45 | 1,083 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,355 | 65 | 3,794 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,335 | 20 | 277 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,270 | 65 | 963 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,300 | 30 | 1,268 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,340 | 40 | 14,954 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,405 | 65 | 4,560 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,405 | 0 | 1,417 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,425 | 20 | 486 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,400 | 25 | 81 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,480 | 80 | 4,610 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,470 | 10 | 376 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,485 | 15 | 139 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,500 | 15 | 46 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,450 | 50 | 688 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,485 | 35 | 1,393 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,485 | 0 | 449 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,440 | 45 | 1,551 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,475 | 35 | 564 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,485 | 10 | 84 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,420 | 65 | 435 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,435 | 15 | 1,414 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,485 | 50 | 1,408 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,470 | 15 | 670 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,490 | 20 | 889 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,430 | 60 | 358 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,530 | 100 | 2,217 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,475 | 55 | 476 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,565 | 90 | 2,633 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,530 | 35 | 1,161 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,520 | 10 | 1,768 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,455 | 65 | 106 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,440 | 15 | 3,234 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,475 | 35 | 6,887 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,510 | 35 | 1,006 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,490 | 20 | 725 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,530 | 40 | 2,160 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,545 | 15 | 2,587 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,600 | 55 | 1,324 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,625 | 25 | 1,965 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,655 | 30 | 132 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,665 | 10 | 76 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,725 | 60 | 442 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,700 | 25 | 1,943 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,635 | 65 | 582 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,655 | 20 | 1,811 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,690 | 35 | 77 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,750 | 60 | 391 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,690 | 60 | 2,154 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,610 | 80 | 1,305 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,640 | 30 | 792 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,675 | 35 | 561 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,705 | 30 | 959 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,660 | 45 | 29 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,605 | 55 | 365 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,620 | 15 | 235 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,575 | 45 | 808 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,565 | 10 | 32 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,580 | 15 | 495 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,625 | 45 | 442 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,695 | 15 | 3,613 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,675 | 20 | 2,837 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,690 | 15 | 323 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,725 | 35 | 1,560 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,760 | 35 | 2,992 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,775 | 15 | 1,168 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,735 | 40 | 3,820 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,685 | 50 | 968 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,610 | 75 | 4,073 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,600 | 10 | 4,038 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,585 | 15 | 3,839 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,580 | 5 | 4,739 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
네오크레마, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
마음AI(377480) 소폭 상승세 +3.04%
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
10
네오크레마, 주식등의 대량보유자 소유주식수 변동
11.08 13:29
더보기 >