메리츠 인버스 2X 미국채30년 ETN(H)
(Q610040 ) I 코스피 ETN 11.22 13:5215,985 | 전일 | 15,965 | 고가 | 16,030 | 상한가 | 25,535 |
거래량 (주) |
75 |
20 0.13% | 시가 | 16,025 | 저가 | 15,975 | 하한가 | 6,395 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 15,995 | 30 | 5 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 16,005 | 10 | 70 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 16,080 | 75 | 56 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 16,070 | 10 | 87 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 16,240 | 170 | 411 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 15,920 | 360 | 481 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 15,355 | 565 | 2,026 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 15,520 | 165 | 236 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 15,670 | 150 | 224 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 16,010 | 340 | 240 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 16,050 | 40 | 713 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 15,370 | 680 | 663 | 0 | 0 | 0.00% | 0 |
24.11.05 | 15,460 | 90 | 122 | 0 | 0 | 0.00% | 0 |
24.11.04 | 15,240 | 220 | 146 | 0 | 0 | 0.00% | 0 |
24.11.01 | 15,380 | 140 | 47 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,475 | 95 | 124 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,615 | 140 | 173 | 0 | 0 | 0.00% | 0 |
24.10.29 | 15,680 | 65 | 120 | 0 | 0 | 0.00% | 0 |
24.10.28 | 15,190 | 490 | 6,873 | 0 | 0 | 0.00% | 0 |
24.10.25 | 15,475 | 285 | 138 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,580 | 105 | 305 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,585 | 5 | 346 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,910 | 675 | 170 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,030 | 120 | 1 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,580 | 450 | 17 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,565 | 15 | 242 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,935 | 370 | 9 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,035 | 100 | 85 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,815 | 220 | 628 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,730 | 85 | 45 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,445 | 285 | 179 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,275 | 170 | 218 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,925 | 350 | 115 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,475 | 450 | 93 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,620 | 145 | 63 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,710 | 90 | 287 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,720 | 10 | 67 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,495 | 225 | 79 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,595 | 100 | 980 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,575 | 20 | 1,151 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,320 | 255 | 554 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,250 | 70 | 130 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,985 | 265 | 1,907 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,045 | 60 | 1,762 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,865 | 180 | 323 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,145 | 280 | 12,785 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,350 | 205 | 1,741 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,160 | 190 | 5,169 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,435 | 275 | 1,526 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,685 | 250 | 502 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,090 | 405 | 625 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,095 | 5 | 1,513 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,845 | 250 | 1,246 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,745 | 100 | 1,059 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,705 | 40 | 1,669 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,675 | 30 | 1,809 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,510 | 165 | 1,160 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,720 | 210 | 156 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,505 | 215 | 56 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,405 | 100 | 395 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,765 | 360 | 144 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,685 | 80 | 818 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,845 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,795 | 50 | 684 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,035 | 240 | 135 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,050 | 15 | 29 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,280 | 230 | 60 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,110 | 170 | 620 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,985 | 125 | 2,152 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,650 | 335 | 2,302 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,145 | 505 | 2,433 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,285 | 1,140 | 2,704 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,625 | 340 | 93 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,965 | 340 | 141 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,115 | 150 | 618 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,165 | 50 | 129 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,475 | 310 | 630 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,640 | 165 | 374 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,325 | 315 | 1,502 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,315 | 10 | 1,579 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,080 | 235 | 1,358 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,085 | 5 | 1,459 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,895 | 190 | 1,358 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,880 | 15 | 140 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,085 | 205 | 67 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,245 | 160 | 70 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,045 | 200 | 1,118 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,395 | 350 | 0 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,415 | 20 | 58 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,290 | 125 | 869 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,445 | 155 | 1 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,640 | 195 | 1,935 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,650 | 10 | 858 | 0 | 0 | 0.00% | 0 |
24.07.04 | 16,010 | 360 | 7 | 0 | 0 | 0.00% | 0 |
24.07.03 | 16,020 | 10 | 1,953 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,755 | 265 | 3,045 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,200 | 555 | 4,519 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,320 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,965 | 355 | 2,999 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,790 | 175 | 923 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,945 | 155 | 485 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,945 | 0 | 1,955 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,835 | 110 | 1,777 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,755 | 80 | 1,623 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,990 | 235 | 649 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,840 | 150 | 2,939 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,975 | 135 | 1,635 | 0 | 0 | 0.00% | 0 |
24.06.14 | 15,380 | 405 | 165 | 0 | 0 | 0.00% | 0 |
24.06.13 | 15,605 | 225 | 911 | 0 | 0 | 0.00% | 0 |
24.06.12 | 15,885 | 280 | 78 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,845 | 40 | 1,376 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,215 | 630 | 1,646 | 0 | 0 | 0.00% | 0 |
24.06.07 | 15,440 | 225 | 800 | 0 | 0 | 0.00% | 0 |
24.06.05 | 15,780 | 340 | 798 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,165 | 385 | 227 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,465 | 300 | 336 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,710 | 245 | 341 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,450 | 260 | 1,229 | 0 | 0 | 0.00% | 0 |
24.05.29 | 15,930 | 520 | 1,377 | 0 | 0 | 0.00% | 0 |
24.05.28 | 15,855 | 75 | 46 | 0 | 0 | 0.00% | 0 |
24.05.27 | 15,955 | 100 | 18 | 0 | 0 | 0.00% | 0 |
24.05.24 | 15,770 | 185 | 26 | 0 | 0 | 0.00% | 0 |
24.05.23 | 15,790 | 20 | 5 | 0 | 0 | 0.00% | 0 |
24.05.22 | 15,975 | 185 | 2,322 | 0 | 0 | 0.00% | 0 |
24.05.21 | 15,885 | 90 | 2,257 | 0 | 0 | 0.00% | 0 |
24.05.20 | 15,650 | 235 | 30 | 0 | 0 | 0.00% | 0 |
24.05.17 | 15,405 | 245 | 53 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,200 | 795 | 403 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,230 | 30 | 9 | 0 | 0 | 0.00% | 0 |
24.05.13 | 16,115 | 115 | 405 | 0 | 0 | 0.00% | 0 |
24.05.10 | 16,360 | 245 | 159 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,135 | 225 | 1,008 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,145 | 10 | 971 | 0 | 0 | 0.00% | 0 |
24.05.07 | 16,665 | 520 | 2,285 | 0 | 0 | 0.00% | 0 |
24.05.03 | 16,780 | 115 | 106 | 0 | 0 | 0.00% | 0 |
24.05.02 | 16,720 | 60 | 321 | 0 | 0 | 0.00% | 0 |
24.04.30 | 16,860 | 140 | 470 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,070 | 210 | 452 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,015 | 55 | 482 | 0 | 0 | 0.00% | 0 |
24.04.25 | 16,780 | 235 | 2,121 | 0 | 0 | 0.00% | 0 |
24.04.24 | 16,630 | 150 | 1,024 | 0 | 0 | 0.00% | 0 |
24.04.23 | 16,780 | 150 | 4,816 | 0 | 0 | 0.00% | 0 |
24.04.22 | 16,385 | 395 | 5,116 | 0 | 0 | 0.00% | 0 |
24.04.19 | 16,470 | 85 | 1,723 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,975 | 505 | 12,443 | 0 | 0 | 0.00% | 0 |
24.04.17 | 16,680 | 295 | 5,935 | 0 | 0 | 0.00% | 0 |
24.04.16 | 16,350 | 330 | 5,844 | 0 | 0 | 0.00% | 0 |
24.04.15 | 16,320 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 16,205 | 115 | 2,667 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,685 | 520 | 2,757 | 0 | 0 | 0.00% | 0 |
24.04.09 | 15,935 | 250 | 2,505 | 0 | 0 | 0.00% | 0 |
24.04.08 | 15,380 | 555 | 1,860 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,680 | 300 | 2,156 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,545 | 135 | 833 | 0 | 0 | 0.00% | 0 |
24.04.03 | 15,340 | 205 | 2,391 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,800 | 540 | 1,553 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,850 | 50 | 134 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,830 | 20 | 320 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,020 | 190 | 237 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,100 | 80 | 17 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,935 | 165 | 481 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,120 | 185 | 1,051 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,360 | 240 | 239 | 0 | 0 | 0.00% | 0 |
24.03.21 | 15,250 | 110 | 1,477 | 0 | 0 | 0.00% | 0 |
24.03.20 | 15,310 | 60 | 662 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,130 | 180 | 1,984 | 0 | 0 | 0.00% | 0 |
24.03.18 | 15,145 | 15 | 358 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,830 | 315 | 6,625 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,555 | 275 | 425 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,385 | 170 | 2,510 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,280 | 105 | 393 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,245 | 35 | 2,117 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,295 | 50 | 670 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,545 | 250 | 718 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,790 | 245 | 7,233 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,785 | 5 | 280 | 0 | 0 | 0.00% | 0 |
24.03.04 | 15,115 | 330 | 3,361 | 0 | 0 | 0.00% | 0 |
24.02.29 | 15,165 | 50 | 63 | 0 | 0 | 0.00% | 0 |
24.02.28 | 15,055 | 110 | 336 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,810 | 245 | 292 | 0 | 0 | 0.00% | 0 |
24.02.26 | 15,430 | 620 | 442 | 0 | 0 | 0.00% | 0 |
24.02.23 | 15,465 | 35 | 503 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,340 | 125 | 72 | 0 | 0 | 0.00% | 0 |
24.02.21 | 15,390 | 50 | 38 | 0 | 0 | 0.00% | 0 |
24.02.20 | 15,270 | 120 | 346 | 0 | 0 | 0.00% | 0 |
24.02.19 | 15,225 | 45 | 194 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,115 | 110 | 637 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,395 | 280 | 426 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,970 | 425 | 5,796 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,720 | 250 | 2,417 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,605 | 115 | 491 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,680 | 75 | 134 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,335 | 345 | 2,298 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,735 | 600 | 2,505 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,115 | 380 | 1,423 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,305 | 190 | 1,661 | 0 | 0 | 0.00% | 0 |
24.01.31 | 14,515 | 210 | 1,990 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,915 | 400 | 2,420 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,825 | 90 | 485 | 0 | 0 | 0.00% | 0 |
24.01.26 | 15,075 | 250 | 872 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,900 | 175 | 2,577 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,695 | 205 | 2,300 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,670 | 25 | 855 | 0 | 0 | 0.00% | 0 |
24.01.22 | 15,070 | 400 | 785 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,660 | 410 | 1,514 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,645 | 15 | 1,575 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,265 | 380 | 413 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,030 | 235 | 857 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,035 | 5 | 1,060 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,065 | 30 | 1,606 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,080 | 15 | 421 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,975 | 105 | 3,714 | 0 | 0 | 0.00% | 0 |
24.01.09 | 14,185 | 210 | 731 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,925 | 260 | 1,204 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,505 | 420 | 2,576 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,560 | 55 | 3,878 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,480 | 80 | 1,920 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,980 | 500 | 2,393 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,275 | 295 | 893 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,265 | 10 | 1,423 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,300 | 35 | 337 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,155 | 145 | 1,046 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,195 | 40 | 1,027 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,330 | 135 | 517 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,210 | 120 | 414 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,460 | 250 | 1,004 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,730 | 270 | 1,017 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,575 | 845 | 1,185 | 0 | 0 | 0.00% | 0 |
23.12.13 | 14,560 | 15 | 158 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,680 | 120 | 3,232 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,365 | 315 | 4,234 | 0 | 0 | 0.00% | 0 |
23.12.08 | 14,415 | 50 | 494 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,660 | 245 | 1,802 | 0 | 0 | 0.00% | 0 |
23.12.06 | 15,075 | 415 | 1,182 | 0 | 0 | 0.00% | 0 |
23.12.05 | 15,125 | 50 | 106 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,690 | 565 | 452 | 0 | 0 | 0.00% | 0 |
23.12.01 | 15,325 | 365 | 97 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,410 | 85 | 34 | 0 | 0 | 0.00% | 0 |
23.11.29 | 15,710 | 300 | 20 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,130 | 420 | 160 | 0 | 0 | 0.00% | 0 |
23.11.27 | 16,035 | 95 | 57 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,715 | 320 | 277 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,990 | 275 | 44 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,725 | 265 | 15 | 0 | 0 | 0.00% | 0 |
23.11.21 | 16,215 | 490 | 159 | 0 | 0 | 0.00% | 0 |
23.11.20 | 16,295 | 80 | 15 | 0 | 0 | 0.00% | 0 |
23.11.17 | 16,400 | 105 | 12 | 0 | 0 | 0.00% | 0 |
23.11.16 | 16,105 | 295 | 87 | 0 | 0 | 0.00% | 0 |
23.11.15 | 16,830 | 725 | 94 | 0 | 0 | 0.00% | 0 |
23.11.14 | 16,975 | 145 | 181 | 0 | 0 | 0.00% | 0 |
23.11.13 | 16,915 | 60 | 243 | 0 | 0 | 0.00% | 0 |
23.11.10 | 16,265 | 650 | 298 | 0 | 0 | 0.00% | 0 |
23.11.09 | 16,875 | 610 | 194 | 0 | 0 | 0.00% | 0 |
23.11.08 | 17,220 | 345 | 92 | 0 | 0 | 0.00% | 0 |
23.11.07 | 16,970 | 250 | 177 | 0 | 0 | 0.00% | 0 |
23.11.06 | 17,090 | 120 | 157 | 0 | 0 | 0.00% | 0 |
23.11.03 | 17,670 | 580 | 224 | 0 | 0 | 0.00% | 0 |
23.11.02 | 18,700 | 1,030 | 1,676 | 0 | 0 | 0.00% | 0 |
23.11.01 | 18,520 | 180 | 374 | 0 | 0 | 0.00% | 0 |
23.10.31 | 18,525 | 5 | 2,460 | 0 | 0 | 0.00% | 0 |
23.10.30 | 18,425 | 100 | 121 | 0 | 0 | 0.00% | 0 |
23.10.27 | 19,000 | 575 | 4,341 | 0 | 0 | 0.00% | 0 |
23.10.26 | 17,985 | 1,015 | 6,194 | 0 | 0 | 0.00% | 0 |
23.10.25 | 18,310 | 325 | 973 | 0 | 0 | 0.00% | 0 |
23.10.24 | 19,115 | 805 | 1,579 | 0 | 0 | 0.00% | 0 |
23.10.23 | 18,890 | 225 | 6,503 | 0 | 0 | 0.00% | 0 |
23.10.20 | 18,660 | 230 | 2,083 | 0 | 0 | 0.00% | 0 |
23.10.19 | 18,030 | 630 | 5,453 | 0 | 0 | 0.00% | 0 |
23.10.18 | 17,855 | 175 | 179 | 0 | 0 | 0.00% | 0 |
23.10.17 | 17,200 | 655 | 341 | 0 | 0 | 0.00% | 0 |
23.10.16 | 17,390 | 190 | 2,332 | 0 | 0 | 0.00% | 0 |
23.10.13 | 16,620 | 770 | 3,264 | 0 | 0 | 0.00% | 0 |
23.10.12 | 17,325 | 705 | 4,534 | 0 | 0 | 0.00% | 0 |
23.10.11 | 17,365 | 40 | 2,594 | 0 | 0 | 0.00% | 0 |
23.10.10 | 17,835 | 470 | 3,939 | 0 | 0 | 0.00% | 0 |
23.10.06 | 17,665 | 170 | 1,108 | 0 | 0 | 0.00% | 0 |
23.10.05 | 18,395 | 730 | 7,540 | 0 | 0 | 0.00% | 0 |
23.10.04 | 16,650 | 1,745 | 6,020 | 0 | 0 | 0.00% | 0 |
23.09.27 | 16,710 | 60 | 9,379 | 0 | 0 | 0.00% | 0 |
23.09.26 | 16,060 | 650 | 3,458 | 0 | 0 | 0.00% | 0 |
23.09.25 | 16,175 | 115 | 5,135 | 0 | 0 | 0.00% | 0 |
23.09.22 | 15,580 | 595 | 451 | 0 | 0 | 0.00% | 0 |
23.09.21 | 15,320 | 260 | 288 | 0 | 0 | 0.00% | 0 |
23.09.20 | 15,130 | 190 | 72 | 0 | 0 | 0.00% | 0 |
23.09.19 | 15,365 | 235 | 22 | 0 | 0 | 0.00% | 0 |
23.09.18 | 15,100 | 265 | 83 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,805 | 295 | 378 | 0 | 0 | 0.00% | 0 |
23.09.14 | 15,040 | 235 | 318 | 0 | 0 | 0.00% | 0 |
23.09.13 | 15,070 | 30 | 508 | 0 | 0 | 0.00% | 0 |
23.09.12 | 15,040 | 30 | 11 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,820 | 220 | 1,311 | 0 | 0 | 0.00% | 0 |
23.09.08 | 15,040 | 220 | 527 | 0 | 0 | 0.00% | 0 |
23.09.07 | 15,055 | 15 | 914 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,825 | 230 | 274 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,645 | 180 | 481 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,270 | 375 | 744 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,290 | 20 | 63 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,440 | 150 | 415 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,525 | 85 | 525 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,505 | 20 | 870 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,770 | 265 | 1,460 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,555 | 215 | 552 | 0 | 0 | 0.00% | 0 |
23.08.24 | 15,100 | 545 | 3,004 | 0 | 0 | 0.00% | 0 |
23.08.23 | 15,615 | 515 | 3,650 | 0 | 0 | 0.00% | 0 |
23.08.22 | 15,425 | 190 | 4,459 | 0 | 0 | 0.00% | 0 |
23.08.21 | 15,075 | 350 | 337 | 0 | 0 | 0.00% | 0 |
23.08.18 | 15,300 | 225 | 1,281 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,775 | 525 | 2,862 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,570 | 205 | 871 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,485 | 85 | 438 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,145 | 340 | 20 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,130 | 15 | 364 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,225 | 95 | 188 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,200 | 25 | 126 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,630 | 430 | 519 | 0 | 0 | 0.00% | 0 |
23.08.04 | 14,335 | 295 | 667 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,740 | 595 | 62 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,330 | 410 | 450 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,450 | 120 | 2 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,535 | 85 | 333 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,980 | 555 | 353 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,990 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,990 | 0 | 663 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,810 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,605 | 205 | 41 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,745 | 140 | 2 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,910 | 165 | 54 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,890 | 20 | 120 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,800 | 90 | 355 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,055 | 255 | 913 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,285 | 230 | 27 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,340 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.07.11 | 13,565 | 225 | 177 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,255 | 310 | 446 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,025 | 230 | 1,026 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,660 | 365 | 2 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,645 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,620 | 25 | 2 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,895 | 275 | 304 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,450 | 445 | 365 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,595 | 145 | 180 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,520 | 75 | 50 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,390 | 130 | 201 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,675 | 285 | 311 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,435 | 240 | 352 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,510 | 75 | 650 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,805 | 295 | 400 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,600 | 205 | 2 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,605 | 5 | 417 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,790 | 185 | 40 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,915 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,740 | 175 | 33 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,765 | 25 | 125 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,795 | 30 | 14 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,020 | 225 | 130 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,555 | 465 | 243 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,865 | 310 | 150 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,560 | 305 | 400 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,735 | 175 | 675 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,785 | 50 | 12 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,940 | 155 | 3 | 0 | 0 | 0.00% | 0 |
23.05.30 | 13,295 | 355 | 631 | 0 | 0 | 0.00% | 0 |
23.05.26 | 13,265 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.05.25 | 13,020 | 245 | 126 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,160 | 140 | 5 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,935 | 225 | 1 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,865 | 70 | 77 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,650 | 215 | 2,255 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,620 | 30 | 319 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,525 | 95 | 523 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,430 | 95 | 11 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,100 | 330 | 400 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,390 | 290 | 604 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,500 | 110 | 2 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,495 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,200 | 295 | 900 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,900 | 300 | 170 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,035 | 135 | 1,224 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,360 | 325 | 645 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,085 | 275 | 2 | 0 | 0 | 0.00% | 0 |
23.04.27 | 11,740 | 285 | 600 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,960 | 220 | 69 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,280 | 320 | 4 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,130 | 150 | 422 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,340 | 210 | 294 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,430 | 90 | 407 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,460 | 30 | 691 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,120 | 340 | 481 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,705 | 180 | 2,108 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,650 | 55 | 592 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,645 | 5 | 560 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,530 | 115 | 221 | 0 | 0 | 0.00% | 0 |
23.04.10 | 11,375 | 155 | 11 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,435 | 60 | 178 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,550 | 115 | 14 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,720 | 170 | 315 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,025 | 305 | 233 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,260 | 235 | 868 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,290 | 30 | 60 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,300 | 10 | 1,197 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들