하나 S&P 인버스 2X WTI원유 선물 ETN
(Q700016 ) I 코스피 ETN 11.21 15:3214,565 | 전일 | 14,365 | 고가 | 14,660 | 상한가 | 23,295 |
거래량 (주) |
801 |
200 1.39% | 시가 | 14,440 | 저가 | 14,360 | 하한가 | 5,835 |
거래대금 (백만) |
12 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 14,365 | 200 | 801 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 14,390 | 25 | 5 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 15,385 | 995 | 769 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 14,995 | 390 | 2 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 15,235 | 240 | 4 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 15,140 | 95 | 13 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 15,280 | 140 | 10 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 14,215 | 1,065 | 235 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 13,545 | 670 | 341 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 13,595 | 50 | 8 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 14,155 | 560 | 52 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 13,660 | 495 | 149 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,835 | 175 | 57 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,955 | 120 | 28 | 0 | 0 | 0.00% | 0 |
24.11.01 | 14,680 | 725 | 524 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,345 | 665 | 38 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,435 | 90 | 62 | 0 | 0 | 0.00% | 0 |
24.10.29 | 15,035 | 400 | 98 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,325 | 710 | 201 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,735 | 590 | 155 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,795 | 60 | 46 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,550 | 755 | 159 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,850 | 300 | 25 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,275 | 575 | 273 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,360 | 85 | 4 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,205 | 155 | 256 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,135 | 70 | 251 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,850 | 1,285 | 258 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,495 | 355 | 16,240 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,130 | 635 | 42 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,545 | 585 | 70 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,075 | 530 | 14,677 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,165 | 90 | 9 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,100 | 935 | 187 | 0 | 0 | 0.00% | 0 |
24.10.02 | 15,130 | 1,030 | 153 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,640 | 510 | 9 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,805 | 165 | 5 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,100 | 1,705 | 162 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,270 | 170 | 4 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,170 | 100 | 14 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,380 | 210 | 10 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,660 | 280 | 13 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,420 | 760 | 103 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,390 | 970 | 10 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,895 | 505 | 22 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,925 | 970 | 3,504 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,970 | 45 | 6 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,560 | 410 | 54 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,550 | 10 | 52 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,385 | 165 | 153 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,850 | 1,535 | 471 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,175 | 325 | 72 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,035 | 1,140 | 1,238 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,515 | 480 | 1,067 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,240 | 275 | 164 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,645 | 595 | 459 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,295 | 650 | 752 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,325 | 1,030 | 164 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,780 | 455 | 74 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,120 | 660 | 341 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,185 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,495 | 690 | 432 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,240 | 255 | 1,850 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,065 | 175 | 174 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,990 | 75 | 58 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,780 | 790 | 1,579 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,190 | 410 | 677 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,585 | 395 | 98 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,365 | 780 | 133 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,985 | 380 | 10 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,565 | 580 | 1,224 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,945 | 1,620 | 7,000 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,335 | 610 | 107 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,330 | 995 | 1,287 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,710 | 380 | 55 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,915 | 795 | 1,230 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,720 | 195 | 101 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,125 | 405 | 81 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,020 | 105 | 232 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,655 | 365 | 1,718 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,525 | 130 | 239 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,900 | 625 | 239 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,475 | 425 | 1,885 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,245 | 770 | 1,144 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,055 | 190 | 204 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,820 | 235 | 204 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,575 | 245 | 714 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,630 | 55 | 1,230 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,170 | 540 | 278 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,735 | 435 | 3,109 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,645 | 90 | 1,675 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,330 | 315 | 417 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,440 | 110 | 647 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,550 | 110 | 3,512 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,450 | 100 | 242 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,830 | 380 | 1,573 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,730 | 100 | 40 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,250 | 520 | 2,008 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,140 | 110 | 1,165 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,035 | 105 | 1,032 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,340 | 305 | 1,047 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,140 | 200 | 1,316 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,335 | 195 | 1,515 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,315 | 20 | 15 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,665 | 350 | 479 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,300 | 635 | 301 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,240 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,195 | 45 | 8 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,125 | 70 | 3 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,390 | 265 | 101 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,210 | 820 | 166 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,150 | 60 | 67 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,215 | 1,065 | 148 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,130 | 85 | 6,908 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,835 | 1,295 | 1,548 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,615 | 220 | 225 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,010 | 605 | 46 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,550 | 460 | 64 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,925 | 375 | 31 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,355 | 430 | 36 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,830 | 475 | 13 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,720 | 110 | 5 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,300 | 420 | 271 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,995 | 305 | 265 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,580 | 415 | 18 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,790 | 210 | 1,805 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,930 | 140 | 156 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,100 | 170 | 105 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,495 | 395 | 105 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,785 | 710 | 528 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,030 | 245 | 390 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,505 | 475 | 181 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,125 | 380 | 147 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,040 | 85 | 105 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,950 | 90 | 171 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,175 | 775 | 8,097 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,785 | 390 | 118 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,660 | 125 | 305 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,965 | 305 | 989 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,730 | 235 | 215 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,270 | 540 | 230 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,515 | 245 | 1,722 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,800 | 715 | 471 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,130 | 330 | 61,075 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,675 | 455 | 7,613 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,455 | 220 | 36,111 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,545 | 90 | 1,313 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,280 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,080 | 200 | 2,013 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,995 | 85 | 1,408 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,235 | 240 | 2,023 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,860 | 375 | 1,442 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,190 | 330 | 3,369 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,330 | 140 | 107 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,610 | 280 | 5,491 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,835 | 225 | 1,334 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,970 | 135 | 17 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,320 | 350 | 111 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,675 | 355 | 1,334 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,240 | 435 | 624 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,500 | 260 | 530 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,675 | 175 | 126 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,165 | 510 | 499 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,050 | 115 | 168 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,245 | 195 | 115 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,530 | 285 | 152 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,620 | 90 | 5,938 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,950 | 330 | 3,785 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,460 | 510 | 594 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,425 | 35 | 3 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,660 | 235 | 178 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,050 | 610 | 445 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,325 | 275 | 338 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,650 | 325 | 246 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,615 | 35 | 231 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,080 | 535 | 1,440 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,570 | 490 | 4,667 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,625 | 55 | 4,020 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,870 | 245 | 224 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,475 | 605 | 371 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,765 | 710 | 385 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,725 | 40 | 106 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,195 | 470 | 363 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,730 | 465 | 91 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,920 | 190 | 246 | 0 | 0 | 0.00% | 0 |
24.02.19 | 15,020 | 100 | 179 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,625 | 605 | 306 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,125 | 500 | 1,272 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,195 | 70 | 795 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,435 | 1,240 | 929 | 0 | 0 | 0.00% | 0 |
24.02.08 | 16,735 | 300 | 111 | 0 | 0 | 0.00% | 0 |
24.02.07 | 17,060 | 325 | 90 | 0 | 0 | 0.00% | 0 |
24.02.06 | 17,240 | 180 | 12 | 0 | 0 | 0.00% | 0 |
24.02.05 | 16,455 | 785 | 8,121 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,785 | 670 | 1,090 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,205 | 580 | 1,241 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,260 | 55 | 625 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,940 | 320 | 832 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,505 | 565 | 8,396 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,120 | 615 | 10,717 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,585 | 465 | 842 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,320 | 265 | 614 | 0 | 0 | 0.00% | 0 |
24.01.23 | 17,295 | 975 | 17,503 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,860 | 435 | 10,153 | 0 | 0 | 0.00% | 0 |
24.01.19 | 17,300 | 440 | 2,180 | 0 | 0 | 0.00% | 0 |
24.01.18 | 17,855 | 555 | 116 | 0 | 0 | 0.00% | 0 |
24.01.17 | 17,215 | 640 | 16,922 | 0 | 0 | 0.00% | 0 |
24.01.16 | 17,110 | 105 | 62 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,645 | 465 | 10,149 | 0 | 0 | 0.00% | 0 |
24.01.12 | 17,850 | 1,205 | 27,501 | 0 | 0 | 0.00% | 0 |
24.01.11 | 17,230 | 620 | 19 | 0 | 0 | 0.00% | 0 |
24.01.10 | 18,005 | 775 | 43 | 0 | 0 | 0.00% | 0 |
24.01.09 | 17,190 | 815 | 196 | 0 | 0 | 0.00% | 0 |
24.01.08 | 17,225 | 35 | 8,601 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,830 | 395 | 227 | 0 | 0 | 0.00% | 0 |
24.01.04 | 18,360 | 1,530 | 317 | 0 | 0 | 0.00% | 0 |
24.01.03 | 17,000 | 1,360 | 6,820 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,330 | 670 | 6,087 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,830 | 500 | 795 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,660 | 830 | 41,634 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,380 | 280 | 9,792 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,590 | 210 | 7,512 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,530 | 60 | 1,703 | 0 | 0 | 0.00% | 0 |
23.12.20 | 17,140 | 610 | 127 | 0 | 0 | 0.00% | 0 |
23.12.19 | 17,315 | 175 | 17,002 | 0 | 0 | 0.00% | 0 |
23.12.18 | 17,395 | 80 | 4 | 0 | 0 | 0.00% | 0 |
23.12.15 | 18,495 | 1,100 | 72 | 0 | 0 | 0.00% | 0 |
23.12.14 | 19,560 | 1,065 | 22 | 0 | 0 | 0.00% | 0 |
23.12.13 | 17,755 | 1,805 | 7,369 | 0 | 0 | 0.00% | 0 |
23.12.12 | 17,900 | 145 | 219 | 0 | 0 | 0.00% | 0 |
23.12.11 | 18,245 | 345 | 103 | 0 | 0 | 0.00% | 0 |
23.12.08 | 19,110 | 865 | 13,304 | 0 | 0 | 0.00% | 0 |
23.12.07 | 17,680 | 1,430 | 13,639 | 0 | 0 | 0.00% | 0 |
23.12.06 | 17,225 | 455 | 7,744 | 0 | 0 | 0.00% | 0 |
23.12.05 | 17,000 | 225 | 1,156 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,940 | 1,060 | 55,146 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,860 | 1,080 | 9,017 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,565 | 705 | 882 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,340 | 775 | 8,036 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,450 | 110 | 7,496 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,785 | 665 | 8,691 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,770 | 15 | 1,553 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,335 | 435 | 9,639 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,310 | 25 | 7,955 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,575 | 265 | 990 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,230 | 1,655 | 20,192 | 0 | 0 | 0.00% | 0 |
23.11.17 | 16,090 | 1,140 | 1,693 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,170 | 920 | 61 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,535 | 365 | 819 | 0 | 0 | 0.00% | 0 |
23.11.14 | 16,190 | 655 | 4,179 | 0 | 0 | 0.00% | 0 |
23.11.13 | 16,345 | 155 | 4,247 | 0 | 0 | 0.00% | 0 |
23.11.10 | 16,480 | 135 | 445 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,825 | 655 | 9,578 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,700 | 1,125 | 9,474 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,330 | 370 | 490 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,005 | 325 | 1,824 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,780 | 775 | 819 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,960 | 180 | 156 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,280 | 680 | 926 | 0 | 0 | 0.00% | 0 |
23.10.31 | 13,790 | 490 | 353 | 0 | 0 | 0.00% | 0 |
23.10.30 | 13,870 | 80 | 201 | 0 | 0 | 0.00% | 0 |
23.10.27 | 13,905 | 35 | 4,677 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,230 | 325 | 2,581 | 0 | 0 | 0.00% | 0 |
23.10.25 | 13,370 | 860 | 11,406 | 0 | 0 | 0.00% | 0 |
23.10.24 | 13,085 | 285 | 7,823 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,515 | 570 | 13,674 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,170 | 655 | 8,360 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,035 | 135 | 2,014 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,685 | 650 | 661 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,480 | 205 | 8,730 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,650 | 1,170 | 10,631 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,885 | 235 | 287 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,900 | 985 | 11,120 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,160 | 260 | 777 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,355 | 1,195 | 26,032 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,675 | 680 | 28,236 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,550 | 1,125 | 33,703 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,735 | 815 | 6,296 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,485 | 750 | 4,000 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,890 | 595 | 754 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,975 | 85 | 38,860 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,380 | 405 | 331 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,085 | 295 | 7,133 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,610 | 475 | 30,915 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,685 | 75 | 2,642 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,200 | 515 | 497 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,390 | 190 | 15,283 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,475 | 85 | 3,932 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,875 | 400 | 13,025 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,100 | 225 | 2,360 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,330 | 230 | 11,650 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,080 | 250 | 173 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,250 | 170 | 759 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,510 | 260 | 2,216 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,460 | 50 | 540 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,095 | 635 | 10,294 | 0 | 0 | 0.00% | 0 |
23.09.01 | 16,000 | 905 | 4,955 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,965 | 35 | 683 | 0 | 0 | 0.00% | 0 |
23.08.30 | 16,580 | 615 | 2,612 | 0 | 0 | 0.00% | 0 |
23.08.29 | 16,590 | 10 | 423 | 0 | 0 | 0.00% | 0 |
23.08.28 | 16,860 | 270 | 804 | 0 | 0 | 0.00% | 0 |
23.08.25 | 17,255 | 395 | 415 | 0 | 0 | 0.00% | 0 |
23.08.24 | 16,940 | 315 | 4,241 | 0 | 0 | 0.00% | 0 |
23.08.23 | 16,730 | 210 | 10,326 | 0 | 0 | 0.00% | 0 |
23.08.22 | 16,365 | 365 | 433 | 0 | 0 | 0.00% | 0 |
23.08.21 | 16,795 | 430 | 656 | 0 | 0 | 0.00% | 0 |
23.08.18 | 17,265 | 470 | 1,687 | 0 | 0 | 0.00% | 0 |
23.08.17 | 16,710 | 555 | 9,295 | 0 | 0 | 0.00% | 0 |
23.08.16 | 16,105 | 605 | 3,000 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,795 | 310 | 2,034 | 0 | 0 | 0.00% | 0 |
23.08.11 | 15,080 | 715 | 316 | 0 | 0 | 0.00% | 0 |
23.08.10 | 15,720 | 640 | 2,214 | 0 | 0 | 0.00% | 0 |
23.08.09 | 16,100 | 380 | 83 | 0 | 0 | 0.00% | 0 |
23.08.08 | 15,650 | 450 | 10,123 | 0 | 0 | 0.00% | 0 |
23.08.07 | 16,080 | 430 | 14,735 | 0 | 0 | 0.00% | 0 |
23.08.04 | 16,920 | 840 | 5,212 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,805 | 1,115 | 7,902 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,870 | 65 | 498 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,220 | 350 | 3,874 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,445 | 225 | 2,894 | 0 | 0 | 0.00% | 0 |
23.07.28 | 16,665 | 220 | 22,375 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,675 | 10 | 519 | 0 | 0 | 0.00% | 0 |
23.07.26 | 16,805 | 130 | 243 | 0 | 0 | 0.00% | 0 |
23.07.25 | 17,890 | 1,085 | 8,145 | 0 | 0 | 0.00% | 0 |
23.07.24 | 18,120 | 230 | 252 | 0 | 0 | 0.00% | 0 |
23.07.21 | 18,435 | 315 | 159 | 0 | 0 | 0.00% | 0 |
23.07.20 | 18,295 | 140 | 246 | 0 | 0 | 0.00% | 0 |
23.07.19 | 18,850 | 555 | 786 | 0 | 0 | 0.00% | 0 |
23.07.18 | 18,875 | 25 | 40,659 | 0 | 0 | 0.00% | 0 |
23.07.17 | 17,780 | 1,095 | 10,847 | 0 | 0 | 0.00% | 0 |
23.07.14 | 18,370 | 590 | 5,450 | 0 | 0 | 0.00% | 0 |
23.07.13 | 19,105 | 735 | 1,886 | 0 | 0 | 0.00% | 0 |
23.07.12 | 19,955 | 850 | 5,442 | 0 | 0 | 0.00% | 0 |
23.07.11 | 20,200 | 245 | 1,065 | 0 | 0 | 0.00% | 0 |
23.07.10 | 20,935 | 735 | 2,495 | 0 | 0 | 0.00% | 0 |
23.07.07 | 21,050 | 115 | 1,256 | 0 | 0 | 0.00% | 0 |
23.07.06 | 21,525 | 475 | 29,629 | 0 | 0 | 0.00% | 0 |
23.07.05 | 22,005 | 480 | 192 | 0 | 0 | 0.00% | 0 |
23.07.04 | 22,030 | 25 | 10,416 | 0 | 0 | 0.00% | 0 |
23.07.03 | 22,565 | 535 | 55,843 | 0 | 0 | 0.00% | 0 |
23.06.30 | 23,000 | 435 | 2,086 | 0 | 0 | 0.00% | 0 |
23.06.29 | 23,670 | 670 | 15,877 | 0 | 0 | 0.00% | 0 |
23.06.28 | 22,345 | 1,325 | 120,434 | 0 | 0 | 0.00% | 0 |
23.06.27 | 22,615 | 270 | 10,812 | 0 | 0 | 0.00% | 0 |
23.06.26 | 23,190 | 575 | 45,301 | 0 | 0 | 0.00% | 0 |
23.06.23 | 20,875 | 2,315 | 47,963 | 0 | 0 | 0.00% | 0 |
23.06.22 | 21,315 | 440 | 6,263 | 0 | 0 | 0.00% | 0 |
23.06.21 | 21,325 | 10 | 20,095 | 0 | 0 | 0.00% | 0 |
23.06.20 | 21,470 | 145 | 495 | 0 | 0 | 0.00% | 0 |
23.06.19 | 21,300 | 170 | 24,649 | 0 | 0 | 0.00% | 0 |
23.06.16 | 22,875 | 1,575 | 969 | 0 | 0 | 0.00% | 0 |
23.06.15 | 22,240 | 635 | 22,254 | 0 | 0 | 0.00% | 0 |
23.06.14 | 24,020 | 1,780 | 699 | 0 | 0 | 0.00% | 0 |
23.06.13 | 22,760 | 1,260 | 10 | 0 | 0 | 0.00% | 0 |
23.06.12 | 22,000 | 760 | 27 | 0 | 0 | 0.00% | 0 |
23.06.09 | 21,140 | 860 | 5,772 | 0 | 0 | 0.00% | 0 |
23.06.08 | 21,830 | 690 | 20,076 | 0 | 0 | 0.00% | 0 |
23.06.07 | 20,995 | 835 | 264 | 0 | 0 | 0.00% | 0 |
23.06.05 | 22,745 | 1,750 | 64,838 | 0 | 0 | 0.00% | 0 |
23.06.02 | 24,190 | 1,445 | 75 | 0 | 0 | 0.00% | 0 |
23.06.01 | 23,695 | 495 | 92,935 | 0 | 0 | 0.00% | 0 |
23.05.31 | 21,745 | 1,950 | 40,178 | 0 | 0 | 0.00% | 0 |
23.05.30 | 22,100 | 355 | 20,767 | 0 | 0 | 0.00% | 0 |
23.05.26 | 20,910 | 1,190 | 924 | 0 | 0 | 0.00% | 0 |
23.05.25 | 20,950 | 40 | 3,017 | 0 | 0 | 0.00% | 0 |
23.05.24 | 21,630 | 680 | 291 | 0 | 0 | 0.00% | 0 |
23.05.23 | 22,670 | 1,040 | 15,585 | 0 | 0 | 0.00% | 0 |
23.05.22 | 21,650 | 1,020 | 40,424 | 0 | 0 | 0.00% | 0 |
23.05.19 | 21,760 | 110 | 8,429 | 0 | 0 | 0.00% | 0 |
23.05.18 | 23,465 | 1,705 | 11,295 | 0 | 0 | 0.00% | 0 |
23.05.17 | 22,745 | 720 | 5,350 | 0 | 0 | 0.00% | 0 |
23.05.16 | 23,820 | 1,075 | 10,641 | 0 | 0 | 0.00% | 0 |
23.05.15 | 23,355 | 465 | 10,394 | 0 | 0 | 0.00% | 0 |
23.05.12 | 21,395 | 1,960 | 8,031 | 0 | 0 | 0.00% | 0 |
23.05.11 | 21,305 | 90 | 5 | 0 | 0 | 0.00% | 0 |
23.05.10 | 21,845 | 540 | 75 | 0 | 0 | 0.00% | 0 |
23.05.09 | 22,355 | 510 | 2,844 | 0 | 0 | 0.00% | 0 |
23.05.08 | 24,230 | 1,875 | 274 | 0 | 0 | 0.00% | 0 |
23.05.04 | 22,930 | 1,300 | 125,556 | 0 | 0 | 0.00% | 0 |
23.05.03 | 20,875 | 2,055 | 3,595 | 0 | 0 | 0.00% | 0 |
23.05.02 | 21,040 | 165 | 4,515 | 0 | 0 | 0.00% | 0 |
23.04.28 | 21,530 | 490 | 2,883 | 0 | 0 | 0.00% | 0 |
23.04.27 | 19,745 | 1,785 | 1,519 | 0 | 0 | 0.00% | 0 |
23.04.26 | 19,180 | 565 | 4,956 | 0 | 0 | 0.00% | 0 |
23.04.25 | 20,115 | 935 | 466 | 0 | 0 | 0.00% | 0 |
23.04.24 | 19,860 | 255 | 163 | 0 | 0 | 0.00% | 0 |
23.04.21 | 19,210 | 650 | 1,784 | 0 | 0 | 0.00% | 0 |
23.04.20 | 18,180 | 1,030 | 7,071 | 0 | 0 | 0.00% | 0 |
23.04.19 | 17,910 | 270 | 28 | 0 | 0 | 0.00% | 0 |
23.04.18 | 17,355 | 555 | 1,486 | 0 | 0 | 0.00% | 0 |
23.04.17 | 17,100 | 255 | 759 | 0 | 0 | 0.00% | 0 |
23.04.14 | 17,105 | 0 | 77 | 0 | 0 | 0.00% | 0 |
23.04.13 | 17,935 | 830 | 3,473 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,330 | 395 | 3,338 | 0 | 0 | 0.00% | 0 |
23.04.11 | 18,280 | 50 | 174 | 0 | 0 | 0.00% | 0 |
23.04.10 | 18,520 | 240 | 1,213 | 0 | 0 | 0.00% | 0 |
23.04.07 | 18,490 | 30 | 8,032 | 0 | 0 | 0.00% | 0 |
23.04.06 | 17,925 | 565 | 21,276 | 0 | 0 | 0.00% | 0 |
23.04.05 | 18,155 | 230 | 1,515 | 0 | 0 | 0.00% | 0 |
23.04.04 | 18,940 | 785 | 917 | 0 | 0 | 0.00% | 0 |
23.04.03 | 21,465 | 2,525 | 16,886 | 0 | 0 | 0.00% | 0 |
23.03.31 | 22,230 | 765 | 192 | 0 | 0 | 0.00% | 0 |
23.03.30 | 21,820 | 410 | 487 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
3
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
4
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
5
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
6
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
10
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인