KODEX WTI원유선물인버스(H)
(271050) I 코스피 ETF 12.13 15:334,290 | 전일 | 4,275 | 고가 | 4,295 | 상한가 | 5,555 |
거래량 (주) |
185,551 |
15 0.35% | 시가 | 4,285 | 저가 | 4,280 | 하한가 | 2,995 |
거래대금 (백만) |
796 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.13 | 4,275 | 15 | 185,551 | 0 | 0 | 0.00% | 5,400,000 |
24.12.12 | 4,350 | 75 | 402,204 | 0 | 0 | 0.00% | 5,425,000 |
24.12.11 | 4,415 | 65 | 112,590 | 0 | 0 | 0.00% | 5,575,000 |
24.12.10 | 4,435 | 20 | 43,432 | 0 | 0 | 0.00% | 5,625,000 |
24.12.09 | 4,395 | 40 | 245,963 | 0 | 0 | 0.00% | 5,850,000 |
24.12.06 | 4,385 | 10 | 260,007 | 0 | 0 | 0.00% | 5,600,000 |
24.12.05 | 4,290 | 95 | 469,320 | 0 | 0 | 0.00% | 5,650,000 |
24.12.04 | 4,400 | 110 | 295,029 | 0 | 0 | 0.00% | 6,000,000 |
24.12.03 | 4,390 | 10 | 176,649 | 0 | 0 | 0.00% | 6,475,000 |
24.12.02 | 4,345 | 45 | 600,508 | 0 | 0 | 0.00% | 6,475,000 |
24.11.29 | 4,370 | 25 | 110,240 | 0 | 0 | 0.00% | 6,075,000 |
24.11.28 | 4,365 | 5 | 186,545 | 0 | 0 | 0.00% | 0 |
24.11.27 | 4,380 | 15 | 122,450 | 0 | 0 | 0.00% | 0 |
24.11.26 | 4,260 | 120 | 186,836 | 0 | 0 | 0.00% | 0 |
24.11.25 | 4,290 | 30 | 230,873 | 0 | 0 | 0.00% | 0 |
24.11.22 | 4,365 | 75 | 215,094 | 0 | 0 | 0.00% | 0 |
24.11.21 | 4,350 | 15 | 65,623 | 0 | 0 | 0.00% | 0 |
24.11.20 | 4,350 | 0 | 61,973 | 0 | 0 | 0.00% | 0 |
24.11.19 | 4,490 | 140 | 525,874 | 0 | 0 | 0.00% | 0 |
24.11.18 | 4,450 | 40 | 1,036,386 | 0 | 0 | 0.00% | 0 |
24.11.15 | 4,435 | 15 | 77,016 | 0 | 0 | 0.00% | 0 |
24.11.14 | 4,425 | 15 | 173,561 | 0 | 0 | 0.00% | 0 |
24.11.13 | 4,435 | 10 | 178,482 | 0 | 0 | 0.00% | 0 |
24.11.12 | 4,305 | 130 | 655,069 | 0 | 0 | 0.00% | 0 |
24.11.11 | 4,225 | 80 | 347,867 | 0 | 0 | 0.00% | 0 |
24.11.08 | 4,220 | 5 | 97,216 | 0 | 0 | 0.00% | 0 |
24.11.07 | 4,310 | 90 | 323,867 | 0 | 0 | 0.00% | 0 |
24.11.06 | 4,245 | 65 | 544,445 | 0 | 0 | 0.00% | 0 |
24.11.05 | 4,285 | 40 | 476,702 | 0 | 0 | 0.00% | 0 |
24.11.04 | 4,285 | 0 | 201,645 | 0 | 0 | 0.00% | 0 |
24.11.01 | 4,385 | 100 | 432,451 | 0 | 0 | 0.00% | 0 |
24.10.31 | 4,475 | 90 | 138,457 | 0 | 0 | 0.00% | 0 |
24.10.30 | 4,495 | 20 | 170,019 | 0 | 0 | 0.00% | 0 |
24.10.29 | 4,425 | 70 | 777,818 | 0 | 0 | 0.00% | 0 |
24.10.28 | 4,330 | 95 | 260,358 | 0 | 0 | 0.00% | 0 |
24.10.25 | 4,260 | 70 | 242,284 | 0 | 0 | 0.00% | 0 |
24.10.24 | 4,260 | 0 | 136,074 | 0 | 0 | 0.00% | 0 |
24.10.23 | 4,350 | 90 | 220,870 | 0 | 0 | 0.00% | 0 |
24.10.22 | 4,420 | 70 | 181,843 | 0 | 0 | 0.00% | 0 |
24.10.21 | 4,325 | 95 | 384,449 | 0 | 0 | 0.00% | 0 |
24.10.18 | 4,370 | 45 | 198,878 | 0 | 0 | 0.00% | 0 |
24.10.17 | 4,330 | 40 | 206,730 | 0 | 0 | 0.00% | 0 |
24.10.16 | 4,330 | 0 | 314,208 | 0 | 0 | 0.00% | 0 |
24.10.15 | 4,135 | 195 | 1,111,620 | 0 | 0 | 0.00% | 0 |
24.10.14 | 4,115 | 20 | 374,555 | 0 | 0 | 0.00% | 0 |
24.10.11 | 4,195 | 80 | 485,670 | 0 | 0 | 0.00% | 0 |
24.10.10 | 4,085 | 110 | 334,427 | 0 | 0 | 0.00% | 0 |
24.10.08 | 4,180 | 95 | 573,206 | 0 | 0 | 0.00% | 0 |
24.10.07 | 4,220 | 40 | 394,439 | 0 | 0 | 0.00% | 0 |
24.10.04 | 4,380 | 160 | 315,970 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,505 | 125 | 256,711 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,585 | 80 | 148,568 | 0 | 0 | 0.00% | 0 |
24.09.27 | 4,575 | 10 | 308,948 | 0 | 0 | 0.00% | 0 |
24.09.26 | 4,375 | 200 | 404,455 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,380 | 5 | 78,665 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,360 | 20 | 123,199 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,390 | 30 | 185,919 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,430 | 40 | 255,668 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,560 | 130 | 404,009 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,625 | 65 | 98,619 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,740 | 115 | 174,524 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,615 | 125 | 310,850 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,610 | 5 | 648,192 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,545 | 65 | 285,166 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,555 | 10 | 288,842 | 0 | 0 | 0.00% | 0 |
24.09.05 | 4,510 | 45 | 396,049 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,280 | 230 | 815,302 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,325 | 45 | 141,668 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,160 | 165 | 539,588 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,240 | 80 | 363,001 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,195 | 45 | 403,392 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,115 | 80 | 322,542 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,210 | 95 | 680,198 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,350 | 140 | 180,951 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,420 | 70 | 75,731 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,355 | 65 | 365,516 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,330 | 25 | 183,018 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,225 | 105 | 396,273 | 0 | 0 | 0.00% | 0 |
24.08.19 | 4,150 | 75 | 293,493 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,120 | 30 | 246,152 | 0 | 0 | 0.00% | 0 |
24.08.14 | 4,095 | 25 | 288,531 | 0 | 0 | 0.00% | 0 |
24.08.13 | 4,205 | 110 | 288,338 | 0 | 0 | 0.00% | 0 |
24.08.12 | 4,260 | 55 | 97,023 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,315 | 55 | 153,524 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,415 | 100 | 186,005 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,380 | 35 | 407,391 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,450 | 70 | 454,668 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,220 | 230 | 991,549 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,125 | 95 | 292,395 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,265 | 140 | 228,333 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,305 | 40 | 1,018,154 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,200 | 105 | 1,726,438 | 0 | 0 | 0.00% | 0 |
24.07.29 | 4,160 | 40 | 245,636 | 0 | 0 | 0.00% | 0 |
24.07.26 | 4,235 | 75 | 282,452 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,200 | 35 | 448,578 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,155 | 45 | 600,899 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,120 | 35 | 290,630 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,045 | 75 | 745,707 | 0 | 0 | 0.00% | 0 |
24.07.19 | 3,980 | 65 | 354,035 | 0 | 0 | 0.00% | 0 |
24.07.18 | 4,100 | 120 | 424,816 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,055 | 45 | 233,125 | 0 | 0 | 0.00% | 0 |
24.07.16 | 4,030 | 25 | 222,090 | 0 | 0 | 0.00% | 0 |
24.07.15 | 3,985 | 45 | 441,142 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,000 | 15 | 325,589 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,080 | 80 | 229,307 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,005 | 75 | 210,199 | 0 | 0 | 0.00% | 0 |
24.07.09 | 3,990 | 15 | 195,202 | 0 | 0 | 0.00% | 0 |
24.07.08 | 3,945 | 45 | 344,709 | 0 | 0 | 0.00% | 0 |
24.07.05 | 3,965 | 20 | 522,569 | 0 | 0 | 0.00% | 0 |
24.07.04 | 3,970 | 5 | 82,984 | 0 | 0 | 0.00% | 0 |
24.07.03 | 3,965 | 5 | 84,870 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,025 | 60 | 1,046,224 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,015 | 10 | 184,262 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,085 | 70 | 295,284 | 0 | 0 | 0.00% | 0 |
24.06.27 | 4,055 | 30 | 577,242 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,045 | 10 | 138,274 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,090 | 45 | 225,941 | 0 | 0 | 0.00% | 0 |
24.06.24 | 4,060 | 30 | 152,339 | 0 | 0 | 0.00% | 0 |
24.06.21 | 4,095 | 35 | 323,480 | 0 | 0 | 0.00% | 0 |
24.06.20 | 4,155 | 60 | 211,340 | 0 | 0 | 0.00% | 0 |
24.06.19 | 4,150 | 5 | 612,335 | 0 | 0 | 0.00% | 0 |
24.06.18 | 4,245 | 95 | 819,895 | 0 | 0 | 0.00% | 0 |
24.06.17 | 4,250 | 5 | 100,625 | 0 | 0 | 0.00% | 0 |
24.06.14 | 4,235 | 15 | 246,447 | 0 | 0 | 0.00% | 0 |
24.06.13 | 4,220 | 15 | 186,744 | 0 | 0 | 0.00% | 0 |
24.06.12 | 4,255 | 35 | 182,651 | 0 | 0 | 0.00% | 0 |
24.06.11 | 4,375 | 120 | 298,182 | 0 | 0 | 0.00% | 0 |
24.06.10 | 4,390 | 15 | 102,260 | 0 | 0 | 0.00% | 0 |
24.06.07 | 4,520 | 130 | 222,034 | 0 | 0 | 0.00% | 0 |
24.06.05 | 4,510 | 10 | 306,093 | 0 | 0 | 0.00% | 0 |
24.06.04 | 4,320 | 190 | 1,183,139 | 0 | 0 | 0.00% | 0 |
24.06.03 | 4,265 | 55 | 440,030 | 0 | 0 | 0.00% | 0 |
24.05.31 | 4,205 | 60 | 290,123 | 0 | 0 | 0.00% | 0 |
24.05.30 | 4,150 | 55 | 159,057 | 0 | 0 | 0.00% | 0 |
24.05.29 | 4,220 | 70 | 159,301 | 0 | 0 | 0.00% | 0 |
24.05.28 | 4,260 | 40 | 102,263 | 0 | 0 | 0.00% | 0 |
24.05.27 | 4,310 | 50 | 81,540 | 0 | 0 | 0.00% | 0 |
24.05.24 | 4,295 | 15 | 318,592 | 0 | 0 | 0.00% | 0 |
24.05.23 | 4,250 | 45 | 424,538 | 0 | 0 | 0.00% | 0 |
24.05.22 | 4,220 | 30 | 107,553 | 0 | 0 | 0.00% | 0 |
24.05.21 | 4,160 | 60 | 300,828 | 0 | 0 | 0.00% | 0 |
24.05.20 | 4,200 | 40 | 221,481 | 0 | 0 | 0.00% | 0 |
24.05.17 | 4,235 | 35 | 100,683 | 0 | 0 | 0.00% | 0 |
24.05.16 | 4,225 | 10 | 79,244 | 0 | 0 | 0.00% | 0 |
24.05.14 | 4,265 | 40 | 93,848 | 0 | 0 | 0.00% | 0 |
24.05.13 | 4,185 | 80 | 257,208 | 0 | 0 | 0.00% | 0 |
24.05.10 | 4,215 | 30 | 121,929 | 0 | 0 | 0.00% | 0 |
24.05.09 | 4,285 | 70 | 141,564 | 0 | 0 | 0.00% | 0 |
24.05.08 | 4,245 | 40 | 285,207 | 0 | 0 | 0.00% | 0 |
24.05.07 | 4,225 | 20 | 272,016 | 0 | 0 | 0.00% | 0 |
24.05.03 | 4,195 | 30 | 345,565 | 0 | 0 | 0.00% | 0 |
24.05.02 | 4,055 | 140 | 981,833 | 0 | 0 | 0.00% | 0 |
24.04.30 | 4,020 | 35 | 193,288 | 0 | 0 | 0.00% | 0 |
24.04.29 | 3,990 | 30 | 203,593 | 0 | 0 | 0.00% | 0 |
24.04.26 | 4,040 | 50 | 303,252 | 0 | 0 | 0.00% | 0 |
24.04.25 | 4,020 | 20 | 152,343 | 0 | 0 | 0.00% | 0 |
24.04.24 | 4,075 | 55 | 219,267 | 0 | 0 | 0.00% | 0 |
24.04.23 | 4,120 | 45 | 236,504 | 0 | 0 | 0.00% | 0 |
24.04.22 | 4,015 | 105 | 622,296 | 0 | 0 | 0.00% | 0 |
24.04.19 | 4,070 | 55 | 1,042,124 | 0 | 0 | 0.00% | 0 |
24.04.18 | 3,970 | 100 | 458,932 | 0 | 0 | 0.00% | 0 |
24.04.17 | 3,930 | 40 | 239,867 | 0 | 0 | 0.00% | 0 |
24.04.16 | 3,965 | 35 | 263,690 | 0 | 0 | 0.00% | 0 |
24.04.15 | 3,935 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 3,925 | 10 | 372,066 | 0 | 0 | 0.00% | 0 |
24.04.11 | 3,920 | 5 | 248,271 | 0 | 0 | 0.00% | 0 |
24.04.09 | 3,960 | 40 | 237,376 | 0 | 0 | 0.00% | 0 |
24.04.08 | 3,900 | 60 | 424,324 | 0 | 0 | 0.00% | 0 |
24.04.05 | 3,955 | 55 | 538,628 | 0 | 0 | 0.00% | 0 |
24.04.04 | 3,975 | 20 | 367,580 | 0 | 0 | 0.00% | 0 |
24.04.03 | 4,020 | 45 | 518,525 | 0 | 0 | 0.00% | 0 |
24.04.02 | 4,050 | 30 | 367,071 | 0 | 0 | 0.00% | 0 |
24.04.01 | 4,110 | 60 | 397,390 | 0 | 0 | 0.00% | 0 |
24.03.29 | 4,135 | 25 | 349,015 | 0 | 0 | 0.00% | 0 |
24.03.28 | 4,180 | 45 | 310,095 | 0 | 0 | 0.00% | 0 |
24.03.27 | 4,130 | 50 | 206,340 | 0 | 0 | 0.00% | 0 |
24.03.26 | 4,170 | 40 | 211,025 | 0 | 0 | 0.00% | 0 |
24.03.25 | 4,190 | 20 | 143,281 | 0 | 0 | 0.00% | 0 |
24.03.22 | 4,135 | 55 | 380,146 | 0 | 0 | 0.00% | 0 |
24.03.21 | 4,095 | 40 | 302,097 | 0 | 0 | 0.00% | 0 |
24.03.20 | 4,130 | 35 | 394,132 | 0 | 0 | 0.00% | 0 |
24.03.19 | 4,180 | 50 | 450,516 | 0 | 0 | 0.00% | 0 |
24.03.18 | 4,200 | 20 | 491,497 | 0 | 0 | 0.00% | 0 |
24.03.15 | 4,270 | 70 | 546,586 | 0 | 0 | 0.00% | 0 |
24.03.14 | 4,340 | 70 | 489,834 | 0 | 0 | 0.00% | 0 |
24.03.13 | 4,345 | 5 | 299,028 | 0 | 0 | 0.00% | 0 |
24.03.12 | 4,375 | 30 | 307,664 | 0 | 0 | 0.00% | 0 |
24.03.11 | 4,285 | 90 | 595,463 | 0 | 0 | 0.00% | 0 |
24.03.08 | 4,300 | 15 | 233,296 | 0 | 0 | 0.00% | 0 |
24.03.07 | 4,340 | 40 | 633,477 | 0 | 0 | 0.00% | 0 |
24.03.06 | 4,350 | 10 | 227,286 | 0 | 0 | 0.00% | 0 |
24.03.05 | 4,270 | 80 | 404,328 | 0 | 0 | 0.00% | 0 |
24.03.04 | 4,335 | 65 | 619,596 | 0 | 0 | 0.00% | 0 |
24.02.29 | 4,340 | 5 | 381,899 | 0 | 0 | 0.00% | 0 |
24.02.28 | 4,380 | 40 | 337,212 | 0 | 0 | 0.00% | 0 |
24.02.27 | 4,450 | 70 | 380,289 | 0 | 0 | 0.00% | 0 |
24.02.26 | 4,365 | 85 | 502,159 | 0 | 0 | 0.00% | 0 |
24.02.23 | 4,360 | 5 | 224,183 | 0 | 0 | 0.00% | 0 |
24.02.22 | 4,410 | 50 | 387,280 | 0 | 0 | 0.00% | 0 |
24.02.21 | 4,350 | 60 | 624,919 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,385 | 35 | 499,816 | 0 | 0 | 0.00% | 0 |
24.02.19 | 4,390 | 5 | 234,132 | 0 | 0 | 0.00% | 0 |
24.02.16 | 4,480 | 90 | 454,692 | 0 | 0 | 0.00% | 0 |
24.02.15 | 4,395 | 85 | 573,634 | 0 | 0 | 0.00% | 0 |
24.02.14 | 4,425 | 30 | 618,792 | 0 | 0 | 0.00% | 0 |
24.02.13 | 4,595 | 170 | 963,259 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,650 | 55 | 418,478 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,680 | 30 | 96,237 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,690 | 10 | 203,554 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,605 | 85 | 598,403 | 0 | 0 | 0.00% | 0 |
24.02.02 | 4,480 | 125 | 579,586 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,400 | 80 | 530,342 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,420 | 20 | 349,520 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,365 | 55 | 374,517 | 0 | 0 | 0.00% | 0 |
24.01.29 | 4,445 | 80 | 568,728 | 0 | 0 | 0.00% | 0 |
24.01.26 | 4,525 | 80 | 457,174 | 0 | 0 | 0.00% | 0 |
24.01.25 | 4,590 | 65 | 360,528 | 0 | 0 | 0.00% | 0 |
24.01.24 | 4,560 | 30 | 287,752 | 0 | 0 | 0.00% | 0 |
24.01.23 | 4,680 | 120 | 571,717 | 0 | 0 | 0.00% | 0 |
24.01.22 | 4,625 | 55 | 592,809 | 0 | 0 | 0.00% | 0 |
24.01.19 | 4,680 | 55 | 315,887 | 0 | 0 | 0.00% | 0 |
24.01.18 | 4,745 | 65 | 389,936 | 0 | 0 | 0.00% | 0 |
24.01.17 | 4,715 | 30 | 314,836 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,685 | 30 | 238,927 | 0 | 0 | 0.00% | 0 |
24.01.15 | 4,640 | 45 | 380,563 | 0 | 0 | 0.00% | 0 |
24.01.12 | 4,740 | 100 | 703,211 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,700 | 40 | 533,423 | 0 | 0 | 0.00% | 0 |
24.01.10 | 4,840 | 140 | 448,766 | 0 | 0 | 0.00% | 0 |
24.01.09 | 4,695 | 145 | 388,438 | 0 | 0 | 0.00% | 0 |
24.01.08 | 4,690 | 5 | 256,630 | 0 | 0 | 0.00% | 0 |
24.01.05 | 4,655 | 35 | 537,578 | 0 | 0 | 0.00% | 0 |
24.01.04 | 4,855 | 200 | 373,373 | 0 | 0 | 0.00% | 0 |
24.01.03 | 4,685 | 170 | 609,447 | 0 | 0 | 0.00% | 0 |
24.01.02 | 4,615 | 70 | 581,461 | 0 | 0 | 0.00% | 0 |
23.12.28 | 4,545 | 70 | 148,101 | 0 | 0 | 0.00% | 0 |
23.12.27 | 4,650 | 105 | 498,346 | 0 | 0 | 0.00% | 0 |
23.12.26 | 4,605 | 45 | 409,690 | 0 | 0 | 0.00% | 0 |
23.12.22 | 4,625 | 20 | 304,763 | 0 | 0 | 0.00% | 0 |
23.12.21 | 4,630 | 5 | 138,985 | 0 | 0 | 0.00% | 0 |
23.12.20 | 4,710 | 80 | 166,833 | 0 | 0 | 0.00% | 0 |
23.12.19 | 4,740 | 30 | 127,976 | 0 | 0 | 0.00% | 0 |
23.12.18 | 4,760 | 20 | 161,070 | 0 | 0 | 0.00% | 0 |
23.12.15 | 4,890 | 130 | 282,387 | 0 | 0 | 0.00% | 0 |
23.12.14 | 4,985 | 95 | 501,277 | 0 | 0 | 0.00% | 0 |
23.12.13 | 4,755 | 230 | 908,130 | 0 | 0 | 0.00% | 0 |
23.12.12 | 4,765 | 10 | 359,418 | 0 | 0 | 0.00% | 0 |
23.12.11 | 4,835 | 70 | 223,228 | 0 | 0 | 0.00% | 0 |
23.12.08 | 4,895 | 60 | 558,477 | 0 | 0 | 0.00% | 0 |
23.12.07 | 4,730 | 165 | 784,384 | 0 | 0 | 0.00% | 0 |
23.12.06 | 4,680 | 50 | 524,269 | 0 | 0 | 0.00% | 0 |
23.12.05 | 4,655 | 25 | 1,420,266 | 0 | 0 | 0.00% | 0 |
23.12.04 | 4,525 | 130 | 1,032,311 | 0 | 0 | 0.00% | 0 |
23.12.01 | 4,385 | 140 | 685,697 | 0 | 0 | 0.00% | 0 |
23.11.30 | 4,485 | 100 | 650,485 | 0 | 0 | 0.00% | 0 |
23.11.29 | 4,575 | 90 | 231,183 | 0 | 0 | 0.00% | 0 |
23.11.28 | 4,575 | 0 | 248,868 | 0 | 0 | 0.00% | 0 |
23.11.27 | 4,490 | 85 | 495,954 | 0 | 0 | 0.00% | 0 |
23.11.24 | 4,505 | 15 | 244,075 | 0 | 0 | 0.00% | 0 |
23.11.23 | 4,430 | 75 | 331,034 | 0 | 0 | 0.00% | 0 |
23.11.22 | 4,445 | 15 | 183,783 | 0 | 0 | 0.00% | 0 |
23.11.21 | 4,470 | 25 | 272,869 | 0 | 0 | 0.00% | 0 |
23.11.20 | 4,695 | 225 | 806,988 | 0 | 0 | 0.00% | 0 |
23.11.17 | 4,510 | 185 | 1,258,762 | 0 | 0 | 0.00% | 0 |
23.11.16 | 4,390 | 120 | 330,575 | 0 | 0 | 0.00% | 0 |
23.11.15 | 4,400 | 10 | 327,274 | 0 | 0 | 0.00% | 0 |
23.11.14 | 4,505 | 105 | 352,799 | 0 | 0 | 0.00% | 0 |
23.11.13 | 4,530 | 25 | 399,890 | 0 | 0 | 0.00% | 0 |
23.11.10 | 4,565 | 35 | 193,661 | 0 | 0 | 0.00% | 0 |
23.11.09 | 4,470 | 95 | 1,225,820 | 0 | 0 | 0.00% | 0 |
23.11.08 | 4,310 | 160 | 975,733 | 0 | 0 | 0.00% | 0 |
23.11.07 | 4,280 | 30 | 425,757 | 0 | 0 | 0.00% | 0 |
23.11.06 | 4,195 | 85 | 190,873 | 0 | 0 | 0.00% | 0 |
23.11.03 | 4,275 | 80 | 377,443 | 0 | 0 | 0.00% | 0 |
23.11.02 | 4,270 | 5 | 201,384 | 0 | 0 | 0.00% | 0 |
23.11.01 | 4,190 | 80 | 448,631 | 0 | 0 | 0.00% | 0 |
23.10.31 | 4,130 | 60 | 486,732 | 0 | 0 | 0.00% | 0 |
23.10.30 | 4,120 | 10 | 200,553 | 0 | 0 | 0.00% | 0 |
23.10.27 | 4,120 | 0 | 387,086 | 0 | 0 | 0.00% | 0 |
23.10.26 | 4,185 | 65 | 366,732 | 0 | 0 | 0.00% | 0 |
23.10.25 | 4,075 | 110 | 380,639 | 0 | 0 | 0.00% | 0 |
23.10.24 | 4,010 | 65 | 393,284 | 0 | 0 | 0.00% | 0 |
23.10.23 | 3,925 | 85 | 413,241 | 0 | 0 | 0.00% | 0 |
23.10.20 | 4,020 | 95 | 707,041 | 0 | 0 | 0.00% | 0 |
23.10.19 | 4,010 | 10 | 483,609 | 0 | 0 | 0.00% | 0 |
23.10.18 | 4,095 | 85 | 546,259 | 0 | 0 | 0.00% | 0 |
23.10.17 | 4,075 | 20 | 564,676 | 0 | 0 | 0.00% | 0 |
23.10.16 | 4,240 | 165 | 721,178 | 0 | 0 | 0.00% | 0 |
23.10.13 | 4,300 | 60 | 217,463 | 0 | 0 | 0.00% | 0 |
23.10.12 | 4,165 | 135 | 572,076 | 0 | 0 | 0.00% | 0 |
23.10.11 | 4,175 | 10 | 419,205 | 0 | 0 | 0.00% | 0 |
23.10.10 | 4,340 | 165 | 727,429 | 0 | 0 | 0.00% | 0 |
23.10.06 | 4,240 | 100 | 1,242,105 | 0 | 0 | 0.00% | 0 |
23.10.05 | 4,050 | 190 | 1,472,411 | 0 | 0 | 0.00% | 0 |
23.10.04 | 3,940 | 110 | 768,235 | 0 | 0 | 0.00% | 0 |
23.09.27 | 4,055 | 115 | 744,399 | 0 | 0 | 0.00% | 0 |
23.09.26 | 3,990 | 65 | 432,512 | 0 | 0 | 0.00% | 0 |
23.09.25 | 3,995 | 5 | 518,340 | 0 | 0 | 0.00% | 0 |
23.09.22 | 4,050 | 55 | 363,776 | 0 | 0 | 0.00% | 0 |
23.09.21 | 4,015 | 35 | 628,344 | 0 | 0 | 0.00% | 0 |
23.09.20 | 3,950 | 65 | 598,349 | 0 | 0 | 0.00% | 0 |
23.09.19 | 3,965 | 15 | 538,381 | 0 | 0 | 0.00% | 0 |
23.09.18 | 3,985 | 20 | 285,350 | 0 | 0 | 0.00% | 0 |
23.09.15 | 4,055 | 70 | 834,618 | 0 | 0 | 0.00% | 0 |
23.09.14 | 4,070 | 15 | 316,863 | 0 | 0 | 0.00% | 0 |
23.09.13 | 4,130 | 60 | 644,279 | 0 | 0 | 0.00% | 0 |
23.09.12 | 4,160 | 30 | 675,996 | 0 | 0 | 0.00% | 0 |
23.09.11 | 4,190 | 30 | 295,421 | 0 | 0 | 0.00% | 0 |
23.09.08 | 4,150 | 40 | 289,403 | 0 | 0 | 0.00% | 0 |
23.09.07 | 4,185 | 35 | 392,767 | 0 | 0 | 0.00% | 0 |
23.09.06 | 4,225 | 40 | 398,188 | 0 | 0 | 0.00% | 0 |
23.09.05 | 4,240 | 15 | 460,346 | 0 | 0 | 0.00% | 0 |
23.09.04 | 4,320 | 80 | 599,883 | 0 | 0 | 0.00% | 0 |
23.09.01 | 4,440 | 120 | 1,495,927 | 0 | 0 | 0.00% | 0 |
23.08.31 | 4,430 | 10 | 216,521 | 0 | 0 | 0.00% | 0 |
23.08.30 | 4,530 | 100 | 383,055 | 0 | 0 | 0.00% | 0 |
23.08.29 | 4,510 | 20 | 147,804 | 0 | 0 | 0.00% | 0 |
23.08.28 | 4,555 | 45 | 169,151 | 0 | 0 | 0.00% | 0 |
23.08.25 | 4,600 | 45 | 143,795 | 0 | 0 | 0.00% | 0 |
23.08.24 | 4,545 | 55 | 548,222 | 0 | 0 | 0.00% | 0 |
23.08.23 | 4,510 | 35 | 303,376 | 0 | 0 | 0.00% | 0 |
23.08.22 | 4,450 | 60 | 494,874 | 0 | 0 | 0.00% | 0 |
23.08.21 | 4,520 | 70 | 257,224 | 0 | 0 | 0.00% | 0 |
23.08.18 | 4,570 | 50 | 397,318 | 0 | 0 | 0.00% | 0 |
23.08.17 | 4,510 | 60 | 699,234 | 0 | 0 | 0.00% | 0 |
23.08.16 | 4,435 | 75 | 548,248 | 0 | 0 | 0.00% | 0 |
23.08.14 | 4,400 | 35 | 577,883 | 0 | 0 | 0.00% | 0 |
23.08.11 | 4,315 | 85 | 712,826 | 0 | 0 | 0.00% | 0 |
23.08.10 | 4,410 | 95 | 1,469,407 | 0 | 0 | 0.00% | 0 |
23.08.09 | 4,465 | 55 | 372,663 | 0 | 0 | 0.00% | 0 |
23.08.08 | 4,420 | 45 | 618,543 | 0 | 0 | 0.00% | 0 |
23.08.07 | 4,465 | 45 | 615,770 | 0 | 0 | 0.00% | 0 |
23.08.04 | 4,600 | 135 | 735,528 | 0 | 0 | 0.00% | 0 |
23.08.03 | 4,445 | 155 | 859,494 | 0 | 0 | 0.00% | 0 |
23.08.02 | 4,480 | 35 | 692,116 | 0 | 0 | 0.00% | 0 |
23.08.01 | 4,545 | 65 | 439,582 | 0 | 0 | 0.00% | 0 |
23.07.31 | 4,570 | 25 | 599,854 | 0 | 0 | 0.00% | 0 |
23.07.28 | 4,595 | 25 | 962,647 | 0 | 0 | 0.00% | 0 |
23.07.27 | 4,600 | 5 | 776,023 | 0 | 0 | 0.00% | 0 |
23.07.26 | 4,625 | 25 | 679,785 | 0 | 0 | 0.00% | 0 |
23.07.25 | 4,755 | 130 | 689,734 | 0 | 0 | 0.00% | 0 |
23.07.24 | 4,775 | 20 | 312,648 | 0 | 0 | 0.00% | 0 |
23.07.21 | 4,850 | 75 | 518,718 | 0 | 0 | 0.00% | 0 |
23.07.20 | 4,840 | 10 | 979,701 | 0 | 0 | 0.00% | 0 |
23.07.19 | 4,925 | 85 | 1,273,632 | 0 | 0 | 0.00% | 0 |
23.07.18 | 4,915 | 10 | 287,101 | 0 | 0 | 0.00% | 0 |
23.07.17 | 4,775 | 140 | 986,463 | 0 | 0 | 0.00% | 0 |
23.07.14 | 4,830 | 55 | 1,108,650 | 0 | 0 | 0.00% | 0 |
23.07.13 | 4,900 | 70 | 1,022,816 | 0 | 0 | 0.00% | 0 |
23.07.12 | 4,990 | 90 | 958,989 | 0 | 0 | 0.00% | 0 |
23.07.11 | 5,000 | 10 | 312,884 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,075 | 75 | 1,226,088 | 0 | 0 | 0.00% | 0 |
23.07.07 | 5,105 | 30 | 497,273 | 0 | 0 | 0.00% | 0 |
23.07.06 | 5,165 | 60 | 687,568 | 0 | 0 | 0.00% | 0 |
23.07.05 | 5,210 | 45 | 408,808 | 0 | 0 | 0.00% | 0 |
23.07.04 | 5,205 | 5 | 352,930 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,245 | 40 | 474,467 | 0 | 0 | 0.00% | 0 |
23.06.30 | 5,290 | 45 | 244,591 | 0 | 0 | 0.00% | 0 |
23.06.29 | 5,385 | 95 | 353,269 | 0 | 0 | 0.00% | 0 |
23.06.28 | 5,260 | 125 | 631,336 | 0 | 0 | 0.00% | 0 |
23.06.27 | 5,275 | 15 | 651,798 | 0 | 0 | 0.00% | 0 |
23.06.26 | 5,340 | 65 | 318,460 | 0 | 0 | 0.00% | 0 |
23.06.23 | 5,090 | 250 | 1,112,665 | 0 | 0 | 0.00% | 0 |
23.06.22 | 5,150 | 60 | 497,976 | 0 | 0 | 0.00% | 0 |
23.06.21 | 5,170 | 20 | 489,102 | 0 | 0 | 0.00% | 0 |
23.06.20 | 5,175 | 5 | 439,532 | 0 | 0 | 0.00% | 0 |
23.06.19 | 5,180 | 5 | 321,624 | 0 | 0 | 0.00% | 0 |
23.06.16 | 5,350 | 170 | 258,546 | 0 | 0 | 0.00% | 0 |
23.06.15 | 5,270 | 80 | 378,641 | 0 | 0 | 0.00% | 0 |
23.06.14 | 5,440 | 170 | 312,774 | 0 | 0 | 0.00% | 0 |
23.06.13 | 5,310 | 130 | 515,017 | 0 | 0 | 0.00% | 0 |
23.06.12 | 5,210 | 100 | 302,461 | 0 | 0 | 0.00% | 0 |
23.06.09 | 5,100 | 110 | 689,742 | 0 | 0 | 0.00% | 0 |
23.06.08 | 5,185 | 85 | 388,762 | 0 | 0 | 0.00% | 0 |
23.06.07 | 5,070 | 115 | 517,582 | 0 | 0 | 0.00% | 0 |
23.06.05 | 5,210 | 140 | 607,059 | 0 | 0 | 0.00% | 0 |
23.06.02 | 5,385 | 175 | 605,605 | 0 | 0 | 0.00% | 0 |
23.06.01 | 5,325 | 60 | 1,276,916 | 0 | 0 | 0.00% | 0 |
23.05.31 | 5,115 | 210 | 1,581,842 | 0 | 0 | 0.00% | 0 |
23.05.30 | 5,140 | 25 | 305,820 | 0 | 0 | 0.00% | 0 |
23.05.26 | 4,995 | 145 | 714,673 | 0 | 0 | 0.00% | 0 |
23.05.25 | 5,030 | 35 | 515,252 | 0 | 0 | 0.00% | 0 |
23.05.24 | 5,120 | 90 | 374,198 | 0 | 0 | 0.00% | 0 |
23.05.23 | 5,235 | 115 | 374,589 | 0 | 0 | 0.00% | 0 |
23.05.22 | 5,095 | 140 | 782,526 | 0 | 0 | 0.00% | 0 |
23.05.19 | 5,095 | 0 | 504,386 | 0 | 0 | 0.00% | 0 |
23.05.18 | 5,285 | 190 | 433,464 | 0 | 0 | 0.00% | 0 |
23.05.17 | 5,220 | 65 | 452,026 | 0 | 0 | 0.00% | 0 |
23.05.16 | 5,310 | 90 | 288,722 | 0 | 0 | 0.00% | 0 |
23.05.15 | 5,260 | 50 | 1,000,002 | 0 | 0 | 0.00% | 0 |
23.05.12 | 5,075 | 185 | 1,577,243 | 0 | 0 | 0.00% | 0 |
23.05.11 | 5,085 | 10 | 725,528 | 0 | 0 | 0.00% | 0 |
23.05.10 | 5,110 | 25 | 300,135 | 0 | 0 | 0.00% | 0 |
23.05.09 | 5,180 | 70 | 383,674 | 0 | 0 | 0.00% | 0 |
23.05.08 | 5,400 | 220 | 529,114 | 0 | 0 | 0.00% | 0 |
23.05.04 | 5,210 | 190 | 2,924,778 | 0 | 0 | 0.00% | 0 |
23.05.03 | 4,960 | 250 | 1,456,339 | 0 | 0 | 0.00% | 0 |
23.05.02 | 4,975 | 15 | 591,326 | 0 | 0 | 0.00% | 0 |
23.04.28 | 5,025 | 50 | 1,033,856 | 0 | 0 | 0.00% | 0 |
23.04.27 | 4,820 | 205 | 1,585,448 | 0 | 0 | 0.00% | 0 |
23.04.26 | 4,755 | 65 | 943,161 | 0 | 0 | 0.00% | 0 |
23.04.25 | 4,875 | 120 | 722,583 | 0 | 0 | 0.00% | 0 |
23.04.24 | 4,875 | 0 | 263,633 | 0 | 0 | 0.00% | 0 |
23.04.21 | 4,785 | 90 | 866,308 | 0 | 0 | 0.00% | 0 |
23.04.20 | 4,670 | 115 | 1,288,790 | 0 | 0 | 0.00% | 0 |
23.04.19 | 4,635 | 35 | 186,300 | 0 | 0 | 0.00% | 0 |
23.04.18 | 4,570 | 65 | 477,913 | 0 | 0 | 0.00% | 0 |
23.04.17 | 4,555 | 15 | 208,058 | 0 | 0 | 0.00% | 0 |
23.04.14 | 4,535 | 25 | 204,312 | 0 | 0 | 0.00% | 0 |
23.04.13 | 4,610 | 75 | 654,167 | 0 | 0 | 0.00% | 0 |
23.04.12 | 4,670 | 60 | 405,504 | 0 | 0 | 0.00% | 0 |
23.04.11 | 4,670 | 0 | 268,379 | 0 | 0 | 0.00% | 0 |
23.04.10 | 4,705 | 35 | 458,805 | 0 | 0 | 0.00% | 0 |
23.04.07 | 4,695 | 10 | 248,704 | 0 | 0 | 0.00% | 0 |
23.04.06 | 4,645 | 50 | 794,495 | 0 | 0 | 0.00% | 0 |
23.04.05 | 4,655 | 10 | 523,182 | 0 | 0 | 0.00% | 0 |
23.04.04 | 4,750 | 95 | 1,757,326 | 0 | 0 | 0.00% | 0 |
23.04.03 | 5,090 | 340 | 4,446,745 | 0 | 0 | 0.00% | 0 |
23.03.31 | 5,165 | 75 | 315,416 | 0 | 0 | 0.00% | 0 |
23.03.30 | 5,110 | 55 | 437,502 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
美중국특위, 구글·애플에 "美앱스토어서 틱톡 퇴출 준비해야"(종합)
-
2
'빈 소년 합창단' 내년 1월 경주서 공연…레퍼토리 다채
-
3
'머스크와 소송' 오픈AI 반격 "머스크도 영리 추구 원했다"
-
4
옥천 로컬푸드 직매장 운영 옥천농협에서 맡는다
-
5
충북보건환경연구원, 식품·의약품 검사 우수기관 인증
-
6
[머니플로우] 탄핵정국 살얼음판 증시에 길잃은 자금…파킹형 상품에 몰려
-
7
[장용훈의 한반도톡] 식량 부족한 북한, 라면으로 '먹는 문제' 푸나
-
8
김재운 부산시의원 "서면역에 도심공항터미널 지어야"
-
9
'새로운 물결, 눈부신 파도' 제11회 해운대 빛 축제 개막
-
10
“기생충들은 당해도 싸다”...보험사 CEO 살해 ‘20대 금수저 용의자’ 여론지지 받는 이유 [이번주인공]