한투 블룸버그 인버스 2X WTI원유 선물 ETN
(Q570079 ) I 코스피 ETN 12.03 15:3314,870 | 전일 | 14,775 | 고가 | 15,035 | 상한가 | 23,790 |
거래량 (주) |
41,366 |
95 0.64% | 시가 | 14,980 | 저가 | 14,860 | 하한가 | 5,950 |
거래대금 (백만) |
619 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 14,775 | 95 | 41,366 | 0 | 0 | 0.00% | 2,000,000 |
24.12.02 | 14,440 | 335 | 43,974 | 0 | 0 | 0.00% | 2,000,000 |
24.11.29 | 14,585 | 145 | 27,556 | 0 | 0 | 0.00% | 2,000,000 |
24.11.28 | 14,600 | 15 | 28,721 | 0 | 0 | 0.00% | 2,000,000 |
24.11.27 | 14,415 | 185 | 58,561 | 0 | 0 | 0.00% | 2,000,000 |
24.11.26 | 13,915 | 500 | 42,030 | 0 | 0 | 0.00% | 2,000,000 |
24.11.25 | 14,115 | 200 | 52,376 | 0 | 0 | 0.00% | 2,000,000 |
24.11.22 | 14,570 | 455 | 29,631 | 0 | 0 | 0.00% | 2,000,000 |
24.11.21 | 14,370 | 200 | 49,381 | 0 | 0 | 0.00% | 2,000,000 |
24.11.20 | 14,400 | 30 | 16,763 | 0 | 0 | 0.00% | 2,000,000 |
24.11.19 | 15,495 | 1,095 | 62,802 | 0 | 0 | 0.00% | 2,000,000 |
24.11.18 | 15,210 | 285 | 41,295 | 0 | 0 | 0.00% | 0 |
24.11.15 | 15,255 | 45 | 85,586 | 0 | 0 | 0.00% | 0 |
24.11.14 | 15,115 | 60 | 38,509 | 0 | 0 | 0.00% | 0 |
24.11.13 | 15,235 | 120 | 58,720 | 0 | 0 | 0.00% | 0 |
24.11.12 | 14,175 | 1,060 | 61,335 | 0 | 0 | 0.00% | 0 |
24.11.11 | 13,565 | 610 | 98,956 | 0 | 0 | 0.00% | 0 |
24.11.08 | 13,615 | 50 | 29,041 | 0 | 0 | 0.00% | 0 |
24.11.07 | 14,180 | 565 | 104,045 | 0 | 0 | 0.00% | 0 |
24.11.06 | 13,630 | 550 | 116,422 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,805 | 175 | 37,130 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,970 | 165 | 52,752 | 0 | 0 | 0.00% | 0 |
24.11.01 | 14,625 | 655 | 65,607 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,220 | 595 | 67,114 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,505 | 285 | 80,269 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,965 | 540 | 37,186 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,370 | 595 | 122,826 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,805 | 565 | 146,340 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,880 | 75 | 79,587 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,490 | 610 | 91,926 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,830 | 340 | 41,813 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,160 | 670 | 97,998 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,435 | 275 | 94,655 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,200 | 235 | 176,584 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,100 | 100 | 187,388 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,815 | 1,285 | 354,849 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,615 | 200 | 125,145 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,155 | 540 | 52,944 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,500 | 655 | 24,000 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,040 | 540 | 131,964 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,130 | 90 | 42,657 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,090 | 960 | 88,574 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,825 | 735 | 178,510 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,465 | 640 | 35,955 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,555 | 90 | 39,212 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,180 | 1,375 | 177,317 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,245 | 65 | 38,790 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,160 | 85 | 76,437 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,240 | 80 | 40,746 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,570 | 330 | 26,296 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,405 | 835 | 34,476 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,010 | 605 | 16,497 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,860 | 850 | 14,790 | 0 | 0 | 0.00% | 0 |
24.09.11 | 16,075 | 785 | 46,802 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,050 | 25 | 6,271 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,455 | 595 | 31,861 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,565 | 110 | 6,593 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,370 | 195 | 8,560 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,795 | 1,575 | 23,192 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,115 | 320 | 3,510 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,005 | 1,110 | 40,223 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,515 | 510 | 14,108 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,255 | 260 | 19,716 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,620 | 635 | 19,398 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,270 | 650 | 27,330 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,300 | 1,030 | 1,554 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,775 | 475 | 2,457 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,320 | 455 | 16,262 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,175 | 145 | 7,573 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,510 | 665 | 34,529 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,205 | 305 | 27,509 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,045 | 160 | 10,456 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,960 | 85 | 18,109 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,755 | 795 | 15,253 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,030 | 275 | 15,535 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,545 | 515 | 20,539 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,315 | 770 | 9,259 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,040 | 275 | 30,653 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,515 | 475 | 24,034 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,905 | 1,610 | 71,402 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,290 | 615 | 18,852 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,300 | 1,010 | 21,051 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,690 | 390 | 40,054 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,870 | 820 | 73,258 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,635 | 235 | 14,354 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,140 | 505 | 16,427 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,975 | 165 | 7,845 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,665 | 310 | 4,887 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,480 | 185 | 2,894 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,910 | 570 | 6,494 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,445 | 465 | 4,294 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,220 | 775 | 23,165 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,065 | 155 | 3,329 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,835 | 230 | 3,429 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,520 | 315 | 5,497 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,600 | 80 | 7,448 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,170 | 570 | 14,127 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,700 | 470 | 4,433 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,610 | 90 | 8,134 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,295 | 315 | 5,772 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,420 | 125 | 4,896 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,535 | 115 | 3,683 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,425 | 110 | 10,630 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,785 | 360 | 10,165 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,695 | 90 | 7,304 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,250 | 555 | 16,776 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,090 | 160 | 1,688 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,000 | 90 | 7,511 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,335 | 335 | 16,785 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,115 | 220 | 4,977 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,315 | 200 | 1,826 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,280 | 35 | 9,121 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,640 | 360 | 26,489 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,305 | 665 | 54,985 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,275 | 30 | 17,033 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,160 | 115 | 8,006 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,085 | 75 | 7,588 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,355 | 270 | 24,631 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,160 | 805 | 37,553 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,105 | 55 | 20,096 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,215 | 1,110 | 29,194 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,175 | 40 | 73,033 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,865 | 1,310 | 127,682 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,545 | 320 | 25,960 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,040 | 505 | 15,796 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,525 | 515 | 20,857 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,940 | 415 | 18,704 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,245 | 305 | 3,524 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,760 | 515 | 2,117 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,565 | 195 | 6,785 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,270 | 295 | 9,314 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,990 | 280 | 12,176 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,560 | 430 | 2,335 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,775 | 215 | 14,745 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,875 | 100 | 349 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,090 | 215 | 1,882 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,440 | 350 | 7,399 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,825 | 615 | 13,931 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,050 | 225 | 7,173 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,490 | 440 | 18,106 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,195 | 295 | 15,323 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,020 | 175 | 2,154 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,005 | 15 | 10,588 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,160 | 845 | 19,743 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,885 | 275 | 2,380 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,610 | 275 | 2,308 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,920 | 310 | 2,265 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,720 | 200 | 1,321 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,260 | 540 | 6,303 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,520 | 260 | 3,778 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,905 | 615 | 6,093 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,130 | 225 | 163,458 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,640 | 490 | 20,394 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,470 | 170 | 21,556 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,555 | 85 | 12,153 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,265 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,120 | 145 | 7,490 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,985 | 135 | 1,462 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,210 | 225 | 11,271 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,845 | 365 | 1,643 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,170 | 325 | 15,575 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,300 | 130 | 5,947 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,610 | 310 | 5,288 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,820 | 210 | 3,782 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,020 | 200 | 6,304 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,315 | 295 | 1,948 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,635 | 320 | 29,007 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,215 | 420 | 7,108 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,530 | 315 | 17,087 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,640 | 110 | 10,483 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,110 | 530 | 13,733 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,030 | 80 | 9,600 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,210 | 180 | 6,568 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,490 | 280 | 17,050 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,575 | 85 | 3,277 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,915 | 340 | 12,796 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,420 | 505 | 24,994 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,390 | 30 | 8,406 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,615 | 225 | 1,929 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,015 | 600 | 28,384 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,290 | 275 | 9,354 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,605 | 315 | 14,241 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,640 | 35 | 6,567 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,045 | 595 | 2,310 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,530 | 485 | 9,136 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,585 | 55 | 2,647 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,840 | 255 | 3,300 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,430 | 590 | 4,124 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,710 | 720 | 17,128 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,690 | 20 | 10,604 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,165 | 475 | 2,559 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,725 | 440 | 44,177 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,880 | 155 | 3,945 | 0 | 0 | 0.00% | 0 |
24.02.19 | 15,005 | 125 | 9,565 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,615 | 610 | 13,766 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,085 | 530 | 6,962 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,170 | 85 | 12,768 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,425 | 1,255 | 51,900 | 0 | 0 | 0.00% | 0 |
24.02.08 | 16,810 | 385 | 32,593 | 0 | 0 | 0.00% | 0 |
24.02.07 | 17,050 | 240 | 20,818 | 0 | 0 | 0.00% | 0 |
24.02.06 | 17,215 | 165 | 16,800 | 0 | 0 | 0.00% | 0 |
24.02.05 | 16,480 | 735 | 50,960 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,760 | 720 | 24,493 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,175 | 585 | 10,092 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,230 | 55 | 10,635 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,905 | 325 | 7,387 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,485 | 580 | 39,563 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,090 | 605 | 57,945 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,530 | 440 | 10,895 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,290 | 240 | 2,446 | 0 | 0 | 0.00% | 0 |
24.01.23 | 17,285 | 995 | 37,455 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,830 | 455 | 76,516 | 0 | 0 | 0.00% | 0 |
24.01.19 | 17,265 | 435 | 23,967 | 0 | 0 | 0.00% | 0 |
24.01.18 | 17,805 | 540 | 31,273 | 0 | 0 | 0.00% | 0 |
24.01.17 | 17,410 | 395 | 29,603 | 0 | 0 | 0.00% | 0 |
24.01.16 | 17,070 | 340 | 28,336 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,615 | 455 | 2,148 | 0 | 0 | 0.00% | 0 |
24.01.12 | 17,465 | 850 | 95,361 | 0 | 0 | 0.00% | 0 |
24.01.11 | 17,180 | 285 | 69,359 | 0 | 0 | 0.00% | 0 |
24.01.10 | 18,145 | 965 | 22,151 | 0 | 0 | 0.00% | 0 |
24.01.09 | 17,160 | 985 | 14,872 | 0 | 0 | 0.00% | 0 |
24.01.08 | 17,165 | 5 | 80,417 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,805 | 360 | 673 | 0 | 0 | 0.00% | 0 |
24.01.04 | 18,255 | 1,450 | 18,491 | 0 | 0 | 0.00% | 0 |
24.01.03 | 16,990 | 1,265 | 24,767 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,330 | 660 | 29,561 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,810 | 520 | 30,578 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,595 | 785 | 62,039 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,345 | 250 | 935 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,570 | 225 | 15,322 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,495 | 75 | 818 | 0 | 0 | 0.00% | 0 |
23.12.20 | 17,205 | 710 | 1,619 | 0 | 0 | 0.00% | 0 |
23.12.19 | 17,280 | 75 | 28,391 | 0 | 0 | 0.00% | 0 |
23.12.18 | 17,355 | 75 | 1,758 | 0 | 0 | 0.00% | 0 |
23.12.15 | 18,460 | 1,105 | 23,462 | 0 | 0 | 0.00% | 0 |
23.12.14 | 19,670 | 1,210 | 60,536 | 0 | 0 | 0.00% | 0 |
23.12.13 | 17,730 | 1,940 | 90,777 | 0 | 0 | 0.00% | 0 |
23.12.12 | 17,840 | 110 | 18,898 | 0 | 0 | 0.00% | 0 |
23.12.11 | 18,205 | 365 | 20,641 | 0 | 0 | 0.00% | 0 |
23.12.08 | 19,080 | 875 | 63,865 | 0 | 0 | 0.00% | 0 |
23.12.07 | 17,655 | 1,425 | 98,902 | 0 | 0 | 0.00% | 0 |
23.12.06 | 17,255 | 400 | 33,019 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,985 | 270 | 16,002 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,980 | 1,005 | 109,522 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,825 | 1,155 | 11,979 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,535 | 710 | 64,440 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,320 | 785 | 46,874 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,410 | 90 | 76,418 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,800 | 610 | 37,782 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,745 | 55 | 3,859 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,180 | 565 | 13,198 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,280 | 100 | 15,364 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,485 | 205 | 42,126 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,235 | 1,750 | 87,782 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,985 | 1,250 | 27,373 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,085 | 900 | 14,651 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,505 | 420 | 79,755 | 0 | 0 | 0.00% | 0 |
23.11.14 | 16,220 | 715 | 14,001 | 0 | 0 | 0.00% | 0 |
23.11.13 | 16,315 | 95 | 41,377 | 0 | 0 | 0.00% | 0 |
23.11.10 | 16,460 | 145 | 54,048 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,790 | 670 | 72,140 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,675 | 1,115 | 74,434 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,305 | 370 | 44,067 | 0 | 0 | 0.00% | 0 |
23.11.06 | 13,970 | 335 | 19,832 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,745 | 775 | 63,188 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,970 | 225 | 42,705 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,280 | 690 | 81,599 | 0 | 0 | 0.00% | 0 |
23.10.31 | 13,810 | 470 | 31,510 | 0 | 0 | 0.00% | 0 |
23.10.30 | 13,845 | 35 | 44,195 | 0 | 0 | 0.00% | 0 |
23.10.27 | 13,895 | 50 | 46,836 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,210 | 315 | 32,880 | 0 | 0 | 0.00% | 0 |
23.10.25 | 13,375 | 835 | 25,135 | 0 | 0 | 0.00% | 0 |
23.10.24 | 13,065 | 310 | 30,120 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,500 | 565 | 49,625 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,150 | 650 | 35,416 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,010 | 140 | 2,398 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,670 | 660 | 106,795 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,460 | 210 | 114,213 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,640 | 1,180 | 30,750 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,910 | 270 | 56,712 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,960 | 950 | 18,006 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,140 | 180 | 5,278 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,340 | 1,200 | 31,615 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,660 | 680 | 27,388 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,535 | 1,125 | 89,312 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,740 | 795 | 134,401 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,480 | 740 | 214,536 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,895 | 585 | 62,326 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,945 | 50 | 30,561 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,365 | 420 | 182,844 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,070 | 295 | 58,931 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,605 | 465 | 692,633 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,660 | 55 | 201,732 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,850 | 190 | 41,264 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,375 | 525 | 35,878 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,460 | 85 | 6,550 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,845 | 385 | 32,710 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,085 | 240 | 12,546 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,315 | 230 | 26,588 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,065 | 250 | 26,579 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,245 | 180 | 22,177 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,495 | 250 | 25,589 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,475 | 20 | 18,723 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,050 | 575 | 32,028 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,985 | 935 | 40,647 | 0 | 0 | 0.00% | 0 |
23.08.31 | 16,000 | 15 | 31,853 | 0 | 0 | 0.00% | 0 |
23.08.30 | 16,645 | 645 | 15,613 | 0 | 0 | 0.00% | 0 |
23.08.29 | 16,570 | 75 | 29,978 | 0 | 0 | 0.00% | 0 |
23.08.28 | 16,880 | 310 | 66,775 | 0 | 0 | 0.00% | 0 |
23.08.25 | 17,245 | 365 | 60,572 | 0 | 0 | 0.00% | 0 |
23.08.24 | 16,960 | 285 | 24,410 | 0 | 0 | 0.00% | 0 |
23.08.23 | 16,715 | 245 | 58,435 | 0 | 0 | 0.00% | 0 |
23.08.22 | 16,350 | 365 | 18,614 | 0 | 0 | 0.00% | 0 |
23.08.21 | 16,780 | 430 | 5,817 | 0 | 0 | 0.00% | 0 |
23.08.18 | 17,265 | 485 | 24,660 | 0 | 0 | 0.00% | 0 |
23.08.17 | 16,670 | 595 | 19,609 | 0 | 0 | 0.00% | 0 |
23.08.16 | 16,145 | 525 | 15,029 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,795 | 350 | 13,835 | 0 | 0 | 0.00% | 0 |
23.08.11 | 15,095 | 700 | 5,192 | 0 | 0 | 0.00% | 0 |
23.08.10 | 15,730 | 635 | 11,179 | 0 | 0 | 0.00% | 0 |
23.08.09 | 16,140 | 410 | 11,997 | 0 | 0 | 0.00% | 0 |
23.08.08 | 15,665 | 475 | 10,218 | 0 | 0 | 0.00% | 0 |
23.08.07 | 16,095 | 430 | 5,874 | 0 | 0 | 0.00% | 0 |
23.08.04 | 16,935 | 840 | 8,630 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,820 | 1,115 | 20,818 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,885 | 65 | 10,162 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,230 | 345 | 5,668 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,465 | 235 | 3,400 | 0 | 0 | 0.00% | 0 |
23.07.28 | 16,680 | 215 | 13,698 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,685 | 5 | 1,998 | 0 | 0 | 0.00% | 0 |
23.07.26 | 16,820 | 135 | 5,479 | 0 | 0 | 0.00% | 0 |
23.07.25 | 17,895 | 1,075 | 43,424 | 0 | 0 | 0.00% | 0 |
23.07.24 | 18,125 | 230 | 6,807 | 0 | 0 | 0.00% | 0 |
23.07.21 | 18,480 | 355 | 2,103 | 0 | 0 | 0.00% | 0 |
23.07.20 | 18,300 | 180 | 1,972 | 0 | 0 | 0.00% | 0 |
23.07.19 | 18,895 | 595 | 4,390 | 0 | 0 | 0.00% | 0 |
23.07.18 | 18,900 | 5 | 2,321 | 0 | 0 | 0.00% | 0 |
23.07.17 | 17,825 | 1,075 | 4,548 | 0 | 0 | 0.00% | 0 |
23.07.14 | 18,385 | 560 | 11,694 | 0 | 0 | 0.00% | 0 |
23.07.13 | 19,155 | 770 | 8,493 | 0 | 0 | 0.00% | 0 |
23.07.12 | 19,975 | 820 | 12,514 | 0 | 0 | 0.00% | 0 |
23.07.11 | 20,200 | 225 | 5,050 | 0 | 0 | 0.00% | 0 |
23.07.10 | 20,820 | 620 | 31,186 | 0 | 0 | 0.00% | 0 |
23.07.07 | 21,070 | 250 | 6,880 | 0 | 0 | 0.00% | 0 |
23.07.06 | 21,515 | 445 | 11,376 | 0 | 0 | 0.00% | 0 |
23.07.05 | 22,030 | 515 | 2,326 | 0 | 0 | 0.00% | 0 |
23.07.04 | 22,010 | 20 | 3,028 | 0 | 0 | 0.00% | 0 |
23.07.03 | 22,580 | 570 | 24,889 | 0 | 0 | 0.00% | 0 |
23.06.30 | 23,010 | 430 | 1,122 | 0 | 0 | 0.00% | 0 |
23.06.29 | 23,480 | 470 | 611 | 0 | 0 | 0.00% | 0 |
23.06.28 | 22,310 | 1,170 | 56,439 | 0 | 0 | 0.00% | 0 |
23.06.27 | 22,675 | 365 | 1,179 | 0 | 0 | 0.00% | 0 |
23.06.26 | 23,115 | 440 | 6,616 | 0 | 0 | 0.00% | 0 |
23.06.23 | 20,895 | 2,220 | 21,749 | 0 | 0 | 0.00% | 0 |
23.06.22 | 21,390 | 495 | 4,992 | 0 | 0 | 0.00% | 0 |
23.06.21 | 21,335 | 55 | 2,768 | 0 | 0 | 0.00% | 0 |
23.06.20 | 21,280 | 55 | 2,088 | 0 | 0 | 0.00% | 0 |
23.06.19 | 21,305 | 25 | 11,562 | 0 | 0 | 0.00% | 0 |
23.06.16 | 22,870 | 1,565 | 3,891 | 0 | 0 | 0.00% | 0 |
23.06.15 | 22,190 | 680 | 6,349 | 0 | 0 | 0.00% | 0 |
23.06.14 | 23,535 | 1,345 | 6,822 | 0 | 0 | 0.00% | 0 |
23.06.13 | 22,730 | 805 | 6,897 | 0 | 0 | 0.00% | 0 |
23.06.12 | 21,940 | 790 | 6,783 | 0 | 0 | 0.00% | 0 |
23.06.09 | 21,215 | 725 | 7,473 | 0 | 0 | 0.00% | 0 |
23.06.08 | 21,905 | 690 | 3,435 | 0 | 0 | 0.00% | 0 |
23.06.07 | 21,025 | 880 | 4,079 | 0 | 0 | 0.00% | 0 |
23.06.05 | 22,210 | 1,185 | 6,741 | 0 | 0 | 0.00% | 0 |
23.06.02 | 24,095 | 1,885 | 2,738 | 0 | 0 | 0.00% | 0 |
23.06.01 | 23,465 | 630 | 4,811 | 0 | 0 | 0.00% | 0 |
23.05.31 | 21,855 | 1,610 | 13,779 | 0 | 0 | 0.00% | 0 |
23.05.30 | 21,925 | 70 | 1,334 | 0 | 0 | 0.00% | 0 |
23.05.26 | 20,930 | 995 | 7,180 | 0 | 0 | 0.00% | 0 |
23.05.25 | 20,970 | 40 | 2,873 | 0 | 0 | 0.00% | 0 |
23.05.24 | 21,660 | 690 | 4,149 | 0 | 0 | 0.00% | 0 |
23.05.23 | 22,735 | 1,075 | 2,525 | 0 | 0 | 0.00% | 0 |
23.05.22 | 21,690 | 1,045 | 3,240 | 0 | 0 | 0.00% | 0 |
23.05.19 | 21,800 | 110 | 1,919 | 0 | 0 | 0.00% | 0 |
23.05.18 | 23,535 | 1,735 | 3,227 | 0 | 0 | 0.00% | 0 |
23.05.17 | 22,915 | 620 | 3,472 | 0 | 0 | 0.00% | 0 |
23.05.16 | 23,610 | 695 | 2,033 | 0 | 0 | 0.00% | 0 |
23.05.15 | 23,220 | 390 | 5,536 | 0 | 0 | 0.00% | 0 |
23.05.12 | 21,445 | 1,775 | 43,486 | 0 | 0 | 0.00% | 0 |
23.05.11 | 21,610 | 165 | 11,912 | 0 | 0 | 0.00% | 0 |
23.05.10 | 21,840 | 230 | 411 | 0 | 0 | 0.00% | 0 |
23.05.09 | 22,370 | 530 | 3,389 | 0 | 0 | 0.00% | 0 |
23.05.08 | 24,440 | 2,070 | 17,100 | 0 | 0 | 0.00% | 0 |
23.05.04 | 22,925 | 1,515 | 70,397 | 0 | 0 | 0.00% | 0 |
23.05.03 | 20,885 | 2,040 | 59,464 | 0 | 0 | 0.00% | 0 |
23.05.02 | 21,120 | 235 | 4,076 | 0 | 0 | 0.00% | 0 |
23.04.28 | 21,390 | 270 | 5,873 | 0 | 0 | 0.00% | 0 |
23.04.27 | 19,780 | 1,610 | 20,935 | 0 | 0 | 0.00% | 0 |
23.04.26 | 19,190 | 590 | 13,973 | 0 | 0 | 0.00% | 0 |
23.04.25 | 20,150 | 960 | 8,260 | 0 | 0 | 0.00% | 0 |
23.04.24 | 19,985 | 165 | 6,296 | 0 | 0 | 0.00% | 0 |
23.04.21 | 19,225 | 760 | 73,969 | 0 | 0 | 0.00% | 0 |
23.04.20 | 18,315 | 910 | 77,943 | 0 | 0 | 0.00% | 0 |
23.04.19 | 17,940 | 375 | 2,212 | 0 | 0 | 0.00% | 0 |
23.04.18 | 17,325 | 615 | 7,878 | 0 | 0 | 0.00% | 0 |
23.04.17 | 17,155 | 170 | 3,159 | 0 | 0 | 0.00% | 0 |
23.04.14 | 17,115 | 20 | 3,363 | 0 | 0 | 0.00% | 0 |
23.04.13 | 17,945 | 830 | 25,683 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,395 | 450 | 7,420 | 0 | 0 | 0.00% | 0 |
23.04.11 | 18,285 | 110 | 10,224 | 0 | 0 | 0.00% | 0 |
23.04.10 | 18,490 | 205 | 6,275 | 0 | 0 | 0.00% | 0 |
23.04.07 | 18,495 | 5 | 2,667 | 0 | 0 | 0.00% | 0 |
23.04.06 | 17,940 | 555 | 9,696 | 0 | 0 | 0.00% | 0 |
23.04.05 | 18,155 | 215 | 10,239 | 0 | 0 | 0.00% | 0 |
23.04.04 | 18,975 | 820 | 35,618 | 0 | 0 | 0.00% | 0 |
23.04.03 | 21,625 | 2,650 | 66,668 | 0 | 0 | 0.00% | 0 |
23.03.31 | 22,220 | 595 | 7,140 | 0 | 0 | 0.00% | 0 |
23.03.30 | 21,815 | 405 | 5,702 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 당국 “오늘 주식시장 정상개장”
-
2
[속보] 당국 “오늘 주식시장 정상적으로 개장”
-
3
금감원 “비상계엄 쇼크...금융·외환 불안 시장안정조치 즉각 가동 준비”
-
4
삼성전자, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
5
개장전★주요이슈 점검
-
6
[속보] 국내 증시 오전 9시 정상 개장 결정
-
7
“계엄령 선포 기간 급변했던 원화값 다소 안정…부정적 시각 우려”
-
8
[속보] 금융당국 “증시 포함한 모든 금융·외환시장 정상 운영”
-
9
서울의 겨울에 ‘6시간 계엄’...국내 금융시장 단기 변동성 확대 우려
-
10
오늘의 이슈&테마 스케줄