메리츠 레버리지 미국채10년 ETN(H)
(Q610023 ) I 코스피 ETN 12.05 15:026,190 | 전일 | 6,160 | 고가 | 6,200 | 상한가 | 9,850 |
거래량 (주) |
237 |
30 0.49% | 시가 | 6,200 | 저가 | 6,190 | 하한가 | 2,470 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.04 | 6,185 | 25 | 1,074 | 0 | 0 | 0.00% | 1,000,000 |
24.12.03 | 6,185 | 0 | 2,471 | 0 | 0 | 0.00% | 1,000,000 |
24.12.02 | 6,160 | 25 | 10,829 | 0 | 0 | 0.00% | 1,000,000 |
24.11.29 | 6,145 | 15 | 18,469 | 0 | 0 | 0.00% | 1,000,000 |
24.11.28 | 6,110 | 35 | 947 | 0 | 0 | 0.00% | 1,000,000 |
24.11.27 | 6,110 | 0 | 3,878 | 0 | 0 | 0.00% | 1,000,000 |
24.11.26 | 6,070 | 40 | 5,688 | 0 | 0 | 0.00% | 1,000,000 |
24.11.25 | 5,990 | 80 | 5,540 | 0 | 0 | 0.00% | 1,000,000 |
24.11.22 | 6,005 | 15 | 1,090 | 0 | 0 | 0.00% | 1,000,000 |
24.11.21 | 6,000 | 5 | 3,098 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 5,995 | 5 | 1,877 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 5,980 | 15 | 7,837 | 0 | 0 | 0.00% | 0 |
24.11.18 | 5,945 | 35 | 9,096 | 0 | 0 | 0.00% | 0 |
24.11.15 | 5,940 | 5 | 12,460 | 0 | 0 | 0.00% | 0 |
24.11.14 | 5,965 | 20 | 6,183 | 0 | 0 | 0.00% | 0 |
24.11.13 | 6,060 | 95 | 7,746 | 0 | 0 | 0.00% | 0 |
24.11.12 | 6,055 | 5 | 13,847 | 0 | 0 | 0.00% | 0 |
24.11.11 | 6,060 | 5 | 4,815 | 0 | 0 | 0.00% | 0 |
24.11.08 | 5,980 | 80 | 20,134 | 0 | 0 | 0.00% | 0 |
24.11.07 | 5,985 | 5 | 14,801 | 0 | 0 | 0.00% | 0 |
24.11.06 | 6,110 | 125 | 28,853 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,110 | 0 | 7,019 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,130 | 20 | 9,830 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,125 | 5 | 8,350 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,150 | 25 | 4,950 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,120 | 30 | 3,889 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,125 | 5 | 3,428 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,215 | 90 | 8,331 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,185 | 30 | 1,551 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,175 | 10 | 1,921 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,195 | 20 | 13,434 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,325 | 130 | 15,105 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,305 | 20 | 917 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,375 | 70 | 6,013 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,390 | 15 | 1,062 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,320 | 70 | 2,109 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,315 | 5 | 3,628 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,335 | 20 | 1,590 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,340 | 5 | 513 | 0 | 0 | 0.00% | 0 |
24.10.10 | 6,415 | 75 | 3,438 | 0 | 0 | 0.00% | 0 |
24.10.08 | 6,440 | 25 | 1,618 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,580 | 140 | 5,568 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,685 | 105 | 354 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,665 | 20 | 820 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,625 | 40 | 2,179 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,645 | 20 | 721 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,690 | 45 | 380 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,675 | 15 | 21,352 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,665 | 10 | 2,066 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,720 | 55 | 2,299 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,710 | 10 | 794 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,790 | 80 | 7,414 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,765 | 25 | 4,703 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,815 | 50 | 4,677 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,720 | 95 | 3,519 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,685 | 35 | 4,804 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,715 | 30 | 1,787 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,670 | 45 | 12,602 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,600 | 70 | 1,331 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,515 | 85 | 6,843 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,495 | 20 | 545 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,550 | 55 | 619 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,585 | 35 | 1,487 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,590 | 5 | 1,093 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,590 | 0 | 1,415 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,640 | 50 | 1,100 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,565 | 75 | 974 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,615 | 50 | 1,820 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,610 | 5 | 703 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,540 | 70 | 2,598 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,555 | 15 | 2,627 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,515 | 40 | 222 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,580 | 65 | 1,590 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,525 | 55 | 4,137 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,480 | 45 | 2,457 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,455 | 25 | 1,650 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,520 | 65 | 4,286 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,530 | 10 | 4,325 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,575 | 45 | 8,565 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,750 | 175 | 19,593 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,475 | 275 | 33,803 | 0 | 0 | 0.00% | 0 |
24.08.02 | 6,385 | 90 | 16,121 | 0 | 0 | 0.00% | 0 |
24.08.01 | 6,285 | 100 | 12,152 | 0 | 0 | 0.00% | 0 |
24.07.31 | 6,265 | 20 | 14,342 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,265 | 0 | 5,022 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,195 | 70 | 2,135 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,180 | 15 | 6,501 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,205 | 25 | 2,124 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,195 | 10 | 3,791 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,230 | 35 | 4,849 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,235 | 5 | 7,822 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,275 | 40 | 855 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,270 | 5 | 4,261 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,245 | 25 | 6,797 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,210 | 35 | 1,660 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,235 | 25 | 34,319 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,150 | 85 | 15,534 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,150 | 0 | 2,724 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,165 | 15 | 669 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,160 | 5 | 929 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,085 | 75 | 5,807 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,075 | 10 | 976 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,020 | 55 | 6,256 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,010 | 10 | 651 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,060 | 50 | 3,371 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,135 | 75 | 3,582 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,120 | 15 | 585 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,180 | 60 | 1,572 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,205 | 25 | 481 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,190 | 15 | 1,783 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,185 | 5 | 675 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,190 | 5 | 3,062 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,210 | 20 | 4,261 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,170 | 40 | 7,034 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,205 | 35 | 2,137 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,195 | 10 | 3,536 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,130 | 65 | 10,653 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,055 | 75 | 1,008 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,005 | 50 | 3,839 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,005 | 0 | 1,087 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,145 | 140 | 4,603 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,110 | 35 | 4,100 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,045 | 65 | 6,042 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,985 | 60 | 1,171 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,915 | 70 | 2,106 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,870 | 45 | 3,781 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,905 | 35 | 5,376 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,995 | 90 | 5,683 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,000 | 5 | 962 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,985 | 15 | 465 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,020 | 35 | 1,824 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,020 | 0 | 3,732 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,015 | 5 | 4,759 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,030 | 15 | 1,158 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,070 | 40 | 4,560 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,120 | 50 | 2,498 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,970 | 150 | 3,062 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,975 | 5 | 4,925 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,000 | 25 | 729 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,960 | 40 | 1,581 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,985 | 25 | 253 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,995 | 10 | 1,631 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,895 | 100 | 4,927 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,870 | 25 | 1,200 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,860 | 10 | 6,388 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,830 | 30 | 2,306 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,800 | 30 | 4,595 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,835 | 35 | 6,546 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,855 | 20 | 1,425 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,865 | 10 | 1,998 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,830 | 35 | 2,433 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,905 | 75 | 5,933 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,905 | 0 | 5,189 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,810 | 95 | 9,082 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,855 | 45 | 10,834 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,915 | 60 | 10,980 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,910 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,930 | 20 | 4,507 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,060 | 130 | 12,667 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,035 | 25 | 4,859 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,140 | 105 | 10,608 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,095 | 45 | 1,158 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,100 | 5 | 2,290 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,140 | 40 | 33,721 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,270 | 130 | 7,548 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,265 | 5 | 4,095 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,240 | 25 | 2,270 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,215 | 25 | 375 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,210 | 5 | 791 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,245 | 35 | 3,654 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,215 | 30 | 4,420 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,190 | 25 | 690 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,170 | 20 | 3,352 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,135 | 35 | 1,559 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,160 | 25 | 3,668 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,175 | 15 | 1,186 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,250 | 75 | 3,970 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,305 | 55 | 2,294 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,350 | 45 | 6,324 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,385 | 35 | 4,689 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,365 | 20 | 2,875 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,330 | 35 | 3,126 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,295 | 35 | 1,074 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,245 | 50 | 3,125 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,245 | 0 | 2,723 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,165 | 80 | 6,397 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,170 | 5 | 935 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,165 | 5 | 5,551 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,225 | 60 | 4,012 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,100 | 125 | 3,621 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,150 | 50 | 5,784 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,170 | 20 | 4,828 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,150 | 20 | 4,668 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,170 | 20 | 2,043 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,190 | 20 | 1,587 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,205 | 15 | 1,121 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,140 | 65 | 10,246 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,280 | 140 | 25,071 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,335 | 55 | 7,546 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,360 | 25 | 8,065 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,340 | 20 | 5,596 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,395 | 55 | 4,573 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,575 | 180 | 4,521 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,520 | 55 | 5,034 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,450 | 70 | 2,632 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,415 | 35 | 3,451 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,340 | 75 | 12,948 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,370 | 30 | 2,268 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,305 | 65 | 6,178 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,350 | 45 | 3,251 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,370 | 20 | 1,531 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,360 | 10 | 2,742 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,295 | 65 | 2,693 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,380 | 85 | 4,324 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,395 | 15 | 2,841 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,470 | 75 | 6,633 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,525 | 55 | 3,792 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,490 | 35 | 6,763 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,445 | 45 | 1,648 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,445 | 0 | 5,141 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,445 | 0 | 3,203 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,410 | 35 | 4,571 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,450 | 40 | 23,198 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,555 | 105 | 6,320 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,515 | 40 | 7,565 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,555 | 40 | 13,909 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,675 | 120 | 25,756 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,590 | 85 | 7,099 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,605 | 15 | 4,056 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,585 | 20 | 2,299 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,595 | 10 | 6,784 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,570 | 25 | 4,862 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,530 | 40 | 6,990 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,565 | 35 | 2,784 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,510 | 55 | 31,448 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,510 | 0 | 12,321 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,270 | 240 | 21,929 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,275 | 5 | 8,061 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,225 | 50 | 4,440 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,320 | 95 | 8,509 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,300 | 20 | 5,376 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,270 | 30 | 9,896 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,240 | 30 | 16,042 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,230 | 10 | 16,145 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,145 | 85 | 5,858 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,190 | 45 | 2,282 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,200 | 10 | 15,241 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,085 | 115 | 34,365 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,010 | 75 | 6,009 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,030 | 20 | 13,506 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,080 | 50 | 4,260 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,065 | 15 | 11,037 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,090 | 25 | 6,462 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,030 | 60 | 31,253 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,030 | 0 | 5,257 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,000 | 30 | 13,680 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,050 | 60 | 6,747 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,880 | 170 | 7,815 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,865 | 15 | 8,352 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,890 | 25 | 13,114 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,990 | 100 | 8,730 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,915 | 75 | 12,611 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,880 | 35 | 12,335 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,940 | 60 | 6,878 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,875 | 65 | 23,647 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,810 | 65 | 19,004 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,660 | 150 | 17,770 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,685 | 25 | 5,250 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,695 | 10 | 7,941 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,680 | 15 | 3,872 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,600 | 80 | 10,831 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,725 | 125 | 19,994 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,720 | 5 | 12,350 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,605 | 115 | 16,807 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,620 | 15 | 6,540 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,615 | 5 | 13,015 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,715 | 100 | 35,289 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,795 | 80 | 13,594 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,870 | 75 | 6,229 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,875 | 5 | 3,882 | 0 | 0 | 0.00% | 0 |
23.10.13 | 5,985 | 110 | 18,411 | 0 | 0 | 0.00% | 0 |
23.10.12 | 5,895 | 90 | 16,518 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,885 | 10 | 12,866 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,805 | 80 | 12,790 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,805 | 0 | 4,824 | 0 | 0 | 0.00% | 0 |
23.10.05 | 5,695 | 110 | 8,328 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,005 | 310 | 45,859 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,985 | 20 | 7,764 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,070 | 85 | 9,266 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,045 | 25 | 14,123 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,100 | 55 | 28,093 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,175 | 75 | 32,757 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,200 | 25 | 17,654 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,180 | 20 | 3,742 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,245 | 65 | 6,171 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,290 | 45 | 8,575 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,240 | 50 | 61,292 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,220 | 20 | 111,057 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,230 | 10 | 11,351 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,300 | 70 | 1,890 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,225 | 75 | 5,064 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,275 | 50 | 9,900 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,305 | 30 | 5,081 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,330 | 25 | 1,347 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,400 | 70 | 3,861 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,400 | 0 | 8,040 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,370 | 30 | 1,861 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,330 | 40 | 19,757 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,285 | 45 | 5,803 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,265 | 20 | 3,219 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,305 | 40 | 4,183 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,210 | 95 | 9,729 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,165 | 45 | 5,306 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,215 | 50 | 15,265 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,275 | 60 | 24,615 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,205 | 70 | 6,534 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,340 | 135 | 27,625 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,375 | 35 | 32,827 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,430 | 55 | 14,016 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,510 | 80 | 6,796 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,520 | 10 | 20,282 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,515 | 5 | 4,291 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,455 | 60 | 18,517 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,355 | 100 | 10,531 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,405 | 50 | 15,334 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,520 | 115 | 49,707 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,580 | 60 | 46,967 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,555 | 25 | 6,613 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,515 | 40 | 1,257 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,695 | 180 | 30,900 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,655 | 40 | 5,781 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,655 | 0 | 7,183 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,700 | 45 | 8,532 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,695 | 5 | 2,180 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,775 | 80 | 6,769 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,805 | 30 | 1,567 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,750 | 55 | 4,064 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,725 | 25 | 28,703 | 0 | 0 | 0.00% | 0 |
23.07.17 | 6,770 | 45 | 5,236 | 0 | 0 | 0.00% | 0 |
23.07.14 | 6,695 | 75 | 18,321 | 0 | 0 | 0.00% | 0 |
23.07.13 | 6,570 | 125 | 38,883 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,570 | 0 | 3,151 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,460 | 110 | 22,801 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,500 | 40 | 23,378 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,585 | 85 | 62,969 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,680 | 95 | 24,595 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,680 | 0 | 2,368 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,710 | 30 | 27,539 | 0 | 0 | 0.00% | 0 |
23.07.03 | 6,680 | 30 | 3,762 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,810 | 130 | 10,575 | 0 | 0 | 0.00% | 0 |
23.06.29 | 6,790 | 20 | 2,052 | 0 | 0 | 0.00% | 0 |
23.06.28 | 6,810 | 20 | 2,759 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,830 | 20 | 733 | 0 | 0 | 0.00% | 0 |
23.06.26 | 6,765 | 65 | 8,010 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,820 | 55 | 7,065 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,800 | 20 | 1,575 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,750 | 50 | 2,052 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,800 | 50 | 5,042 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,810 | 10 | 834 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,715 | 95 | 2,546 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,740 | 25 | 20,411 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,820 | 80 | 10,886 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,795 | 25 | 2,933 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,830 | 35 | 2,183 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,735 | 95 | 3,979 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,895 | 160 | 18,611 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,805 | 90 | 4,962 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,945 | 140 | 16,146 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,895 | 50 | 8,781 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,910 | 15 | 5,337 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,790 | 120 | 13,021 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,755 | 35 | 13,688 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,820 | 65 | 18,887 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,875 | 55 | 20,093 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,850 | 25 | 4,813 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,915 | 65 | 15,292 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,940 | 25 | 18,731 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,020 | 80 | 24,476 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,070 | 50 | 16,707 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,135 | 65 | 17,992 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,130 | 5 | 7,357 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,235 | 105 | 10,550 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,185 | 50 | 10,280 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,100 | 85 | 11,451 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,125 | 25 | 2,553 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,185 | 60 | 10,156 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,275 | 90 | 9,901 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,185 | 90 | 34,763 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,050 | 135 | 7,223 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,100 | 50 | 9,982 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,155 | 55 | 11,186 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,215 | 60 | 3,778 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,135 | 80 | 20,329 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,065 | 70 | 8,643 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,080 | 15 | 3,955 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,030 | 50 | 10,883 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,990 | 40 | 4,651 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,010 | 20 | 7,437 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,100 | 90 | 28,818 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,185 | 85 | 7,458 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,220 | 50 | 9,834 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,190 | 30 | 10,827 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,215 | 25 | 10,795 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,260 | 45 | 12,487 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,325 | 65 | 11,332 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,335 | 10 | 12,386 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,265 | 70 | 6,249 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,185 | 80 | 24,131 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,070 | 115 | 45,386 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,065 | 5 | 18,783 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,035 | 30 | 6,640 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,035 | 0 | 68,823 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
코스피 하락률 상위 20종목(직전 30분 기준)
-
2
에이프로젠, “지오릿에너지, 파킨슨병 치료제에 대한 서울대 기술 도입”
-
3
엔씨소프트 실패작 냈나···신작 출시하자 10% ‘뚝’
-
4
네오위즈홀딩스(042420) 상한가 진입, 네오위즈 +8.42%
-
5
기후변화에 밥상서 사라진 대구, 명태...해수부, 양식어종 변경 등 대책 마련
-
6
프레스티지바이오로직스, 122.97억원 규모 공급계약(바이오의약품 위탁생산 계약) 체결
-
7
오후장 특징주★(코스닥)
-
8
변동성완화장치(VI) 발동 종목, 발동시간 기준
-
9
퀄리타스반도체(432720) 소폭 상승세 +5.94%
-
10
한국예탁결제원, 창립 50주년 기념 국제 콘퍼런스…“디지털 혁신에 앞장”