메리츠 3X 레버리지 국채30년 ETN
(Q610061 ) I 코스피 ETN 12.09 15:3277,185 | 전일 | 74,795 | 고가 | 77,395 | 상한가 | 146,650 |
거래량 (주) |
24,269 |
2,390 3.20% | 시가 | 75,720 | 저가 | 74,810 | 하한가 | 7,720 |
거래대금 (백만) |
1,860 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.09 | 74,795 | 2,390 | 24,269 | 0 | 0 | 0.00% | 2,000,000 |
24.12.06 | 74,615 | 180 | 3,499 | 0 | 0 | 0.00% | 2,000,000 |
24.12.05 | 73,790 | 825 | 7,840 | 0 | 0 | 0.00% | 2,000,000 |
24.12.04 | 74,060 | 270 | 9,916 | 0 | 0 | 0.00% | 2,000,000 |
24.12.03 | 74,000 | 60 | 4,858 | 0 | 0 | 0.00% | 2,000,000 |
24.12.02 | 72,695 | 1,305 | 10,308 | 0 | 0 | 0.00% | 2,000,000 |
24.11.29 | 70,025 | 2,670 | 12,403 | 0 | 0 | 0.00% | 2,000,000 |
24.11.28 | 66,630 | 3,395 | 13,469 | 0 | 0 | 0.00% | 2,000,000 |
24.11.27 | 65,965 | 665 | 31,024 | 0 | 0 | 0.00% | 2,000,000 |
24.11.26 | 65,305 | 660 | 3,972 | 0 | 0 | 0.00% | 2,000,000 |
24.11.25 | 64,025 | 1,280 | 8,240 | 0 | 0 | 0.00% | 2,000,000 |
24.11.22 | 63,945 | 80 | 2,304 | 0 | 0 | 0.00% | 0 |
24.11.21 | 62,745 | 1,200 | 5,905 | 0 | 0 | 0.00% | 0 |
24.11.20 | 61,995 | 750 | 3,018 | 0 | 0 | 0.00% | 0 |
24.11.19 | 61,665 | 330 | 7,375 | 0 | 0 | 0.00% | 0 |
24.11.18 | 61,675 | 10 | 2,269 | 0 | 0 | 0.00% | 0 |
24.11.15 | 61,745 | 70 | 6,456 | 0 | 0 | 0.00% | 0 |
24.11.14 | 62,190 | 195 | 8,708 | 0 | 0 | 0.00% | 0 |
24.11.13 | 63,680 | 1,490 | 9,429 | 0 | 0 | 0.00% | 0 |
24.11.12 | 62,635 | 1,045 | 30,418 | 0 | 0 | 0.00% | 0 |
24.11.11 | 62,230 | 405 | 2,839 | 0 | 0 | 0.00% | 0 |
24.11.08 | 61,335 | 895 | 29,161 | 0 | 0 | 0.00% | 0 |
24.11.07 | 60,610 | 725 | 6,999 | 0 | 0 | 0.00% | 0 |
24.11.06 | 61,845 | 1,235 | 14,757 | 0 | 0 | 0.00% | 0 |
24.11.05 | 60,845 | 1,000 | 9,926 | 0 | 0 | 0.00% | 0 |
24.11.04 | 61,485 | 640 | 3,309 | 0 | 0 | 0.00% | 0 |
24.11.01 | 60,765 | 720 | 2,399 | 0 | 0 | 0.00% | 0 |
24.10.31 | 60,040 | 725 | 1,410 | 0 | 0 | 0.00% | 0 |
24.10.30 | 59,655 | 385 | 8,290 | 0 | 0 | 0.00% | 0 |
24.10.29 | 60,095 | 440 | 5,149 | 0 | 0 | 0.00% | 0 |
24.10.28 | 61,580 | 1,485 | 5,817 | 0 | 0 | 0.00% | 0 |
24.10.25 | 61,030 | 550 | 8,137 | 0 | 0 | 0.00% | 0 |
24.10.24 | 59,975 | 1,055 | 10,350 | 0 | 0 | 0.00% | 0 |
24.10.23 | 59,665 | 310 | 1,717 | 0 | 0 | 0.00% | 0 |
24.10.22 | 61,440 | 1,775 | 21,908 | 0 | 0 | 0.00% | 0 |
24.10.21 | 61,140 | 300 | 2,485 | 0 | 0 | 0.00% | 0 |
24.10.18 | 62,185 | 1,045 | 10,008 | 0 | 0 | 0.00% | 0 |
24.10.17 | 62,790 | 605 | 7,431 | 0 | 0 | 0.00% | 0 |
24.10.16 | 61,630 | 1,160 | 6,448 | 0 | 0 | 0.00% | 0 |
24.10.15 | 61,220 | 410 | 3,156 | 0 | 0 | 0.00% | 0 |
24.10.14 | 61,590 | 370 | 9,973 | 0 | 0 | 0.00% | 0 |
24.10.11 | 61,975 | 385 | 16,252 | 0 | 0 | 0.00% | 0 |
24.10.10 | 61,255 | 720 | 33,986 | 0 | 0 | 0.00% | 0 |
24.10.08 | 60,440 | 815 | 18,816 | 0 | 0 | 0.00% | 0 |
24.10.07 | 63,485 | 3,045 | 20,865 | 0 | 0 | 0.00% | 0 |
24.10.04 | 65,205 | 1,720 | 14,185 | 0 | 0 | 0.00% | 0 |
24.10.02 | 63,040 | 2,165 | 17,513 | 0 | 0 | 0.00% | 0 |
24.09.30 | 62,740 | 300 | 3,136 | 0 | 0 | 0.00% | 0 |
24.09.27 | 62,355 | 385 | 5,280 | 0 | 0 | 0.00% | 0 |
24.09.26 | 62,570 | 215 | 4,069 | 0 | 0 | 0.00% | 0 |
24.09.25 | 61,960 | 610 | 11,453 | 0 | 0 | 0.00% | 0 |
24.09.24 | 62,045 | 85 | 8,240 | 0 | 0 | 0.00% | 0 |
24.09.23 | 63,100 | 1,055 | 15,747 | 0 | 0 | 0.00% | 0 |
24.09.20 | 63,175 | 75 | 12,783 | 0 | 0 | 0.00% | 0 |
24.09.19 | 64,490 | 1,315 | 8,932 | 0 | 0 | 0.00% | 0 |
24.09.13 | 63,455 | 1,035 | 12,875 | 0 | 0 | 0.00% | 0 |
24.09.12 | 63,360 | 95 | 21,527 | 0 | 0 | 0.00% | 0 |
24.09.11 | 61,510 | 1,850 | 12,442 | 0 | 0 | 0.00% | 0 |
24.09.10 | 60,450 | 1,060 | 2,787 | 0 | 0 | 0.00% | 0 |
24.09.09 | 61,730 | 1,280 | 13,780 | 0 | 0 | 0.00% | 0 |
24.09.06 | 60,520 | 1,210 | 13,907 | 0 | 0 | 0.00% | 0 |
24.09.05 | 60,235 | 285 | 6,307 | 0 | 0 | 0.00% | 0 |
24.09.04 | 58,845 | 1,390 | 17,512 | 0 | 0 | 0.00% | 0 |
24.09.03 | 59,395 | 550 | 4,784 | 0 | 0 | 0.00% | 0 |
24.09.02 | 60,280 | 885 | 3,572 | 0 | 0 | 0.00% | 0 |
24.08.30 | 59,725 | 555 | 2,091 | 0 | 0 | 0.00% | 0 |
24.08.29 | 60,350 | 625 | 4,911 | 0 | 0 | 0.00% | 0 |
24.08.28 | 60,025 | 325 | 16,393 | 0 | 0 | 0.00% | 0 |
24.08.27 | 62,730 | 2,705 | 45,327 | 0 | 0 | 0.00% | 0 |
24.08.26 | 61,810 | 920 | 4,341 | 0 | 0 | 0.00% | 0 |
24.08.23 | 62,485 | 675 | 4,257 | 0 | 0 | 0.00% | 0 |
24.08.22 | 62,565 | 80 | 14,799 | 0 | 0 | 0.00% | 0 |
24.08.21 | 62,880 | 315 | 7,042 | 0 | 0 | 0.00% | 0 |
24.08.20 | 64,010 | 1,130 | 38,164 | 0 | 0 | 0.00% | 0 |
24.08.19 | 64,455 | 445 | 11,257 | 0 | 0 | 0.00% | 0 |
24.08.16 | 65,060 | 605 | 4,968 | 0 | 0 | 0.00% | 0 |
24.08.14 | 63,760 | 1,300 | 3,655 | 0 | 0 | 0.00% | 0 |
24.08.13 | 62,920 | 840 | 3,967 | 0 | 0 | 0.00% | 0 |
24.08.12 | 62,350 | 570 | 1,490 | 0 | 0 | 0.00% | 0 |
24.08.09 | 62,990 | 640 | 7,784 | 0 | 0 | 0.00% | 0 |
24.08.08 | 62,800 | 190 | 5,189 | 0 | 0 | 0.00% | 0 |
24.08.07 | 62,490 | 310 | 7,171 | 0 | 0 | 0.00% | 0 |
24.08.06 | 66,105 | 3,615 | 19,305 | 0 | 0 | 0.00% | 0 |
24.08.05 | 63,405 | 2,700 | 22,443 | 0 | 0 | 0.00% | 0 |
24.08.02 | 62,315 | 1,090 | 18,465 | 0 | 0 | 0.00% | 0 |
24.08.01 | 60,855 | 1,460 | 19,284 | 0 | 0 | 0.00% | 0 |
24.07.31 | 61,605 | 750 | 13,904 | 0 | 0 | 0.00% | 0 |
24.07.30 | 61,525 | 80 | 9,794 | 0 | 0 | 0.00% | 0 |
24.07.29 | 59,950 | 1,575 | 8,842 | 0 | 0 | 0.00% | 0 |
24.07.26 | 59,565 | 385 | 10,782 | 0 | 0 | 0.00% | 0 |
24.07.25 | 59,575 | 10 | 16,382 | 0 | 0 | 0.00% | 0 |
24.07.24 | 58,690 | 885 | 3,562 | 0 | 0 | 0.00% | 0 |
24.07.23 | 58,490 | 200 | 1,471 | 0 | 0 | 0.00% | 0 |
24.07.22 | 58,585 | 95 | 10,604 | 0 | 0 | 0.00% | 0 |
24.07.19 | 59,090 | 505 | 4,990 | 0 | 0 | 0.00% | 0 |
24.07.18 | 58,945 | 145 | 21,598 | 0 | 0 | 0.00% | 0 |
24.07.17 | 58,400 | 545 | 10,261 | 0 | 0 | 0.00% | 0 |
24.07.16 | 57,175 | 1,225 | 8,512 | 0 | 0 | 0.00% | 0 |
24.07.15 | 57,500 | 325 | 5,878 | 0 | 0 | 0.00% | 0 |
24.07.12 | 55,790 | 1,710 | 7,556 | 0 | 0 | 0.00% | 0 |
24.07.11 | 56,355 | 565 | 4,284 | 0 | 0 | 0.00% | 0 |
24.07.10 | 56,175 | 180 | 13,199 | 0 | 0 | 0.00% | 0 |
24.07.09 | 55,870 | 305 | 8,634 | 0 | 0 | 0.00% | 0 |
24.07.08 | 55,420 | 450 | 7,080 | 0 | 0 | 0.00% | 0 |
24.07.05 | 55,035 | 385 | 3,132 | 0 | 0 | 0.00% | 0 |
24.07.04 | 54,080 | 955 | 2,544 | 0 | 0 | 0.00% | 0 |
24.07.03 | 53,500 | 580 | 4,584 | 0 | 0 | 0.00% | 0 |
24.07.02 | 53,030 | 470 | 6,026 | 0 | 0 | 0.00% | 0 |
24.07.01 | 52,905 | 125 | 5,801 | 0 | 0 | 0.00% | 0 |
24.06.28 | 52,760 | 145 | 9,044 | 0 | 0 | 0.00% | 0 |
24.06.27 | 53,390 | 630 | 7,590 | 0 | 0 | 0.00% | 0 |
24.06.26 | 53,865 | 475 | 4,398 | 0 | 0 | 0.00% | 0 |
24.06.25 | 54,255 | 390 | 3,316 | 0 | 0 | 0.00% | 0 |
24.06.24 | 54,105 | 150 | 5,645 | 0 | 0 | 0.00% | 0 |
24.06.21 | 54,365 | 260 | 7,867 | 0 | 0 | 0.00% | 0 |
24.06.20 | 55,435 | 1,070 | 8,802 | 0 | 0 | 0.00% | 0 |
24.06.19 | 54,020 | 1,415 | 10,495 | 0 | 0 | 0.00% | 0 |
24.06.18 | 53,465 | 555 | 13,479 | 0 | 0 | 0.00% | 0 |
24.06.17 | 53,250 | 215 | 5,668 | 0 | 0 | 0.00% | 0 |
24.06.14 | 52,790 | 460 | 11,132 | 0 | 0 | 0.00% | 0 |
24.06.13 | 51,805 | 985 | 12,861 | 0 | 0 | 0.00% | 0 |
24.06.12 | 50,885 | 920 | 31,036 | 0 | 0 | 0.00% | 0 |
24.06.11 | 50,735 | 150 | 9,301 | 0 | 0 | 0.00% | 0 |
24.06.10 | 51,900 | 1,165 | 10,035 | 0 | 0 | 0.00% | 0 |
24.06.07 | 50,535 | 1,365 | 8,656 | 0 | 0 | 0.00% | 0 |
24.06.05 | 49,875 | 660 | 16,081 | 0 | 0 | 0.00% | 0 |
24.06.04 | 48,650 | 1,225 | 7,197 | 0 | 0 | 0.00% | 0 |
24.06.03 | 46,885 | 1,765 | 16,193 | 0 | 0 | 0.00% | 0 |
24.05.31 | 47,505 | 620 | 9,021 | 0 | 0 | 0.00% | 0 |
24.05.30 | 48,060 | 555 | 16,206 | 0 | 0 | 0.00% | 0 |
24.05.29 | 48,950 | 890 | 7,818 | 0 | 0 | 0.00% | 0 |
24.05.28 | 48,825 | 125 | 2,359 | 0 | 0 | 0.00% | 0 |
24.05.27 | 48,600 | 225 | 4,723 | 0 | 0 | 0.00% | 0 |
24.05.24 | 49,705 | 1,105 | 8,652 | 0 | 0 | 0.00% | 0 |
24.05.23 | 50,005 | 300 | 13,008 | 0 | 0 | 0.00% | 0 |
24.05.22 | 49,395 | 610 | 6,729 | 0 | 0 | 0.00% | 0 |
24.05.21 | 48,865 | 530 | 5,239 | 0 | 0 | 0.00% | 0 |
24.05.20 | 49,925 | 1,060 | 6,174 | 0 | 0 | 0.00% | 0 |
24.05.17 | 50,040 | 115 | 6,033 | 0 | 0 | 0.00% | 0 |
24.05.16 | 47,965 | 2,075 | 16,972 | 0 | 0 | 0.00% | 0 |
24.05.14 | 47,715 | 250 | 2,152 | 0 | 0 | 0.00% | 0 |
24.05.13 | 47,995 | 280 | 5,174 | 0 | 0 | 0.00% | 0 |
24.05.10 | 47,375 | 620 | 19,173 | 0 | 0 | 0.00% | 0 |
24.05.09 | 48,515 | 1,140 | 10,377 | 0 | 0 | 0.00% | 0 |
24.05.08 | 48,495 | 20 | 10,924 | 0 | 0 | 0.00% | 0 |
24.05.07 | 47,255 | 1,240 | 15,336 | 0 | 0 | 0.00% | 0 |
24.05.03 | 46,100 | 1,155 | 25,877 | 0 | 0 | 0.00% | 0 |
24.05.02 | 45,220 | 880 | 18,857 | 0 | 0 | 0.00% | 0 |
24.04.30 | 44,355 | 865 | 2,095 | 0 | 0 | 0.00% | 0 |
24.04.29 | 44,335 | 20 | 21,003 | 0 | 0 | 0.00% | 0 |
24.04.26 | 44,645 | 310 | 29,150 | 0 | 0 | 0.00% | 0 |
24.04.25 | 46,085 | 1,440 | 46,061 | 0 | 0 | 0.00% | 0 |
24.04.24 | 46,635 | 550 | 11,446 | 0 | 0 | 0.00% | 0 |
24.04.23 | 46,970 | 335 | 18,481 | 0 | 0 | 0.00% | 0 |
24.04.22 | 48,085 | 1,115 | 13,998 | 0 | 0 | 0.00% | 0 |
24.04.19 | 48,575 | 490 | 14,641 | 0 | 0 | 0.00% | 0 |
24.04.18 | 47,135 | 1,440 | 12,278 | 0 | 0 | 0.00% | 0 |
24.04.17 | 47,340 | 205 | 12,426 | 0 | 0 | 0.00% | 0 |
24.04.16 | 48,115 | 775 | 16,139 | 0 | 0 | 0.00% | 0 |
24.04.15 | 48,895 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 48,210 | 685 | 3,388 | 0 | 0 | 0.00% | 0 |
24.04.11 | 49,520 | 1,310 | 17,158 | 0 | 0 | 0.00% | 0 |
24.04.09 | 49,570 | 50 | 3,305 | 0 | 0 | 0.00% | 0 |
24.04.08 | 50,495 | 925 | 11,914 | 0 | 0 | 0.00% | 0 |
24.04.05 | 50,340 | 155 | 6,130 | 0 | 0 | 0.00% | 0 |
24.04.04 | 50,325 | 15 | 3,689 | 0 | 0 | 0.00% | 0 |
24.04.03 | 50,420 | 95 | 5,791 | 0 | 0 | 0.00% | 0 |
24.04.02 | 51,040 | 620 | 7,053 | 0 | 0 | 0.00% | 0 |
24.04.01 | 49,660 | 1,380 | 12,321 | 0 | 0 | 0.00% | 0 |
24.03.29 | 51,150 | 1,490 | 18,349 | 0 | 0 | 0.00% | 0 |
24.03.28 | 51,210 | 60 | 11,723 | 0 | 0 | 0.00% | 0 |
24.03.27 | 50,570 | 640 | 7,278 | 0 | 0 | 0.00% | 0 |
24.03.26 | 51,075 | 505 | 12,688 | 0 | 0 | 0.00% | 0 |
24.03.25 | 51,410 | 335 | 14,485 | 0 | 0 | 0.00% | 0 |
24.03.22 | 50,815 | 595 | 4,605 | 0 | 0 | 0.00% | 0 |
24.03.21 | 49,665 | 1,150 | 9,218 | 0 | 0 | 0.00% | 0 |
24.03.20 | 49,340 | 325 | 11,585 | 0 | 0 | 0.00% | 0 |
24.03.19 | 49,650 | 310 | 19,872 | 0 | 0 | 0.00% | 0 |
24.03.18 | 50,000 | 350 | 5,534 | 0 | 0 | 0.00% | 0 |
24.03.15 | 51,320 | 1,320 | 56,079 | 0 | 0 | 0.00% | 0 |
24.03.14 | 51,990 | 670 | 12,678 | 0 | 0 | 0.00% | 0 |
24.03.13 | 51,670 | 320 | 14,279 | 0 | 0 | 0.00% | 0 |
24.03.12 | 51,260 | 410 | 11,318 | 0 | 0 | 0.00% | 0 |
24.03.11 | 50,985 | 275 | 13,115 | 0 | 0 | 0.00% | 0 |
24.03.08 | 49,605 | 1,380 | 17,053 | 0 | 0 | 0.00% | 0 |
24.03.07 | 50,400 | 795 | 8,199 | 0 | 0 | 0.00% | 0 |
24.03.06 | 49,935 | 465 | 7,894 | 0 | 0 | 0.00% | 0 |
24.03.05 | 48,800 | 1,135 | 18,720 | 0 | 0 | 0.00% | 0 |
24.03.04 | 48,460 | 340 | 17,731 | 0 | 0 | 0.00% | 0 |
24.02.29 | 49,355 | 895 | 32,786 | 0 | 0 | 0.00% | 0 |
24.02.28 | 50,015 | 660 | 46,449 | 0 | 0 | 0.00% | 0 |
24.02.27 | 50,290 | 275 | 5,282 | 0 | 0 | 0.00% | 0 |
24.02.26 | 48,875 | 1,415 | 16,844 | 0 | 0 | 0.00% | 0 |
24.02.23 | 49,035 | 160 | 14,822 | 0 | 0 | 0.00% | 0 |
24.02.22 | 48,280 | 755 | 13,739 | 0 | 0 | 0.00% | 0 |
24.02.21 | 48,195 | 85 | 8,302 | 0 | 0 | 0.00% | 0 |
24.02.20 | 49,185 | 990 | 24,771 | 0 | 0 | 0.00% | 0 |
24.02.19 | 48,800 | 385 | 3,305 | 0 | 0 | 0.00% | 0 |
24.02.16 | 49,585 | 785 | 26,657 | 0 | 0 | 0.00% | 0 |
24.02.15 | 48,520 | 1,065 | 24,014 | 0 | 0 | 0.00% | 0 |
24.02.14 | 48,940 | 420 | 46,515 | 0 | 0 | 0.00% | 0 |
24.02.13 | 49,875 | 935 | 14,336 | 0 | 0 | 0.00% | 0 |
24.02.08 | 50,530 | 655 | 12,878 | 0 | 0 | 0.00% | 0 |
24.02.07 | 50,780 | 250 | 5,368 | 0 | 0 | 0.00% | 0 |
24.02.06 | 51,195 | 415 | 12,874 | 0 | 0 | 0.00% | 0 |
24.02.05 | 53,085 | 1,890 | 24,632 | 0 | 0 | 0.00% | 0 |
24.02.02 | 50,825 | 2,260 | 20,410 | 0 | 0 | 0.00% | 0 |
24.02.01 | 51,120 | 295 | 30,076 | 0 | 0 | 0.00% | 0 |
24.01.31 | 50,520 | 600 | 23,356 | 0 | 0 | 0.00% | 0 |
24.01.30 | 48,635 | 1,885 | 25,796 | 0 | 0 | 0.00% | 0 |
24.01.29 | 50,690 | 2,055 | 36,625 | 0 | 0 | 0.00% | 0 |
24.01.26 | 50,080 | 610 | 13,811 | 0 | 0 | 0.00% | 0 |
24.01.25 | 50,950 | 870 | 10,962 | 0 | 0 | 0.00% | 0 |
24.01.24 | 51,550 | 600 | 11,947 | 0 | 0 | 0.00% | 0 |
24.01.23 | 52,260 | 710 | 21,002 | 0 | 0 | 0.00% | 0 |
24.01.22 | 51,530 | 730 | 11,055 | 0 | 0 | 0.00% | 0 |
24.01.19 | 52,380 | 850 | 15,830 | 0 | 0 | 0.00% | 0 |
24.01.18 | 52,130 | 250 | 21,282 | 0 | 0 | 0.00% | 0 |
24.01.17 | 53,100 | 970 | 43,757 | 0 | 0 | 0.00% | 0 |
24.01.16 | 53,505 | 405 | 52,876 | 0 | 0 | 0.00% | 0 |
24.01.15 | 52,680 | 825 | 9,462 | 0 | 0 | 0.00% | 0 |
24.01.12 | 53,415 | 735 | 10,763 | 0 | 0 | 0.00% | 0 |
24.01.11 | 53,140 | 275 | 29,599 | 0 | 0 | 0.00% | 0 |
24.01.10 | 53,670 | 530 | 14,828 | 0 | 0 | 0.00% | 0 |
24.01.09 | 53,455 | 215 | 23,426 | 0 | 0 | 0.00% | 0 |
24.01.08 | 52,885 | 570 | 23,514 | 0 | 0 | 0.00% | 0 |
24.01.05 | 54,040 | 1,155 | 30,584 | 0 | 0 | 0.00% | 0 |
24.01.04 | 52,855 | 1,185 | 27,464 | 0 | 0 | 0.00% | 0 |
24.01.03 | 52,400 | 455 | 35,321 | 0 | 0 | 0.00% | 0 |
24.01.02 | 56,235 | 3,835 | 59,156 | 0 | 0 | 0.00% | 0 |
23.12.28 | 54,705 | 1,530 | 23,709 | 0 | 0 | 0.00% | 0 |
23.12.27 | 53,945 | 760 | 31,258 | 0 | 0 | 0.00% | 0 |
23.12.26 | 52,910 | 1,035 | 33,048 | 0 | 0 | 0.00% | 0 |
23.12.22 | 52,815 | 95 | 16,669 | 0 | 0 | 0.00% | 0 |
23.12.21 | 53,550 | 735 | 24,470 | 0 | 0 | 0.00% | 0 |
23.12.20 | 52,775 | 775 | 20,234 | 0 | 0 | 0.00% | 0 |
23.12.19 | 52,240 | 535 | 28,607 | 0 | 0 | 0.00% | 0 |
23.12.18 | 51,265 | 975 | 45,139 | 0 | 0 | 0.00% | 0 |
23.12.15 | 52,755 | 1,490 | 58,755 | 0 | 0 | 0.00% | 0 |
23.12.14 | 48,480 | 4,275 | 67,649 | 0 | 0 | 0.00% | 0 |
23.12.13 | 47,505 | 975 | 47,564 | 0 | 0 | 0.00% | 0 |
23.12.12 | 46,220 | 1,285 | 41,741 | 0 | 0 | 0.00% | 0 |
23.12.11 | 46,810 | 590 | 31,435 | 0 | 0 | 0.00% | 0 |
23.12.08 | 46,650 | 160 | 10,673 | 0 | 0 | 0.00% | 0 |
23.12.07 | 47,855 | 1,205 | 54,010 | 0 | 0 | 0.00% | 0 |
23.12.06 | 46,100 | 1,755 | 51,201 | 0 | 0 | 0.00% | 0 |
23.12.05 | 45,515 | 585 | 26,744 | 0 | 0 | 0.00% | 0 |
23.12.04 | 44,405 | 1,110 | 22,743 | 0 | 0 | 0.00% | 0 |
23.12.01 | 44,265 | 140 | 41,371 | 0 | 0 | 0.00% | 0 |
23.11.30 | 45,435 | 1,170 | 63,439 | 0 | 0 | 0.00% | 0 |
23.11.29 | 43,240 | 2,195 | 48,534 | 0 | 0 | 0.00% | 0 |
23.11.28 | 41,825 | 1,415 | 18,137 | 0 | 0 | 0.00% | 0 |
23.11.27 | 42,080 | 255 | 29,007 | 0 | 0 | 0.00% | 0 |
23.11.24 | 43,205 | 1,125 | 11,312 | 0 | 0 | 0.00% | 0 |
23.11.23 | 42,700 | 505 | 13,186 | 0 | 0 | 0.00% | 0 |
23.11.22 | 43,530 | 830 | 33,079 | 0 | 0 | 0.00% | 0 |
23.11.21 | 42,630 | 900 | 75,723 | 0 | 0 | 0.00% | 0 |
23.11.20 | 42,235 | 395 | 11,314 | 0 | 0 | 0.00% | 0 |
23.11.17 | 42,575 | 340 | 33,447 | 0 | 0 | 0.00% | 0 |
23.11.16 | 42,330 | 505 | 11,931 | 0 | 0 | 0.00% | 0 |
23.11.15 | 39,065 | 3,265 | 73,206 | 0 | 0 | 0.00% | 0 |
23.11.14 | 39,550 | 485 | 14,532 | 0 | 0 | 0.00% | 0 |
23.11.13 | 39,755 | 205 | 6,932 | 0 | 0 | 0.00% | 0 |
23.11.10 | 39,910 | 155 | 54,286 | 0 | 0 | 0.00% | 0 |
23.11.09 | 38,765 | 1,145 | 27,037 | 0 | 0 | 0.00% | 0 |
23.11.08 | 37,335 | 1,430 | 21,710 | 0 | 0 | 0.00% | 0 |
23.11.07 | 36,905 | 430 | 14,759 | 0 | 0 | 0.00% | 0 |
23.11.06 | 35,810 | 1,095 | 27,540 | 0 | 0 | 0.00% | 0 |
23.11.03 | 34,845 | 965 | 34,654 | 0 | 0 | 0.00% | 0 |
23.11.02 | 34,430 | 415 | 28,707 | 0 | 0 | 0.00% | 0 |
23.11.01 | 33,805 | 625 | 19,141 | 0 | 0 | 0.00% | 0 |
23.10.31 | 33,480 | 325 | 17,480 | 0 | 0 | 0.00% | 0 |
23.10.30 | 34,415 | 935 | 10,552 | 0 | 0 | 0.00% | 0 |
23.10.27 | 31,280 | 3,135 | 116,918 | 0 | 0 | 0.00% | 0 |
23.10.26 | 32,135 | 855 | 14,566 | 0 | 0 | 0.00% | 0 |
23.10.25 | 31,185 | 950 | 25,016 | 0 | 0 | 0.00% | 0 |
23.10.24 | 30,205 | 980 | 18,309 | 0 | 0 | 0.00% | 0 |
23.10.23 | 31,030 | 825 | 18,227 | 0 | 0 | 0.00% | 0 |
23.10.20 | 30,490 | 540 | 29,015 | 0 | 0 | 0.00% | 0 |
23.10.19 | 31,740 | 1,250 | 80,621 | 0 | 0 | 0.00% | 0 |
23.10.18 | 32,345 | 605 | 17,874 | 0 | 0 | 0.00% | 0 |
23.10.17 | 33,295 | 950 | 18,936 | 0 | 0 | 0.00% | 0 |
23.10.16 | 33,595 | 300 | 21,354 | 0 | 0 | 0.00% | 0 |
23.10.13 | 34,835 | 1,240 | 11,441 | 0 | 0 | 0.00% | 0 |
23.10.12 | 33,650 | 1,185 | 14,783 | 0 | 0 | 0.00% | 0 |
23.10.11 | 32,950 | 700 | 33,860 | 0 | 0 | 0.00% | 0 |
23.10.10 | 32,850 | 100 | 26,893 | 0 | 0 | 0.00% | 0 |
23.10.06 | 31,615 | 1,235 | 11,909 | 0 | 0 | 0.00% | 0 |
23.10.05 | 31,550 | 65 | 29,742 | 0 | 0 | 0.00% | 0 |
23.10.04 | 37,915 | 6,365 | 106,398 | 0 | 0 | 0.00% | 0 |
23.09.27 | 37,650 | 265 | 5,937 | 0 | 0 | 0.00% | 0 |
23.09.26 | 38,455 | 805 | 29,790 | 0 | 0 | 0.00% | 0 |
23.09.25 | 38,745 | 290 | 46,752 | 0 | 0 | 0.00% | 0 |
23.09.22 | 38,565 | 180 | 21,202 | 0 | 0 | 0.00% | 0 |
23.09.21 | 39,205 | 640 | 21,030 | 0 | 0 | 0.00% | 0 |
23.09.20 | 39,555 | 350 | 36,687 | 0 | 0 | 0.00% | 0 |
23.09.19 | 39,545 | 10 | 26,413 | 0 | 0 | 0.00% | 0 |
23.09.18 | 40,495 | 950 | 32,204 | 0 | 0 | 0.00% | 0 |
23.09.15 | 41,040 | 545 | 25,504 | 0 | 0 | 0.00% | 0 |
23.09.14 | 39,940 | 1,100 | 41,575 | 0 | 0 | 0.00% | 0 |
23.09.13 | 39,525 | 415 | 8,981 | 0 | 0 | 0.00% | 0 |
23.09.12 | 39,775 | 250 | 27,336 | 0 | 0 | 0.00% | 0 |
23.09.11 | 41,040 | 1,265 | 36,408 | 0 | 0 | 0.00% | 0 |
23.09.08 | 39,615 | 1,425 | 24,288 | 0 | 0 | 0.00% | 0 |
23.09.07 | 41,090 | 1,475 | 46,990 | 0 | 0 | 0.00% | 0 |
23.09.06 | 41,570 | 480 | 32,095 | 0 | 0 | 0.00% | 0 |
23.09.05 | 41,790 | 220 | 11,272 | 0 | 0 | 0.00% | 0 |
23.09.04 | 42,715 | 925 | 8,589 | 0 | 0 | 0.00% | 0 |
23.09.01 | 41,705 | 1,010 | 22,835 | 0 | 0 | 0.00% | 0 |
23.08.31 | 40,825 | 880 | 16,577 | 0 | 0 | 0.00% | 0 |
23.08.30 | 40,715 | 110 | 14,425 | 0 | 0 | 0.00% | 0 |
23.08.29 | 40,185 | 530 | 14,528 | 0 | 0 | 0.00% | 0 |
23.08.28 | 39,390 | 795 | 28,872 | 0 | 0 | 0.00% | 0 |
23.08.25 | 40,675 | 1,285 | 18,033 | 0 | 0 | 0.00% | 0 |
23.08.24 | 40,100 | 575 | 42,106 | 0 | 0 | 0.00% | 0 |
23.08.23 | 39,055 | 1,045 | 16,460 | 0 | 0 | 0.00% | 0 |
23.08.22 | 40,070 | 1,015 | 13,961 | 0 | 0 | 0.00% | 0 |
23.08.21 | 40,650 | 580 | 6,443 | 0 | 0 | 0.00% | 0 |
23.08.18 | 39,255 | 1,395 | 36,920 | 0 | 0 | 0.00% | 0 |
23.08.17 | 40,775 | 1,520 | 32,269 | 0 | 0 | 0.00% | 0 |
23.08.16 | 40,965 | 190 | 20,562 | 0 | 0 | 0.00% | 0 |
23.08.14 | 41,980 | 1,015 | 17,453 | 0 | 0 | 0.00% | 0 |
23.08.11 | 42,805 | 825 | 24,549 | 0 | 0 | 0.00% | 0 |
23.08.10 | 43,205 | 400 | 3,873 | 0 | 0 | 0.00% | 0 |
23.08.09 | 43,000 | 205 | 10,019 | 0 | 0 | 0.00% | 0 |
23.08.08 | 42,270 | 730 | 10,507 | 0 | 0 | 0.00% | 0 |
23.08.07 | 41,165 | 1,105 | 14,691 | 0 | 0 | 0.00% | 0 |
23.08.04 | 42,605 | 1,440 | 48,051 | 0 | 0 | 0.00% | 0 |
23.08.03 | 43,065 | 460 | 16,793 | 0 | 0 | 0.00% | 0 |
23.08.02 | 43,800 | 735 | 10,073 | 0 | 0 | 0.00% | 0 |
23.08.01 | 42,970 | 830 | 9,905 | 0 | 0 | 0.00% | 0 |
23.07.31 | 42,660 | 310 | 37,592 | 0 | 0 | 0.00% | 0 |
23.07.28 | 44,100 | 1,440 | 35,107 | 0 | 0 | 0.00% | 0 |
23.07.27 | 44,030 | 70 | 14,454 | 0 | 0 | 0.00% | 0 |
23.07.26 | 44,130 | 100 | 21,457 | 0 | 0 | 0.00% | 0 |
23.07.25 | 45,120 | 990 | 15,382 | 0 | 0 | 0.00% | 0 |
23.07.24 | 44,830 | 290 | 9,629 | 0 | 0 | 0.00% | 0 |
23.07.21 | 45,180 | 350 | 21,836 | 0 | 0 | 0.00% | 0 |
23.07.20 | 45,195 | 15 | 10,236 | 0 | 0 | 0.00% | 0 |
23.07.19 | 44,035 | 1,160 | 11,006 | 0 | 0 | 0.00% | 0 |
23.07.18 | 44,450 | 415 | 8,733 | 0 | 0 | 0.00% | 0 |
23.07.17 | 44,350 | 100 | 18,554 | 0 | 0 | 0.00% | 0 |
23.07.14 | 45,015 | 665 | 26,588 | 0 | 0 | 0.00% | 0 |
23.07.13 | 43,910 | 1,105 | 45,600 | 0 | 0 | 0.00% | 0 |
23.07.12 | 42,925 | 985 | 40,354 | 0 | 0 | 0.00% | 0 |
23.07.11 | 41,020 | 1,905 | 30,745 | 0 | 0 | 0.00% | 0 |
23.07.10 | 42,310 | 1,290 | 46,817 | 0 | 0 | 0.00% | 0 |
23.07.07 | 42,965 | 655 | 49,554 | 0 | 0 | 0.00% | 0 |
23.07.06 | 44,220 | 1,255 | 17,602 | 0 | 0 | 0.00% | 0 |
23.07.05 | 44,265 | 45 | 11,787 | 0 | 0 | 0.00% | 0 |
23.07.04 | 44,805 | 540 | 39,081 | 0 | 0 | 0.00% | 0 |
23.07.03 | 42,530 | 2,275 | 42,106 | 0 | 0 | 0.00% | 0 |
23.06.30 | 43,455 | 925 | 38,800 | 0 | 0 | 0.00% | 0 |
23.06.29 | 43,515 | 60 | 14,302 | 0 | 0 | 0.00% | 0 |
23.06.28 | 43,830 | 315 | 18,459 | 0 | 0 | 0.00% | 0 |
23.06.27 | 43,200 | 630 | 20,346 | 0 | 0 | 0.00% | 0 |
23.06.26 | 41,770 | 1,430 | 33,346 | 0 | 0 | 0.00% | 0 |
23.06.23 | 42,660 | 890 | 22,096 | 0 | 0 | 0.00% | 0 |
23.06.22 | 43,070 | 410 | 23,470 | 0 | 0 | 0.00% | 0 |
23.06.21 | 42,700 | 370 | 31,964 | 0 | 0 | 0.00% | 0 |
23.06.20 | 43,045 | 345 | 42,276 | 0 | 0 | 0.00% | 0 |
23.06.19 | 42,915 | 130 | 20,599 | 0 | 0 | 0.00% | 0 |
23.06.16 | 42,395 | 520 | 48,597 | 0 | 0 | 0.00% | 0 |
23.06.15 | 42,680 | 285 | 27,850 | 0 | 0 | 0.00% | 0 |
23.06.14 | 43,620 | 940 | 27,405 | 0 | 0 | 0.00% | 0 |
23.06.13 | 43,225 | 395 | 24,392 | 0 | 0 | 0.00% | 0 |
23.06.12 | 42,705 | 520 | 12,410 | 0 | 0 | 0.00% | 0 |
23.06.09 | 42,480 | 225 | 40,394 | 0 | 0 | 0.00% | 0 |
23.06.08 | 44,730 | 2,250 | 47,573 | 0 | 0 | 0.00% | 0 |
23.06.07 | 44,200 | 530 | 38,024 | 0 | 0 | 0.00% | 0 |
23.06.05 | 45,410 | 1,210 | 27,832 | 0 | 0 | 0.00% | 0 |
23.06.02 | 44,235 | 1,175 | 30,423 | 0 | 0 | 0.00% | 0 |
23.06.01 | 44,315 | 80 | 29,053 | 0 | 0 | 0.00% | 0 |
23.05.31 | 42,445 | 1,870 | 34,280 | 0 | 0 | 0.00% | 0 |
23.05.30 | 43,210 | 765 | 55,302 | 0 | 0 | 0.00% | 0 |
23.05.26 | 44,440 | 1,230 | 46,066 | 0 | 0 | 0.00% | 0 |
23.05.25 | 46,485 | 2,045 | 49,176 | 0 | 0 | 0.00% | 0 |
23.05.24 | 47,270 | 785 | 26,261 | 0 | 0 | 0.00% | 0 |
23.05.23 | 49,015 | 1,745 | 52,716 | 0 | 0 | 0.00% | 0 |
23.05.22 | 48,665 | 350 | 17,167 | 0 | 0 | 0.00% | 0 |
23.05.19 | 49,750 | 1,085 | 27,331 | 0 | 0 | 0.00% | 0 |
23.05.18 | 50,895 | 1,145 | 38,834 | 0 | 0 | 0.00% | 0 |
23.05.17 | 50,980 | 85 | 8,986 | 0 | 0 | 0.00% | 0 |
23.05.16 | 50,405 | 575 | 11,799 | 0 | 0 | 0.00% | 0 |
23.05.15 | 51,965 | 1,560 | 17,127 | 0 | 0 | 0.00% | 0 |
23.05.12 | 51,470 | 495 | 27,564 | 0 | 0 | 0.00% | 0 |
23.05.11 | 50,985 | 485 | 15,756 | 0 | 0 | 0.00% | 0 |
23.05.10 | 51,135 | 150 | 8,295 | 0 | 0 | 0.00% | 0 |
23.05.09 | 50,740 | 395 | 19,978 | 0 | 0 | 0.00% | 0 |
23.05.08 | 51,800 | 1,060 | 8,952 | 0 | 0 | 0.00% | 0 |
23.05.04 | 50,785 | 1,015 | 15,333 | 0 | 0 | 0.00% | 0 |
23.05.03 | 50,110 | 675 | 18,852 | 0 | 0 | 0.00% | 0 |
23.05.02 | 50,875 | 765 | 24,037 | 0 | 0 | 0.00% | 0 |
23.04.28 | 51,730 | 855 | 15,119 | 0 | 0 | 0.00% | 0 |
23.04.27 | 52,215 | 485 | 16,881 | 0 | 0 | 0.00% | 0 |
23.04.26 | 51,790 | 425 | 18,593 | 0 | 0 | 0.00% | 0 |
23.04.25 | 52,675 | 885 | 13,782 | 0 | 0 | 0.00% | 0 |
23.04.24 | 52,625 | 50 | 15,608 | 0 | 0 | 0.00% | 0 |
23.04.21 | 50,585 | 2,040 | 20,850 | 0 | 0 | 0.00% | 0 |
23.04.20 | 52,675 | 2,090 | 30,312 | 0 | 0 | 0.00% | 0 |
23.04.19 | 52,600 | 75 | 11,124 | 0 | 0 | 0.00% | 0 |
23.04.18 | 52,980 | 380 | 8,992 | 0 | 0 | 0.00% | 0 |
23.04.17 | 54,735 | 1,755 | 12,232 | 0 | 0 | 0.00% | 0 |
23.04.14 | 54,485 | 240 | 20,520 | 0 | 0 | 0.00% | 0 |
23.04.13 | 55,420 | 935 | 23,116 | 0 | 0 | 0.00% | 0 |
23.04.12 | 55,480 | 60 | 9,908 | 0 | 0 | 0.00% | 0 |
23.04.11 | 55,335 | 145 | 26,913 | 0 | 0 | 0.00% | 0 |
23.04.10 | 54,805 | 530 | 22,382 | 0 | 0 | 0.00% | 0 |
23.04.07 | 54,055 | 750 | 27,728 | 0 | 0 | 0.00% | 0 |
23.04.06 | 51,925 | 2,130 | 25,663 | 0 | 0 | 0.00% | 0 |
23.04.05 | 51,615 | 310 | 18,558 | 0 | 0 | 0.00% | 0 |
23.04.04 | 50,050 | 1,565 | 17,408 | 0 | 0 | 0.00% | 0 |
23.04.03 | 51,730 | 1,680 | 46,058 | 0 | 0 | 0.00% | 0 |
23.03.31 | 52,985 | 1,255 | 15,517 | 0 | 0 | 0.00% | 0 |
23.03.30 | 54,155 | 1,170 | 17,229 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
맥쿼리 "탄핵·정권교체시 민주당 상법 개정안 통과 가능성"
-
2
[코스피·코스닥 전 거래일(9일) 주요공시]
-
3
울산시, 5개 기관·기업과 'AI 자율제조 전환' 협력 협약
-
4
은행권 예·적금 금리 줄인하 시작…SC제일은행, 최대 0.25%p↓
-
5
美 보험 CEO 총격 용의자 체포…맥도널드 직원이 신고
-
6
100대그룹 오너家, 4세대로 내려갈수록 고위직 승진 빨라져
-
7
공매도 비중 상위 종목
-
8
韓기업, CES 2025 혁신상 휩쓸어…129개사 수상 '최다'
-
9
“정치 불안 길어지면 원화값 1500원 위협”…정부, 대책 내놓는다는데
-
10
지난달 외국인 국내주식 4조원 넘게 팔았다…4개월 연속 '팔자'