미래에셋 인버스 2X 코스피200 선물 ETN
(Q520055 ) I 코스피 ETN 11.13 12:1514,295 | 전일 | 13,900 | 고가 | 14,415 | 상한가 | 22,240 |
거래량 (주) |
6,967 |
395 2.84% | 시가 | 14,185 | 저가 | 14,080 | 하한가 | 5,560 |
거래대금 (백만) |
99 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 13,330 | 570 | 15,943 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 12,905 | 425 | 6,295 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 12,840 | 65 | 4,372 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 12,880 | 40 | 8,727 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 12,820 | 60 | 4,807 | 0 | 0 | 0.00% | 2,000,000 |
24.11.05 | 12,650 | 170 | 768 | 0 | 0 | 0.00% | 2,000,000 |
24.11.04 | 13,095 | 445 | 4,280 | 0 | 0 | 0.00% | 2,000,000 |
24.11.01 | 12,915 | 180 | 5,907 | 0 | 0 | 0.00% | 2,000,000 |
24.10.31 | 12,555 | 360 | 17,120 | 0 | 0 | 0.00% | 2,000,000 |
24.10.30 | 12,350 | 205 | 6,923 | 0 | 0 | 0.00% | 2,000,000 |
24.10.29 | 12,395 | 45 | 8,850 | 0 | 0 | 0.00% | 2,000,000 |
24.10.28 | 12,620 | 225 | 3,797 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,630 | 10 | 8,503 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,430 | 200 | 13,282 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,750 | 320 | 13,511 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,375 | 375 | 10,111 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,450 | 75 | 4,138 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,315 | 135 | 9,249 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,365 | 50 | 14,535 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,120 | 245 | 5,107 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,210 | 90 | 9,384 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,490 | 280 | 9,382 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,540 | 50 | 6,982 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,565 | 25 | 15,285 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,375 | 190 | 1,694 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,760 | 385 | 11,798 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,795 | 35 | 9,049 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,455 | 340 | 9,590 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,890 | 565 | 21,221 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,810 | 80 | 4,659 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,525 | 715 | 10,877 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,295 | 230 | 3,136 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,615 | 320 | 5,323 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,650 | 35 | 4,499 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,720 | 70 | 12,827 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,680 | 40 | 13,859 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,745 | 65 | 37,581 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,345 | 600 | 7,348 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,090 | 255 | 26,028 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,960 | 130 | 32,348 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,800 | 160 | 71,720 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,550 | 250 | 23,732 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,510 | 40 | 21,908 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,680 | 830 | 51,107 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,510 | 170 | 1,589 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,475 | 35 | 4,452 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,590 | 115 | 9,025 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,310 | 280 | 9,941 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,320 | 10 | 8,243 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,200 | 120 | 16,877 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,070 | 130 | 18,013 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,080 | 10 | 28,097 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,110 | 30 | 25,263 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,075 | 35 | 149,718 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,295 | 220 | 36,413 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,090 | 205 | 20,682 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,660 | 570 | 32,890 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,850 | 190 | 41,151 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,950 | 100 | 35,519 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,240 | 290 | 19,172 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,610 | 370 | 26,271 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,425 | 185 | 28,862 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,020 | 595 | 82,334 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,860 | 840 | 122,882 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,655 | 2,205 | 98,288 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,770 | 885 | 21,865 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,800 | 30 | 3,875 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,110 | 310 | 16,954 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,890 | 220 | 2,220 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,155 | 265 | 2,962 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,270 | 115 | 28,281 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,880 | 390 | 30,536 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,680 | 200 | 3,742 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,790 | 110 | 23,854 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,575 | 215 | 8,015 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,340 | 235 | 8,070 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,180 | 160 | 9,655 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,005 | 175 | 986 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,025 | 20 | 39,046 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,130 | 105 | 34,571 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,855 | 275 | 76,764 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,980 | 125 | 23,894 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,970 | 10 | 3,770 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,035 | 65 | 28,051 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,960 | 75 | 4,272 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,360 | 400 | 25,591 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,645 | 285 | 5,163 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,730 | 85 | 24,554 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,575 | 155 | 33,832 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,610 | 35 | 4,819 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,730 | 120 | 17,124 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,695 | 35 | 14,878 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,865 | 170 | 39,002 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,935 | 70 | 50,328 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,770 | 165 | 35,688 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,565 | 205 | 61,254 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,640 | 75 | 23,336 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,980 | 340 | 38,632 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,205 | 225 | 16,038 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,090 | 115 | 22,897 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,135 | 45 | 43,317 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,340 | 205 | 65,761 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,520 | 180 | 6,534 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,535 | 15 | 532 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,335 | 200 | 31,388 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,620 | 285 | 34,012 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,860 | 240 | 18,344 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,670 | 190 | 35,877 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,130 | 460 | 25,606 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,105 | 25 | 38,878 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,710 | 395 | 33,122 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,335 | 375 | 55,472 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,360 | 25 | 5,305 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,685 | 325 | 59,382 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,300 | 385 | 30,576 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,305 | 5 | 18,186 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,320 | 15 | 15,957 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,180 | 140 | 17,243 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,370 | 190 | 42,932 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,090 | 280 | 55,104 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,350 | 260 | 46,490 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,360 | 10 | 30,005 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,305 | 55 | 32,022 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,415 | 110 | 41,762 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,160 | 255 | 17,758 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,230 | 70 | 36,672 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,795 | 565 | 44,511 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,785 | 10 | 42,349 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,685 | 100 | 35,632 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,765 | 80 | 34,059 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,980 | 215 | 25,237 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,265 | 285 | 20,865 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,820 | 445 | 11,158 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,295 | 475 | 36,157 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,275 | 20 | 65,109 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,620 | 345 | 233,542 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,110 | 510 | 473,448 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,550 | 440 | 56,840 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,280 | 270 | 118,490 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,760 | 520 | 72,320 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,610 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,385 | 225 | 68,809 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,350 | 35 | 83,814 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,220 | 130 | 40,700 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,315 | 95 | 57,654 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,075 | 240 | 57,381 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,395 | 320 | 24,880 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,045 | 350 | 71,599 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,120 | 75 | 52,419 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,140 | 20 | 26,657 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,200 | 60 | 21,819 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,190 | 10 | 14,412 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,190 | 0 | 40,278 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,395 | 205 | 51,260 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,315 | 80 | 49,023 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,250 | 65 | 20,615 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,915 | 665 | 96,945 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,335 | 420 | 8,527 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,065 | 270 | 25,245 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,195 | 130 | 24,791 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,740 | 455 | 27,030 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,955 | 215 | 36,371 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,085 | 130 | 21,215 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,255 | 170 | 2,450 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,045 | 210 | 31,297 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,430 | 385 | 70,200 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,410 | 20 | 35,344 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,325 | 85 | 27,104 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,085 | 240 | 102,284 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,485 | 400 | 103,458 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,380 | 105 | 96,568 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,695 | 315 | 85,174 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,510 | 185 | 164,052 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,295 | 215 | 155,669 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,360 | 65 | 92,951 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,480 | 120 | 44,555 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,430 | 50 | 85,172 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,135 | 295 | 116,501 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,520 | 385 | 32,131 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,770 | 250 | 14,761 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,745 | 25 | 4,403 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,395 | 350 | 92,589 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,675 | 280 | 15,812 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,705 | 30 | 55,685 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,090 | 385 | 44,382 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,980 | 110 | 220,288 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,670 | 310 | 335,214 | 0 | 0 | 0.00% | 0 |
24.02.02 | 13,550 | 880 | 202,952 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,025 | 475 | 290,933 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,855 | 170 | 274,378 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,815 | 40 | 333,030 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,130 | 315 | 24,884 | 0 | 0 | 0.00% | 0 |
24.01.26 | 14,170 | 40 | 78,756 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,205 | 35 | 127,968 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,070 | 135 | 120,300 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,200 | 130 | 128,922 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,245 | 45 | 127,948 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,685 | 440 | 171,649 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,825 | 140 | 214,207 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,105 | 720 | 205,376 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,710 | 395 | 257,898 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,810 | 100 | 63,438 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,565 | 245 | 26,040 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,565 | 0 | 49,653 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,290 | 275 | 22,330 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,185 | 105 | 48,774 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,080 | 105 | 318,919 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,995 | 85 | 288,148 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,750 | 245 | 308,416 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,070 | 680 | 305,891 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,205 | 135 | 314,321 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,630 | 425 | 139,808 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,935 | 305 | 102,390 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,035 | 100 | 51,313 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,125 | 90 | 24,789 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,955 | 170 | 23,043 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,480 | 525 | 49,629 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,520 | 40 | 16,836 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,570 | 50 | 24,481 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,775 | 205 | 25,552 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,150 | 375 | 11,524 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,885 | 265 | 22,806 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,065 | 180 | 4,082 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,150 | 85 | 6,457 | 0 | 0 | 0.00% | 0 |
23.12.08 | 14,550 | 400 | 5,687 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,435 | 115 | 15,501 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,495 | 60 | 5,705 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,200 | 295 | 5,598 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,335 | 135 | 999 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,020 | 315 | 115 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,170 | 150 | 386 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,080 | 90 | 28 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,395 | 315 | 3,968 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,345 | 50 | 9,346 | 0 | 0 | 0.00% | 0 |
23.11.24 | 14,165 | 180 | 3,179 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,140 | 25 | 223 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,080 | 60 | 504 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,330 | 250 | 1,124 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,535 | 205 | 2,428 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,355 | 180 | 978 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,360 | 5 | 1,552 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,010 | 650 | 11,706 | 0 | 0 | 0.00% | 0 |
23.11.14 | 15,310 | 300 | 3,104 | 0 | 0 | 0.00% | 0 |
23.11.13 | 15,295 | 15 | 6,106 | 0 | 0 | 0.00% | 0 |
23.11.10 | 15,000 | 295 | 7,351 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,225 | 225 | 4,099 | 0 | 0 | 0.00% | 0 |
23.11.08 | 15,015 | 210 | 12,920 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,765 | 250 | 17,433 | 0 | 0 | 0.00% | 0 |
23.11.06 | 15,950 | 1,185 | 9,986 | 0 | 0 | 0.00% | 0 |
23.11.03 | 16,280 | 330 | 8,267 | 0 | 0 | 0.00% | 0 |
23.11.02 | 16,840 | 560 | 13,274 | 0 | 0 | 0.00% | 0 |
23.11.01 | 17,320 | 480 | 2,216 | 0 | 0 | 0.00% | 0 |
23.10.31 | 16,890 | 430 | 5,273 | 0 | 0 | 0.00% | 0 |
23.10.30 | 17,005 | 115 | 10,396 | 0 | 0 | 0.00% | 0 |
23.10.27 | 17,015 | 10 | 6,075 | 0 | 0 | 0.00% | 0 |
23.10.26 | 16,150 | 865 | 5,694 | 0 | 0 | 0.00% | 0 |
23.10.25 | 15,985 | 165 | 1,513 | 0 | 0 | 0.00% | 0 |
23.10.24 | 16,230 | 245 | 14,064 | 0 | 0 | 0.00% | 0 |
23.10.23 | 16,040 | 190 | 25,724 | 0 | 0 | 0.00% | 0 |
23.10.20 | 15,560 | 480 | 12,849 | 0 | 0 | 0.00% | 0 |
23.10.19 | 14,995 | 565 | 8,654 | 0 | 0 | 0.00% | 0 |
23.10.18 | 15,050 | 55 | 11,684 | 0 | 0 | 0.00% | 0 |
23.10.17 | 15,470 | 420 | 4,908 | 0 | 0 | 0.00% | 0 |
23.10.16 | 15,240 | 230 | 7,298 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,990 | 250 | 13,634 | 0 | 0 | 0.00% | 0 |
23.10.12 | 15,365 | 375 | 9,303 | 0 | 0 | 0.00% | 0 |
23.10.11 | 15,865 | 500 | 13,789 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,970 | 105 | 11,249 | 0 | 0 | 0.00% | 0 |
23.10.06 | 15,990 | 20 | 4,354 | 0 | 0 | 0.00% | 0 |
23.10.05 | 15,950 | 40 | 13,030 | 0 | 0 | 0.00% | 0 |
23.10.04 | 15,180 | 770 | 14,759 | 0 | 0 | 0.00% | 0 |
23.09.27 | 15,185 | 5 | 14,426 | 0 | 0 | 0.00% | 0 |
23.09.26 | 14,790 | 395 | 15,049 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,790 | 0 | 13,848 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,675 | 115 | 9,538 | 0 | 0 | 0.00% | 0 |
23.09.21 | 14,160 | 515 | 13,800 | 0 | 0 | 0.00% | 0 |
23.09.20 | 14,170 | 10 | 2,635 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,950 | 220 | 13,140 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,645 | 305 | 14,977 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,030 | 385 | 9,686 | 0 | 0 | 0.00% | 0 |
23.09.14 | 14,430 | 400 | 3,182 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,445 | 15 | 2,268 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,280 | 165 | 283 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,365 | 85 | 21,758 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,400 | 35 | 44,243 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,255 | 145 | 30,905 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,055 | 200 | 40,860 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,025 | 30 | 21,769 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,220 | 195 | 20,487 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,515 | 295 | 30,912 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,485 | 30 | 15,778 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,560 | 75 | 10,576 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,730 | 170 | 21,090 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,940 | 210 | 10,090 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,600 | 340 | 31,357 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,995 | 395 | 2,714 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,940 | 55 | 16,326 | 0 | 0 | 0.00% | 0 |
23.08.22 | 15,040 | 100 | 13,128 | 0 | 0 | 0.00% | 0 |
23.08.21 | 15,040 | 0 | 5,047 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,915 | 125 | 92,448 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,780 | 135 | 329,588 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,335 | 445 | 84,431 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,075 | 260 | 120,028 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,000 | 75 | 17,870 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,890 | 110 | 6,746 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,185 | 295 | 15,821 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,905 | 280 | 9,867 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,840 | 65 | 4,101 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,890 | 50 | 9,726 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,695 | 195 | 18,322 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,120 | 575 | 23,379 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,525 | 405 | 4,261 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,695 | 170 | 7,953 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,620 | 75 | 9,368 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,915 | 295 | 4,760 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,600 | 315 | 17,152 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,630 | 30 | 4,111 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,810 | 180 | 2,855 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,795 | 15 | 3,105 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,705 | 90 | 810 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,680 | 25 | 2,758 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,520 | 160 | 22,101 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,390 | 130 | 2,240 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,820 | 430 | 54,526 | 0 | 0 | 0.00% | 0 |
23.07.13 | 14,065 | 245 | 2,221 | 0 | 0 | 0.00% | 0 |
23.07.12 | 14,235 | 170 | 941 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,770 | 535 | 4,150 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,720 | 50 | 119,281 | 0 | 0 | 0.00% | 0 |
23.07.07 | 14,305 | 415 | 15,430 | 0 | 0 | 0.00% | 0 |
23.07.06 | 14,075 | 230 | 6,798 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,815 | 260 | 24,437 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,685 | 130 | 20,239 | 0 | 0 | 0.00% | 0 |
23.07.03 | 14,115 | 430 | 79,182 | 0 | 0 | 0.00% | 0 |
23.06.30 | 14,150 | 35 | 37,652 | 0 | 0 | 0.00% | 0 |
23.06.29 | 14,185 | 35 | 238,151 | 0 | 0 | 0.00% | 0 |
23.06.28 | 14,030 | 155 | 1,134 | 0 | 0 | 0.00% | 0 |
23.06.27 | 14,000 | 30 | 9,343 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,140 | 140 | 13,278 | 0 | 0 | 0.00% | 0 |
23.06.23 | 14,000 | 140 | 18,592 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,060 | 60 | 3,346 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,805 | 255 | 4,149 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,730 | 75 | 2,706 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,615 | 115 | 21,775 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,705 | 90 | 300,921 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,625 | 80 | 13,157 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,485 | 140 | 15,546 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,620 | 135 | 6,243 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,440 | 180 | 62,369 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,800 | 360 | 52,915 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,765 | 35 | 21,765 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,680 | 85 | 15,196 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,795 | 115 | 17,751 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,155 | 360 | 14,397 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,065 | 90 | 105,001 | 0 | 0 | 0.00% | 0 |
23.05.31 | 13,880 | 185 | 35,582 | 0 | 0 | 0.00% | 0 |
23.05.30 | 14,225 | 345 | 15,595 | 0 | 0 | 0.00% | 0 |
23.05.26 | 14,335 | 110 | 5,848 | 0 | 0 | 0.00% | 0 |
23.05.25 | 14,320 | 15 | 2,120 | 0 | 0 | 0.00% | 0 |
23.05.24 | 14,210 | 110 | 9,580 | 0 | 0 | 0.00% | 0 |
23.05.23 | 14,285 | 75 | 38,696 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,490 | 205 | 6,344 | 0 | 0 | 0.00% | 0 |
23.05.19 | 14,900 | 410 | 23,836 | 0 | 0 | 0.00% | 0 |
23.05.18 | 15,175 | 275 | 12,394 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,280 | 105 | 1,637 | 0 | 0 | 0.00% | 0 |
23.05.16 | 15,355 | 75 | 44,238 | 0 | 0 | 0.00% | 0 |
23.05.15 | 15,440 | 85 | 6,701 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,225 | 215 | 59,953 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,180 | 45 | 41,013 | 0 | 0 | 0.00% | 0 |
23.05.10 | 15,005 | 175 | 3,590 | 0 | 0 | 0.00% | 0 |
23.05.09 | 14,920 | 85 | 326 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,265 | 345 | 2,613 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,185 | 80 | 3,136 | 0 | 0 | 0.00% | 0 |
23.05.03 | 14,895 | 290 | 29,442 | 0 | 0 | 0.00% | 0 |
23.05.02 | 15,240 | 345 | 12,466 | 0 | 0 | 0.00% | 0 |
23.04.28 | 15,255 | 15 | 23,605 | 0 | 0 | 0.00% | 0 |
23.04.27 | 15,340 | 85 | 6,120 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,290 | 50 | 8,982 | 0 | 0 | 0.00% | 0 |
23.04.25 | 14,920 | 370 | 20,831 | 0 | 0 | 0.00% | 0 |
23.04.24 | 14,715 | 205 | 9,407 | 0 | 0 | 0.00% | 0 |
23.04.21 | 14,560 | 155 | 13,586 | 0 | 0 | 0.00% | 0 |
23.04.20 | 14,460 | 100 | 25,927 | 0 | 0 | 0.00% | 0 |
23.04.19 | 14,480 | 20 | 18,580 | 0 | 0 | 0.00% | 0 |
23.04.18 | 14,435 | 45 | 7,367 | 0 | 0 | 0.00% | 0 |
23.04.17 | 14,435 | 0 | 4,479 | 0 | 0 | 0.00% | 0 |
23.04.14 | 14,530 | 110 | 153,885 | 0 | 0 | 0.00% | 0 |
23.04.13 | 14,595 | 65 | 83,724 | 0 | 0 | 0.00% | 0 |
23.04.12 | 14,710 | 115 | 40,418 | 0 | 0 | 0.00% | 0 |
23.04.11 | 15,095 | 385 | 29,195 | 0 | 0 | 0.00% | 0 |
23.04.10 | 15,370 | 275 | 92,260 | 0 | 0 | 0.00% | 0 |
23.04.07 | 15,900 | 530 | 41,415 | 0 | 0 | 0.00% | 0 |
23.04.06 | 15,365 | 535 | 5,313 | 0 | 0 | 0.00% | 0 |
23.04.05 | 15,545 | 180 | 21,268 | 0 | 0 | 0.00% | 0 |
23.04.04 | 15,670 | 125 | 114,912 | 0 | 0 | 0.00% | 0 |
23.04.03 | 15,505 | 165 | 5,210 | 0 | 0 | 0.00% | 0 |
23.03.31 | 15,865 | 360 | 28,731 | 0 | 0 | 0.00% | 0 |
23.03.30 | 16,080 | 215 | 16,368 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
도지코인 업비트 거래대금 9조원...코스닥 넘어 [매일코인]
-
2
토스증권, 데이터 엔지니어링 직군 경력 공개 채용 실시
-
3
[속보] 고려아연, 일반공모 유상증자 철회
-
4
휴림에이텍(078590) 급등세 기록중 +26.54%, 8거래일만에 반등
-
5
청담글로벌 자회사 바이오비쥬, 상장 예비심사 청구
-
6
니케이지수(일본) : ▼422.65엔(-1.07%), 38,953.44엔 [전장마감]
-
7
오전장 특징주★(코스피)
-
8
코스닥 상승률 상위 20종목(직전 30분 기준)
-
9
코스닥지수 : ▼15.68P(-2.21%), 694.84P
-
10
[MK시그널] 쇼박스, ‘오징어게임’ 시즌2 방영 기대감에 주가 상승... MK시그널 추천 후 최고 상승률 20.50%
11.13 12:35
더보기 >