삼성 블룸버그 인버스 2X WTI원유 선물 ETN
(Q530100 ) I 코스피 ETN 11.13 12:1414,970 | 전일 | 15,170 | 고가 | 15,175 | 상한가 | 24,270 |
거래량 (주) |
18,826 |
200 -1.32% | 시가 | 15,160 | 저가 | 14,970 | 하한가 | 6,070 |
거래대금 (백만) |
285 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 14,130 | 1,040 | 95,083 | 0 | 0 | 0.00% | 2,500,000 |
24.11.11 | 13,535 | 595 | 93,960 | 0 | 0 | 0.00% | 2,500,000 |
24.11.08 | 13,560 | 25 | 32,652 | 0 | 0 | 0.00% | 2,500,000 |
24.11.07 | 14,135 | 575 | 76,127 | 0 | 0 | 0.00% | 2,500,000 |
24.11.06 | 13,575 | 560 | 163,779 | 0 | 0 | 0.00% | 2,500,000 |
24.11.05 | 13,765 | 190 | 39,608 | 0 | 0 | 0.00% | 2,500,000 |
24.11.04 | 13,910 | 145 | 33,234 | 0 | 0 | 0.00% | 2,500,000 |
24.11.01 | 14,610 | 700 | 61,543 | 0 | 0 | 0.00% | 2,500,000 |
24.10.31 | 15,145 | 535 | 41,025 | 0 | 0 | 0.00% | 2,500,000 |
24.10.30 | 15,425 | 280 | 68,212 | 0 | 0 | 0.00% | 2,500,000 |
24.10.29 | 14,905 | 520 | 32,455 | 0 | 0 | 0.00% | 2,500,000 |
24.10.28 | 14,310 | 595 | 102,892 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,760 | 550 | 36,440 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,830 | 70 | 53,360 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,445 | 615 | 69,343 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,790 | 345 | 29,786 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,115 | 675 | 71,268 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,365 | 250 | 54,819 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,140 | 225 | 105,867 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,060 | 80 | 49,235 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,780 | 1,280 | 275,388 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,570 | 210 | 128,565 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,105 | 535 | 204,936 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,450 | 655 | 171,554 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,990 | 540 | 1,488,314 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,090 | 100 | 666,879 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,035 | 945 | 644,933 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,770 | 735 | 1,482,087 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,400 | 630 | 156,560 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,490 | 90 | 28,496 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,135 | 1,355 | 76,027 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,195 | 60 | 11,908 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,095 | 100 | 20,196 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,190 | 95 | 17,851 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,510 | 320 | 25,333 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,345 | 835 | 39,247 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,965 | 620 | 17,617 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,770 | 805 | 13,294 | 0 | 0 | 0.00% | 0 |
24.09.11 | 16,025 | 745 | 76,329 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,965 | 60 | 14,816 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,380 | 585 | 43,092 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,500 | 120 | 19,777 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,300 | 200 | 47,509 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,765 | 1,535 | 81,116 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,070 | 305 | 31,372 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,960 | 1,110 | 78,141 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,470 | 510 | 44,352 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,215 | 255 | 50,790 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,600 | 615 | 58,616 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,235 | 635 | 80,724 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,245 | 1,010 | 51,459 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,745 | 500 | 20,222 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,275 | 470 | 33,669 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,150 | 125 | 28,656 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,460 | 690 | 199,786 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,170 | 290 | 67,412 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,010 | 160 | 48,938 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,925 | 85 | 43,085 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,710 | 785 | 108,730 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,995 | 285 | 76,845 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,490 | 495 | 45,585 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,270 | 780 | 252,518 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,030 | 240 | 159,672 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,465 | 435 | 154,515 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,860 | 1,605 | 239,781 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,225 | 635 | 59,500 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,225 | 1,000 | 71,348 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,655 | 430 | 88,535 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,820 | 835 | 119,170 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,590 | 230 | 49,486 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,095 | 505 | 49,647 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,945 | 150 | 36,498 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,625 | 320 | 76,840 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,430 | 195 | 77,356 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,880 | 550 | 145,183 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,415 | 465 | 87,594 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,240 | 825 | 110,479 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,015 | 225 | 64,283 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,780 | 235 | 51,473 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,470 | 310 | 57,728 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,555 | 85 | 37,317 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,125 | 570 | 71,838 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,640 | 485 | 58,278 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,550 | 90 | 40,348 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,255 | 295 | 30,165 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,375 | 120 | 48,775 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,495 | 120 | 29,883 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,370 | 125 | 47,403 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,720 | 350 | 76,086 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,645 | 75 | 30,457 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,215 | 570 | 87,686 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,060 | 155 | 38,353 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,965 | 95 | 55,298 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,265 | 300 | 59,123 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,060 | 205 | 37,140 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,285 | 225 | 64,151 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,230 | 55 | 52,265 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,595 | 365 | 75,981 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,260 | 665 | 99,592 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,215 | 45 | 66,086 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,120 | 95 | 62,613 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,035 | 85 | 43,061 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,320 | 285 | 66,668 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,110 | 790 | 83,033 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,070 | 40 | 33,699 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,150 | 1,080 | 49,523 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,115 | 35 | 68,545 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,800 | 1,315 | 272,341 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,490 | 310 | 78,938 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,995 | 495 | 73,279 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,470 | 525 | 26,422 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,915 | 445 | 30,175 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,205 | 290 | 13,901 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,710 | 505 | 35,406 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,510 | 200 | 29,068 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,235 | 275 | 100,022 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,950 | 285 | 51,267 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,510 | 440 | 31,987 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,730 | 220 | 45,701 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,880 | 150 | 44,684 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,050 | 170 | 34,319 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,395 | 345 | 34,914 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,800 | 595 | 68,229 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,980 | 180 | 33,556 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,425 | 445 | 29,977 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,145 | 280 | 24,768 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,000 | 145 | 39,018 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,950 | 50 | 17,265 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,115 | 835 | 127,973 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,840 | 275 | 30,944 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,605 | 235 | 24,425 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,885 | 280 | 21,644 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,685 | 200 | 26,652 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,215 | 530 | 19,757 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,455 | 240 | 17,593 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,850 | 605 | 81,476 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,075 | 225 | 1,014,638 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,590 | 485 | 135,127 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,425 | 165 | 41,804 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,505 | 80 | 69,616 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,230 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,075 | 155 | 49,812 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,925 | 150 | 38,440 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,165 | 240 | 34,955 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,810 | 355 | 83,219 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,115 | 305 | 72,092 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,260 | 145 | 26,910 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,565 | 305 | 85,320 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,790 | 225 | 67,153 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,030 | 240 | 101,523 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,260 | 230 | 22,107 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,605 | 345 | 72,374 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,190 | 415 | 52,184 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,480 | 290 | 60,214 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,590 | 110 | 69,280 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,060 | 530 | 29,486 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,010 | 50 | 66,279 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,165 | 155 | 75,852 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,470 | 305 | 60,570 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,540 | 70 | 55,486 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,875 | 335 | 48,067 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,370 | 495 | 73,763 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,350 | 20 | 23,359 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,595 | 245 | 28,363 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,980 | 615 | 124,437 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,260 | 280 | 28,368 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,545 | 285 | 21,017 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,590 | 45 | 16,278 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,005 | 585 | 32,663 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,485 | 480 | 109,882 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,560 | 75 | 43,997 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,775 | 215 | 76,885 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,400 | 625 | 43,475 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,685 | 715 | 132,619 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,655 | 30 | 42,505 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,130 | 475 | 98,646 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,695 | 435 | 105,247 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,845 | 150 | 52,195 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,965 | 120 | 118,808 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,570 | 605 | 175,250 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,045 | 525 | 123,915 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,140 | 95 | 143,066 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,385 | 1,245 | 143,793 | 0 | 0 | 0.00% | 0 |
24.02.08 | 16,770 | 385 | 198,478 | 0 | 0 | 0.00% | 0 |
24.02.07 | 16,990 | 220 | 87,194 | 0 | 0 | 0.00% | 0 |
24.02.06 | 17,155 | 165 | 209,694 | 0 | 0 | 0.00% | 0 |
24.02.05 | 16,385 | 770 | 396,443 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,720 | 665 | 138,088 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,130 | 590 | 104,382 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,200 | 70 | 65,695 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,875 | 325 | 53,477 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,450 | 575 | 199,339 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,060 | 610 | 106,434 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,505 | 445 | 48,705 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,250 | 255 | 71,951 | 0 | 0 | 0.00% | 0 |
24.01.23 | 17,250 | 1,000 | 203,159 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,775 | 475 | 166,660 | 0 | 0 | 0.00% | 0 |
24.01.19 | 17,230 | 455 | 108,710 | 0 | 0 | 0.00% | 0 |
24.01.18 | 17,750 | 520 | 101,171 | 0 | 0 | 0.00% | 0 |
24.01.17 | 17,375 | 375 | 180,155 | 0 | 0 | 0.00% | 0 |
24.01.16 | 17,075 | 300 | 46,598 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,575 | 500 | 64,013 | 0 | 0 | 0.00% | 0 |
24.01.12 | 17,385 | 810 | 253,201 | 0 | 0 | 0.00% | 0 |
24.01.11 | 17,170 | 215 | 133,006 | 0 | 0 | 0.00% | 0 |
24.01.10 | 18,095 | 925 | 70,138 | 0 | 0 | 0.00% | 0 |
24.01.09 | 17,100 | 995 | 89,950 | 0 | 0 | 0.00% | 0 |
24.01.08 | 17,120 | 20 | 203,406 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,755 | 365 | 87,546 | 0 | 0 | 0.00% | 0 |
24.01.04 | 18,170 | 1,415 | 77,273 | 0 | 0 | 0.00% | 0 |
24.01.03 | 16,900 | 1,270 | 83,487 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,290 | 610 | 227,626 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,765 | 525 | 49,190 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,580 | 815 | 109,197 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,325 | 255 | 156,596 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,530 | 205 | 153,951 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,480 | 50 | 84,521 | 0 | 0 | 0.00% | 0 |
23.12.20 | 17,190 | 710 | 55,747 | 0 | 0 | 0.00% | 0 |
23.12.19 | 17,250 | 60 | 101,724 | 0 | 0 | 0.00% | 0 |
23.12.18 | 17,420 | 170 | 106,140 | 0 | 0 | 0.00% | 0 |
23.12.15 | 18,430 | 1,010 | 54,982 | 0 | 0 | 0.00% | 0 |
23.12.14 | 19,600 | 1,170 | 117,586 | 0 | 0 | 0.00% | 0 |
23.12.13 | 17,685 | 1,915 | 268,475 | 0 | 0 | 0.00% | 0 |
23.12.12 | 17,780 | 95 | 76,082 | 0 | 0 | 0.00% | 0 |
23.12.11 | 18,205 | 425 | 147,821 | 0 | 0 | 0.00% | 0 |
23.12.08 | 19,020 | 815 | 229,427 | 0 | 0 | 0.00% | 0 |
23.12.07 | 17,580 | 1,440 | 216,343 | 0 | 0 | 0.00% | 0 |
23.12.06 | 17,200 | 380 | 268,531 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,950 | 250 | 80,437 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,935 | 1,015 | 403,920 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,805 | 1,130 | 217,741 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,495 | 690 | 154,638 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,210 | 715 | 68,343 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,385 | 175 | 135,504 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,790 | 595 | 212,537 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,715 | 75 | 41,084 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,240 | 475 | 156,945 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,260 | 20 | 36,672 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,460 | 200 | 41,421 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,180 | 1,720 | 151,911 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,875 | 1,305 | 155,431 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,075 | 765 | 50,707 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,490 | 415 | 90,731 | 0 | 0 | 0.00% | 0 |
23.11.14 | 16,180 | 690 | 33,133 | 0 | 0 | 0.00% | 0 |
23.11.13 | 16,275 | 95 | 143,792 | 0 | 0 | 0.00% | 0 |
23.11.10 | 16,445 | 170 | 85,236 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,725 | 720 | 152,505 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,650 | 1,075 | 243,062 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,310 | 340 | 67,900 | 0 | 0 | 0.00% | 0 |
23.11.06 | 13,960 | 350 | 90,901 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,690 | 730 | 72,021 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,930 | 240 | 36,247 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,240 | 690 | 227,491 | 0 | 0 | 0.00% | 0 |
23.10.31 | 13,800 | 440 | 129,931 | 0 | 0 | 0.00% | 0 |
23.10.30 | 13,835 | 35 | 111,147 | 0 | 0 | 0.00% | 0 |
23.10.27 | 13,860 | 25 | 44,573 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,185 | 325 | 63,521 | 0 | 0 | 0.00% | 0 |
23.10.25 | 13,360 | 825 | 96,638 | 0 | 0 | 0.00% | 0 |
23.10.24 | 13,055 | 305 | 104,073 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,490 | 565 | 159,813 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,130 | 640 | 126,978 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,010 | 120 | 387,931 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,665 | 655 | 160,130 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,435 | 230 | 169,126 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,635 | 1,200 | 152,832 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,910 | 275 | 165,783 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,935 | 975 | 188,211 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,130 | 195 | 36,930 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,315 | 1,185 | 336,934 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,615 | 700 | 551,715 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,500 | 1,115 | 590,291 | 0 | 0 | 0.00% | 0 |
23.10.04 | 12,710 | 790 | 407,548 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,455 | 745 | 299,426 | 0 | 0 | 0.00% | 0 |
23.09.26 | 12,890 | 565 | 537,526 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,900 | 10 | 1,229,709 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,340 | 440 | 1,292,530 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,055 | 285 | 523,392 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,575 | 480 | 909,373 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,625 | 50 | 529,560 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,815 | 190 | 134,948 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,370 | 555 | 148,488 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,455 | 85 | 92,881 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,850 | 395 | 110,853 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,070 | 220 | 116,376 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,310 | 240 | 123,936 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,050 | 260 | 116,545 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,240 | 190 | 107,079 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,495 | 255 | 132,806 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,460 | 35 | 70,043 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,025 | 565 | 114,675 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,955 | 930 | 233,320 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,980 | 25 | 63,612 | 0 | 0 | 0.00% | 0 |
23.08.30 | 16,620 | 640 | 69,200 | 0 | 0 | 0.00% | 0 |
23.08.29 | 16,545 | 75 | 30,949 | 0 | 0 | 0.00% | 0 |
23.08.28 | 16,860 | 315 | 119,803 | 0 | 0 | 0.00% | 0 |
23.08.25 | 17,220 | 360 | 49,987 | 0 | 0 | 0.00% | 0 |
23.08.24 | 16,945 | 275 | 99,259 | 0 | 0 | 0.00% | 0 |
23.08.23 | 16,680 | 265 | 98,777 | 0 | 0 | 0.00% | 0 |
23.08.22 | 16,330 | 350 | 80,605 | 0 | 0 | 0.00% | 0 |
23.08.21 | 16,770 | 440 | 108,214 | 0 | 0 | 0.00% | 0 |
23.08.18 | 17,240 | 470 | 77,431 | 0 | 0 | 0.00% | 0 |
23.08.17 | 16,655 | 585 | 114,249 | 0 | 0 | 0.00% | 0 |
23.08.16 | 16,110 | 545 | 100,992 | 0 | 0 | 0.00% | 0 |
23.08.14 | 15,765 | 345 | 128,121 | 0 | 0 | 0.00% | 0 |
23.08.11 | 15,075 | 690 | 60,153 | 0 | 0 | 0.00% | 0 |
23.08.10 | 15,700 | 625 | 107,850 | 0 | 0 | 0.00% | 0 |
23.08.09 | 16,120 | 420 | 39,596 | 0 | 0 | 0.00% | 0 |
23.08.08 | 15,625 | 495 | 41,300 | 0 | 0 | 0.00% | 0 |
23.08.07 | 16,035 | 410 | 53,434 | 0 | 0 | 0.00% | 0 |
23.08.04 | 16,860 | 825 | 46,544 | 0 | 0 | 0.00% | 0 |
23.08.03 | 15,775 | 1,085 | 95,528 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,880 | 105 | 57,246 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,195 | 315 | 67,813 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,430 | 235 | 52,468 | 0 | 0 | 0.00% | 0 |
23.07.28 | 16,630 | 200 | 49,970 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,665 | 35 | 46,373 | 0 | 0 | 0.00% | 0 |
23.07.26 | 16,790 | 125 | 52,887 | 0 | 0 | 0.00% | 0 |
23.07.25 | 17,885 | 1,095 | 81,059 | 0 | 0 | 0.00% | 0 |
23.07.24 | 18,065 | 180 | 30,964 | 0 | 0 | 0.00% | 0 |
23.07.21 | 18,380 | 315 | 48,489 | 0 | 0 | 0.00% | 0 |
23.07.20 | 18,240 | 140 | 24,880 | 0 | 0 | 0.00% | 0 |
23.07.19 | 18,840 | 600 | 31,985 | 0 | 0 | 0.00% | 0 |
23.07.18 | 18,830 | 10 | 31,264 | 0 | 0 | 0.00% | 0 |
23.07.17 | 17,795 | 1,035 | 64,241 | 0 | 0 | 0.00% | 0 |
23.07.14 | 18,345 | 550 | 82,717 | 0 | 0 | 0.00% | 0 |
23.07.13 | 19,135 | 790 | 76,749 | 0 | 0 | 0.00% | 0 |
23.07.12 | 19,925 | 790 | 51,617 | 0 | 0 | 0.00% | 0 |
23.07.11 | 20,160 | 235 | 92,706 | 0 | 0 | 0.00% | 0 |
23.07.10 | 20,840 | 680 | 112,344 | 0 | 0 | 0.00% | 0 |
23.07.07 | 21,025 | 185 | 102,588 | 0 | 0 | 0.00% | 0 |
23.07.06 | 21,550 | 525 | 87,893 | 0 | 0 | 0.00% | 0 |
23.07.05 | 21,960 | 410 | 39,927 | 0 | 0 | 0.00% | 0 |
23.07.04 | 22,040 | 80 | 43,621 | 0 | 0 | 0.00% | 0 |
23.07.03 | 22,540 | 500 | 67,429 | 0 | 0 | 0.00% | 0 |
23.06.30 | 22,950 | 410 | 50,455 | 0 | 0 | 0.00% | 0 |
23.06.29 | 23,655 | 705 | 47,872 | 0 | 0 | 0.00% | 0 |
23.06.28 | 22,315 | 1,340 | 104,178 | 0 | 0 | 0.00% | 0 |
23.06.27 | 22,555 | 240 | 22,539 | 0 | 0 | 0.00% | 0 |
23.06.26 | 23,095 | 540 | 103,002 | 0 | 0 | 0.00% | 0 |
23.06.23 | 20,810 | 2,285 | 150,543 | 0 | 0 | 0.00% | 0 |
23.06.22 | 21,350 | 540 | 58,312 | 0 | 0 | 0.00% | 0 |
23.06.21 | 21,300 | 50 | 90,648 | 0 | 0 | 0.00% | 0 |
23.06.20 | 21,310 | 10 | 15,297 | 0 | 0 | 0.00% | 0 |
23.06.19 | 21,250 | 60 | 46,561 | 0 | 0 | 0.00% | 0 |
23.06.16 | 22,820 | 1,570 | 88,842 | 0 | 0 | 0.00% | 0 |
23.06.15 | 22,195 | 625 | 17,385 | 0 | 0 | 0.00% | 0 |
23.06.14 | 23,475 | 1,280 | 54,610 | 0 | 0 | 0.00% | 0 |
23.06.13 | 22,720 | 755 | 63,795 | 0 | 0 | 0.00% | 0 |
23.06.12 | 21,865 | 855 | 53,514 | 0 | 0 | 0.00% | 0 |
23.06.09 | 21,125 | 740 | 78,812 | 0 | 0 | 0.00% | 0 |
23.06.08 | 21,850 | 725 | 63,403 | 0 | 0 | 0.00% | 0 |
23.06.07 | 20,965 | 885 | 48,811 | 0 | 0 | 0.00% | 0 |
23.06.05 | 22,145 | 1,180 | 244,780 | 0 | 0 | 0.00% | 0 |
23.06.02 | 24,055 | 1,910 | 23,852 | 0 | 0 | 0.00% | 0 |
23.06.01 | 23,560 | 495 | 80,476 | 0 | 0 | 0.00% | 0 |
23.05.31 | 21,715 | 1,845 | 96,111 | 0 | 0 | 0.00% | 0 |
23.05.30 | 21,970 | 255 | 27,586 | 0 | 0 | 0.00% | 0 |
23.05.26 | 20,870 | 1,100 | 74,974 | 0 | 0 | 0.00% | 0 |
23.05.25 | 20,915 | 45 | 29,311 | 0 | 0 | 0.00% | 0 |
23.05.24 | 21,595 | 680 | 48,512 | 0 | 0 | 0.00% | 0 |
23.05.23 | 22,605 | 1,010 | 59,946 | 0 | 0 | 0.00% | 0 |
23.05.22 | 21,635 | 970 | 68,849 | 0 | 0 | 0.00% | 0 |
23.05.19 | 21,730 | 95 | 74,513 | 0 | 0 | 0.00% | 0 |
23.05.18 | 23,415 | 1,685 | 56,775 | 0 | 0 | 0.00% | 0 |
23.05.17 | 22,900 | 515 | 20,838 | 0 | 0 | 0.00% | 0 |
23.05.16 | 23,610 | 710 | 18,931 | 0 | 0 | 0.00% | 0 |
23.05.15 | 23,205 | 405 | 104,305 | 0 | 0 | 0.00% | 0 |
23.05.12 | 21,500 | 1,705 | 96,682 | 0 | 0 | 0.00% | 0 |
23.05.11 | 21,625 | 125 | 32,007 | 0 | 0 | 0.00% | 0 |
23.05.10 | 21,815 | 190 | 27,582 | 0 | 0 | 0.00% | 0 |
23.05.09 | 22,310 | 495 | 31,365 | 0 | 0 | 0.00% | 0 |
23.05.08 | 24,350 | 2,040 | 17,074 | 0 | 0 | 0.00% | 0 |
23.05.04 | 22,880 | 1,470 | 117,784 | 0 | 0 | 0.00% | 0 |
23.05.03 | 20,835 | 2,045 | 198,952 | 0 | 0 | 0.00% | 0 |
23.05.02 | 21,055 | 220 | 49,401 | 0 | 0 | 0.00% | 0 |
23.04.28 | 21,330 | 275 | 60,837 | 0 | 0 | 0.00% | 0 |
23.04.27 | 19,735 | 1,595 | 124,823 | 0 | 0 | 0.00% | 0 |
23.04.26 | 19,115 | 620 | 88,179 | 0 | 0 | 0.00% | 0 |
23.04.25 | 20,070 | 955 | 55,324 | 0 | 0 | 0.00% | 0 |
23.04.24 | 19,940 | 130 | 68,174 | 0 | 0 | 0.00% | 0 |
23.04.21 | 19,155 | 785 | 87,858 | 0 | 0 | 0.00% | 0 |
23.04.20 | 18,320 | 835 | 100,629 | 0 | 0 | 0.00% | 0 |
23.04.19 | 17,885 | 435 | 45,653 | 0 | 0 | 0.00% | 0 |
23.04.18 | 17,310 | 575 | 67,553 | 0 | 0 | 0.00% | 0 |
23.04.17 | 17,120 | 190 | 7,017 | 0 | 0 | 0.00% | 0 |
23.04.14 | 17,080 | 15 | 17,152 | 0 | 0 | 0.00% | 0 |
23.04.13 | 17,900 | 820 | 76,483 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,360 | 460 | 27,441 | 0 | 0 | 0.00% | 0 |
23.04.11 | 18,260 | 100 | 41,838 | 0 | 0 | 0.00% | 0 |
23.04.10 | 18,520 | 260 | 48,129 | 0 | 0 | 0.00% | 0 |
23.04.07 | 18,465 | 55 | 13,834 | 0 | 0 | 0.00% | 0 |
23.04.06 | 17,925 | 540 | 115,750 | 0 | 0 | 0.00% | 0 |
23.04.05 | 18,105 | 180 | 51,819 | 0 | 0 | 0.00% | 0 |
23.04.04 | 18,945 | 840 | 146,817 | 0 | 0 | 0.00% | 0 |
23.04.03 | 21,540 | 2,595 | 203,596 | 0 | 0 | 0.00% | 0 |
23.03.31 | 22,190 | 650 | 63,876 | 0 | 0 | 0.00% | 0 |
23.03.30 | 21,785 | 405 | 62,280 | 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 12:34
더보기 >