삼성 레버리지 코스피200 선물 ETN
(Q530104 ) I 코스피 ETN 11.08 15:3325,915 | 전일 | 26,015 | 고가 | 26,595 | 상한가 | 41,615 |
거래량 (주) |
4,145 |
100 -0.38% | 시가 | 26,475 | 저가 | 25,800 | 하한가 | 10,415 |
거래대금 (백만) |
109 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 26,015 | 100 | 4,145 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 25,970 | 45 | 1,885 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 26,140 | 170 | 4,717 | 0 | 0 | 0.00% | 1,000,000 |
24.11.05 | 26,385 | 245 | 2,410 | 0 | 0 | 0.00% | 1,000,000 |
24.11.04 | 25,480 | 905 | 1,213 | 0 | 0 | 0.00% | 1,000,000 |
24.11.01 | 25,915 | 435 | 5,049 | 0 | 0 | 0.00% | 1,000,000 |
24.10.31 | 26,690 | 775 | 2,952 | 0 | 0 | 0.00% | 1,000,000 |
24.10.30 | 27,180 | 490 | 4,073 | 0 | 0 | 0.00% | 1,000,000 |
24.10.29 | 27,060 | 120 | 1,003 | 0 | 0 | 0.00% | 1,000,000 |
24.10.28 | 26,555 | 505 | 9,234 | 0 | 0 | 0.00% | 1,000,000 |
24.10.25 | 26,540 | 15 | 1,122 | 0 | 0 | 0.00% | 0 |
24.10.24 | 26,985 | 445 | 5,451 | 0 | 0 | 0.00% | 0 |
24.10.23 | 26,250 | 735 | 3,161 | 0 | 0 | 0.00% | 0 |
24.10.22 | 27,105 | 855 | 1,839 | 0 | 0 | 0.00% | 0 |
24.10.21 | 26,940 | 165 | 1,102 | 0 | 0 | 0.00% | 0 |
24.10.18 | 27,100 | 160 | 679 | 0 | 0 | 0.00% | 0 |
24.10.17 | 27,120 | 20 | 1,541 | 0 | 0 | 0.00% | 0 |
24.10.16 | 27,650 | 530 | 7,128 | 0 | 0 | 0.00% | 0 |
24.10.15 | 27,485 | 165 | 5,835 | 0 | 0 | 0.00% | 0 |
24.10.14 | 26,920 | 565 | 26,602 | 0 | 0 | 0.00% | 0 |
24.10.11 | 26,830 | 90 | 4,016 | 0 | 0 | 0.00% | 0 |
24.10.10 | 26,735 | 95 | 4,318 | 0 | 0 | 0.00% | 0 |
24.10.08 | 27,080 | 345 | 7,071 | 0 | 0 | 0.00% | 0 |
24.10.07 | 26,285 | 795 | 7,335 | 0 | 0 | 0.00% | 0 |
24.10.04 | 26,225 | 60 | 11,406 | 0 | 0 | 0.00% | 0 |
24.10.02 | 26,950 | 725 | 12,710 | 0 | 0 | 0.00% | 0 |
24.09.30 | 28,235 | 1,285 | 19,415 | 0 | 0 | 0.00% | 0 |
24.09.27 | 28,450 | 215 | 2,432 | 0 | 0 | 0.00% | 0 |
24.09.26 | 26,735 | 1,715 | 23,556 | 0 | 0 | 0.00% | 0 |
24.09.25 | 27,500 | 765 | 14,818 | 0 | 0 | 0.00% | 0 |
24.09.24 | 26,875 | 625 | 1,927 | 0 | 0 | 0.00% | 0 |
24.09.23 | 26,745 | 130 | 14,544 | 0 | 0 | 0.00% | 0 |
24.09.20 | 26,560 | 185 | 4,064 | 0 | 0 | 0.00% | 0 |
24.09.19 | 26,695 | 135 | 62,583 | 0 | 0 | 0.00% | 0 |
24.09.13 | 26,500 | 195 | 2,578 | 0 | 0 | 0.00% | 0 |
24.09.12 | 25,370 | 1,130 | 14,283 | 0 | 0 | 0.00% | 0 |
24.09.11 | 25,900 | 530 | 14,609 | 0 | 0 | 0.00% | 0 |
24.09.10 | 26,170 | 270 | 18,655 | 0 | 0 | 0.00% | 0 |
24.09.09 | 26,495 | 325 | 14,692 | 0 | 0 | 0.00% | 0 |
24.09.06 | 27,005 | 510 | 13,355 | 0 | 0 | 0.00% | 0 |
24.09.05 | 27,100 | 95 | 7,563 | 0 | 0 | 0.00% | 0 |
24.09.04 | 29,145 | 2,045 | 8,287 | 0 | 0 | 0.00% | 0 |
24.09.03 | 29,535 | 390 | 9,783 | 0 | 0 | 0.00% | 0 |
24.09.02 | 29,765 | 230 | 12,856 | 0 | 0 | 0.00% | 0 |
24.08.30 | 29,370 | 395 | 3,551 | 0 | 0 | 0.00% | 0 |
24.08.29 | 30,105 | 735 | 4,933 | 0 | 0 | 0.00% | 0 |
24.08.28 | 30,150 | 45 | 5,277 | 0 | 0 | 0.00% | 0 |
24.08.27 | 30,385 | 235 | 11,403 | 0 | 0 | 0.00% | 0 |
24.08.26 | 30,725 | 340 | 378 | 0 | 0 | 0.00% | 0 |
24.08.23 | 30,550 | 175 | 108 | 0 | 0 | 0.00% | 0 |
24.08.22 | 30,610 | 60 | 1,744 | 0 | 0 | 0.00% | 0 |
24.08.21 | 30,760 | 150 | 5,109 | 0 | 0 | 0.00% | 0 |
24.08.20 | 29,985 | 775 | 9,194 | 0 | 0 | 0.00% | 0 |
24.08.19 | 30,685 | 700 | 4,935 | 0 | 0 | 0.00% | 0 |
24.08.16 | 29,315 | 1,370 | 13,827 | 0 | 0 | 0.00% | 0 |
24.08.14 | 28,725 | 590 | 11,928 | 0 | 0 | 0.00% | 0 |
24.08.13 | 28,515 | 210 | 9,798 | 0 | 0 | 0.00% | 0 |
24.08.12 | 27,975 | 540 | 16,466 | 0 | 0 | 0.00% | 0 |
24.08.09 | 27,065 | 910 | 24,997 | 0 | 0 | 0.00% | 0 |
24.08.08 | 27,595 | 530 | 24,592 | 0 | 0 | 0.00% | 0 |
24.08.07 | 26,360 | 1,235 | 209,711 | 0 | 0 | 0.00% | 0 |
24.08.06 | 25,030 | 1,330 | 191,979 | 0 | 0 | 0.00% | 0 |
24.08.05 | 30,710 | 5,680 | 313,998 | 0 | 0 | 0.00% | 0 |
24.08.02 | 33,485 | 2,775 | 4,868 | 0 | 0 | 0.00% | 0 |
24.08.01 | 33,375 | 110 | 3,216 | 0 | 0 | 0.00% | 0 |
24.07.31 | 32,345 | 1,030 | 411 | 0 | 0 | 0.00% | 0 |
24.07.30 | 33,105 | 760 | 425 | 0 | 0 | 0.00% | 0 |
24.07.29 | 32,310 | 795 | 1,077 | 0 | 0 | 0.00% | 0 |
24.07.26 | 31,990 | 320 | 3,752 | 0 | 0 | 0.00% | 0 |
24.07.25 | 33,235 | 1,245 | 3,730 | 0 | 0 | 0.00% | 0 |
24.07.24 | 33,645 | 410 | 3,600 | 0 | 0 | 0.00% | 0 |
24.07.23 | 33,460 | 185 | 3,537 | 0 | 0 | 0.00% | 0 |
24.07.22 | 34,130 | 670 | 6,292 | 0 | 0 | 0.00% | 0 |
24.07.19 | 34,355 | 225 | 202 | 0 | 0 | 0.00% | 0 |
24.07.18 | 35,630 | 1,275 | 10,476 | 0 | 0 | 0.00% | 0 |
24.07.17 | 36,085 | 455 | 5,560 | 0 | 0 | 0.00% | 0 |
24.07.16 | 35,615 | 470 | 3,486 | 0 | 0 | 0.00% | 0 |
24.07.15 | 35,665 | 50 | 2,887 | 0 | 0 | 0.00% | 0 |
24.07.12 | 36,585 | 920 | 7,085 | 0 | 0 | 0.00% | 0 |
24.07.11 | 36,050 | 535 | 4,722 | 0 | 0 | 0.00% | 0 |
24.07.10 | 36,190 | 140 | 6,675 | 0 | 0 | 0.00% | 0 |
24.07.09 | 36,065 | 125 | 14,185 | 0 | 0 | 0.00% | 0 |
24.07.08 | 36,200 | 135 | 36,491 | 0 | 0 | 0.00% | 0 |
24.07.05 | 34,830 | 1,370 | 105,693 | 0 | 0 | 0.00% | 0 |
24.07.04 | 34,000 | 830 | 14,125 | 0 | 0 | 0.00% | 0 |
24.07.03 | 33,565 | 435 | 107 | 0 | 0 | 0.00% | 0 |
24.07.02 | 34,220 | 655 | 10,630 | 0 | 0 | 0.00% | 0 |
24.07.01 | 34,060 | 160 | 47,098 | 0 | 0 | 0.00% | 0 |
24.06.28 | 33,695 | 365 | 639 | 0 | 0 | 0.00% | 0 |
24.06.27 | 33,785 | 90 | 318 | 0 | 0 | 0.00% | 0 |
24.06.26 | 33,255 | 530 | 3,610 | 0 | 0 | 0.00% | 0 |
24.06.25 | 33,080 | 175 | 3,752 | 0 | 0 | 0.00% | 0 |
24.06.24 | 33,510 | 430 | 3,708 | 0 | 0 | 0.00% | 0 |
24.06.21 | 34,310 | 800 | 72 | 0 | 0 | 0.00% | 0 |
24.06.20 | 33,930 | 380 | 3,733 | 0 | 0 | 0.00% | 0 |
24.06.19 | 32,930 | 1,000 | 2,111 | 0 | 0 | 0.00% | 0 |
24.06.18 | 32,275 | 655 | 27,421 | 0 | 0 | 0.00% | 0 |
24.06.17 | 32,605 | 330 | 11,164 | 0 | 0 | 0.00% | 0 |
24.06.14 | 32,845 | 240 | 31,134 | 0 | 0 | 0.00% | 0 |
24.06.13 | 31,765 | 1,080 | 1,498 | 0 | 0 | 0.00% | 0 |
24.06.12 | 31,350 | 415 | 305 | 0 | 0 | 0.00% | 0 |
24.06.11 | 31,315 | 35 | 471 | 0 | 0 | 0.00% | 0 |
24.06.10 | 31,915 | 600 | 868 | 0 | 0 | 0.00% | 0 |
24.06.07 | 31,215 | 700 | 1,411 | 0 | 0 | 0.00% | 0 |
24.06.05 | 30,505 | 710 | 1,183 | 0 | 0 | 0.00% | 0 |
24.06.04 | 30,960 | 455 | 1,877 | 0 | 0 | 0.00% | 0 |
24.06.03 | 29,850 | 1,110 | 2,349 | 0 | 0 | 0.00% | 0 |
24.05.31 | 29,900 | 50 | 319 | 0 | 0 | 0.00% | 0 |
24.05.30 | 31,045 | 1,145 | 2,356 | 0 | 0 | 0.00% | 0 |
24.05.29 | 31,980 | 935 | 62,289 | 0 | 0 | 0.00% | 0 |
24.05.28 | 31,945 | 35 | 58,959 | 0 | 0 | 0.00% | 0 |
24.05.27 | 31,010 | 935 | 57,638 | 0 | 0 | 0.00% | 0 |
24.05.24 | 32,130 | 1,120 | 4,760 | 0 | 0 | 0.00% | 0 |
24.05.23 | 32,120 | 10 | 4,537 | 0 | 0 | 0.00% | 0 |
24.05.22 | 32,045 | 75 | 396 | 0 | 0 | 0.00% | 0 |
24.05.21 | 32,420 | 375 | 27 | 0 | 0 | 0.00% | 0 |
24.05.20 | 31,930 | 490 | 699 | 0 | 0 | 0.00% | 0 |
24.05.17 | 32,695 | 765 | 3,879 | 0 | 0 | 0.00% | 0 |
24.05.16 | 32,005 | 690 | 45 | 0 | 0 | 0.00% | 0 |
24.05.14 | 31,655 | 350 | 3,733 | 0 | 0 | 0.00% | 0 |
24.05.13 | 32,080 | 425 | 513 | 0 | 0 | 0.00% | 0 |
24.05.10 | 31,790 | 290 | 3,175 | 0 | 0 | 0.00% | 0 |
24.05.09 | 32,530 | 740 | 2,689 | 0 | 0 | 0.00% | 0 |
24.05.08 | 32,315 | 215 | 460 | 0 | 0 | 0.00% | 0 |
24.05.07 | 30,875 | 1,440 | 1,259 | 0 | 0 | 0.00% | 0 |
24.05.03 | 30,945 | 70 | 4,056 | 0 | 0 | 0.00% | 0 |
24.05.02 | 31,095 | 150 | 45 | 0 | 0 | 0.00% | 0 |
24.04.30 | 30,900 | 195 | 626 | 0 | 0 | 0.00% | 0 |
24.04.29 | 30,405 | 495 | 326 | 0 | 0 | 0.00% | 0 |
24.04.26 | 29,700 | 705 | 4,534 | 0 | 0 | 0.00% | 0 |
24.04.25 | 30,830 | 1,130 | 1,170 | 0 | 0 | 0.00% | 0 |
24.04.24 | 29,665 | 1,165 | 4,779 | 0 | 0 | 0.00% | 0 |
24.04.23 | 29,435 | 230 | 1,086 | 0 | 0 | 0.00% | 0 |
24.04.22 | 28,855 | 580 | 816 | 0 | 0 | 0.00% | 0 |
24.04.19 | 30,140 | 1,285 | 3,308 | 0 | 0 | 0.00% | 0 |
24.04.18 | 29,100 | 1,040 | 582 | 0 | 0 | 0.00% | 0 |
24.04.17 | 29,765 | 665 | 729 | 0 | 0 | 0.00% | 0 |
24.04.16 | 31,235 | 1,470 | 1,591 | 0 | 0 | 0.00% | 0 |
24.04.15 | 31,535 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 32,035 | 500 | 54 | 0 | 0 | 0.00% | 0 |
24.04.11 | 32,240 | 205 | 761 | 0 | 0 | 0.00% | 0 |
24.04.09 | 32,590 | 350 | 32 | 0 | 0 | 0.00% | 0 |
24.04.08 | 32,375 | 215 | 1,260 | 0 | 0 | 0.00% | 0 |
24.04.05 | 32,920 | 545 | 785 | 0 | 0 | 0.00% | 0 |
24.04.04 | 32,145 | 775 | 5 | 0 | 0 | 0.00% | 0 |
24.04.03 | 32,790 | 645 | 113 | 0 | 0 | 0.00% | 0 |
24.04.02 | 33,305 | 515 | 2 | 0 | 0 | 0.00% | 0 |
24.04.01 | 32,960 | 345 | 5 | 0 | 0 | 0.00% | 0 |
24.03.29 | 32,760 | 200 | 289 | 0 | 0 | 0.00% | 0 |
24.03.28 | 32,740 | 20 | 1,606 | 0 | 0 | 0.00% | 0 |
24.03.27 | 32,685 | 55 | 9 | 0 | 0 | 0.00% | 0 |
24.03.26 | 32,170 | 515 | 3,706 | 0 | 0 | 0.00% | 0 |
24.03.25 | 32,380 | 210 | 3,713 | 0 | 0 | 0.00% | 0 |
24.03.22 | 32,600 | 220 | 3,690 | 0 | 0 | 0.00% | 0 |
24.03.21 | 30,795 | 1,805 | 564 | 0 | 0 | 0.00% | 0 |
24.03.20 | 29,760 | 1,035 | 118 | 0 | 0 | 0.00% | 0 |
24.03.19 | 30,450 | 690 | 711 | 0 | 0 | 0.00% | 0 |
24.03.18 | 30,165 | 285 | 236 | 0 | 0 | 0.00% | 0 |
24.03.15 | 31,240 | 1,075 | 159 | 0 | 0 | 0.00% | 0 |
24.03.14 | 30,600 | 640 | 15 | 0 | 0 | 0.00% | 0 |
24.03.13 | 30,520 | 80 | 116 | 0 | 0 | 0.00% | 0 |
24.03.12 | 30,040 | 480 | 952 | 0 | 0 | 0.00% | 0 |
24.03.11 | 30,740 | 700 | 314 | 0 | 0 | 0.00% | 0 |
24.03.08 | 29,970 | 770 | 58 | 0 | 0 | 0.00% | 0 |
24.03.07 | 29,720 | 250 | 505 | 0 | 0 | 0.00% | 0 |
24.03.06 | 29,900 | 180 | 761 | 0 | 0 | 0.00% | 0 |
24.03.05 | 30,450 | 550 | 196 | 0 | 0 | 0.00% | 0 |
24.03.04 | 29,495 | 955 | 4,218 | 0 | 0 | 0.00% | 0 |
24.02.29 | 29,820 | 325 | 932 | 0 | 0 | 0.00% | 0 |
24.02.28 | 29,040 | 780 | 988 | 0 | 0 | 0.00% | 0 |
24.02.27 | 29,440 | 400 | 1,018 | 0 | 0 | 0.00% | 0 |
24.02.26 | 29,980 | 540 | 13,372 | 0 | 0 | 0.00% | 0 |
24.02.23 | 29,810 | 170 | 3,496 | 0 | 0 | 0.00% | 0 |
24.02.22 | 29,515 | 295 | 72 | 0 | 0 | 0.00% | 0 |
24.02.21 | 29,640 | 125 | 329 | 0 | 0 | 0.00% | 0 |
24.02.20 | 30,330 | 690 | 142 | 0 | 0 | 0.00% | 0 |
24.02.19 | 29,440 | 890 | 1,251 | 0 | 0 | 0.00% | 0 |
24.02.16 | 28,845 | 595 | 551 | 0 | 0 | 0.00% | 0 |
24.02.15 | 28,920 | 75 | 4,396 | 0 | 0 | 0.00% | 0 |
24.02.14 | 29,715 | 795 | 6,411 | 0 | 0 | 0.00% | 0 |
24.02.13 | 29,120 | 595 | 2,740 | 0 | 0 | 0.00% | 0 |
24.02.08 | 29,040 | 80 | 2,331 | 0 | 0 | 0.00% | 0 |
24.02.07 | 28,175 | 865 | 5,462 | 0 | 0 | 0.00% | 0 |
24.02.06 | 28,410 | 235 | 1,341 | 0 | 0 | 0.00% | 0 |
24.02.05 | 29,135 | 725 | 3,797 | 0 | 0 | 0.00% | 0 |
24.02.02 | 27,295 | 1,840 | 4,498 | 0 | 0 | 0.00% | 0 |
24.02.01 | 26,500 | 795 | 4,633 | 0 | 0 | 0.00% | 0 |
24.01.31 | 26,820 | 320 | 193 | 0 | 0 | 0.00% | 0 |
24.01.30 | 26,765 | 55 | 1,520 | 0 | 0 | 0.00% | 0 |
24.01.29 | 26,225 | 540 | 8,435 | 0 | 0 | 0.00% | 0 |
24.01.26 | 26,190 | 35 | 1,837 | 0 | 0 | 0.00% | 0 |
24.01.25 | 26,135 | 55 | 1,518 | 0 | 0 | 0.00% | 0 |
24.01.24 | 26,230 | 95 | 816 | 0 | 0 | 0.00% | 0 |
24.01.23 | 26,125 | 105 | 1,654 | 0 | 0 | 0.00% | 0 |
24.01.22 | 26,070 | 55 | 1,335 | 0 | 0 | 0.00% | 0 |
24.01.19 | 25,300 | 770 | 7,921 | 0 | 0 | 0.00% | 0 |
24.01.18 | 25,055 | 245 | 6,791 | 0 | 0 | 0.00% | 0 |
24.01.17 | 26,380 | 1,325 | 32,852 | 0 | 0 | 0.00% | 0 |
24.01.16 | 27,170 | 790 | 9,462 | 0 | 0 | 0.00% | 0 |
24.01.15 | 26,905 | 265 | 715 | 0 | 0 | 0.00% | 0 |
24.01.12 | 27,655 | 750 | 8,958 | 0 | 0 | 0.00% | 0 |
24.01.11 | 27,405 | 250 | 1,164 | 0 | 0 | 0.00% | 0 |
24.01.10 | 28,040 | 635 | 2,012 | 0 | 0 | 0.00% | 0 |
24.01.09 | 28,260 | 220 | 5,420 | 0 | 0 | 0.00% | 0 |
24.01.08 | 28,485 | 225 | 710 | 0 | 0 | 0.00% | 0 |
24.01.05 | 28,665 | 180 | 461 | 0 | 0 | 0.00% | 0 |
24.01.04 | 29,205 | 540 | 1,710 | 0 | 0 | 0.00% | 0 |
24.01.03 | 30,890 | 1,685 | 334 | 0 | 0 | 0.00% | 0 |
24.01.02 | 30,590 | 300 | 4,218 | 0 | 0 | 0.00% | 0 |
23.12.28 | 29,595 | 995 | 835 | 0 | 0 | 0.00% | 0 |
23.12.27 | 28,820 | 775 | 69 | 0 | 0 | 0.00% | 0 |
23.12.26 | 28,685 | 135 | 69 | 0 | 0 | 0.00% | 0 |
23.12.22 | 28,325 | 360 | 476 | 0 | 0 | 0.00% | 0 |
23.12.21 | 28,860 | 535 | 193 | 0 | 0 | 0.00% | 0 |
23.12.20 | 27,685 | 1,175 | 770 | 0 | 0 | 0.00% | 0 |
23.12.19 | 27,575 | 110 | 473 | 0 | 0 | 0.00% | 0 |
23.12.18 | 27,540 | 35 | 215 | 0 | 0 | 0.00% | 0 |
23.12.15 | 27,025 | 515 | 578 | 0 | 0 | 0.00% | 0 |
23.12.14 | 26,495 | 530 | 2,124 | 0 | 0 | 0.00% | 0 |
23.12.13 | 26,945 | 450 | 411 | 0 | 0 | 0.00% | 0 |
23.12.12 | 26,550 | 395 | 292 | 0 | 0 | 0.00% | 0 |
23.12.11 | 26,410 | 140 | 2,447 | 0 | 0 | 0.00% | 0 |
23.12.08 | 25,760 | 650 | 428 | 0 | 0 | 0.00% | 0 |
23.12.07 | 25,890 | 130 | 115 | 0 | 0 | 0.00% | 0 |
23.12.06 | 25,800 | 90 | 2,409 | 0 | 0 | 0.00% | 0 |
23.12.05 | 26,340 | 540 | 70 | 0 | 0 | 0.00% | 0 |
23.12.04 | 26,115 | 225 | 263 | 0 | 0 | 0.00% | 0 |
23.12.01 | 26,650 | 535 | 276 | 0 | 0 | 0.00% | 0 |
23.11.30 | 26,450 | 200 | 435 | 0 | 0 | 0.00% | 0 |
23.11.29 | 26,555 | 105 | 75 | 0 | 0 | 0.00% | 0 |
23.11.28 | 26,015 | 540 | 127 | 0 | 0 | 0.00% | 0 |
23.11.27 | 26,095 | 80 | 173 | 0 | 0 | 0.00% | 0 |
23.11.24 | 26,470 | 375 | 30 | 0 | 0 | 0.00% | 0 |
23.11.23 | 26,460 | 10 | 155 | 0 | 0 | 0.00% | 0 |
23.11.22 | 26,450 | 10 | 2,710 | 0 | 0 | 0.00% | 0 |
23.11.21 | 26,140 | 310 | 1,221 | 0 | 0 | 0.00% | 0 |
23.11.20 | 25,750 | 390 | 369 | 0 | 0 | 0.00% | 0 |
23.11.17 | 26,050 | 300 | 414 | 0 | 0 | 0.00% | 0 |
23.11.16 | 25,975 | 5 | 1,031 | 0 | 0 | 0.00% | 0 |
23.11.15 | 25,005 | 970 | 1,411 | 0 | 0 | 0.00% | 0 |
23.11.14 | 24,500 | 505 | 1,015 | 0 | 0 | 0.00% | 0 |
23.11.13 | 24,515 | 15 | 338 | 0 | 0 | 0.00% | 0 |
23.11.10 | 24,760 | 245 | 492 | 0 | 0 | 0.00% | 0 |
23.11.09 | 24,570 | 190 | 1,405 | 0 | 0 | 0.00% | 0 |
23.11.08 | 25,040 | 470 | 888 | 0 | 0 | 0.00% | 0 |
23.11.07 | 25,910 | 870 | 11,664 | 0 | 0 | 0.00% | 0 |
23.11.06 | 23,750 | 2,160 | 9,555 | 0 | 0 | 0.00% | 0 |
23.11.03 | 23,175 | 575 | 2,566 | 0 | 0 | 0.00% | 0 |
23.11.02 | 22,545 | 630 | 5,588 | 0 | 0 | 0.00% | 0 |
23.11.01 | 21,915 | 630 | 2,003 | 0 | 0 | 0.00% | 0 |
23.10.31 | 22,495 | 580 | 1,684 | 0 | 0 | 0.00% | 0 |
23.10.30 | 22,325 | 170 | 6,305 | 0 | 0 | 0.00% | 0 |
23.10.27 | 22,310 | 15 | 1,050 | 0 | 0 | 0.00% | 0 |
23.10.26 | 23,560 | 1,250 | 3,557 | 0 | 0 | 0.00% | 0 |
23.10.25 | 23,820 | 260 | 1,279 | 0 | 0 | 0.00% | 0 |
23.10.24 | 23,435 | 385 | 1,760 | 0 | 0 | 0.00% | 0 |
23.10.23 | 23,715 | 280 | 472 | 0 | 0 | 0.00% | 0 |
23.10.20 | 24,485 | 770 | 705 | 0 | 0 | 0.00% | 0 |
23.10.19 | 25,400 | 915 | 2,153 | 0 | 0 | 0.00% | 0 |
23.10.18 | 25,225 | 175 | 917 | 0 | 0 | 0.00% | 0 |
23.10.17 | 24,600 | 625 | 998 | 0 | 0 | 0.00% | 0 |
23.10.16 | 24,995 | 395 | 565 | 0 | 0 | 0.00% | 0 |
23.10.13 | 25,395 | 400 | 928 | 0 | 0 | 0.00% | 0 |
23.10.12 | 24,820 | 575 | 2,019 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,005 | 815 | 3,049 | 0 | 0 | 0.00% | 0 |
23.10.10 | 23,930 | 75 | 1,547 | 0 | 0 | 0.00% | 0 |
23.10.06 | 23,875 | 55 | 218 | 0 | 0 | 0.00% | 0 |
23.10.05 | 23,890 | 15 | 496 | 0 | 0 | 0.00% | 0 |
23.10.04 | 25,175 | 1,285 | 1,694 | 0 | 0 | 0.00% | 0 |
23.09.27 | 25,180 | 5 | 2,059 | 0 | 0 | 0.00% | 0 |
23.09.26 | 25,850 | 670 | 1,882 | 0 | 0 | 0.00% | 0 |
23.09.25 | 25,800 | 50 | 166 | 0 | 0 | 0.00% | 0 |
23.09.22 | 26,040 | 240 | 388 | 0 | 0 | 0.00% | 0 |
23.09.21 | 26,995 | 955 | 561 | 0 | 0 | 0.00% | 0 |
23.09.20 | 26,975 | 20 | 491 | 0 | 0 | 0.00% | 0 |
23.09.19 | 27,410 | 435 | 167 | 0 | 0 | 0.00% | 0 |
23.09.18 | 27,995 | 585 | 34 | 0 | 0 | 0.00% | 0 |
23.09.15 | 27,245 | 750 | 406 | 0 | 0 | 0.00% | 0 |
23.09.14 | 26,455 | 790 | 15 | 0 | 0 | 0.00% | 0 |
23.09.13 | 26,535 | 80 | 17 | 0 | 0 | 0.00% | 0 |
23.09.12 | 26,725 | 190 | 35 | 0 | 0 | 0.00% | 0 |
23.09.11 | 26,655 | 70 | 8 | 0 | 0 | 0.00% | 0 |
23.09.08 | 26,515 | 140 | 26 | 0 | 0 | 0.00% | 0 |
23.09.07 | 26,785 | 270 | 120 | 0 | 0 | 0.00% | 0 |
23.09.06 | 27,260 | 475 | 247 | 0 | 0 | 0.00% | 0 |
23.09.05 | 27,225 | 35 | 65 | 0 | 0 | 0.00% | 0 |
23.09.04 | 26,915 | 310 | 466 | 0 | 0 | 0.00% | 0 |
23.09.01 | 26,225 | 690 | 802 | 0 | 0 | 0.00% | 0 |
23.08.31 | 26,365 | 140 | 22 | 0 | 0 | 0.00% | 0 |
23.08.30 | 26,180 | 185 | 280 | 0 | 0 | 0.00% | 0 |
23.08.29 | 25,925 | 255 | 815 | 0 | 0 | 0.00% | 0 |
23.08.28 | 25,610 | 315 | 96 | 0 | 0 | 0.00% | 0 |
23.08.25 | 26,190 | 580 | 182 | 0 | 0 | 0.00% | 0 |
23.08.24 | 25,505 | 685 | 452 | 0 | 0 | 0.00% | 0 |
23.08.23 | 25,625 | 120 | 215 | 0 | 0 | 0.00% | 0 |
23.08.22 | 25,410 | 215 | 372 | 0 | 0 | 0.00% | 0 |
23.08.21 | 25,430 | 20 | 383 | 0 | 0 | 0.00% | 0 |
23.08.18 | 25,685 | 255 | 253 | 0 | 0 | 0.00% | 0 |
23.08.17 | 25,860 | 175 | 9,606 | 0 | 0 | 0.00% | 0 |
23.08.16 | 26,610 | 750 | 478 | 0 | 0 | 0.00% | 0 |
23.08.14 | 27,365 | 755 | 10,015 | 0 | 0 | 0.00% | 0 |
23.08.11 | 27,260 | 105 | 26,085 | 0 | 0 | 0.00% | 0 |
23.08.10 | 27,515 | 255 | 74 | 0 | 0 | 0.00% | 0 |
23.08.09 | 26,950 | 565 | 4,657 | 0 | 0 | 0.00% | 0 |
23.08.08 | 27,440 | 490 | 75 | 0 | 0 | 0.00% | 0 |
23.08.07 | 27,495 | 55 | 4,478 | 0 | 0 | 0.00% | 0 |
23.08.04 | 27,540 | 45 | 13 | 0 | 0 | 0.00% | 0 |
23.08.03 | 27,970 | 430 | 4,984 | 0 | 0 | 0.00% | 0 |
23.08.02 | 29,165 | 1,195 | 12 | 0 | 0 | 0.00% | 0 |
23.08.01 | 28,245 | 920 | 646 | 0 | 0 | 0.00% | 0 |
23.07.31 | 27,955 | 290 | 442 | 0 | 0 | 0.00% | 0 |
23.07.28 | 28,110 | 155 | 50,062 | 0 | 0 | 0.00% | 0 |
23.07.27 | 27,745 | 365 | 171 | 0 | 0 | 0.00% | 0 |
23.07.26 | 28,015 | 270 | 4,365 | 0 | 0 | 0.00% | 0 |
23.07.25 | 28,100 | 85 | 4,342 | 0 | 0 | 0.00% | 0 |
23.07.24 | 27,770 | 330 | 4,521 | 0 | 0 | 0.00% | 0 |
23.07.21 | 27,785 | 15 | 28 | 0 | 0 | 0.00% | 0 |
23.07.20 | 27,890 | 105 | 17 | 0 | 0 | 0.00% | 0 |
23.07.19 | 27,960 | 70 | 4,350 | 0 | 0 | 0.00% | 0 |
23.07.18 | 28,280 | 320 | 979 | 0 | 0 | 0.00% | 0 |
23.07.17 | 28,565 | 285 | 8,539 | 0 | 0 | 0.00% | 0 |
23.07.14 | 27,675 | 890 | 12,914 | 0 | 0 | 0.00% | 0 |
23.07.13 | 27,255 | 420 | 454 | 0 | 0 | 0.00% | 0 |
23.07.12 | 26,890 | 365 | 47 | 0 | 0 | 0.00% | 0 |
23.07.11 | 25,925 | 965 | 482 | 0 | 0 | 0.00% | 0 |
23.07.10 | 26,055 | 130 | 2,982 | 0 | 0 | 0.00% | 0 |
23.07.07 | 26,855 | 800 | 2,945 | 0 | 0 | 0.00% | 0 |
23.07.06 | 27,285 | 430 | 229 | 0 | 0 | 0.00% | 0 |
23.07.05 | 27,800 | 515 | 49 | 0 | 0 | 0.00% | 0 |
23.07.04 | 27,890 | 90 | 346 | 0 | 0 | 0.00% | 0 |
23.07.03 | 27,255 | 635 | 198 | 0 | 0 | 0.00% | 0 |
23.06.30 | 27,160 | 95 | 208 | 0 | 0 | 0.00% | 0 |
23.06.29 | 27,000 | 160 | 43 | 0 | 0 | 0.00% | 0 |
23.06.28 | 27,305 | 305 | 56 | 0 | 0 | 0.00% | 0 |
23.06.27 | 27,380 | 75 | 152 | 0 | 0 | 0.00% | 0 |
23.06.26 | 27,115 | 265 | 59 | 0 | 0 | 0.00% | 0 |
23.06.23 | 27,440 | 325 | 36 | 0 | 0 | 0.00% | 0 |
23.06.22 | 27,255 | 185 | 3,019 | 0 | 0 | 0.00% | 0 |
23.06.21 | 27,805 | 550 | 59 | 0 | 0 | 0.00% | 0 |
23.06.20 | 27,730 | 75 | 8 | 0 | 0 | 0.00% | 0 |
23.06.19 | 28,120 | 390 | 14 | 0 | 0 | 0.00% | 0 |
23.06.16 | 28,005 | 115 | 43 | 0 | 0 | 0.00% | 0 |
23.06.15 | 28,345 | 340 | 1,004 | 0 | 0 | 0.00% | 0 |
23.06.14 | 28,530 | 185 | 5 | 0 | 0 | 0.00% | 0 |
23.06.13 | 28,075 | 455 | 1,507 | 0 | 0 | 0.00% | 0 |
23.06.12 | 28,510 | 435 | 2,553 | 0 | 0 | 0.00% | 0 |
23.06.09 | 27,745 | 765 | 4,126 | 0 | 0 | 0.00% | 0 |
23.06.08 | 27,880 | 135 | 1,003 | 0 | 0 | 0.00% | 0 |
23.06.07 | 27,990 | 110 | 4,766 | 0 | 0 | 0.00% | 0 |
23.06.05 | 27,750 | 240 | 814 | 0 | 0 | 0.00% | 0 |
23.06.02 | 27,035 | 715 | 1,006 | 0 | 0 | 0.00% | 0 |
23.06.01 | 27,235 | 200 | 208 | 0 | 0 | 0.00% | 0 |
23.05.31 | 27,590 | 355 | 103 | 0 | 0 | 0.00% | 0 |
23.05.30 | 26,805 | 785 | 104 | 0 | 0 | 0.00% | 0 |
23.05.26 | 26,620 | 185 | 22 | 0 | 0 | 0.00% | 0 |
23.05.25 | 26,800 | 180 | 33 | 0 | 0 | 0.00% | 0 |
23.05.24 | 26,965 | 165 | 417 | 0 | 0 | 0.00% | 0 |
23.05.23 | 26,815 | 150 | 111 | 0 | 0 | 0.00% | 0 |
23.05.22 | 26,415 | 400 | 3,402 | 0 | 0 | 0.00% | 0 |
23.05.19 | 25,710 | 705 | 2,124 | 0 | 0 | 0.00% | 0 |
23.05.18 | 25,065 | 645 | 63 | 0 | 0 | 0.00% | 0 |
23.05.17 | 25,225 | 160 | 4 | 0 | 0 | 0.00% | 0 |
23.05.16 | 24,945 | 280 | 75 | 0 | 0 | 0.00% | 0 |
23.05.15 | 24,800 | 145 | 2,045 | 0 | 0 | 0.00% | 0 |
23.05.12 | 25,090 | 290 | 31,103 | 0 | 0 | 0.00% | 0 |
23.05.11 | 25,170 | 80 | 11,503 | 0 | 0 | 0.00% | 0 |
23.05.10 | 25,400 | 230 | 463 | 0 | 0 | 0.00% | 0 |
23.05.09 | 25,625 | 225 | 23 | 0 | 0 | 0.00% | 0 |
23.05.08 | 25,015 | 610 | 1,621 | 0 | 0 | 0.00% | 0 |
23.05.04 | 25,255 | 240 | 7,370 | 0 | 0 | 0.00% | 0 |
23.05.03 | 25,690 | 435 | 15,931 | 0 | 0 | 0.00% | 0 |
23.05.02 | 25,175 | 515 | 17,920 | 0 | 0 | 0.00% | 0 |
23.04.28 | 25,110 | 65 | 12,061 | 0 | 0 | 0.00% | 0 |
23.04.27 | 24,880 | 230 | 9,668 | 0 | 0 | 0.00% | 0 |
23.04.26 | 25,060 | 180 | 1,075 | 0 | 0 | 0.00% | 0 |
23.04.25 | 25,695 | 635 | 18,518 | 0 | 0 | 0.00% | 0 |
23.04.24 | 25,920 | 225 | 146 | 0 | 0 | 0.00% | 0 |
23.04.21 | 26,125 | 205 | 305 | 0 | 0 | 0.00% | 0 |
23.04.20 | 26,460 | 335 | 3,205 | 0 | 0 | 0.00% | 0 |
23.04.19 | 26,375 | 85 | 1,073 | 0 | 0 | 0.00% | 0 |
23.04.18 | 26,495 | 120 | 7,996 | 0 | 0 | 0.00% | 0 |
23.04.14 | 26,090 | 590 | 625 | 0 | 0 | 0.00% | 0 |
23.04.13 | 26,195 | 105 | 558 | 0 | 0 | 0.00% | 0 |
23.04.12 | 26,015 | 180 | 995 | 0 | 0 | 0.00% | 0 |
23.04.11 | 25,330 | 685 | 30,911 | 0 | 0 | 0.00% | 0 |
23.04.10 | 24,895 | 435 | 10,265 | 0 | 0 | 0.00% | 0 |
23.04.07 | 24,050 | 845 | 410 | 0 | 0 | 0.00% | 0 |
23.04.06 | 24,925 | 875 | 155 | 0 | 0 | 0.00% | 0 |
23.04.05 | 24,670 | 255 | 67,141 | 0 | 0 | 0.00% | 0 |
23.04.04 | 24,400 | 270 | 19,283 | 0 | 0 | 0.00% | 0 |
23.04.03 | 24,720 | 320 | 114 | 0 | 0 | 0.00% | 0 |
23.03.31 | 24,175 | 545 | 354 | 0 | 0 | 0.00% | 0 |
23.03.30 | 23,820 | 355 | 3,441 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
서울 동대문 두산타워 매물로…조단위 거래가격 예상
-
2
정부, 금융·통상·산업회의체 가동…트럼프정부 출범 영향 점검(종합)
-
3
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
4
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
5
尹, '골프광' 트럼프와 만남 앞두고 8년 만에 골프 연습(종합)
-
6
현대지에프홀딩스, 현대이지웰 지분 15% 공개매수
-
7
[부고] 강호칠(한국자산관리공사 캠코연구원 부원장)씨 장인상
-
8
산업인력공단 상임감사에 권통일 전 교육장관 정책보좌관
-
9
서학개미 미국주식 보관액 처음 1천억달러 넘어서
-
10
“요즘 누가 여기 말을 믿어요”…1500%나 어긋난 실적 전망, 해도 너무했네
11.10 20:33
더보기 >