N2 블룸버그 2X WTI원유선물 ETN
(Q550071 ) I 코스피 ETN 11.13 12:0012,140 | 전일 | 12,015 | 고가 | 12,230 | 상한가 | 19,215 |
거래량 (주) |
53 |
125 1.04% | 시가 | 12,230 | 저가 | 12,125 | 하한가 | 4,815 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 12,810 | 795 | 2,886 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 13,305 | 495 | 253 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 13,465 | 160 | 63 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 12,840 | 625 | 7,978 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 13,080 | 240 | 6,491 | 0 | 0 | 0.00% | 1,000,000 |
24.11.05 | 12,735 | 345 | 318 | 0 | 0 | 0.00% | 1,000,000 |
24.11.04 | 12,820 | 85 | 836 | 0 | 0 | 0.00% | 1,000,000 |
24.11.01 | 12,270 | 550 | 2,418 | 0 | 0 | 0.00% | 1,000,000 |
24.10.31 | 11,850 | 420 | 983 | 0 | 0 | 0.00% | 1,000,000 |
24.10.30 | 11,690 | 160 | 492 | 0 | 0 | 0.00% | 1,000,000 |
24.10.29 | 12,135 | 445 | 4,447 | 0 | 0 | 0.00% | 1,000,000 |
24.10.28 | 12,790 | 655 | 3,436 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,185 | 395 | 428 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,250 | 65 | 497 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,585 | 665 | 127 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,265 | 320 | 725 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,650 | 385 | 3,966 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,525 | 125 | 54 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,570 | 45 | 332 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,730 | 160 | 2,236 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,760 | 1,030 | 1,944 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,075 | 315 | 381 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,540 | 535 | 5,650 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,275 | 735 | 6,038 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,780 | 495 | 4,053 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,325 | 455 | 5,261 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,290 | 1,035 | 2,101 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,535 | 755 | 3,591 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,270 | 265 | 662 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,355 | 85 | 1,054 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,520 | 1,165 | 2,603 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,570 | 50 | 698 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,700 | 130 | 735 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,460 | 240 | 1,911 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,190 | 270 | 1,974 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,600 | 590 | 8,572 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,280 | 320 | 2,154 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,780 | 500 | 2,879 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,540 | 760 | 13,602 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,420 | 120 | 2,803 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,630 | 210 | 10,127 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,725 | 95 | 3,668 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,000 | 275 | 8,457 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,370 | 1,370 | 6,274 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,130 | 240 | 454 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,155 | 1,025 | 396 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,615 | 540 | 16 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,950 | 335 | 42 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,575 | 625 | 538 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,790 | 785 | 11,127 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,060 | 730 | 6,516 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,570 | 490 | 492 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,040 | 470 | 9,690 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,085 | 45 | 99 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,770 | 685 | 6,641 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,590 | 820 | 6,213 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,915 | 325 | 29 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,165 | 250 | 1,785 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,360 | 805 | 4,495 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,160 | 200 | 3 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,925 | 235 | 504 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,140 | 785 | 973 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,430 | 290 | 1,164 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,000 | 430 | 1,899 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,320 | 1,320 | 4,367 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,000 | 680 | 2,908 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,165 | 835 | 175 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,050 | 115 | 18 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,820 | 770 | 1,616 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,580 | 240 | 3,039 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,580 | 0 | 1,448 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,770 | 190 | 1,425 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,170 | 400 | 2,105 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,450 | 280 | 1,504 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,030 | 580 | 290 | 0 | 0 | 0.00% | 0 |
24.07.19 | 16,525 | 495 | 63 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,550 | 975 | 314 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,900 | 350 | 8 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,185 | 285 | 4 | 0 | 0 | 0.00% | 0 |
24.07.15 | 16,460 | 275 | 75 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,460 | 0 | 563 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,940 | 520 | 3 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,340 | 400 | 12 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,370 | 30 | 3 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,780 | 410 | 62 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,780 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.07.04 | 16,485 | 295 | 2 | 0 | 0 | 0.00% | 0 |
24.07.03 | 16,700 | 215 | 2 | 0 | 0 | 0.00% | 0 |
24.07.02 | 16,055 | 645 | 94 | 0 | 0 | 0.00% | 0 |
24.07.01 | 16,185 | 130 | 323 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,610 | 575 | 359 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,960 | 350 | 3 | 0 | 0 | 0.00% | 0 |
24.06.26 | 16,040 | 80 | 208 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,725 | 315 | 68 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,870 | 145 | 7 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,515 | 355 | 159 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,510 | 5 | 10,501 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,165 | 345 | 2,212 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,390 | 775 | 861 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,395 | 5 | 882 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,445 | 50 | 52 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,550 | 105 | 702 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,275 | 275 | 368 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,580 | 695 | 1,790 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,380 | 200 | 10,567 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,615 | 765 | 17,373 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,730 | 115 | 2,600 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,915 | 1,185 | 8,510 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,415 | 500 | 10,735 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,780 | 365 | 703 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,990 | 210 | 40 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,435 | 555 | 1,853 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,220 | 215 | 9,864 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,935 | 285 | 26,337 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,965 | 30 | 1,690 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,260 | 295 | 6,290 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,550 | 290 | 14,224 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,875 | 325 | 73 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,390 | 485 | 2,711 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,255 | 135 | 2 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,560 | 305 | 33 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,180 | 380 | 112 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,750 | 570 | 1,112 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,655 | 95 | 3,003 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,120 | 535 | 10,414 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,295 | 175 | 4,394 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,505 | 210 | 23,400 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,795 | 290 | 4,313 | 0 | 0 | 0.00% | 0 |
24.05.02 | 15,975 | 1,180 | 4,367 | 0 | 0 | 0.00% | 0 |
24.04.30 | 16,190 | 215 | 182 | 0 | 0 | 0.00% | 0 |
24.04.29 | 16,500 | 310 | 32 | 0 | 0 | 0.00% | 0 |
24.04.26 | 16,080 | 420 | 7,318 | 0 | 0 | 0.00% | 0 |
24.04.25 | 16,220 | 140 | 1,023 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,785 | 435 | 401 | 0 | 0 | 0.00% | 0 |
24.04.23 | 15,480 | 305 | 6,272 | 0 | 0 | 0.00% | 0 |
24.04.22 | 16,315 | 835 | 2,611 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,800 | 515 | 30,244 | 0 | 0 | 0.00% | 0 |
24.04.18 | 16,805 | 1,005 | 1,466 | 0 | 0 | 0.00% | 0 |
24.04.17 | 17,195 | 390 | 127 | 0 | 0 | 0.00% | 0 |
24.04.16 | 16,860 | 335 | 1,410 | 0 | 0 | 0.00% | 0 |
24.04.15 | 16,960 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 16,940 | 20 | 7,689 | 0 | 0 | 0.00% | 0 |
24.04.11 | 16,960 | 20 | 53 | 0 | 0 | 0.00% | 0 |
24.04.09 | 16,530 | 430 | 727 | 0 | 0 | 0.00% | 0 |
24.04.08 | 17,035 | 505 | 40 | 0 | 0 | 0.00% | 0 |
24.04.05 | 16,465 | 570 | 22,808 | 0 | 0 | 0.00% | 0 |
24.04.04 | 16,290 | 175 | 1,624 | 0 | 0 | 0.00% | 0 |
24.04.03 | 15,995 | 295 | 9,175 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,645 | 350 | 16,030 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,370 | 275 | 111 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,000 | 370 | 304 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,755 | 245 | 101 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,020 | 265 | 3 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,690 | 330 | 413 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,465 | 225 | 6 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,740 | 275 | 4 | 0 | 0 | 0.00% | 0 |
24.03.21 | 15,225 | 485 | 17 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,985 | 240 | 3,237 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,540 | 445 | 1,196 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,370 | 170 | 38 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,840 | 530 | 820 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,315 | 525 | 13 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,230 | 85 | 342 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,040 | 190 | 7 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,730 | 690 | 10 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,690 | 40 | 3 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,520 | 170 | 3 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,545 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,965 | 420 | 72 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,535 | 430 | 599 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,545 | 10 | 13 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,225 | 320 | 81 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,770 | 455 | 2,603 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,430 | 660 | 13 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,415 | 15 | 723 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,105 | 310 | 22 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,550 | 445 | 2,202 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,380 | 170 | 86 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,215 | 165 | 156 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,700 | 515 | 1,081 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,195 | 495 | 520 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,960 | 235 | 1,496 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,010 | 950 | 7,137 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,790 | 220 | 1,961 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,600 | 190 | 118 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,540 | 60 | 190 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,955 | 415 | 3,723 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,685 | 730 | 613 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,240 | 555 | 12,071 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,040 | 200 | 107 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,500 | 460 | 594 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,980 | 520 | 452 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,585 | 395 | 4,239 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,220 | 365 | 275 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,330 | 110 | 3,626 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,760 | 570 | 12,287 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,045 | 285 | 756 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,815 | 230 | 3,470 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,465 | 350 | 5,731 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,545 | 80 | 115 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,545 | 0 | 503 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,725 | 180 | 519 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,225 | 500 | 8,552 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,460 | 235 | 931 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,830 | 630 | 3,146 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,525 | 695 | 7,058 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,475 | 50 | 733 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,700 | 225 | 1,604 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,715 | 985 | 2,628 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,420 | 705 | 13,926 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,695 | 275 | 347 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,175 | 480 | 47 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,630 | 545 | 1,349 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,945 | 315 | 148 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,850 | 95 | 158 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,845 | 5 | 448 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,505 | 340 | 1,288 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,230 | 275 | 4,150 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,140 | 90 | 759 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,525 | 615 | 3,462 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,305 | 220 | 556 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,330 | 1,025 | 4,942 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,305 | 25 | 1,026 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,970 | 335 | 1,428 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,800 | 170 | 2,773 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,460 | 660 | 1,688 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,745 | 285 | 3,034 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,740 | 5 | 557 | 0 | 0 | 0.00% | 0 |
23.12.04 | 12,605 | 865 | 3,690 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,295 | 690 | 441 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,700 | 595 | 1,317 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,160 | 540 | 2,144 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,240 | 80 | 426 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,835 | 595 | 1,869 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,665 | 170 | 3 | 0 | 0 | 0.00% | 0 |
23.11.23 | 13,060 | 395 | 1,066 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,910 | 150 | 567 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,805 | 105 | 1,812 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,675 | 1,130 | 15,209 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,695 | 1,020 | 7,887 | 0 | 0 | 0.00% | 0 |
23.11.16 | 13,495 | 760 | 1,107 | 0 | 0 | 0.00% | 0 |
23.11.15 | 13,770 | 275 | 6,414 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,995 | 775 | 3,263 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,800 | 195 | 752 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,615 | 185 | 253 | 0 | 0 | 0.00% | 0 |
23.11.09 | 13,130 | 515 | 1,958 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,300 | 1,170 | 3,019 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,365 | 65 | 316 | 0 | 0 | 0.00% | 0 |
23.11.06 | 15,250 | 885 | 775 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,885 | 365 | 482 | 0 | 0 | 0.00% | 0 |
23.11.02 | 15,090 | 205 | 10,300 | 0 | 0 | 0.00% | 0 |
23.11.01 | 15,660 | 570 | 260 | 0 | 0 | 0.00% | 0 |
23.10.31 | 16,280 | 620 | 5,996 | 0 | 0 | 0.00% | 0 |
23.10.30 | 15,975 | 305 | 1,250 | 0 | 0 | 0.00% | 0 |
23.10.27 | 16,480 | 505 | 177 | 0 | 0 | 0.00% | 0 |
23.10.26 | 15,895 | 585 | 772 | 0 | 0 | 0.00% | 0 |
23.10.25 | 16,725 | 830 | 3,964 | 0 | 0 | 0.00% | 0 |
23.10.24 | 17,330 | 605 | 2,412 | 0 | 0 | 0.00% | 0 |
23.10.23 | 18,250 | 920 | 576 | 0 | 0 | 0.00% | 0 |
23.10.20 | 17,400 | 850 | 2,615 | 0 | 0 | 0.00% | 0 |
23.10.19 | 17,405 | 5 | 938 | 0 | 0 | 0.00% | 0 |
23.10.18 | 16,700 | 705 | 3,730 | 0 | 0 | 0.00% | 0 |
23.10.17 | 16,925 | 225 | 294 | 0 | 0 | 0.00% | 0 |
23.10.16 | 15,665 | 1,260 | 8,578 | 0 | 0 | 0.00% | 0 |
23.10.13 | 15,130 | 535 | 5,053 | 0 | 0 | 0.00% | 0 |
23.10.12 | 16,300 | 1,170 | 19,774 | 0 | 0 | 0.00% | 0 |
23.10.11 | 16,370 | 70 | 525 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,130 | 1,240 | 9,956 | 0 | 0 | 0.00% | 0 |
23.10.06 | 15,880 | 750 | 824 | 0 | 0 | 0.00% | 0 |
23.10.05 | 17,750 | 1,870 | 618 | 0 | 0 | 0.00% | 0 |
23.10.04 | 18,620 | 870 | 178 | 0 | 0 | 0.00% | 0 |
23.09.27 | 17,715 | 905 | 7 | 0 | 0 | 0.00% | 0 |
23.09.26 | 17,900 | 185 | 202 | 0 | 0 | 0.00% | 0 |
23.09.25 | 17,875 | 25 | 248 | 0 | 0 | 0.00% | 0 |
23.09.22 | 17,495 | 380 | 630 | 0 | 0 | 0.00% | 0 |
23.09.21 | 17,570 | 75 | 143 | 0 | 0 | 0.00% | 0 |
23.09.20 | 18,130 | 560 | 1,279 | 0 | 0 | 0.00% | 0 |
23.09.19 | 17,790 | 340 | 515 | 0 | 0 | 0.00% | 0 |
23.09.18 | 17,810 | 20 | 213 | 0 | 0 | 0.00% | 0 |
23.09.15 | 17,060 | 750 | 338 | 0 | 0 | 0.00% | 0 |
23.09.14 | 17,080 | 20 | 310 | 0 | 0 | 0.00% | 0 |
23.09.13 | 16,540 | 540 | 660 | 0 | 0 | 0.00% | 0 |
23.09.12 | 16,350 | 190 | 42 | 0 | 0 | 0.00% | 0 |
23.09.11 | 16,100 | 250 | 189 | 0 | 0 | 0.00% | 0 |
23.09.08 | 16,455 | 355 | 847 | 0 | 0 | 0.00% | 0 |
23.09.07 | 16,165 | 290 | 853 | 0 | 0 | 0.00% | 0 |
23.09.06 | 15,890 | 275 | 924 | 0 | 0 | 0.00% | 0 |
23.09.05 | 15,630 | 260 | 1,034 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,015 | 615 | 408 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,290 | 725 | 656 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,180 | 110 | 41 | 0 | 0 | 0.00% | 0 |
23.08.30 | 13,690 | 490 | 108 | 0 | 0 | 0.00% | 0 |
23.08.29 | 13,720 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.08.28 | 13,535 | 185 | 182 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,230 | 305 | 10,892 | 0 | 0 | 0.00% | 0 |
23.08.24 | 13,845 | 615 | 395 | 0 | 0 | 0.00% | 0 |
23.08.23 | 13,900 | 55 | 3 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,340 | 440 | 15 | 0 | 0 | 0.00% | 0 |
23.08.21 | 13,850 | 490 | 108 | 0 | 0 | 0.00% | 0 |
23.08.18 | 13,625 | 225 | 35 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,905 | 280 | 1,304 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,340 | 435 | 737 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,500 | 160 | 350 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,995 | 495 | 151 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,390 | 605 | 1,589 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,045 | 345 | 483 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,235 | 190 | 837 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,950 | 285 | 623 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,095 | 855 | 567 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,985 | 890 | 270 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,590 | 395 | 199 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,175 | 415 | 319 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,995 | 180 | 49 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,865 | 130 | 2,169 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,785 | 80 | 1,023 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,715 | 70 | 1,680 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,045 | 670 | 1,596 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,955 | 90 | 150 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,400 | 555 | 115 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,545 | 145 | 2 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,080 | 465 | 538 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,175 | 95 | 2 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,905 | 730 | 310 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,665 | 240 | 296 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,505 | 160 | 510 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,085 | 420 | 296 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,175 | 90 | 1,828 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,815 | 360 | 840 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,630 | 185 | 1,513 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,430 | 200 | 1,210 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,260 | 170 | 4,020 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,400 | 140 | 429 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,260 | 140 | 1,210 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,085 | 175 | 2,346 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,615 | 470 | 6,184 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,175 | 560 | 7,681 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,080 | 95 | 244 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,865 | 215 | 1,916 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,795 | 930 | 5,904 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,535 | 260 | 3,631 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,285 | 250 | 208 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,405 | 120 | 530 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,280 | 125 | 4,404 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,730 | 550 | 4,113 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,970 | 240 | 15,609 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,330 | 640 | 11,482 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,000 | 670 | 14,704 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,440 | 440 | 1,787 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,070 | 630 | 3,398 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,690 | 380 | 2,687 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,180 | 490 | 449 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,570 | 610 | 7,710 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,045 | 525 | 2,641 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,265 | 220 | 4,325 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,265 | 1,000 | 3,521 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,085 | 180 | 1,895 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,710 | 625 | 1,961 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,615 | 95 | 667 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,125 | 490 | 4,455 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,740 | 385 | 499 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,325 | 585 | 235 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,465 | 140 | 531 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,665 | 800 | 3,089 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,005 | 340 | 159 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,615 | 390 | 243 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,775 | 160 | 4,356 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,480 | 705 | 14,416 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,440 | 40 | 1,784 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,315 | 125 | 8,394 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,980 | 335 | 4,990 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,180 | 800 | 5,965 | 0 | 0 | 0.00% | 0 |
23.05.04 | 11,185 | 1,005 | 11,215 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,480 | 1,295 | 11,500 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,275 | 205 | 88 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,120 | 155 | 699 | 0 | 0 | 0.00% | 0 |
23.04.27 | 13,185 | 1,065 | 1,171 | 0 | 0 | 0.00% | 0 |
23.04.26 | 13,435 | 250 | 1,857 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,920 | 515 | 70 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,880 | 40 | 191 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,325 | 445 | 485 | 0 | 0 | 0.00% | 0 |
23.04.20 | 14,040 | 715 | 7,590 | 0 | 0 | 0.00% | 0 |
23.04.19 | 14,185 | 145 | 285 | 0 | 0 | 0.00% | 0 |
23.04.18 | 14,535 | 350 | 8 | 0 | 0 | 0.00% | 0 |
23.04.17 | 14,435 | 100 | 3,816 | 0 | 0 | 0.00% | 0 |
23.04.14 | 14,735 | 340 | 1,276 | 0 | 0 | 0.00% | 0 |
23.04.13 | 14,400 | 335 | 1,078 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,990 | 410 | 415 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,970 | 20 | 8,012 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,750 | 220 | 152 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,845 | 95 | 3,011 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,995 | 150 | 29 | 0 | 0 | 0.00% | 0 |
23.04.05 | 14,025 | 30 | 6,542 | 0 | 0 | 0.00% | 0 |
23.04.04 | 13,475 | 550 | 1,834 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,680 | 1,795 | 2,106 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,375 | 305 | 2,757 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,610 | 235 | 362 | 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
청담글로벌 자회사 바이오비쥬, 상장 예비심사 청구
-
4
휴림에이텍(078590) 급등세 기록중 +26.54%, 8거래일만에 반등
-
5
니케이지수(일본) : ▼422.65엔(-1.07%), 38,953.44엔 [전장마감]
-
6
항셍지수(홍콩) 하락 출발, ▼174.96P(-0.88%), 19,671.92P [개장]
-
7
오전장 특징주★(코스피)
-
8
코스닥 상승률 상위 20종목(직전 30분 기준)
-
9
[속보] 고려아연, 일반공모 유상증자 철회
-
10
신한투자증권, ‘신한 금융시장 포럼’ 개최
11.13 12:21
더보기 >