N2 S&P500 VIX S/T 선물 ETN D
(Q550081 ) I 코스피 ETN 11.13 12:194,680 | 전일 | 4,655 | 고가 | 4,680 | 상한가 | 6,050 |
거래량 (주) |
10 |
25 0.54% | 시가 | 4,650 | 저가 | 4,650 | 하한가 | 3,260 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 4,575 | 80 | 89 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 4,640 | 65 | 2,815 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 4,745 | 105 | 3,024 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 4,920 | 175 | 625 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 5,565 | 645 | 1,189 | 0 | 0 | 0.00% | 2,000,000 |
24.11.05 | 5,665 | 100 | 66 | 0 | 0 | 0.00% | 2,000,000 |
24.11.04 | 5,865 | 200 | 161 | 0 | 0 | 0.00% | 2,000,000 |
24.11.01 | 5,575 | 290 | 3,532 | 0 | 0 | 0.00% | 2,000,000 |
24.10.31 | 5,360 | 215 | 148 | 0 | 0 | 0.00% | 2,000,000 |
24.10.30 | 5,450 | 90 | 1,031 | 0 | 0 | 0.00% | 2,000,000 |
24.10.29 | 5,465 | 15 | 62 | 0 | 0 | 0.00% | 2,000,000 |
24.10.28 | 5,465 | 0 | 153 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,435 | 30 | 5 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,305 | 130 | 791 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,355 | 50 | 198 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,200 | 155 | 453 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,355 | 155 | 603 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,465 | 110 | 948 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,500 | 35 | 534 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,245 | 255 | 609 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,440 | 195 | 900 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,520 | 80 | 765 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,470 | 50 | 1,200 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,750 | 280 | 378 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,290 | 460 | 8,698 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,405 | 115 | 687 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,230 | 175 | 321 | 0 | 0 | 0.00% | 0 |
24.10.02 | 4,885 | 345 | 2,654 | 0 | 0 | 0.00% | 0 |
24.09.30 | 4,750 | 135 | 1,243 | 0 | 0 | 0.00% | 0 |
24.09.27 | 4,715 | 35 | 726 | 0 | 0 | 0.00% | 0 |
24.09.26 | 4,755 | 40 | 561 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,695 | 60 | 5,152 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,720 | 25 | 2,973 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,735 | 15 | 522 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,825 | 90 | 2,887 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,885 | 60 | 2,088 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,980 | 95 | 3,182 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,215 | 235 | 1,970 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,355 | 140 | 820 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,450 | 95 | 285 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,310 | 140 | 614 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,335 | 25 | 1,393 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,460 | 125 | 7,319 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,495 | 965 | 5,772 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,455 | 40 | 9 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,495 | 40 | 3,710 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,710 | 215 | 2,898 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,470 | 240 | 5,536 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,605 | 135 | 525 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,530 | 75 | 527 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,815 | 285 | 4,660 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,660 | 155 | 3,979 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,610 | 50 | 7,962 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,445 | 165 | 1,201 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,590 | 145 | 550 | 0 | 0 | 0.00% | 0 |
24.08.19 | 4,630 | 40 | 1,434 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,160 | 530 | 13,458 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,640 | 480 | 6,503 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,590 | 50 | 562 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,455 | 865 | 527 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,015 | 560 | 424 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,700 | 315 | 1,058 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,005 | 1,305 | 1,692 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,070 | 935 | 10,662 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,440 | 1,630 | 2,493 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,760 | 680 | 1,507 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,845 | 85 | 70 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,800 | 45 | 15 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,800 | 0 | 52 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,040 | 240 | 114 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,200 | 160 | 2,553 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,620 | 580 | 7,137 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,545 | 75 | 15 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,765 | 220 | 1,690 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,610 | 155 | 2,947 | 0 | 0 | 0.00% | 0 |
24.07.19 | 4,375 | 235 | 1,825 | 0 | 0 | 0.00% | 0 |
24.07.18 | 4,305 | 70 | 267 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,340 | 35 | 52 | 0 | 0 | 0.00% | 0 |
24.07.16 | 4,205 | 135 | 102 | 0 | 0 | 0.00% | 0 |
24.07.15 | 4,290 | 85 | 1,953 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,285 | 5 | 611 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,295 | 10 | 345 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,290 | 5 | 155 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,345 | 55 | 309 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,305 | 40 | 318 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,340 | 35 | 528 | 0 | 0 | 0.00% | 0 |
24.07.04 | 4,350 | 10 | 319 | 0 | 0 | 0.00% | 0 |
24.07.03 | 4,380 | 30 | 247 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,505 | 125 | 1,954 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,460 | 45 | 102 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,525 | 65 | 757 | 0 | 0 | 0.00% | 0 |
24.06.27 | 4,600 | 75 | 1,330 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,680 | 80 | 494 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,755 | 75 | 735 | 0 | 0 | 0.00% | 0 |
24.06.24 | 4,830 | 75 | 775 | 0 | 0 | 0.00% | 0 |
24.06.21 | 4,630 | 200 | 469 | 0 | 0 | 0.00% | 0 |
24.06.20 | 4,655 | 25 | 77 | 0 | 0 | 0.00% | 0 |
24.06.19 | 4,670 | 15 | 1,576 | 0 | 0 | 0.00% | 0 |
24.06.18 | 4,665 | 5 | 50 | 0 | 0 | 0.00% | 0 |
24.06.17 | 4,525 | 140 | 825 | 0 | 0 | 0.00% | 0 |
24.06.14 | 4,515 | 10 | 94 | 0 | 0 | 0.00% | 0 |
24.06.13 | 4,625 | 110 | 2,972 | 0 | 0 | 0.00% | 0 |
24.06.12 | 4,625 | 0 | 545 | 0 | 0 | 0.00% | 0 |
24.06.11 | 4,650 | 25 | 1,519 | 0 | 0 | 0.00% | 0 |
24.06.10 | 4,630 | 20 | 111 | 0 | 0 | 0.00% | 0 |
24.06.07 | 4,745 | 115 | 2,746 | 0 | 0 | 0.00% | 0 |
24.06.05 | 4,810 | 65 | 1,120 | 0 | 0 | 0.00% | 0 |
24.06.04 | 4,740 | 70 | 1,300 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,040 | 300 | 1,395 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,090 | 50 | 1,217 | 0 | 0 | 0.00% | 0 |
24.05.30 | 4,840 | 250 | 1,425 | 0 | 0 | 0.00% | 0 |
24.05.29 | 4,615 | 225 | 2,074 | 0 | 0 | 0.00% | 0 |
24.05.28 | 4,630 | 15 | 722 | 0 | 0 | 0.00% | 0 |
24.05.27 | 4,815 | 185 | 3,583 | 0 | 0 | 0.00% | 0 |
24.05.24 | 4,645 | 170 | 6,483 | 0 | 0 | 0.00% | 0 |
24.05.23 | 4,625 | 20 | 1,682 | 0 | 0 | 0.00% | 0 |
24.05.22 | 4,705 | 80 | 104 | 0 | 0 | 0.00% | 0 |
24.05.21 | 4,690 | 15 | 464 | 0 | 0 | 0.00% | 0 |
24.05.20 | 4,745 | 55 | 2,029 | 0 | 0 | 0.00% | 0 |
24.05.17 | 4,710 | 35 | 2,659 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,075 | 365 | 2,213 | 0 | 0 | 0.00% | 0 |
24.05.14 | 4,980 | 95 | 570 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,080 | 100 | 1,645 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,115 | 35 | 600 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,110 | 5 | 4,319 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,140 | 30 | 2,317 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,410 | 270 | 5,911 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,580 | 170 | 2,165 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,555 | 25 | 2,015 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,610 | 55 | 79 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,650 | 40 | 186 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,855 | 205 | 65 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,655 | 200 | 4 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,935 | 280 | 1,251 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,325 | 390 | 834 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,630 | 305 | 80 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,130 | 500 | 510 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,450 | 320 | 61 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,720 | 270 | 138 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,080 | 640 | 5,320 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,710 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,830 | 120 | 65 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,655 | 175 | 40 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,850 | 195 | 361 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,860 | 10 | 1,249 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,490 | 370 | 1,828 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,580 | 90 | 57 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,435 | 145 | 3,829 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,320 | 115 | 804 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,315 | 5 | 556 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,230 | 85 | 202 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,300 | 70 | 387 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,430 | 145 | 508 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,355 | 75 | 147 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,260 | 95 | 142 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,590 | 330 | 1,194 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,685 | 95 | 82 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,705 | 20 | 117 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,690 | 15 | 3,047 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,475 | 215 | 4,593 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,515 | 40 | 758 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,705 | 190 | 1,338 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,835 | 130 | 585 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,675 | 160 | 1,133 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,810 | 135 | 113 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,760 | 50 | 1,742 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,585 | 175 | 777 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,555 | 30 | 229 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,620 | 65 | 322 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,560 | 60 | 2,289 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,640 | 80 | 8,164 | 0 | 0 | 0.00% | 0 |
24.02.27 | 5,720 | 80 | 1,354 | 0 | 0 | 0.00% | 0 |
24.02.26 | 5,880 | 160 | 341 | 0 | 0 | 0.00% | 0 |
24.02.23 | 5,835 | 45 | 239 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,105 | 270 | 156 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,065 | 40 | 435 | 0 | 0 | 0.00% | 0 |
24.02.20 | 5,915 | 150 | 104 | 0 | 0 | 0.00% | 0 |
24.02.19 | 5,965 | 50 | 154 | 0 | 0 | 0.00% | 0 |
24.02.16 | 5,900 | 65 | 245 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,220 | 320 | 91 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,855 | 365 | 399 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,725 | 130 | 949 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,710 | 15 | 1,219 | 0 | 0 | 0.00% | 0 |
24.02.07 | 5,905 | 195 | 725 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,140 | 235 | 365 | 0 | 0 | 0.00% | 0 |
24.02.05 | 5,995 | 145 | 78 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,220 | 225 | 2,141 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,990 | 230 | 518 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,970 | 20 | 171 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,990 | 20 | 2,137 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,105 | 115 | 158 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,980 | 125 | 220 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,800 | 180 | 2,306 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,955 | 155 | 4,855 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,140 | 185 | 2,035 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,310 | 170 | 312 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,580 | 270 | 1,084 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,445 | 135 | 529 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,300 | 145 | 6,156 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,075 | 225 | 823 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,975 | 100 | 118 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,930 | 45 | 724 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,050 | 120 | 907 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,225 | 175 | 1,908 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,400 | 175 | 677 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,575 | 175 | 466 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,515 | 60 | 509 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,325 | 190 | 160 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,250 | 75 | 849 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,225 | 25 | 2,310 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,435 | 210 | 1,820 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,700 | 265 | 677 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,925 | 225 | 3,492 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,015 | 90 | 1,171 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,580 | 435 | 3,644 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,590 | 10 | 211 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,495 | 95 | 57 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,315 | 180 | 394 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,270 | 45 | 277 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,515 | 245 | 478 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,655 | 140 | 605 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,880 | 225 | 7,232 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,055 | 175 | 2,222 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,145 | 90 | 6,423 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,985 | 160 | 3,122 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,115 | 130 | 178 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,995 | 120 | 3,634 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,030 | 35 | 263 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,040 | 10 | 3,492 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,955 | 85 | 3,154 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,025 | 70 | 3,397 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,145 | 120 | 3,846 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,265 | 120 | 4,547 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,370 | 105 | 2,425 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,340 | 30 | 209 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,380 | 40 | 2,150 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,545 | 165 | 975 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,660 | 115 | 6,548 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,685 | 25 | 5,160 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,820 | 80 | 196 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,210 | 390 | 1,269 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,440 | 230 | 1,116 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,510 | 70 | 11,945 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,170 | 340 | 8,987 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,355 | 185 | 2,916 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,450 | 95 | 802 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,520 | 70 | 1,018 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,005 | 485 | 3,582 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,380 | 375 | 3,936 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,980 | 600 | 1,223 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,660 | 680 | 1,609 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,270 | 610 | 2,121 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,890 | 380 | 1,065 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,310 | 420 | 1,736 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,430 | 880 | 3,849 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,525 | 95 | 1,643 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,180 | 655 | 3,899 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,180 | 0 | 1,177 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,690 | 490 | 5,151 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,130 | 560 | 3,111 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,860 | 270 | 5,038 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,445 | 585 | 2,814 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,540 | 905 | 3,725 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,160 | 380 | 2,847 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,520 | 360 | 77 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,895 | 375 | 38 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,235 | 340 | 106 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,280 | 45 | 362 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,170 | 890 | 54 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,420 | 750 | 1,059 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,810 | 610 | 3,919 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,540 | 270 | 287 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,525 | 15 | 380 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,055 | 470 | 1,130 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,510 | 545 | 926 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,565 | 55 | 58 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,560 | 5 | 20 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,280 | 280 | 180 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,490 | 210 | 269 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,820 | 330 | 569 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,695 | 125 | 116 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,790 | 95 | 481 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,035 | 245 | 385 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,260 | 225 | 140 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,995 | 265 | 1,590 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,945 | 50 | 46 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,805 | 140 | 114 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,930 | 125 | 231 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,150 | 220 | 1,483 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,390 | 240 | 529 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,685 | 295 | 494 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,060 | 375 | 376 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,510 | 450 | 126 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,980 | 530 | 315 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,475 | 495 | 233 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,570 | 95 | 21 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,935 | 365 | 683 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,100 | 165 | 560 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,705 | 395 | 1,583 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,595 | 110 | 2,515 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,130 | 465 | 1,999 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,370 | 240 | 505 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,150 | 220 | 1,094 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,400 | 250 | 683 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,105 | 295 | 1 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,525 | 420 | 3 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,210 | 315 | 149 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,315 | 105 | 106 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,960 | 355 | 14,327 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,225 | 735 | 14,366 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,215 | 10 | 278 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,515 | 300 | 475 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,160 | 355 | 1,497 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,400 | 240 | 348 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,420 | 20 | 447 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,640 | 220 | 160 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,745 | 105 | 490 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,740 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,475 | 265 | 25 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,595 | 120 | 1,274 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,625 | 30 | 168 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,800 | 175 | 711 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,705 | 95 | 561 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,420 | 715 | 2,861 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,445 | 25 | 516 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,070 | 625 | 61 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,045 | 25 | 1,619 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,575 | 470 | 1,562 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,300 | 275 | 627 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,275 | 25 | 603 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,355 | 80 | 274 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,610 | 255 | 152 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,415 | 195 | 18 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,745 | 330 | 699 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,905 | 160 | 1,074 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,010 | 105 | 257 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,955 | 55 | 14,954 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,190 | 235 | 155 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,275 | 85 | 49 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,245 | 30 | 46 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,215 | 30 | 158 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,460 | 245 | 111 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,310 | 150 | 499 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,580 | 270 | 380 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,500 | 80 | 436 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,645 | 145 | 319 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,655 | 10 | 161 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,155 | 500 | 2,001 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,055 | 100 | 423 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,110 | 1,055 | 1,748 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,530 | 420 | 471 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,470 | 940 | 3,285 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,960 | 490 | 224 | 0 | 0 | 0.00% | 0 |
23.05.31 | 14,740 | 220 | 4,811 | 0 | 0 | 0.00% | 0 |
23.05.30 | 15,695 | 955 | 535 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,890 | 195 | 61 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,400 | 490 | 13 | 0 | 0 | 0.00% | 0 |
23.05.24 | 15,030 | 370 | 92 | 0 | 0 | 0.00% | 0 |
23.05.23 | 15,445 | 415 | 97 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,745 | 700 | 148 | 0 | 0 | 0.00% | 0 |
23.05.19 | 15,500 | 755 | 368 | 0 | 0 | 0.00% | 0 |
23.05.18 | 16,090 | 590 | 121 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,865 | 225 | 1 | 0 | 0 | 0.00% | 0 |
23.05.16 | 15,880 | 15 | 134 | 0 | 0 | 0.00% | 0 |
23.05.15 | 15,960 | 80 | 321 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,965 | 5 | 90 | 0 | 0 | 0.00% | 0 |
23.05.11 | 16,480 | 515 | 369 | 0 | 0 | 0.00% | 0 |
23.05.10 | 16,280 | 200 | 188 | 0 | 0 | 0.00% | 0 |
23.05.09 | 16,555 | 275 | 221 | 0 | 0 | 0.00% | 0 |
23.05.08 | 17,015 | 460 | 403 | 0 | 0 | 0.00% | 0 |
23.05.04 | 16,605 | 410 | 372 | 0 | 0 | 0.00% | 0 |
23.05.03 | 16,425 | 180 | 45 | 0 | 0 | 0.00% | 0 |
23.05.02 | 16,995 | 570 | 228 | 0 | 0 | 0.00% | 0 |
23.04.28 | 17,470 | 475 | 1,209 | 0 | 0 | 0.00% | 0 |
23.04.27 | 17,750 | 280 | 639 | 0 | 0 | 0.00% | 0 |
23.04.26 | 16,915 | 835 | 996 | 0 | 0 | 0.00% | 0 |
23.04.25 | 16,995 | 80 | 742 | 0 | 0 | 0.00% | 0 |
23.04.24 | 17,110 | 115 | 125 | 0 | 0 | 0.00% | 0 |
23.04.21 | 16,705 | 405 | 856 | 0 | 0 | 0.00% | 0 |
23.04.20 | 16,795 | 90 | 49 | 0 | 0 | 0.00% | 0 |
23.04.19 | 16,785 | 10 | 372 | 0 | 0 | 0.00% | 0 |
23.04.18 | 17,115 | 330 | 630 | 0 | 0 | 0.00% | 0 |
23.04.14 | 18,065 | 770 | 482 | 0 | 0 | 0.00% | 0 |
23.04.13 | 18,260 | 195 | 12 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,230 | 30 | 3 | 0 | 0 | 0.00% | 0 |
23.04.11 | 18,420 | 190 | 32 | 0 | 0 | 0.00% | 0 |
23.04.10 | 18,620 | 200 | 2 | 0 | 0 | 0.00% | 0 |
23.04.07 | 19,070 | 450 | 3,986 | 0 | 0 | 0.00% | 0 |
23.04.06 | 18,870 | 200 | 4,199 | 0 | 0 | 0.00% | 0 |
23.04.05 | 18,720 | 150 | 28 | 0 | 0 | 0.00% | 0 |
23.04.04 | 19,375 | 655 | 113 | 0 | 0 | 0.00% | 0 |
23.03.31 | 19,095 | 270 | 5 | 0 | 0 | 0.00% | 0 |
23.03.30 | 19,270 | 175 | 88 | 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
[속보] 고려아연, 일반공모 유상증자 철회
-
3
휴림에이텍(078590) 급등세 기록중 +26.54%, 8거래일만에 반등
-
4
청담글로벌 자회사 바이오비쥬, 상장 예비심사 청구
-
5
니케이지수(일본) : ▼422.65엔(-1.07%), 38,953.44엔 [전장마감]
-
6
오전장 특징주★(코스피)
-
7
코스닥 상승률 상위 20종목(직전 30분 기준)
-
8
코스닥지수 : ▼15.68P(-2.21%), 694.84P
-
9
[MK시그널] 쇼박스, ‘오징어게임’ 시즌2 방영 기대감에 주가 상승... MK시그널 추천 후 최고 상승률 20.50%
-
10
오전장 기술적 분석 특징주 B(코스닥)
11.13 12:40
더보기 >