KB 인버스 2X 나스닥 100 ETN
(Q580014 ) I 코스피 ETN 11.13 12:193,125 | 전일 | 3,100 | 고가 | 3,135 | 상한가 | 4,960 |
거래량 (주) |
200,009 |
25 0.81% | 시가 | 3,125 | 저가 | 3,120 | 하한가 | 1,240 |
거래대금 (백만) |
625 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 3,055 | 45 | 331,865 | 0 | 0 | 0.00% | 4,000,000 |
24.11.11 | 3,060 | 5 | 251,775 | 0 | 0 | 0.00% | 4,000,000 |
24.11.08 | 3,170 | 110 | 404,624 | 0 | 0 | 0.00% | 4,000,000 |
24.11.07 | 3,275 | 105 | 214,739 | 0 | 0 | 0.00% | 4,000,000 |
24.11.06 | 3,400 | 125 | 200,998 | 0 | 0 | 0.00% | 4,000,000 |
24.11.05 | 3,325 | 75 | 105,151 | 0 | 0 | 0.00% | 4,000,000 |
24.11.04 | 3,405 | 80 | 266,542 | 0 | 0 | 0.00% | 4,000,000 |
24.11.01 | 3,320 | 85 | 226,632 | 0 | 0 | 0.00% | 4,000,000 |
24.10.31 | 3,215 | 105 | 177,809 | 0 | 0 | 0.00% | 4,000,000 |
24.10.30 | 3,285 | 70 | 157,290 | 0 | 0 | 0.00% | 4,000,000 |
24.10.29 | 3,255 | 30 | 127,837 | 0 | 0 | 0.00% | 4,000,000 |
24.10.28 | 3,335 | 80 | 161,974 | 0 | 0 | 0.00% | 0 |
24.10.25 | 3,330 | 5 | 120,641 | 0 | 0 | 0.00% | 0 |
24.10.24 | 3,285 | 45 | 188,649 | 0 | 0 | 0.00% | 0 |
24.10.23 | 3,300 | 15 | 93,914 | 0 | 0 | 0.00% | 0 |
24.10.22 | 3,280 | 20 | 198,923 | 0 | 0 | 0.00% | 0 |
24.10.21 | 3,285 | 5 | 110,430 | 0 | 0 | 0.00% | 0 |
24.10.18 | 3,285 | 0 | 143,768 | 0 | 0 | 0.00% | 0 |
24.10.17 | 3,285 | 0 | 76,968 | 0 | 0 | 0.00% | 0 |
24.10.16 | 3,205 | 80 | 55,934 | 0 | 0 | 0.00% | 0 |
24.10.15 | 3,240 | 35 | 64,983 | 0 | 0 | 0.00% | 0 |
24.10.14 | 3,230 | 10 | 158,030 | 0 | 0 | 0.00% | 0 |
24.10.11 | 3,230 | 0 | 101,687 | 0 | 0 | 0.00% | 0 |
24.10.10 | 3,380 | 150 | 154,799 | 0 | 0 | 0.00% | 0 |
24.10.08 | 3,305 | 75 | 120,754 | 0 | 0 | 0.00% | 0 |
24.10.07 | 3,330 | 25 | 71,850 | 0 | 0 | 0.00% | 0 |
24.10.04 | 3,315 | 15 | 129,995 | 0 | 0 | 0.00% | 0 |
24.10.02 | 3,230 | 85 | 429,543 | 0 | 0 | 0.00% | 0 |
24.09.30 | 3,215 | 15 | 405,968 | 0 | 0 | 0.00% | 0 |
24.09.27 | 3,175 | 40 | 113,415 | 0 | 0 | 0.00% | 0 |
24.09.26 | 3,300 | 125 | 279,201 | 0 | 0 | 0.00% | 0 |
24.09.25 | 3,300 | 0 | 202,786 | 0 | 0 | 0.00% | 0 |
24.09.24 | 3,305 | 5 | 131,633 | 0 | 0 | 0.00% | 0 |
24.09.23 | 3,310 | 5 | 112,978 | 0 | 0 | 0.00% | 0 |
24.09.20 | 3,365 | 55 | 205,143 | 0 | 0 | 0.00% | 0 |
24.09.19 | 3,450 | 85 | 301,208 | 0 | 0 | 0.00% | 0 |
24.09.13 | 3,520 | 70 | 304,580 | 0 | 0 | 0.00% | 0 |
24.09.12 | 3,720 | 200 | 336,455 | 0 | 0 | 0.00% | 0 |
24.09.11 | 3,790 | 70 | 344,674 | 0 | 0 | 0.00% | 0 |
24.09.10 | 3,800 | 10 | 164,048 | 0 | 0 | 0.00% | 0 |
24.09.09 | 3,670 | 130 | 273,635 | 0 | 0 | 0.00% | 0 |
24.09.06 | 3,665 | 5 | 251,005 | 0 | 0 | 0.00% | 0 |
24.09.05 | 3,690 | 25 | 242,976 | 0 | 0 | 0.00% | 0 |
24.09.04 | 3,455 | 235 | 426,075 | 0 | 0 | 0.00% | 0 |
24.09.03 | 3,435 | 20 | 130,795 | 0 | 0 | 0.00% | 0 |
24.09.02 | 3,470 | 35 | 109,564 | 0 | 0 | 0.00% | 0 |
24.08.30 | 3,520 | 50 | 75,464 | 0 | 0 | 0.00% | 0 |
24.08.29 | 3,425 | 95 | 278,227 | 0 | 0 | 0.00% | 0 |
24.08.28 | 3,415 | 10 | 79,633 | 0 | 0 | 0.00% | 0 |
24.08.27 | 3,335 | 80 | 172,678 | 0 | 0 | 0.00% | 0 |
24.08.26 | 3,405 | 70 | 235,230 | 0 | 0 | 0.00% | 0 |
24.08.23 | 3,325 | 80 | 316,496 | 0 | 0 | 0.00% | 0 |
24.08.22 | 3,355 | 30 | 265,851 | 0 | 0 | 0.00% | 0 |
24.08.21 | 3,325 | 30 | 282,212 | 0 | 0 | 0.00% | 0 |
24.08.20 | 3,435 | 110 | 471,781 | 0 | 0 | 0.00% | 0 |
24.08.19 | 3,460 | 25 | 543,483 | 0 | 0 | 0.00% | 0 |
24.08.16 | 3,675 | 215 | 386,249 | 0 | 0 | 0.00% | 0 |
24.08.14 | 3,875 | 200 | 275,106 | 0 | 0 | 0.00% | 0 |
24.08.13 | 3,915 | 40 | 284,614 | 0 | 0 | 0.00% | 0 |
24.08.12 | 3,950 | 35 | 300,215 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,200 | 250 | 453,844 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,070 | 130 | 427,750 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,065 | 5 | 579,525 | 0 | 0 | 0.00% | 0 |
24.08.06 | 4,415 | 350 | 563,211 | 0 | 0 | 0.00% | 0 |
24.08.05 | 3,905 | 510 | 487,114 | 0 | 0 | 0.00% | 0 |
24.08.02 | 3,555 | 350 | 334,277 | 0 | 0 | 0.00% | 0 |
24.08.01 | 3,740 | 185 | 336,590 | 0 | 0 | 0.00% | 0 |
24.07.31 | 3,765 | 25 | 86,382 | 0 | 0 | 0.00% | 0 |
24.07.30 | 3,715 | 50 | 67,537 | 0 | 0 | 0.00% | 0 |
24.07.29 | 3,820 | 105 | 98,570 | 0 | 0 | 0.00% | 0 |
24.07.26 | 3,755 | 65 | 148,071 | 0 | 0 | 0.00% | 0 |
24.07.25 | 3,575 | 180 | 245,679 | 0 | 0 | 0.00% | 0 |
24.07.24 | 3,525 | 50 | 218,430 | 0 | 0 | 0.00% | 0 |
24.07.23 | 3,570 | 45 | 196,811 | 0 | 0 | 0.00% | 0 |
24.07.22 | 3,505 | 65 | 202,365 | 0 | 0 | 0.00% | 0 |
24.07.19 | 3,445 | 60 | 143,548 | 0 | 0 | 0.00% | 0 |
24.07.18 | 3,340 | 105 | 141,097 | 0 | 0 | 0.00% | 0 |
24.07.17 | 3,285 | 55 | 114,136 | 0 | 0 | 0.00% | 0 |
24.07.16 | 3,280 | 5 | 50,628 | 0 | 0 | 0.00% | 0 |
24.07.15 | 3,345 | 65 | 100,008 | 0 | 0 | 0.00% | 0 |
24.07.12 | 3,205 | 140 | 113,901 | 0 | 0 | 0.00% | 0 |
24.07.11 | 3,270 | 65 | 42,667 | 0 | 0 | 0.00% | 0 |
24.07.10 | 3,255 | 15 | 107,846 | 0 | 0 | 0.00% | 0 |
24.07.09 | 3,300 | 45 | 135,496 | 0 | 0 | 0.00% | 0 |
24.07.08 | 3,340 | 40 | 111,331 | 0 | 0 | 0.00% | 0 |
24.07.05 | 3,355 | 15 | 98,006 | 0 | 0 | 0.00% | 0 |
24.07.04 | 3,430 | 75 | 73,566 | 0 | 0 | 0.00% | 0 |
24.07.03 | 3,510 | 80 | 111,180 | 0 | 0 | 0.00% | 0 |
24.07.02 | 3,485 | 25 | 195,446 | 0 | 0 | 0.00% | 0 |
24.07.01 | 3,440 | 45 | 236,837 | 0 | 0 | 0.00% | 0 |
24.06.28 | 3,525 | 85 | 256,602 | 0 | 0 | 0.00% | 0 |
24.06.27 | 3,515 | 10 | 186,587 | 0 | 0 | 0.00% | 0 |
24.06.26 | 3,590 | 75 | 77,444 | 0 | 0 | 0.00% | 0 |
24.06.25 | 3,520 | 70 | 192,419 | 0 | 0 | 0.00% | 0 |
24.06.24 | 3,490 | 30 | 205,811 | 0 | 0 | 0.00% | 0 |
24.06.21 | 3,405 | 85 | 225,021 | 0 | 0 | 0.00% | 0 |
24.06.20 | 3,420 | 15 | 180,639 | 0 | 0 | 0.00% | 0 |
24.06.19 | 3,430 | 10 | 132,461 | 0 | 0 | 0.00% | 0 |
24.06.18 | 3,515 | 85 | 178,104 | 0 | 0 | 0.00% | 0 |
24.06.17 | 3,525 | 10 | 403,911 | 0 | 0 | 0.00% | 0 |
24.06.14 | 3,520 | 5 | 371,400 | 0 | 0 | 0.00% | 0 |
24.06.13 | 3,655 | 135 | 207,443 | 0 | 0 | 0.00% | 0 |
24.06.12 | 3,725 | 70 | 277,192 | 0 | 0 | 0.00% | 0 |
24.06.11 | 3,755 | 30 | 108,856 | 0 | 0 | 0.00% | 0 |
24.06.10 | 3,695 | 60 | 110,413 | 0 | 0 | 0.00% | 0 |
24.06.07 | 3,870 | 175 | 144,036 | 0 | 0 | 0.00% | 0 |
24.06.05 | 3,915 | 45 | 194,064 | 0 | 0 | 0.00% | 0 |
24.06.04 | 3,905 | 10 | 75,704 | 0 | 0 | 0.00% | 0 |
24.06.03 | 3,980 | 75 | 107,499 | 0 | 0 | 0.00% | 0 |
24.05.31 | 3,910 | 70 | 114,605 | 0 | 0 | 0.00% | 0 |
24.05.30 | 3,785 | 125 | 232,283 | 0 | 0 | 0.00% | 0 |
24.05.29 | 3,750 | 35 | 134,650 | 0 | 0 | 0.00% | 0 |
24.05.28 | 3,775 | 25 | 166,640 | 0 | 0 | 0.00% | 0 |
24.05.27 | 3,860 | 85 | 75,673 | 0 | 0 | 0.00% | 0 |
24.05.24 | 3,745 | 115 | 123,813 | 0 | 0 | 0.00% | 0 |
24.05.23 | 3,805 | 60 | 197,791 | 0 | 0 | 0.00% | 0 |
24.05.22 | 3,825 | 20 | 51,167 | 0 | 0 | 0.00% | 0 |
24.05.21 | 3,840 | 15 | 48,424 | 0 | 0 | 0.00% | 0 |
24.05.20 | 3,840 | 0 | 120,827 | 0 | 0 | 0.00% | 0 |
24.05.17 | 3,790 | 50 | 213,300 | 0 | 0 | 0.00% | 0 |
24.05.16 | 4,045 | 255 | 312,626 | 0 | 0 | 0.00% | 0 |
24.05.14 | 4,035 | 10 | 93,119 | 0 | 0 | 0.00% | 0 |
24.05.13 | 4,060 | 25 | 169,239 | 0 | 0 | 0.00% | 0 |
24.05.10 | 4,110 | 50 | 105,178 | 0 | 0 | 0.00% | 0 |
24.05.09 | 4,070 | 40 | 65,729 | 0 | 0 | 0.00% | 0 |
24.05.08 | 4,050 | 20 | 62,153 | 0 | 0 | 0.00% | 0 |
24.05.07 | 4,280 | 230 | 193,328 | 0 | 0 | 0.00% | 0 |
24.05.03 | 4,415 | 135 | 112,228 | 0 | 0 | 0.00% | 0 |
24.05.02 | 4,265 | 150 | 181,686 | 0 | 0 | 0.00% | 0 |
24.04.30 | 4,250 | 15 | 42,280 | 0 | 0 | 0.00% | 0 |
24.04.29 | 4,310 | 60 | 106,803 | 0 | 0 | 0.00% | 0 |
24.04.26 | 4,485 | 175 | 119,495 | 0 | 0 | 0.00% | 0 |
24.04.25 | 4,305 | 180 | 114,732 | 0 | 0 | 0.00% | 0 |
24.04.24 | 4,545 | 240 | 344,475 | 0 | 0 | 0.00% | 0 |
24.04.23 | 4,570 | 25 | 188,661 | 0 | 0 | 0.00% | 0 |
24.04.22 | 4,520 | 50 | 220,254 | 0 | 0 | 0.00% | 0 |
24.04.19 | 4,315 | 205 | 530,864 | 0 | 0 | 0.00% | 0 |
24.04.18 | 4,335 | 20 | 250,630 | 0 | 0 | 0.00% | 0 |
24.04.17 | 4,335 | 0 | 206,675 | 0 | 0 | 0.00% | 0 |
24.04.16 | 4,115 | 220 | 227,655 | 0 | 0 | 0.00% | 0 |
24.04.15 | 3,990 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 4,090 | 100 | 151,556 | 0 | 0 | 0.00% | 0 |
24.04.11 | 4,015 | 75 | 117,422 | 0 | 0 | 0.00% | 0 |
24.04.09 | 4,020 | 5 | 92,361 | 0 | 0 | 0.00% | 0 |
24.04.08 | 4,100 | 80 | 99,820 | 0 | 0 | 0.00% | 0 |
24.04.05 | 3,955 | 145 | 307,766 | 0 | 0 | 0.00% | 0 |
24.04.04 | 4,015 | 60 | 71,872 | 0 | 0 | 0.00% | 0 |
24.04.03 | 3,935 | 80 | 58,466 | 0 | 0 | 0.00% | 0 |
24.04.02 | 3,890 | 45 | 73,560 | 0 | 0 | 0.00% | 0 |
24.04.01 | 3,965 | 75 | 48,523 | 0 | 0 | 0.00% | 0 |
24.03.29 | 3,915 | 50 | 5,262 | 0 | 0 | 0.00% | 0 |
24.03.28 | 3,925 | 10 | 10,786 | 0 | 0 | 0.00% | 0 |
24.03.27 | 3,885 | 40 | 293,466 | 0 | 0 | 0.00% | 0 |
24.03.26 | 3,885 | 0 | 57,619 | 0 | 0 | 0.00% | 0 |
24.03.25 | 3,860 | 25 | 76,320 | 0 | 0 | 0.00% | 0 |
24.03.22 | 3,795 | 65 | 47,589 | 0 | 0 | 0.00% | 0 |
24.03.21 | 4,000 | 205 | 53,572 | 0 | 0 | 0.00% | 0 |
24.03.20 | 4,030 | 30 | 24,056 | 0 | 0 | 0.00% | 0 |
24.03.19 | 4,020 | 10 | 58,511 | 0 | 0 | 0.00% | 0 |
24.03.18 | 4,000 | 20 | 99,849 | 0 | 0 | 0.00% | 0 |
24.03.15 | 3,885 | 115 | 71,588 | 0 | 0 | 0.00% | 0 |
24.03.14 | 3,835 | 50 | 25,341 | 0 | 0 | 0.00% | 0 |
24.03.13 | 3,880 | 45 | 46,504 | 0 | 0 | 0.00% | 0 |
24.03.12 | 3,915 | 35 | 35,458 | 0 | 0 | 0.00% | 0 |
24.03.11 | 3,825 | 90 | 50,652 | 0 | 0 | 0.00% | 0 |
24.03.08 | 3,995 | 170 | 103,963 | 0 | 0 | 0.00% | 0 |
24.03.07 | 3,995 | 0 | 26,099 | 0 | 0 | 0.00% | 0 |
24.03.06 | 3,915 | 80 | 117,087 | 0 | 0 | 0.00% | 0 |
24.03.05 | 3,840 | 75 | 51,824 | 0 | 0 | 0.00% | 0 |
24.03.04 | 4,035 | 195 | 136,344 | 0 | 0 | 0.00% | 0 |
24.02.29 | 4,015 | 20 | 19,938 | 0 | 0 | 0.00% | 0 |
24.02.28 | 4,015 | 0 | 14,565 | 0 | 0 | 0.00% | 0 |
24.02.27 | 4,015 | 0 | 43,000 | 0 | 0 | 0.00% | 0 |
24.02.26 | 3,970 | 45 | 25,946 | 0 | 0 | 0.00% | 0 |
24.02.23 | 4,090 | 120 | 114,069 | 0 | 0 | 0.00% | 0 |
24.02.22 | 4,210 | 120 | 58,514 | 0 | 0 | 0.00% | 0 |
24.02.21 | 4,155 | 55 | 85,032 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,095 | 60 | 67,218 | 0 | 0 | 0.00% | 0 |
24.02.19 | 4,040 | 55 | 28,965 | 0 | 0 | 0.00% | 0 |
24.02.16 | 4,075 | 35 | 30,928 | 0 | 0 | 0.00% | 0 |
24.02.15 | 4,160 | 85 | 48,883 | 0 | 0 | 0.00% | 0 |
24.02.14 | 4,015 | 145 | 101,486 | 0 | 0 | 0.00% | 0 |
24.02.13 | 4,065 | 50 | 98,979 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,150 | 85 | 64,761 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,115 | 35 | 54,193 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,140 | 25 | 80,803 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,165 | 25 | 103,830 | 0 | 0 | 0.00% | 0 |
24.02.02 | 4,340 | 175 | 166,003 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,285 | 55 | 213,322 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,145 | 140 | 110,684 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,245 | 100 | 123,745 | 0 | 0 | 0.00% | 0 |
24.01.29 | 4,265 | 20 | 92,920 | 0 | 0 | 0.00% | 0 |
24.01.26 | 4,210 | 55 | 129,305 | 0 | 0 | 0.00% | 0 |
24.01.25 | 4,215 | 5 | 147,710 | 0 | 0 | 0.00% | 0 |
24.01.24 | 4,270 | 55 | 120,598 | 0 | 0 | 0.00% | 0 |
24.01.23 | 4,250 | 20 | 115,055 | 0 | 0 | 0.00% | 0 |
24.01.22 | 4,450 | 200 | 141,307 | 0 | 0 | 0.00% | 0 |
24.01.19 | 4,605 | 155 | 76,641 | 0 | 0 | 0.00% | 0 |
24.01.18 | 4,640 | 35 | 119,539 | 0 | 0 | 0.00% | 0 |
24.01.17 | 4,600 | 40 | 125,853 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,485 | 115 | 81,344 | 0 | 0 | 0.00% | 0 |
24.01.15 | 4,505 | 20 | 38,115 | 0 | 0 | 0.00% | 0 |
24.01.12 | 4,450 | 55 | 172,893 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,570 | 120 | 41,959 | 0 | 0 | 0.00% | 0 |
24.01.10 | 4,570 | 0 | 27,487 | 0 | 0 | 0.00% | 0 |
24.01.09 | 4,765 | 195 | 72,445 | 0 | 0 | 0.00% | 0 |
24.01.08 | 4,775 | 10 | 23,258 | 0 | 0 | 0.00% | 0 |
24.01.05 | 4,685 | 90 | 95,654 | 0 | 0 | 0.00% | 0 |
24.01.04 | 4,575 | 110 | 54,418 | 0 | 0 | 0.00% | 0 |
24.01.03 | 4,405 | 170 | 115,097 | 0 | 0 | 0.00% | 0 |
24.01.02 | 4,315 | 90 | 106,997 | 0 | 0 | 0.00% | 0 |
23.12.28 | 4,345 | 30 | 75,422 | 0 | 0 | 0.00% | 0 |
23.12.27 | 4,380 | 35 | 33,145 | 0 | 0 | 0.00% | 0 |
23.12.26 | 4,460 | 80 | 98,184 | 0 | 0 | 0.00% | 0 |
23.12.22 | 4,505 | 45 | 80,933 | 0 | 0 | 0.00% | 0 |
23.12.21 | 4,400 | 105 | 130,106 | 0 | 0 | 0.00% | 0 |
23.12.20 | 4,485 | 85 | 81,213 | 0 | 0 | 0.00% | 0 |
23.12.19 | 4,475 | 10 | 47,125 | 0 | 0 | 0.00% | 0 |
23.12.18 | 4,530 | 55 | 71,991 | 0 | 0 | 0.00% | 0 |
23.12.15 | 4,470 | 60 | 27,291 | 0 | 0 | 0.00% | 0 |
23.12.14 | 4,705 | 235 | 125,352 | 0 | 0 | 0.00% | 0 |
23.12.13 | 4,765 | 60 | 49,514 | 0 | 0 | 0.00% | 0 |
23.12.12 | 4,875 | 110 | 46,692 | 0 | 0 | 0.00% | 0 |
23.12.11 | 4,875 | 0 | 72,173 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,085 | 210 | 38,502 | 0 | 0 | 0.00% | 0 |
23.12.07 | 4,935 | 150 | 28,932 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,015 | 80 | 72,195 | 0 | 0 | 0.00% | 0 |
23.12.05 | 4,885 | 130 | 95,079 | 0 | 0 | 0.00% | 0 |
23.12.04 | 4,915 | 30 | 66,462 | 0 | 0 | 0.00% | 0 |
23.12.01 | 4,775 | 140 | 67,629 | 0 | 0 | 0.00% | 0 |
23.11.30 | 4,785 | 10 | 45,928 | 0 | 0 | 0.00% | 0 |
23.11.29 | 4,820 | 35 | 82,236 | 0 | 0 | 0.00% | 0 |
23.11.28 | 4,895 | 75 | 96,306 | 0 | 0 | 0.00% | 0 |
23.11.27 | 4,855 | 40 | 66,046 | 0 | 0 | 0.00% | 0 |
23.11.24 | 4,805 | 50 | 41,946 | 0 | 0 | 0.00% | 0 |
23.11.23 | 4,895 | 90 | 51,354 | 0 | 0 | 0.00% | 0 |
23.11.22 | 4,765 | 130 | 51,164 | 0 | 0 | 0.00% | 0 |
23.11.21 | 4,920 | 155 | 73,938 | 0 | 0 | 0.00% | 0 |
23.11.20 | 4,925 | 5 | 106,362 | 0 | 0 | 0.00% | 0 |
23.11.17 | 4,945 | 20 | 103,143 | 0 | 0 | 0.00% | 0 |
23.11.16 | 4,910 | 25 | 80,475 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,245 | 335 | 205,398 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,260 | 15 | 61,265 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,420 | 160 | 112,036 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,320 | 100 | 57,731 | 0 | 0 | 0.00% | 0 |
23.11.09 | 5,345 | 25 | 68,706 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,440 | 95 | 112,415 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,400 | 40 | 56,645 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,675 | 275 | 90,880 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,880 | 205 | 71,977 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,225 | 345 | 81,152 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,310 | 85 | 196,489 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,305 | 5 | 79,575 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,350 | 45 | 161,433 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,380 | 30 | 66,961 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,955 | 425 | 202,462 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,910 | 45 | 97,083 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,025 | 115 | 153,319 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,945 | 80 | 90,829 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,815 | 130 | 107,530 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,635 | 180 | 177,237 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,600 | 35 | 83,578 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,675 | 75 | 141,788 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,560 | 115 | 96,380 | 0 | 0 | 0.00% | 0 |
23.10.13 | 5,425 | 135 | 158,664 | 0 | 0 | 0.00% | 0 |
23.10.12 | 5,535 | 110 | 187,765 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,640 | 105 | 202,364 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,920 | 280 | 94,530 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,885 | 35 | 58,063 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,175 | 290 | 141,706 | 0 | 0 | 0.00% | 0 |
23.10.04 | 5,995 | 180 | 77,148 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,935 | 60 | 184,220 | 0 | 0 | 0.00% | 0 |
23.09.26 | 5,810 | 125 | 73,415 | 0 | 0 | 0.00% | 0 |
23.09.25 | 5,815 | 5 | 77,949 | 0 | 0 | 0.00% | 0 |
23.09.22 | 5,710 | 105 | 297,019 | 0 | 0 | 0.00% | 0 |
23.09.21 | 5,450 | 260 | 170,818 | 0 | 0 | 0.00% | 0 |
23.09.20 | 5,445 | 5 | 57,814 | 0 | 0 | 0.00% | 0 |
23.09.19 | 5,395 | 50 | 41,970 | 0 | 0 | 0.00% | 0 |
23.09.18 | 5,220 | 175 | 131,255 | 0 | 0 | 0.00% | 0 |
23.09.15 | 5,275 | 55 | 106,304 | 0 | 0 | 0.00% | 0 |
23.09.14 | 5,400 | 125 | 96,078 | 0 | 0 | 0.00% | 0 |
23.09.13 | 5,250 | 150 | 77,832 | 0 | 0 | 0.00% | 0 |
23.09.12 | 5,350 | 100 | 972,143 | 0 | 0 | 0.00% | 0 |
23.09.11 | 5,380 | 30 | 695,971 | 0 | 0 | 0.00% | 0 |
23.09.08 | 5,380 | 0 | 44,335 | 0 | 0 | 0.00% | 0 |
23.09.07 | 5,240 | 140 | 67,914 | 0 | 0 | 0.00% | 0 |
23.09.06 | 5,255 | 15 | 42,598 | 0 | 0 | 0.00% | 0 |
23.09.05 | 5,165 | 90 | 19,915 | 0 | 0 | 0.00% | 0 |
23.09.04 | 5,190 | 25 | 46,357 | 0 | 0 | 0.00% | 0 |
23.09.01 | 5,220 | 30 | 47,814 | 0 | 0 | 0.00% | 0 |
23.08.31 | 5,275 | 55 | 75,196 | 0 | 0 | 0.00% | 0 |
23.08.30 | 5,480 | 205 | 86,003 | 0 | 0 | 0.00% | 0 |
23.08.29 | 5,565 | 85 | 31,639 | 0 | 0 | 0.00% | 0 |
23.08.28 | 5,720 | 155 | 15,834 | 0 | 0 | 0.00% | 0 |
23.08.25 | 5,310 | 410 | 64,437 | 0 | 0 | 0.00% | 0 |
23.08.24 | 5,635 | 325 | 122,014 | 0 | 0 | 0.00% | 0 |
23.08.23 | 5,630 | 5 | 26,157 | 0 | 0 | 0.00% | 0 |
23.08.22 | 5,875 | 245 | 24,938 | 0 | 0 | 0.00% | 0 |
23.08.21 | 5,830 | 45 | 45,816 | 0 | 0 | 0.00% | 0 |
23.08.18 | 5,720 | 110 | 79,835 | 0 | 0 | 0.00% | 0 |
23.08.17 | 5,570 | 150 | 134,318 | 0 | 0 | 0.00% | 0 |
23.08.16 | 5,565 | 5 | 41,349 | 0 | 0 | 0.00% | 0 |
23.08.14 | 5,460 | 105 | 63,268 | 0 | 0 | 0.00% | 0 |
23.08.11 | 5,390 | 70 | 9,165 | 0 | 0 | 0.00% | 0 |
23.08.10 | 5,295 | 95 | 100,650 | 0 | 0 | 0.00% | 0 |
23.08.09 | 5,280 | 15 | 90,324 | 0 | 0 | 0.00% | 0 |
23.08.08 | 5,225 | 55 | 95,983 | 0 | 0 | 0.00% | 0 |
23.08.07 | 5,160 | 65 | 93,160 | 0 | 0 | 0.00% | 0 |
23.08.04 | 5,190 | 30 | 84,174 | 0 | 0 | 0.00% | 0 |
23.08.03 | 5,030 | 160 | 164,615 | 0 | 0 | 0.00% | 0 |
23.08.02 | 4,875 | 155 | 111,360 | 0 | 0 | 0.00% | 0 |
23.08.01 | 4,845 | 30 | 26,715 | 0 | 0 | 0.00% | 0 |
23.07.31 | 4,995 | 150 | 33,452 | 0 | 0 | 0.00% | 0 |
23.07.28 | 4,940 | 55 | 103,541 | 0 | 0 | 0.00% | 0 |
23.07.27 | 4,970 | 30 | 34,864 | 0 | 0 | 0.00% | 0 |
23.07.26 | 5,030 | 60 | 68,347 | 0 | 0 | 0.00% | 0 |
23.07.25 | 5,060 | 30 | 12,955 | 0 | 0 | 0.00% | 0 |
23.07.24 | 5,035 | 25 | 18,221 | 0 | 0 | 0.00% | 0 |
23.07.21 | 4,810 | 225 | 25,525 | 0 | 0 | 0.00% | 0 |
23.07.20 | 4,735 | 75 | 9,708 | 0 | 0 | 0.00% | 0 |
23.07.19 | 4,810 | 75 | 199,481 | 0 | 0 | 0.00% | 0 |
23.07.18 | 4,920 | 110 | 57,058 | 0 | 0 | 0.00% | 0 |
23.07.17 | 4,905 | 15 | 33,305 | 0 | 0 | 0.00% | 0 |
23.07.14 | 5,070 | 165 | 129,727 | 0 | 0 | 0.00% | 0 |
23.07.13 | 5,285 | 215 | 153,910 | 0 | 0 | 0.00% | 0 |
23.07.12 | 5,335 | 50 | 23,176 | 0 | 0 | 0.00% | 0 |
23.07.11 | 5,490 | 155 | 603,600 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,395 | 95 | 1,849,605 | 0 | 0 | 0.00% | 0 |
23.07.07 | 5,330 | 65 | 258,619 | 0 | 0 | 0.00% | 0 |
23.07.06 | 5,300 | 30 | 125,253 | 0 | 0 | 0.00% | 0 |
23.07.05 | 5,285 | 15 | 51,295 | 0 | 0 | 0.00% | 0 |
23.07.04 | 5,315 | 30 | 49,460 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,515 | 200 | 67,103 | 0 | 0 | 0.00% | 0 |
23.06.30 | 5,515 | 0 | 29,215 | 0 | 0 | 0.00% | 0 |
23.06.29 | 5,520 | 5 | 116,873 | 0 | 0 | 0.00% | 0 |
23.06.28 | 5,610 | 90 | 59,367 | 0 | 0 | 0.00% | 0 |
23.06.27 | 5,500 | 110 | 89,799 | 0 | 0 | 0.00% | 0 |
23.06.26 | 5,455 | 45 | 193,271 | 0 | 0 | 0.00% | 0 |
23.06.23 | 5,525 | 70 | 150,273 | 0 | 0 | 0.00% | 0 |
23.06.22 | 5,345 | 180 | 92,437 | 0 | 0 | 0.00% | 0 |
23.06.21 | 5,300 | 45 | 54,032 | 0 | 0 | 0.00% | 0 |
23.06.20 | 5,255 | 45 | 40,019 | 0 | 0 | 0.00% | 0 |
23.06.19 | 5,170 | 85 | 22,972 | 0 | 0 | 0.00% | 0 |
23.06.16 | 5,345 | 175 | 155,105 | 0 | 0 | 0.00% | 0 |
23.06.15 | 5,400 | 55 | 62,975 | 0 | 0 | 0.00% | 0 |
23.06.14 | 5,380 | 20 | 78,246 | 0 | 0 | 0.00% | 0 |
23.06.13 | 5,665 | 285 | 84,955 | 0 | 0 | 0.00% | 0 |
23.06.12 | 5,760 | 95 | 54,224 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,015 | 255 | 38,477 | 0 | 0 | 0.00% | 0 |
23.06.08 | 5,760 | 255 | 33,958 | 0 | 0 | 0.00% | 0 |
23.06.07 | 5,815 | 55 | 21,121 | 0 | 0 | 0.00% | 0 |
23.06.05 | 5,820 | 5 | 11,639 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,075 | 255 | 42,953 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,060 | 15 | 60,389 | 0 | 0 | 0.00% | 0 |
23.05.31 | 5,985 | 75 | 40,340 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,370 | 385 | 46,873 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,520 | 150 | 46,570 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,605 | 85 | 12,664 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,380 | 225 | 34,205 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,445 | 65 | 16,228 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,450 | 5 | 27,920 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,765 | 315 | 61,767 | 0 | 0 | 0.00% | 0 |
23.05.18 | 6,930 | 165 | 43,345 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,975 | 45 | 16,149 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,995 | 20 | 19,817 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,930 | 65 | 32,158 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,910 | 20 | 34,962 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,090 | 180 | 63,915 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,025 | 65 | 40,113 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,020 | 5 | 27,781 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,240 | 220 | 24,785 | 0 | 0 | 0.00% | 0 |
23.05.04 | 7,270 | 30 | 7,467 | 0 | 0 | 0.00% | 0 |
23.05.03 | 7,135 | 135 | 9,245 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,235 | 100 | 9,631 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,500 | 265 | 66,539 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,520 | 20 | 19,065 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,450 | 70 | 39,613 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,450 | 0 | 11,034 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,355 | 95 | 22,030 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,260 | 95 | 15,462 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,290 | 30 | 21,534 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,175 | 115 | 1,365 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,115 | 60 | 7,988 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,380 | 330 | 5,905 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,385 | 5 | 18,900 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,205 | 180 | 4,780 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,245 | 40 | 1,761 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,195 | 50 | 4,415 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,345 | 150 | 16,989 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,100 | 245 | 6,311 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,105 | 5 | 6,233 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,140 | 35 | 4,150 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,200 | 60 | 9,814 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,305 | 105 | 11,813 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,510 | 205 | 37,060 | 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 >