KB S&P 레버리지 WTI원유 선물 ETN(H)
(Q580036 ) I 코스피 ETN 11.08 15:3311,890 | 전일 | 11,875 | 고가 | 12,025 | 상한가 | 18,995 |
거래량 (주) |
12,929 |
15 0.13% | 시가 | 12,000 | 저가 | 11,880 | 하한가 | 4,755 |
거래대금 (백만) |
155 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 11,875 | 15 | 12,929 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 11,515 | 360 | 13,974 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 11,750 | 235 | 22,431 | 0 | 0 | 0.00% | 1,000,000 |
24.11.05 | 11,555 | 195 | 16,939 | 0 | 0 | 0.00% | 1,000,000 |
24.11.04 | 11,500 | 55 | 121,809 | 0 | 0 | 0.00% | 1,000,000 |
24.11.01 | 10,995 | 505 | 167,050 | 0 | 0 | 0.00% | 1,000,000 |
24.10.31 | 10,605 | 390 | 37,128 | 0 | 0 | 0.00% | 1,000,000 |
24.10.30 | 10,440 | 165 | 83,773 | 0 | 0 | 0.00% | 1,000,000 |
24.10.29 | 10,880 | 440 | 71,922 | 0 | 0 | 0.00% | 1,000,000 |
24.10.28 | 11,470 | 590 | 275,895 | 0 | 0 | 0.00% | 1,000,000 |
24.10.25 | 11,850 | 380 | 28,784 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,820 | 30 | 53,372 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,330 | 490 | 57,399 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,045 | 285 | 13,280 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,555 | 510 | 51,636 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,315 | 240 | 76,308 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,440 | 125 | 51,872 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,545 | 105 | 99,316 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,665 | 1,120 | 60,042 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,865 | 200 | 70,296 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,390 | 475 | 157,758 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,135 | 745 | 63,488 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,645 | 490 | 631,557 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,420 | 225 | 22,797 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,555 | 865 | 35,389 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,930 | 625 | 54,745 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,570 | 360 | 132,955 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,590 | 20 | 44,365 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,685 | 1,095 | 340,205 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,660 | 25 | 219,085 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,750 | 90 | 251,951 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,620 | 130 | 155,617 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,365 | 255 | 64,326 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,785 | 580 | 110,336 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,465 | 320 | 81,243 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,965 | 500 | 46,816 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,550 | 585 | 54,805 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,540 | 10 | 24,956 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,870 | 330 | 26,172 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,855 | 15 | 20,710 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,055 | 200 | 36,664 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,390 | 1,335 | 48,569 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,075 | 315 | 1,517 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,115 | 1,040 | 9,880 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,635 | 480 | 24,753 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,920 | 285 | 8,850 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,535 | 615 | 6,217 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,855 | 680 | 13,441 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,095 | 760 | 24,979 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,680 | 415 | 12,564 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,085 | 405 | 18,976 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,155 | 70 | 12,048 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,785 | 630 | 21,182 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,330 | 545 | 28,816 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,545 | 215 | 18,346 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,735 | 190 | 51,772 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,035 | 700 | 142,967 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,705 | 330 | 19,421 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,380 | 325 | 18,809 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,795 | 585 | 36,034 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,995 | 200 | 39,196 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,575 | 420 | 95,065 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,970 | 1,395 | 41,787 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,580 | 610 | 58,839 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,785 | 795 | 90,430 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,530 | 255 | 52,030 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,250 | 720 | 38,874 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,515 | 265 | 26,425 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,985 | 530 | 26,587 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,175 | 190 | 1,001 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,505 | 330 | 8,446 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,705 | 200 | 782 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,335 | 630 | 19,794 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,825 | 490 | 7,665 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,910 | 915 | 3,524 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,190 | 280 | 7,854 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,405 | 215 | 188 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,725 | 320 | 7,758 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,680 | 45 | 889 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,045 | 635 | 278 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,565 | 520 | 531 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,680 | 115 | 975 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,030 | 350 | 9,763 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,890 | 140 | 18,543 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,835 | 55 | 4,859 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,955 | 120 | 492 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,440 | 515 | 5,860 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,510 | 70 | 20,852 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,965 | 545 | 4,434 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,195 | 230 | 328 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,295 | 100 | 874 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,935 | 360 | 3,872 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,170 | 235 | 10,813 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,895 | 275 | 1,995 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,935 | 40 | 11,502 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,565 | 370 | 6,612 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,940 | 625 | 1,765 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,935 | 5 | 744 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,980 | 45 | 22,608 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,090 | 110 | 2,750 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,845 | 245 | 23,734 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,160 | 685 | 41,288 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,130 | 30 | 84,834 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,380 | 750 | 57,736 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,425 | 45 | 12,679 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,505 | 1,080 | 41,273 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,880 | 375 | 42,243 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,280 | 400 | 63,147 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,635 | 355 | 156,198 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,200 | 435 | 14,506 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,955 | 245 | 84,542 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,575 | 380 | 30,239 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,670 | 95 | 41,930 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,940 | 270 | 60,490 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,205 | 265 | 63,038 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,560 | 355 | 19,183 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,310 | 250 | 53,272 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,105 | 205 | 86,077 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,180 | 75 | 1,428 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,820 | 360 | 4,647 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,390 | 570 | 1,850 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,215 | 175 | 3,541 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,765 | 450 | 5,251 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,990 | 225 | 2,284 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,150 | 160 | 3,341 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,290 | 140 | 5,316 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,300 | 1,010 | 13,685 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,550 | 250 | 1,635 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,825 | 275 | 643 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,475 | 350 | 6,567 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,655 | 180 | 1,047 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,170 | 485 | 4,517 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,880 | 290 | 3,035 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,590 | 710 | 14,452 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,240 | 350 | 130,997 | 0 | 0 | 0.00% | 0 |
24.04.18 | 14,995 | 755 | 8,134 | 0 | 0 | 0.00% | 0 |
24.04.17 | 15,245 | 250 | 2,797 | 0 | 0 | 0.00% | 0 |
24.04.16 | 15,050 | 195 | 12,325 | 0 | 0 | 0.00% | 0 |
24.04.15 | 15,315 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 15,395 | 80 | 8,588 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,420 | 25 | 658 | 0 | 0 | 0.00% | 0 |
24.04.09 | 15,130 | 290 | 2,839 | 0 | 0 | 0.00% | 0 |
24.04.08 | 15,610 | 480 | 3,346 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,120 | 490 | 1,917 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,970 | 150 | 1,823 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,645 | 325 | 1,368 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,360 | 285 | 934 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,095 | 265 | 1,877 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,795 | 300 | 2,050 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,525 | 270 | 2,601 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,810 | 285 | 1,170 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,550 | 260 | 3,576 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,410 | 140 | 320 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,745 | 335 | 6,484 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,030 | 285 | 5,788 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,835 | 195 | 6,299 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,555 | 280 | 9,930 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,375 | 180 | 2,631 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,950 | 425 | 10,330 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,485 | 465 | 10,605 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,505 | 20 | 2,032 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,320 | 185 | 1,852 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,865 | 545 | 2,653 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,740 | 125 | 4,020 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,530 | 210 | 775 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,530 | 0 | 166 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,025 | 495 | 1,193 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,560 | 465 | 4,427 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,565 | 5 | 2,651 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,290 | 275 | 6,975 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,850 | 440 | 2,405 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,460 | 610 | 965 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,460 | 0 | 138 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,160 | 300 | 9,401 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,510 | 350 | 3,379 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,385 | 125 | 4,812 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,265 | 120 | 5,401 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,820 | 445 | 5,811 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,220 | 400 | 3,078 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,015 | 205 | 12,981 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,195 | 820 | 13,583 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,935 | 260 | 3,136 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,815 | 120 | 12,019 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,730 | 85 | 10,326 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,170 | 440 | 13,084 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,770 | 600 | 5,980 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,240 | 470 | 10,126 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,140 | 100 | 8,558 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,510 | 370 | 6,172 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,020 | 490 | 8,216 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,615 | 405 | 13,266 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,280 | 335 | 4,833 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,435 | 155 | 4,502 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,880 | 555 | 30,672 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,125 | 245 | 4,514 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,870 | 255 | 16,332 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,610 | 260 | 21,566 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,745 | 135 | 20,496 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,825 | 80 | 12,999 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,095 | 270 | 13,156 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,545 | 550 | 19,550 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,745 | 200 | 9,711 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,200 | 545 | 27,754 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,840 | 640 | 31,245 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,885 | 45 | 9,373 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,010 | 125 | 8,272 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,180 | 830 | 22,665 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,930 | 750 | 24,193 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,280 | 350 | 7,079 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,650 | 370 | 5,168 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,175 | 475 | 12,475 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,370 | 195 | 7,991 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,270 | 100 | 15,029 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,235 | 35 | 8,997 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,845 | 390 | 31,657 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,750 | 95 | 17,468 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,645 | 105 | 16,443 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,100 | 545 | 64,098 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,670 | 430 | 37,596 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,730 | 1,060 | 41,221 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,665 | 65 | 50,490 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,340 | 325 | 7,539 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,125 | 215 | 12,700 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,865 | 740 | 66,258 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,080 | 215 | 16,388 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,200 | 120 | 7,945 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,960 | 760 | 21,696 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,705 | 745 | 6,304 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,140 | 565 | 13,549 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,630 | 510 | 26,497 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,645 | 15 | 2,851 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,140 | 495 | 15,339 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,090 | 50 | 2,455 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,445 | 355 | 6,479 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,400 | 45 | 6,016 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,230 | 170 | 9,089 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,155 | 1,075 | 96,403 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,170 | 1,015 | 28,566 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,900 | 735 | 9,284 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,800 | 100 | 32,156 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,215 | 585 | 6,692 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,100 | 115 | 4,866 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,915 | 185 | 7,203 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,460 | 545 | 19,246 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,430 | 970 | 49,681 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,690 | 260 | 4,264 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,295 | 605 | 7,745 | 0 | 0 | 0.00% | 0 |
23.11.03 | 13,765 | 530 | 31,555 | 0 | 0 | 0.00% | 0 |
23.11.02 | 13,765 | 0 | 56,995 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,330 | 565 | 11,252 | 0 | 0 | 0.00% | 0 |
23.10.31 | 14,900 | 570 | 33,470 | 0 | 0 | 0.00% | 0 |
23.10.30 | 14,960 | 60 | 5,330 | 0 | 0 | 0.00% | 0 |
23.10.27 | 14,955 | 5 | 3,741 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,520 | 435 | 28,325 | 0 | 0 | 0.00% | 0 |
23.10.25 | 15,355 | 835 | 12,167 | 0 | 0 | 0.00% | 0 |
23.10.24 | 15,965 | 610 | 3,337 | 0 | 0 | 0.00% | 0 |
23.10.23 | 16,670 | 705 | 26,896 | 0 | 0 | 0.00% | 0 |
23.10.20 | 15,905 | 765 | 40,927 | 0 | 0 | 0.00% | 0 |
23.10.19 | 15,940 | 35 | 10,946 | 0 | 0 | 0.00% | 0 |
23.10.18 | 15,285 | 655 | 11,375 | 0 | 0 | 0.00% | 0 |
23.10.17 | 15,495 | 210 | 7,490 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,410 | 1,085 | 21,241 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,980 | 430 | 14,854 | 0 | 0 | 0.00% | 0 |
23.10.12 | 14,990 | 1,010 | 22,726 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,945 | 45 | 10,229 | 0 | 0 | 0.00% | 0 |
23.10.10 | 13,880 | 1,065 | 20,248 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,550 | 670 | 7,053 | 0 | 0 | 0.00% | 0 |
23.10.05 | 16,130 | 1,580 | 6,066 | 0 | 0 | 0.00% | 0 |
23.10.04 | 16,995 | 865 | 1,371 | 0 | 0 | 0.00% | 0 |
23.09.27 | 16,250 | 745 | 1,302 | 0 | 0 | 0.00% | 0 |
23.09.26 | 16,650 | 400 | 3,160 | 0 | 0 | 0.00% | 0 |
23.09.25 | 16,540 | 110 | 28,726 | 0 | 0 | 0.00% | 0 |
23.09.22 | 16,100 | 440 | 5,849 | 0 | 0 | 0.00% | 0 |
23.09.21 | 16,335 | 235 | 2,413 | 0 | 0 | 0.00% | 0 |
23.09.20 | 16,945 | 610 | 4,730 | 0 | 0 | 0.00% | 0 |
23.09.19 | 16,750 | 195 | 4,477 | 0 | 0 | 0.00% | 0 |
23.09.18 | 16,585 | 165 | 1,536 | 0 | 0 | 0.00% | 0 |
23.09.15 | 15,940 | 645 | 1,126 | 0 | 0 | 0.00% | 0 |
23.09.14 | 15,890 | 50 | 1,174 | 0 | 0 | 0.00% | 0 |
23.09.13 | 15,420 | 470 | 3,876 | 0 | 0 | 0.00% | 0 |
23.09.12 | 15,205 | 215 | 1,004 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,975 | 230 | 12,096 | 0 | 0 | 0.00% | 0 |
23.09.08 | 15,270 | 295 | 9,537 | 0 | 0 | 0.00% | 0 |
23.09.07 | 15,030 | 240 | 6,275 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,760 | 270 | 2,073 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,660 | 100 | 299 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,095 | 565 | 506 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,365 | 730 | 6,314 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,330 | 35 | 773 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,810 | 520 | 7,932 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,865 | 55 | 644 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,685 | 180 | 2,049 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,370 | 315 | 3,170 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,720 | 350 | 1,036 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,830 | 110 | 1,190 | 0 | 0 | 0.00% | 0 |
23.08.22 | 13,240 | 410 | 2,391 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,865 | 375 | 4,251 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,555 | 310 | 1,496 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,865 | 310 | 6,268 | 0 | 0 | 0.00% | 0 |
23.08.16 | 13,325 | 460 | 1,575 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,535 | 210 | 1,396 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,110 | 575 | 1,102 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,520 | 590 | 9,765 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,220 | 300 | 1,181 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,505 | 285 | 1,813 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,165 | 340 | 3,427 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,485 | 680 | 3,030 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,365 | 880 | 3,903 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,145 | 220 | 13,465 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,810 | 335 | 4,518 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,615 | 195 | 2,188 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,485 | 130 | 3,549 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,410 | 75 | 1,853 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,325 | 85 | 17,883 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,685 | 640 | 7,860 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,535 | 150 | 4,223 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,225 | 310 | 1,811 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,295 | 70 | 1,018 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,905 | 390 | 2,983 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,950 | 45 | 16,615 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,635 | 685 | 3,253 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,360 | 275 | 4,792 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,000 | 360 | 10,943 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,600 | 400 | 8,402 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,595 | 5 | 4,179 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,300 | 295 | 7,550 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,150 | 150 | 26,049 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,940 | 210 | 40,597 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,730 | 210 | 9,902 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,835 | 105 | 10,549 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,650 | 185 | 26,126 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,475 | 175 | 23,183 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,155 | 320 | 11,532 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,655 | 500 | 71,755 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,575 | 80 | 13,384 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,365 | 210 | 21,000 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,305 | 940 | 36,304 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,100 | 205 | 5,775 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,935 | 165 | 6,219 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,040 | 105 | 12,116 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,965 | 75 | 38,064 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,410 | 555 | 47,041 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,670 | 260 | 10,059 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,135 | 535 | 13,552 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,650 | 515 | 61,386 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,030 | 380 | 13,383 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,500 | 470 | 11,161 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,135 | 365 | 32,119 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,590 | 455 | 16,542 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,985 | 605 | 43,341 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,400 | 585 | 31,551 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,610 | 210 | 33,181 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,420 | 810 | 40,487 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,395 | 25 | 5,227 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,940 | 545 | 8,402 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,860 | 80 | 12,990 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,490 | 370 | 11,005 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,070 | 420 | 5,998 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,580 | 510 | 7,142 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,625 | 45 | 9,410 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,920 | 705 | 12,363 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,135 | 215 | 2,338 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,825 | 310 | 13,105 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,000 | 175 | 11,012 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,745 | 745 | 15,665 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,665 | 80 | 3,338 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,540 | 125 | 10,510 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,315 | 225 | 15,250 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,525 | 790 | 45,307 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,375 | 850 | 55,529 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,510 | 1,135 | 20,241 | 0 | 0 | 0.00% | 0 |
23.05.02 | 11,405 | 105 | 8,316 | 0 | 0 | 0.00% | 0 |
23.04.28 | 11,195 | 210 | 15,683 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,160 | 965 | 9,196 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,520 | 360 | 1,413 | 0 | 0 | 0.00% | 0 |
23.04.25 | 11,930 | 590 | 743 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,000 | 70 | 1,112 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,425 | 425 | 4,778 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,100 | 675 | 12,282 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,300 | 200 | 5,240 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,710 | 410 | 10,316 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,750 | 40 | 45,177 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,890 | 190 | 1,612 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,410 | 480 | 4,166 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,075 | 335 | 4,069 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,085 | 10 | 1,454 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,940 | 145 | 3,646 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,925 | 15 | 1,220 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,255 | 330 | 6,140 | 0 | 0 | 0.00% | 0 |
23.04.05 | 13,100 | 155 | 3,879 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,655 | 445 | 5,172 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,140 | 1,515 | 29,685 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,795 | 345 | 12,574 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,985 | 190 | 5,685 | 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
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
3
정부, 금융·통상·산업회의체 가동…트럼프정부 출범 영향 점검(종합)
-
4
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
5
현대지에프홀딩스, 현대이지웰 지분 15% 공개매수
-
6
尹, '골프광' 트럼프와 만남 앞두고 8년 만에 골프 연습(종합)
-
7
[부고] 강호칠(한국자산관리공사 캠코연구원 부원장)씨 장인상
-
8
산업인력공단 상임감사에 권통일 전 교육장관 정책보좌관
-
9
서학개미 미국주식 보관액 처음 1천억달러 넘어서
11.10 20:15
더보기 >