메리츠 레버리지 국채30년 ETN
(Q610008 ) I 코스피 ETN 11.08 15:33| 6,635 | 전일 | 6,585 | 고가 | 6,660 | 상한가 | 10,535 |
거래량 (주) |
3,364 |
| 50 0.76% | 시가 | 6,635 | 저가 | 6,635 | 하한가 | 2,635 |
거래대금 (백만) |
22 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 24.11.08 | 6,585 | 50 | 3,364 | 0 | 0 | 0.00% | 4,000,000 |
| 24.11.07 | 6,490 | 95 | 530 | 0 | 0 | 0.00% | 4,000,000 |
| 24.11.06 | 6,585 | 95 | 1,148 | 0 | 0 | 0.00% | 4,000,000 |
| 24.11.05 | 6,540 | 45 | 217 | 0 | 0 | 0.00% | 4,000,000 |
| 24.11.04 | 6,580 | 40 | 608 | 0 | 0 | 0.00% | 4,000,000 |
| 24.11.01 | 6,495 | 85 | 200 | 0 | 0 | 0.00% | 4,000,000 |
| 24.10.31 | 6,475 | 20 | 15 | 0 | 0 | 0.00% | 4,000,000 |
| 24.10.30 | 6,430 | 45 | 16 | 0 | 0 | 0.00% | 4,000,000 |
| 24.10.29 | 6,465 | 35 | 33 | 0 | 0 | 0.00% | 4,000,000 |
| 24.10.28 | 6,585 | 120 | 1,658 | 0 | 0 | 0.00% | 4,000,000 |
| 24.10.25 | 6,550 | 35 | 104 | 0 | 0 | 0.00% | 0 |
| 24.10.24 | 6,425 | 125 | 1,714 | 0 | 0 | 0.00% | 0 |
| 24.10.23 | 6,450 | 25 | 4,233 | 0 | 0 | 0.00% | 0 |
| 24.10.22 | 6,560 | 110 | 330 | 0 | 0 | 0.00% | 0 |
| 24.10.21 | 6,540 | 20 | 2,055 | 0 | 0 | 0.00% | 0 |
| 24.10.18 | 6,610 | 70 | 1,273 | 0 | 0 | 0.00% | 0 |
| 24.10.17 | 6,660 | 50 | 1,837 | 0 | 0 | 0.00% | 0 |
| 24.10.16 | 6,575 | 85 | 3,572 | 0 | 0 | 0.00% | 0 |
| 24.10.15 | 6,550 | 25 | 894 | 0 | 0 | 0.00% | 0 |
| 24.10.14 | 6,600 | 50 | 55 | 0 | 0 | 0.00% | 0 |
| 24.10.11 | 6,580 | 20 | 5,319 | 0 | 0 | 0.00% | 0 |
| 24.10.10 | 6,505 | 75 | 15,071 | 0 | 0 | 0.00% | 0 |
| 24.10.08 | 6,505 | 0 | 16,352 | 0 | 0 | 0.00% | 0 |
| 24.10.07 | 6,700 | 195 | 6,777 | 0 | 0 | 0.00% | 0 |
| 24.10.04 | 6,815 | 115 | 27,349 | 0 | 0 | 0.00% | 0 |
| 24.10.02 | 6,675 | 140 | 457 | 0 | 0 | 0.00% | 0 |
| 24.09.30 | 6,635 | 40 | 11,875 | 0 | 0 | 0.00% | 0 |
| 24.09.27 | 6,635 | 0 | 623 | 0 | 0 | 0.00% | 0 |
| 24.09.26 | 6,635 | 0 | 3,167 | 0 | 0 | 0.00% | 0 |
| 24.09.25 | 6,575 | 60 | 534 | 0 | 0 | 0.00% | 0 |
| 24.09.24 | 6,600 | 25 | 2,338 | 0 | 0 | 0.00% | 0 |
| 24.09.23 | 6,670 | 70 | 5,532 | 0 | 0 | 0.00% | 0 |
| 24.09.20 | 6,650 | 20 | 7,581 | 0 | 0 | 0.00% | 0 |
| 24.09.19 | 6,755 | 105 | 3,600 | 0 | 0 | 0.00% | 0 |
| 24.09.13 | 6,700 | 55 | 55,323 | 0 | 0 | 0.00% | 0 |
| 24.09.12 | 6,690 | 10 | 3,434 | 0 | 0 | 0.00% | 0 |
| 24.09.11 | 6,560 | 130 | 5,852 | 0 | 0 | 0.00% | 0 |
| 24.09.10 | 6,495 | 65 | 5,804 | 0 | 0 | 0.00% | 0 |
| 24.09.09 | 6,555 | 60 | 521 | 0 | 0 | 0.00% | 0 |
| 24.09.06 | 6,475 | 80 | 13,109 | 0 | 0 | 0.00% | 0 |
| 24.09.05 | 6,455 | 20 | 3,657 | 0 | 0 | 0.00% | 0 |
| 24.09.04 | 6,355 | 100 | 6,728 | 0 | 0 | 0.00% | 0 |
| 24.09.03 | 6,405 | 50 | 12,548 | 0 | 0 | 0.00% | 0 |
| 24.09.02 | 6,465 | 60 | 2,263 | 0 | 0 | 0.00% | 0 |
| 24.08.30 | 6,420 | 45 | 2,223 | 0 | 0 | 0.00% | 0 |
| 24.08.29 | 6,415 | 5 | 355 | 0 | 0 | 0.00% | 0 |
| 24.08.28 | 6,440 | 25 | 1,549 | 0 | 0 | 0.00% | 0 |
| 24.08.27 | 6,620 | 180 | 12,425 | 0 | 0 | 0.00% | 0 |
| 24.08.26 | 6,570 | 50 | 404 | 0 | 0 | 0.00% | 0 |
| 24.08.23 | 6,615 | 45 | 2,285 | 0 | 0 | 0.00% | 0 |
| 24.08.22 | 6,635 | 20 | 1,143 | 0 | 0 | 0.00% | 0 |
| 24.08.21 | 6,650 | 15 | 17,285 | 0 | 0 | 0.00% | 0 |
| 24.08.20 | 6,735 | 85 | 10,361 | 0 | 0 | 0.00% | 0 |
| 24.08.19 | 6,745 | 10 | 441 | 0 | 0 | 0.00% | 0 |
| 24.08.16 | 6,785 | 40 | 1,959 | 0 | 0 | 0.00% | 0 |
| 24.08.14 | 6,705 | 80 | 1,024 | 0 | 0 | 0.00% | 0 |
| 24.08.13 | 6,615 | 90 | 6,981 | 0 | 0 | 0.00% | 0 |
| 24.08.12 | 6,610 | 5 | 265 | 0 | 0 | 0.00% | 0 |
| 24.08.09 | 6,650 | 40 | 651 | 0 | 0 | 0.00% | 0 |
| 24.08.08 | 6,635 | 15 | 17,044 | 0 | 0 | 0.00% | 0 |
| 24.08.07 | 6,615 | 20 | 7,486 | 0 | 0 | 0.00% | 0 |
| 24.08.06 | 6,855 | 240 | 16,775 | 0 | 0 | 0.00% | 0 |
| 24.08.05 | 6,675 | 180 | 15,363 | 0 | 0 | 0.00% | 0 |
| 24.08.02 | 6,640 | 35 | 8,394 | 0 | 0 | 0.00% | 0 |
| 24.08.01 | 6,505 | 135 | 9,732 | 0 | 0 | 0.00% | 0 |
| 24.07.31 | 6,555 | 50 | 4,634 | 0 | 0 | 0.00% | 0 |
| 24.07.30 | 6,530 | 25 | 1,644 | 0 | 0 | 0.00% | 0 |
| 24.07.29 | 6,425 | 105 | 751 | 0 | 0 | 0.00% | 0 |
| 24.07.26 | 6,400 | 25 | 2,338 | 0 | 0 | 0.00% | 0 |
| 24.07.25 | 6,390 | 10 | 826 | 0 | 0 | 0.00% | 0 |
| 24.07.24 | 6,340 | 50 | 15,389 | 0 | 0 | 0.00% | 0 |
| 24.07.23 | 6,285 | 55 | 3,954 | 0 | 0 | 0.00% | 0 |
| 24.07.22 | 6,330 | 45 | 6,075 | 0 | 0 | 0.00% | 0 |
| 24.07.19 | 6,360 | 30 | 791 | 0 | 0 | 0.00% | 0 |
| 24.07.18 | 6,365 | 5 | 9,684 | 0 | 0 | 0.00% | 0 |
| 24.07.17 | 6,345 | 20 | 766 | 0 | 0 | 0.00% | 0 |
| 24.07.16 | 6,220 | 125 | 1,850 | 0 | 0 | 0.00% | 0 |
| 24.07.15 | 6,250 | 30 | 8,429 | 0 | 0 | 0.00% | 0 |
| 24.07.12 | 6,120 | 130 | 8,604 | 0 | 0 | 0.00% | 0 |
| 24.07.11 | 6,155 | 35 | 6,647 | 0 | 0 | 0.00% | 0 |
| 24.07.10 | 6,150 | 5 | 4,587 | 0 | 0 | 0.00% | 0 |
| 24.07.09 | 6,125 | 25 | 2,667 | 0 | 0 | 0.00% | 0 |
| 24.07.08 | 6,085 | 40 | 7,544 | 0 | 0 | 0.00% | 0 |
| 24.07.05 | 6,060 | 25 | 744 | 0 | 0 | 0.00% | 0 |
| 24.07.04 | 6,000 | 60 | 7,752 | 0 | 0 | 0.00% | 0 |
| 24.07.03 | 5,960 | 40 | 639 | 0 | 0 | 0.00% | 0 |
| 24.07.02 | 5,900 | 60 | 1,448 | 0 | 0 | 0.00% | 0 |
| 24.07.01 | 5,900 | 0 | 781 | 0 | 0 | 0.00% | 0 |
| 24.06.28 | 5,890 | 10 | 510 | 0 | 0 | 0.00% | 0 |
| 24.06.27 | 5,940 | 50 | 5,027 | 0 | 0 | 0.00% | 0 |
| 24.06.26 | 5,975 | 35 | 3,111 | 0 | 0 | 0.00% | 0 |
| 24.06.25 | 6,005 | 30 | 548 | 0 | 0 | 0.00% | 0 |
| 24.06.24 | 5,995 | 10 | 617 | 0 | 0 | 0.00% | 0 |
| 24.06.21 | 6,015 | 20 | 3,321 | 0 | 0 | 0.00% | 0 |
| 24.06.20 | 6,085 | 70 | 4,142 | 0 | 0 | 0.00% | 0 |
| 24.06.19 | 5,975 | 110 | 2,217 | 0 | 0 | 0.00% | 0 |
| 24.06.18 | 5,940 | 35 | 745 | 0 | 0 | 0.00% | 0 |
| 24.06.17 | 5,925 | 15 | 2,592 | 0 | 0 | 0.00% | 0 |
| 24.06.14 | 5,885 | 40 | 784 | 0 | 0 | 0.00% | 0 |
| 24.06.13 | 5,825 | 60 | 2,260 | 0 | 0 | 0.00% | 0 |
| 24.06.12 | 5,760 | 65 | 1,142 | 0 | 0 | 0.00% | 0 |
| 24.06.11 | 5,735 | 25 | 25 | 0 | 0 | 0.00% | 0 |
| 24.06.10 | 5,820 | 85 | 5,069 | 0 | 0 | 0.00% | 0 |
| 24.06.07 | 5,730 | 90 | 1,803 | 0 | 0 | 0.00% | 0 |
| 24.06.05 | 5,680 | 50 | 1,172 | 0 | 0 | 0.00% | 0 |
| 24.06.04 | 5,565 | 115 | 7,978 | 0 | 0 | 0.00% | 0 |
| 24.06.03 | 5,460 | 105 | 852 | 0 | 0 | 0.00% | 0 |
| 24.05.31 | 5,470 | 10 | 1,077 | 0 | 0 | 0.00% | 0 |
| 24.05.30 | 5,520 | 50 | 1,819 | 0 | 0 | 0.00% | 0 |
| 24.05.29 | 5,600 | 80 | 1,793 | 0 | 0 | 0.00% | 0 |
| 24.05.28 | 5,590 | 10 | 1,179 | 0 | 0 | 0.00% | 0 |
| 24.05.27 | 5,575 | 15 | 1,659 | 0 | 0 | 0.00% | 0 |
| 24.05.24 | 5,655 | 80 | 6,637 | 0 | 0 | 0.00% | 0 |
| 24.05.23 | 5,675 | 20 | 1,736 | 0 | 0 | 0.00% | 0 |
| 24.05.22 | 5,640 | 35 | 3,817 | 0 | 0 | 0.00% | 0 |
| 24.05.21 | 5,590 | 50 | 215 | 0 | 0 | 0.00% | 0 |
| 24.05.20 | 5,680 | 90 | 6,400 | 0 | 0 | 0.00% | 0 |
| 24.05.17 | 5,685 | 5 | 533 | 0 | 0 | 0.00% | 0 |
| 24.05.16 | 5,525 | 160 | 4,373 | 0 | 0 | 0.00% | 0 |
| 24.05.14 | 5,505 | 20 | 1,160 | 0 | 0 | 0.00% | 0 |
| 24.05.13 | 5,495 | 10 | 13 | 0 | 0 | 0.00% | 0 |
| 24.05.10 | 5,465 | 30 | 301 | 0 | 0 | 0.00% | 0 |
| 24.05.09 | 5,555 | 90 | 392 | 0 | 0 | 0.00% | 0 |
| 24.05.08 | 5,555 | 0 | 1,417 | 0 | 0 | 0.00% | 0 |
| 24.05.07 | 5,450 | 105 | 20,321 | 0 | 0 | 0.00% | 0 |
| 24.05.03 | 5,370 | 80 | 7,207 | 0 | 0 | 0.00% | 0 |
| 24.05.02 | 5,350 | 20 | 2,618 | 0 | 0 | 0.00% | 0 |
| 24.04.30 | 5,230 | 120 | 3,366 | 0 | 0 | 0.00% | 0 |
| 24.04.29 | 5,210 | 20 | 1,471 | 0 | 0 | 0.00% | 0 |
| 24.04.26 | 5,250 | 40 | 22,592 | 0 | 0 | 0.00% | 0 |
| 24.04.25 | 5,365 | 115 | 16,337 | 0 | 0 | 0.00% | 0 |
| 24.04.24 | 5,405 | 40 | 456 | 0 | 0 | 0.00% | 0 |
| 24.04.23 | 5,455 | 50 | 231 | 0 | 0 | 0.00% | 0 |
| 24.04.22 | 5,550 | 95 | 9,726 | 0 | 0 | 0.00% | 0 |
| 24.04.19 | 5,560 | 10 | 109 | 0 | 0 | 0.00% | 0 |
| 24.04.18 | 5,435 | 125 | 5,425 | 0 | 0 | 0.00% | 0 |
| 24.04.17 | 5,475 | 40 | 1,258 | 0 | 0 | 0.00% | 0 |
| 24.04.16 | 5,530 | 55 | 10,125 | 0 | 0 | 0.00% | 0 |
| 24.04.15 | 5,580 | 0 | 0 | 0 | 0 | 0.00% | 0 |
| 24.04.12 | 5,520 | 60 | 14,861 | 0 | 0 | 0.00% | 0 |
| 24.04.11 | 5,630 | 110 | 7,295 | 0 | 0 | 0.00% | 0 |
| 24.04.09 | 5,630 | 0 | 26 | 0 | 0 | 0.00% | 0 |
| 24.04.08 | 5,710 | 80 | 1,358 | 0 | 0 | 0.00% | 0 |
| 24.04.05 | 5,690 | 20 | 144 | 0 | 0 | 0.00% | 0 |
| 24.04.04 | 5,680 | 10 | 1,611 | 0 | 0 | 0.00% | 0 |
| 24.04.03 | 5,700 | 20 | 518 | 0 | 0 | 0.00% | 0 |
| 24.04.02 | 5,705 | 5 | 632 | 0 | 0 | 0.00% | 0 |
| 24.04.01 | 5,660 | 45 | 5,851 | 0 | 0 | 0.00% | 0 |
| 24.03.29 | 5,740 | 80 | 4,509 | 0 | 0 | 0.00% | 0 |
| 24.03.28 | 5,750 | 10 | 1,830 | 0 | 0 | 0.00% | 0 |
| 24.03.27 | 5,710 | 40 | 1,997 | 0 | 0 | 0.00% | 0 |
| 24.03.26 | 5,730 | 20 | 152 | 0 | 0 | 0.00% | 0 |
| 24.03.25 | 5,690 | 40 | 2,039 | 0 | 0 | 0.00% | 0 |
| 24.03.22 | 5,720 | 30 | 199 | 0 | 0 | 0.00% | 0 |
| 24.03.21 | 5,630 | 90 | 5,693 | 0 | 0 | 0.00% | 0 |
| 24.03.20 | 5,585 | 45 | 14,626 | 0 | 0 | 0.00% | 0 |
| 24.03.19 | 5,625 | 40 | 5,670 | 0 | 0 | 0.00% | 0 |
| 24.03.18 | 5,670 | 45 | 4,515 | 0 | 0 | 0.00% | 0 |
| 24.03.15 | 5,780 | 110 | 13,466 | 0 | 0 | 0.00% | 0 |
| 24.03.14 | 5,800 | 20 | 1,650 | 0 | 0 | 0.00% | 0 |
| 24.03.13 | 5,780 | 20 | 4,239 | 0 | 0 | 0.00% | 0 |
| 24.03.12 | 5,750 | 30 | 666 | 0 | 0 | 0.00% | 0 |
| 24.03.11 | 5,705 | 45 | 9,046 | 0 | 0 | 0.00% | 0 |
| 24.03.08 | 5,625 | 80 | 3,629 | 0 | 0 | 0.00% | 0 |
| 24.03.07 | 5,685 | 60 | 1,556 | 0 | 0 | 0.00% | 0 |
| 24.03.06 | 5,650 | 35 | 3,445 | 0 | 0 | 0.00% | 0 |
| 24.03.05 | 5,565 | 85 | 3,696 | 0 | 0 | 0.00% | 0 |
| 24.03.04 | 5,525 | 40 | 10,078 | 0 | 0 | 0.00% | 0 |
| 24.02.29 | 5,605 | 80 | 10,853 | 0 | 0 | 0.00% | 0 |
| 24.02.28 | 5,640 | 35 | 854 | 0 | 0 | 0.00% | 0 |
| 24.02.27 | 5,645 | 5 | 629 | 0 | 0 | 0.00% | 0 |
| 24.02.26 | 5,570 | 75 | 6,930 | 0 | 0 | 0.00% | 0 |
| 24.02.23 | 5,570 | 0 | 811 | 0 | 0 | 0.00% | 0 |
| 24.02.22 | 5,510 | 60 | 7,733 | 0 | 0 | 0.00% | 0 |
| 24.02.21 | 5,510 | 0 | 7,840 | 0 | 0 | 0.00% | 0 |
| 24.02.20 | 5,585 | 75 | 10,259 | 0 | 0 | 0.00% | 0 |
| 24.02.19 | 5,555 | 30 | 2,382 | 0 | 0 | 0.00% | 0 |
| 24.02.16 | 5,615 | 60 | 25,819 | 0 | 0 | 0.00% | 0 |
| 24.02.15 | 5,500 | 115 | 8,445 | 0 | 0 | 0.00% | 0 |
| 24.02.14 | 5,565 | 65 | 8,956 | 0 | 0 | 0.00% | 0 |
| 24.02.13 | 5,635 | 70 | 7,098 | 0 | 0 | 0.00% | 0 |
| 24.02.08 | 5,690 | 55 | 24,371 | 0 | 0 | 0.00% | 0 |
| 24.02.07 | 5,700 | 10 | 1,197 | 0 | 0 | 0.00% | 0 |
| 24.02.06 | 5,740 | 40 | 4,855 | 0 | 0 | 0.00% | 0 |
| 24.02.05 | 5,875 | 135 | 28,052 | 0 | 0 | 0.00% | 0 |
| 24.02.02 | 5,720 | 155 | 28,306 | 0 | 0 | 0.00% | 0 |
| 24.02.01 | 5,720 | 0 | 7,823 | 0 | 0 | 0.00% | 0 |
| 24.01.31 | 5,685 | 35 | 2,817 | 0 | 0 | 0.00% | 0 |
| 24.01.30 | 5,530 | 155 | 18,234 | 0 | 0 | 0.00% | 0 |
| 24.01.29 | 5,680 | 150 | 5,830 | 0 | 0 | 0.00% | 0 |
| 24.01.26 | 5,640 | 40 | 859 | 0 | 0 | 0.00% | 0 |
| 24.01.25 | 5,710 | 70 | 2,199 | 0 | 0 | 0.00% | 0 |
| 24.01.24 | 5,760 | 50 | 1,172 | 0 | 0 | 0.00% | 0 |
| 24.01.23 | 5,805 | 45 | 2,022 | 0 | 0 | 0.00% | 0 |
| 24.01.22 | 5,765 | 40 | 2,444 | 0 | 0 | 0.00% | 0 |
| 24.01.19 | 5,815 | 50 | 9,235 | 0 | 0 | 0.00% | 0 |
| 24.01.18 | 5,805 | 10 | 543 | 0 | 0 | 0.00% | 0 |
| 24.01.17 | 5,840 | 35 | 4,713 | 0 | 0 | 0.00% | 0 |
| 24.01.16 | 5,885 | 45 | 3,930 | 0 | 0 | 0.00% | 0 |
| 24.01.15 | 5,835 | 50 | 850 | 0 | 0 | 0.00% | 0 |
| 24.01.12 | 5,885 | 50 | 2,964 | 0 | 0 | 0.00% | 0 |
| 24.01.11 | 5,865 | 20 | 1,659 | 0 | 0 | 0.00% | 0 |
| 24.01.10 | 5,895 | 30 | 2,419 | 0 | 0 | 0.00% | 0 |
| 24.01.09 | 5,890 | 5 | 69,021 | 0 | 0 | 0.00% | 0 |
| 24.01.08 | 5,845 | 45 | 26,571 | 0 | 0 | 0.00% | 0 |
| 24.01.05 | 5,935 | 90 | 46,343 | 0 | 0 | 0.00% | 0 |
| 24.01.04 | 5,835 | 100 | 10,235 | 0 | 0 | 0.00% | 0 |
| 24.01.03 | 5,805 | 30 | 21,112 | 0 | 0 | 0.00% | 0 |
| 24.01.02 | 6,090 | 285 | 26,116 | 0 | 0 | 0.00% | 0 |
| 23.12.28 | 5,970 | 120 | 8,074 | 0 | 0 | 0.00% | 0 |
| 23.12.27 | 5,915 | 55 | 31,243 | 0 | 0 | 0.00% | 0 |
| 23.12.26 | 5,820 | 95 | 6,050 | 0 | 0 | 0.00% | 0 |
| 23.12.22 | 5,835 | 15 | 10,125 | 0 | 0 | 0.00% | 0 |
| 23.12.21 | 5,885 | 50 | 17,891 | 0 | 0 | 0.00% | 0 |
| 23.12.20 | 5,835 | 50 | 15,352 | 0 | 0 | 0.00% | 0 |
| 23.12.19 | 5,790 | 45 | 14,611 | 0 | 0 | 0.00% | 0 |
| 23.12.18 | 5,725 | 65 | 9,916 | 0 | 0 | 0.00% | 0 |
| 23.12.15 | 5,825 | 100 | 44,367 | 0 | 0 | 0.00% | 0 |
| 23.12.14 | 5,510 | 315 | 73,458 | 0 | 0 | 0.00% | 0 |
| 23.12.13 | 5,430 | 80 | 4,753 | 0 | 0 | 0.00% | 0 |
| 23.12.12 | 5,320 | 110 | 3,850 | 0 | 0 | 0.00% | 0 |
| 23.12.11 | 5,375 | 55 | 919 | 0 | 0 | 0.00% | 0 |
| 23.12.08 | 5,355 | 20 | 2,993 | 0 | 0 | 0.00% | 0 |
| 23.12.07 | 5,455 | 100 | 10,214 | 0 | 0 | 0.00% | 0 |
| 23.12.06 | 5,325 | 130 | 73,881 | 0 | 0 | 0.00% | 0 |
| 23.12.05 | 5,275 | 50 | 3,192 | 0 | 0 | 0.00% | 0 |
| 23.12.04 | 5,195 | 80 | 18,613 | 0 | 0 | 0.00% | 0 |
| 23.12.01 | 5,170 | 25 | 21,949 | 0 | 0 | 0.00% | 0 |
| 23.11.30 | 5,275 | 105 | 28,281 | 0 | 0 | 0.00% | 0 |
| 23.11.29 | 5,090 | 185 | 11,999 | 0 | 0 | 0.00% | 0 |
| 23.11.28 | 4,970 | 120 | 9,691 | 0 | 0 | 0.00% | 0 |
| 23.11.27 | 5,000 | 30 | 8,513 | 0 | 0 | 0.00% | 0 |
| 23.11.24 | 5,090 | 90 | 31,560 | 0 | 0 | 0.00% | 0 |
| 23.11.23 | 5,055 | 35 | 8,348 | 0 | 0 | 0.00% | 0 |
| 23.11.22 | 5,105 | 50 | 4,448 | 0 | 0 | 0.00% | 0 |
| 23.11.21 | 5,005 | 100 | 25,077 | 0 | 0 | 0.00% | 0 |
| 23.11.20 | 5,010 | 5 | 3,725 | 0 | 0 | 0.00% | 0 |
| 23.11.17 | 5,035 | 25 | 13,283 | 0 | 0 | 0.00% | 0 |
| 23.11.16 | 5,025 | 30 | 19,032 | 0 | 0 | 0.00% | 0 |
| 23.11.15 | 4,750 | 275 | 66,698 | 0 | 0 | 0.00% | 0 |
| 23.11.14 | 4,795 | 45 | 5,770 | 0 | 0 | 0.00% | 0 |
| 23.11.13 | 4,820 | 25 | 13,459 | 0 | 0 | 0.00% | 0 |
| 23.11.10 | 4,825 | 5 | 6,167 | 0 | 0 | 0.00% | 0 |
| 23.11.09 | 4,730 | 95 | 7,370 | 0 | 0 | 0.00% | 0 |
| 23.11.08 | 4,615 | 115 | 4,469 | 0 | 0 | 0.00% | 0 |
| 23.11.07 | 4,570 | 45 | 21,054 | 0 | 0 | 0.00% | 0 |
| 23.11.06 | 4,505 | 65 | 11,689 | 0 | 0 | 0.00% | 0 |
| 23.11.03 | 4,400 | 105 | 24,915 | 0 | 0 | 0.00% | 0 |
| 23.11.02 | 4,360 | 40 | 2,050 | 0 | 0 | 0.00% | 0 |
| 23.11.01 | 4,315 | 45 | 2,587 | 0 | 0 | 0.00% | 0 |
| 23.10.31 | 4,265 | 50 | 333 | 0 | 0 | 0.00% | 0 |
| 23.10.30 | 4,365 | 100 | 1,634 | 0 | 0 | 0.00% | 0 |
| 23.10.27 | 4,075 | 290 | 6,396 | 0 | 0 | 0.00% | 0 |
| 23.10.26 | 4,165 | 90 | 1,095 | 0 | 0 | 0.00% | 0 |
| 23.10.25 | 4,085 | 80 | 18,360 | 0 | 0 | 0.00% | 0 |
| 23.10.24 | 3,990 | 95 | 24,009 | 0 | 0 | 0.00% | 0 |
| 23.10.23 | 4,060 | 70 | 3,142 | 0 | 0 | 0.00% | 0 |
| 23.10.20 | 4,015 | 45 | 1,997 | 0 | 0 | 0.00% | 0 |
| 23.10.19 | 4,125 | 110 | 15,307 | 0 | 0 | 0.00% | 0 |
| 23.10.18 | 4,175 | 50 | 388 | 0 | 0 | 0.00% | 0 |
| 23.10.17 | 4,255 | 80 | 1,701 | 0 | 0 | 0.00% | 0 |
| 23.10.16 | 4,290 | 35 | 444 | 0 | 0 | 0.00% | 0 |
| 23.10.13 | 4,385 | 95 | 679 | 0 | 0 | 0.00% | 0 |
| 23.10.12 | 4,285 | 100 | 1,341 | 0 | 0 | 0.00% | 0 |
| 23.10.11 | 4,225 | 60 | 6,011 | 0 | 0 | 0.00% | 0 |
| 23.10.10 | 4,230 | 5 | 5,685 | 0 | 0 | 0.00% | 0 |
| 23.10.06 | 4,110 | 120 | 5,270 | 0 | 0 | 0.00% | 0 |
| 23.10.05 | 4,125 | 15 | 20,032 | 0 | 0 | 0.00% | 0 |
| 23.10.04 | 4,600 | 475 | 26,873 | 0 | 0 | 0.00% | 0 |
| 23.09.27 | 4,585 | 15 | 1,393 | 0 | 0 | 0.00% | 0 |
| 23.09.26 | 4,640 | 55 | 5,124 | 0 | 0 | 0.00% | 0 |
| 23.09.25 | 4,660 | 20 | 805 | 0 | 0 | 0.00% | 0 |
| 23.09.22 | 4,660 | 0 | 26,051 | 0 | 0 | 0.00% | 0 |
| 23.09.21 | 4,710 | 50 | 1,306 | 0 | 0 | 0.00% | 0 |
| 23.09.20 | 4,735 | 25 | 8,386 | 0 | 0 | 0.00% | 0 |
| 23.09.19 | 4,730 | 5 | 8,213 | 0 | 0 | 0.00% | 0 |
| 23.09.18 | 4,820 | 90 | 6,235 | 0 | 0 | 0.00% | 0 |
| 23.09.15 | 4,865 | 45 | 22,510 | 0 | 0 | 0.00% | 0 |
| 23.09.14 | 4,765 | 100 | 5,229 | 0 | 0 | 0.00% | 0 |
| 23.09.13 | 4,735 | 30 | 745 | 0 | 0 | 0.00% | 0 |
| 23.09.12 | 4,750 | 15 | 11,431 | 0 | 0 | 0.00% | 0 |
| 23.09.11 | 4,855 | 105 | 23,239 | 0 | 0 | 0.00% | 0 |
| 23.09.08 | 4,735 | 120 | 40,103 | 0 | 0 | 0.00% | 0 |
| 23.09.07 | 4,860 | 125 | 22,732 | 0 | 0 | 0.00% | 0 |
| 23.09.06 | 4,875 | 15 | 23,412 | 0 | 0 | 0.00% | 0 |
| 23.09.05 | 4,915 | 40 | 14,367 | 0 | 0 | 0.00% | 0 |
| 23.09.04 | 4,990 | 75 | 1,414 | 0 | 0 | 0.00% | 0 |
| 23.09.01 | 4,900 | 90 | 24,111 | 0 | 0 | 0.00% | 0 |
| 23.08.31 | 4,835 | 65 | 7,387 | 0 | 0 | 0.00% | 0 |
| 23.08.30 | 4,820 | 15 | 2,007 | 0 | 0 | 0.00% | 0 |
| 23.08.29 | 4,785 | 35 | 18,653 | 0 | 0 | 0.00% | 0 |
| 23.08.28 | 4,715 | 70 | 4,130 | 0 | 0 | 0.00% | 0 |
| 23.08.25 | 4,820 | 105 | 5,934 | 0 | 0 | 0.00% | 0 |
| 23.08.24 | 4,780 | 40 | 12,348 | 0 | 0 | 0.00% | 0 |
| 23.08.23 | 4,690 | 90 | 12,716 | 0 | 0 | 0.00% | 0 |
| 23.08.22 | 4,760 | 70 | 22,667 | 0 | 0 | 0.00% | 0 |
| 23.08.21 | 4,820 | 60 | 2,875 | 0 | 0 | 0.00% | 0 |
| 23.08.18 | 4,705 | 115 | 68,872 | 0 | 0 | 0.00% | 0 |
| 23.08.17 | 4,820 | 115 | 24,203 | 0 | 0 | 0.00% | 0 |
| 23.08.16 | 4,830 | 10 | 12,473 | 0 | 0 | 0.00% | 0 |
| 23.08.14 | 4,910 | 80 | 22,505 | 0 | 0 | 0.00% | 0 |
| 23.08.11 | 4,980 | 70 | 57,504 | 0 | 0 | 0.00% | 0 |
| 23.08.10 | 5,000 | 20 | 25,620 | 0 | 0 | 0.00% | 0 |
| 23.08.09 | 5,000 | 0 | 20,884 | 0 | 0 | 0.00% | 0 |
| 23.08.08 | 4,935 | 65 | 459 | 0 | 0 | 0.00% | 0 |
| 23.08.07 | 4,845 | 90 | 14,967 | 0 | 0 | 0.00% | 0 |
| 23.08.04 | 4,965 | 120 | 43,344 | 0 | 0 | 0.00% | 0 |
| 23.08.03 | 4,990 | 25 | 2,629 | 0 | 0 | 0.00% | 0 |
| 23.08.02 | 5,060 | 70 | 12,428 | 0 | 0 | 0.00% | 0 |
| 23.08.01 | 4,985 | 75 | 9,708 | 0 | 0 | 0.00% | 0 |
| 23.07.31 | 4,965 | 20 | 11,957 | 0 | 0 | 0.00% | 0 |
| 23.07.28 | 5,075 | 110 | 13,881 | 0 | 0 | 0.00% | 0 |
| 23.07.27 | 5,055 | 20 | 20,481 | 0 | 0 | 0.00% | 0 |
| 23.07.26 | 5,075 | 20 | 33,145 | 0 | 0 | 0.00% | 0 |
| 23.07.25 | 5,150 | 75 | 4,473 | 0 | 0 | 0.00% | 0 |
| 23.07.24 | 5,125 | 25 | 20,872 | 0 | 0 | 0.00% | 0 |
| 23.07.21 | 5,170 | 45 | 42,939 | 0 | 0 | 0.00% | 0 |
| 23.07.20 | 5,170 | 0 | 3,329 | 0 | 0 | 0.00% | 0 |
| 23.07.19 | 5,075 | 95 | 27,215 | 0 | 0 | 0.00% | 0 |
| 23.07.18 | 5,105 | 30 | 10,485 | 0 | 0 | 0.00% | 0 |
| 23.07.17 | 5,090 | 15 | 15,631 | 0 | 0 | 0.00% | 0 |
| 23.07.14 | 5,140 | 50 | 6,373 | 0 | 0 | 0.00% | 0 |
| 23.07.13 | 5,065 | 75 | 22,934 | 0 | 0 | 0.00% | 0 |
| 23.07.12 | 4,990 | 75 | 14,358 | 0 | 0 | 0.00% | 0 |
| 23.07.11 | 4,825 | 165 | 40,609 | 0 | 0 | 0.00% | 0 |
| 23.07.10 | 4,935 | 110 | 55,643 | 0 | 0 | 0.00% | 0 |
| 23.07.07 | 4,980 | 45 | 22,098 | 0 | 0 | 0.00% | 0 |
| 23.07.06 | 5,060 | 80 | 26,244 | 0 | 0 | 0.00% | 0 |
| 23.07.05 | 5,080 | 20 | 22,322 | 0 | 0 | 0.00% | 0 |
| 23.07.04 | 5,120 | 40 | 61,105 | 0 | 0 | 0.00% | 0 |
| 23.07.03 | 4,955 | 165 | 49,063 | 0 | 0 | 0.00% | 0 |
| 23.06.30 | 5,020 | 65 | 39,351 | 0 | 0 | 0.00% | 0 |
| 23.06.29 | 5,015 | 5 | 9,764 | 0 | 0 | 0.00% | 0 |
| 23.06.28 | 5,045 | 30 | 12,065 | 0 | 0 | 0.00% | 0 |
| 23.06.27 | 5,005 | 40 | 14,611 | 0 | 0 | 0.00% | 0 |
| 23.06.26 | 4,875 | 130 | 21,557 | 0 | 0 | 0.00% | 0 |
| 23.06.23 | 4,950 | 75 | 35,800 | 0 | 0 | 0.00% | 0 |
| 23.06.22 | 4,985 | 35 | 11,941 | 0 | 0 | 0.00% | 0 |
| 23.06.21 | 4,955 | 30 | 7,633 | 0 | 0 | 0.00% | 0 |
| 23.06.20 | 4,985 | 30 | 8,223 | 0 | 0 | 0.00% | 0 |
| 23.06.19 | 4,975 | 10 | 16,645 | 0 | 0 | 0.00% | 0 |
| 23.06.16 | 4,930 | 45 | 39,156 | 0 | 0 | 0.00% | 0 |
| 23.06.15 | 4,950 | 20 | 12,402 | 0 | 0 | 0.00% | 0 |
| 23.06.14 | 5,020 | 70 | 23,958 | 0 | 0 | 0.00% | 0 |
| 23.06.13 | 4,980 | 40 | 21,400 | 0 | 0 | 0.00% | 0 |
| 23.06.12 | 4,940 | 40 | 24,325 | 0 | 0 | 0.00% | 0 |
| 23.06.09 | 4,935 | 5 | 53,085 | 0 | 0 | 0.00% | 0 |
| 23.06.08 | 5,100 | 165 | 30,224 | 0 | 0 | 0.00% | 0 |
| 23.06.07 | 5,065 | 35 | 26,088 | 0 | 0 | 0.00% | 0 |
| 23.06.05 | 5,165 | 100 | 27,625 | 0 | 0 | 0.00% | 0 |
| 23.06.02 | 5,060 | 105 | 129,469 | 0 | 0 | 0.00% | 0 |
| 23.06.01 | 5,080 | 20 | 71,441 | 0 | 0 | 0.00% | 0 |
| 23.05.31 | 4,920 | 160 | 31,889 | 0 | 0 | 0.00% | 0 |
| 23.05.30 | 4,985 | 65 | 62,108 | 0 | 0 | 0.00% | 0 |
| 23.05.26 | 5,080 | 95 | 76,572 | 0 | 0 | 0.00% | 0 |
| 23.05.25 | 5,235 | 155 | 128,862 | 0 | 0 | 0.00% | 0 |
| 23.05.24 | 5,290 | 55 | 29,880 | 0 | 0 | 0.00% | 0 |
| 23.05.23 | 5,405 | 115 | 24,574 | 0 | 0 | 0.00% | 0 |
| 23.05.22 | 5,380 | 25 | 26,220 | 0 | 0 | 0.00% | 0 |
| 23.05.19 | 5,460 | 80 | 25,077 | 0 | 0 | 0.00% | 0 |
| 23.05.18 | 5,550 | 90 | 20,871 | 0 | 0 | 0.00% | 0 |
| 23.05.17 | 5,560 | 10 | 483 | 0 | 0 | 0.00% | 0 |
| 23.05.16 | 5,520 | 40 | 36,991 | 0 | 0 | 0.00% | 0 |
| 23.05.15 | 5,625 | 105 | 64,501 | 0 | 0 | 0.00% | 0 |
| 23.05.12 | 5,590 | 35 | 38,073 | 0 | 0 | 0.00% | 0 |
| 23.05.11 | 5,560 | 30 | 32,281 | 0 | 0 | 0.00% | 0 |
| 23.05.10 | 5,540 | 20 | 3,834 | 0 | 0 | 0.00% | 0 |
| 23.05.09 | 5,540 | 0 | 41,649 | 0 | 0 | 0.00% | 0 |
| 23.05.08 | 5,615 | 75 | 22,073 | 0 | 0 | 0.00% | 0 |
| 23.05.04 | 5,555 | 60 | 28,449 | 0 | 0 | 0.00% | 0 |
| 23.05.03 | 5,500 | 55 | 70,016 | 0 | 0 | 0.00% | 0 |
| 23.05.02 | 5,540 | 40 | 73,776 | 0 | 0 | 0.00% | 0 |
| 23.04.28 | 5,600 | 60 | 55,800 | 0 | 0 | 0.00% | 0 |
| 23.04.27 | 5,625 | 25 | 10,575 | 0 | 0 | 0.00% | 0 |
| 23.04.26 | 5,615 | 10 | 49,599 | 0 | 0 | 0.00% | 0 |
| 23.04.25 | 5,655 | 40 | 24,025 | 0 | 0 | 0.00% | 0 |
| 23.04.24 | 5,675 | 20 | 10,777 | 0 | 0 | 0.00% | 0 |
| 23.04.21 | 5,540 | 135 | 23,847 | 0 | 0 | 0.00% | 0 |
| 23.04.20 | 5,680 | 140 | 31,624 | 0 | 0 | 0.00% | 0 |
| 23.04.19 | 5,655 | 25 | 38,328 | 0 | 0 | 0.00% | 0 |
| 23.04.18 | 5,680 | 25 | 15,402 | 0 | 0 | 0.00% | 0 |
| 23.04.17 | 5,820 | 140 | 31,227 | 0 | 0 | 0.00% | 0 |
| 23.04.14 | 5,800 | 25 | 34,816 | 0 | 0 | 0.00% | 0 |
| 23.04.13 | 5,875 | 75 | 30,248 | 0 | 0 | 0.00% | 0 |
| 23.04.12 | 5,875 | 0 | 18,441 | 0 | 0 | 0.00% | 0 |
| 23.04.11 | 5,855 | 20 | 41,263 | 0 | 0 | 0.00% | 0 |
| 23.04.10 | 5,830 | 25 | 50,359 | 0 | 0 | 0.00% | 0 |
| 23.04.07 | 5,770 | 60 | 59,173 | 0 | 0 | 0.00% | 0 |
| 23.04.06 | 5,615 | 155 | 69,819 | 0 | 0 | 0.00% | 0 |
| 23.04.05 | 5,590 | 25 | 67,679 | 0 | 0 | 0.00% | 0 |
| 23.04.04 | 5,475 | 115 | 70,335 | 0 | 0 | 0.00% | 0 |
| 23.04.03 | 5,590 | 115 | 39,885 | 0 | 0 | 0.00% | 0 |
| 23.03.31 | 5,705 | 115 | 40,048 | 0 | 0 | 0.00% | 0 |
| 23.03.30 | 5,760 | 55 | 49,337 | 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
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
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 20:19
더보기 >