신한 인버스 2X 금 선물 ETN
(Q500038 ) I 코스피 ETN 11.29 15:33| 3,325 | 전일 | 3,395 | 고가 | 3,390 | 상한가 | 5,425 |
거래량 (주) |
3,831 |
| 70 -2.06% | 시가 | 3,390 | 저가 | 3,315 | 하한가 | 1,365 |
거래대금 (백만) |
13 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 24.11.29 | 3,395 | 70 | 3,831 | 0 | 0 | 0.00% | 1,000,000 |
| 24.11.28 | 3,390 | 5 | 365 | 0 | 0 | 0.00% | 1,000,000 |
| 24.11.27 | 3,425 | 35 | 591 | 0 | 0 | 0.00% | 1,000,000 |
| 24.11.26 | 3,330 | 95 | 4,010 | 0 | 0 | 0.00% | 1,000,000 |
| 24.11.25 | 3,270 | 60 | 15,986 | 0 | 0 | 0.00% | 1,000,000 |
| 24.11.22 | 3,345 | 75 | 3,395 | 0 | 0 | 0.00% | 1,000,000 |
| 24.11.21 | 3,395 | 50 | 3,842 | 0 | 0 | 0.00% | 1,000,000 |
| 24.11.20 | 3,415 | 20 | 5,407 | 0 | 0 | 0.00% | 1,000,000 |
| 24.11.19 | 3,525 | 110 | 3,844 | 0 | 0 | 0.00% | 1,000,000 |
| 24.11.18 | 3,620 | 95 | 8,802 | 0 | 0 | 0.00% | 1,000,000 |
| 24.11.15 | 3,640 | 20 | 4,948 | 0 | 0 | 0.00% | 0 |
| 24.11.14 | 3,500 | 140 | 29,478 | 0 | 0 | 0.00% | 0 |
| 24.11.13 | 3,490 | 10 | 19,284 | 0 | 0 | 0.00% | 0 |
| 24.11.12 | 3,300 | 190 | 19,224 | 0 | 0 | 0.00% | 0 |
| 24.11.11 | 3,240 | 60 | 863 | 0 | 0 | 0.00% | 0 |
| 24.11.08 | 3,350 | 110 | 3,520 | 0 | 0 | 0.00% | 0 |
| 24.11.07 | 3,195 | 155 | 18,238 | 0 | 0 | 0.00% | 0 |
| 24.11.06 | 3,125 | 70 | 458 | 0 | 0 | 0.00% | 0 |
| 24.11.05 | 3,085 | 40 | 1,807 | 0 | 0 | 0.00% | 0 |
| 24.11.04 | 3,070 | 15 | 2,044 | 0 | 0 | 0.00% | 0 |
| 24.11.01 | 3,010 | 60 | 27,425 | 0 | 0 | 0.00% | 0 |
| 24.10.31 | 3,010 | 0 | 3,850 | 0 | 0 | 0.00% | 0 |
| 24.10.30 | 3,085 | 75 | 27,619 | 0 | 0 | 0.00% | 0 |
| 24.10.29 | 3,105 | 20 | 1,465 | 0 | 0 | 0.00% | 0 |
| 24.10.28 | 3,150 | 45 | 651 | 0 | 0 | 0.00% | 0 |
| 24.10.25 | 3,125 | 25 | 111 | 0 | 0 | 0.00% | 0 |
| 24.10.24 | 3,075 | 50 | 37,371 | 0 | 0 | 0.00% | 0 |
| 24.10.23 | 3,110 | 35 | 10,334 | 0 | 0 | 0.00% | 0 |
| 24.10.22 | 3,120 | 10 | 6,556 | 0 | 0 | 0.00% | 0 |
| 24.10.21 | 3,140 | 20 | 7,573 | 0 | 0 | 0.00% | 0 |
| 24.10.18 | 3,205 | 65 | 17,535 | 0 | 0 | 0.00% | 0 |
| 24.10.17 | 3,205 | 0 | 7,302 | 0 | 0 | 0.00% | 0 |
| 24.10.16 | 3,285 | 80 | 47,553 | 0 | 0 | 0.00% | 0 |
| 24.10.15 | 3,215 | 70 | 1,454 | 0 | 0 | 0.00% | 0 |
| 24.10.14 | 3,245 | 30 | 12,002 | 0 | 0 | 0.00% | 0 |
| 24.10.11 | 3,320 | 75 | 3,350 | 0 | 0 | 0.00% | 0 |
| 24.10.10 | 3,245 | 75 | 15,506 | 0 | 0 | 0.00% | 0 |
| 24.10.08 | 3,245 | 0 | 1,182 | 0 | 0 | 0.00% | 0 |
| 24.10.07 | 3,160 | 85 | 7,203 | 0 | 0 | 0.00% | 0 |
| 24.10.04 | 3,160 | 0 | 26,102 | 0 | 0 | 0.00% | 0 |
| 24.10.02 | 3,105 | 55 | 3,313 | 0 | 0 | 0.00% | 0 |
| 24.09.30 | 3,110 | 5 | 13,553 | 0 | 0 | 0.00% | 0 |
| 24.09.27 | 3,145 | 35 | 5,710 | 0 | 0 | 0.00% | 0 |
| 24.09.26 | 3,160 | 15 | 3,355 | 0 | 0 | 0.00% | 0 |
| 24.09.25 | 3,240 | 80 | 20,331 | 0 | 0 | 0.00% | 0 |
| 24.09.24 | 3,240 | 0 | 37,105 | 0 | 0 | 0.00% | 0 |
| 24.09.23 | 3,295 | 55 | 5,334 | 0 | 0 | 0.00% | 0 |
| 24.09.20 | 3,355 | 60 | 9,947 | 0 | 0 | 0.00% | 0 |
| 24.09.19 | 3,370 | 15 | 10,358 | 0 | 0 | 0.00% | 0 |
| 24.09.13 | 3,520 | 150 | 26,338 | 0 | 0 | 0.00% | 0 |
| 24.09.12 | 3,500 | 20 | 1,299 | 0 | 0 | 0.00% | 0 |
| 24.09.11 | 3,570 | 70 | 6,437 | 0 | 0 | 0.00% | 0 |
| 24.09.10 | 3,605 | 35 | 8,400 | 0 | 0 | 0.00% | 0 |
| 24.09.09 | 3,480 | 125 | 9,616 | 0 | 0 | 0.00% | 0 |
| 24.09.06 | 3,545 | 65 | 16,350 | 0 | 0 | 0.00% | 0 |
| 24.09.05 | 3,605 | 60 | 3,108 | 0 | 0 | 0.00% | 0 |
| 24.09.04 | 3,585 | 20 | 7,911 | 0 | 0 | 0.00% | 0 |
| 24.09.03 | 3,560 | 25 | 7,532 | 0 | 0 | 0.00% | 0 |
| 24.09.02 | 3,480 | 80 | 31,196 | 0 | 0 | 0.00% | 0 |
| 24.08.30 | 3,485 | 5 | 5,767 | 0 | 0 | 0.00% | 0 |
| 24.08.29 | 3,530 | 45 | 8,186 | 0 | 0 | 0.00% | 0 |
| 24.08.28 | 3,485 | 45 | 20,863 | 0 | 0 | 0.00% | 0 |
| 24.08.27 | 3,480 | 5 | 8,225 | 0 | 0 | 0.00% | 0 |
| 24.08.26 | 3,570 | 90 | 16,907 | 0 | 0 | 0.00% | 0 |
| 24.08.23 | 3,510 | 60 | 18,108 | 0 | 0 | 0.00% | 0 |
| 24.08.22 | 3,490 | 20 | 21,954 | 0 | 0 | 0.00% | 0 |
| 24.08.21 | 3,520 | 30 | 5,531 | 0 | 0 | 0.00% | 0 |
| 24.08.20 | 3,520 | 0 | 31,711 | 0 | 0 | 0.00% | 0 |
| 24.08.19 | 3,725 | 205 | 43,947 | 0 | 0 | 0.00% | 0 |
| 24.08.16 | 3,705 | 20 | 20,928 | 0 | 0 | 0.00% | 0 |
| 24.08.14 | 3,735 | 30 | 23,110 | 0 | 0 | 0.00% | 0 |
| 24.08.13 | 3,830 | 95 | 9,626 | 0 | 0 | 0.00% | 0 |
| 24.08.12 | 3,850 | 20 | 3,327 | 0 | 0 | 0.00% | 0 |
| 24.08.09 | 3,975 | 125 | 9,573 | 0 | 0 | 0.00% | 0 |
| 24.08.08 | 3,960 | 15 | 1,882 | 0 | 0 | 0.00% | 0 |
| 24.08.07 | 3,915 | 45 | 804 | 0 | 0 | 0.00% | 0 |
| 24.08.06 | 3,845 | 70 | 4,552 | 0 | 0 | 0.00% | 0 |
| 24.08.05 | 3,710 | 135 | 5,165 | 0 | 0 | 0.00% | 0 |
| 24.08.02 | 3,760 | 50 | 6,525 | 0 | 0 | 0.00% | 0 |
| 24.08.01 | 3,850 | 90 | 5,657 | 0 | 0 | 0.00% | 0 |
| 24.07.31 | 3,995 | 145 | 10,279 | 0 | 0 | 0.00% | 0 |
| 24.07.30 | 3,970 | 25 | 1,590 | 0 | 0 | 0.00% | 0 |
| 24.07.29 | 4,045 | 75 | 615 | 0 | 0 | 0.00% | 0 |
| 24.07.26 | 4,035 | 10 | 1,148 | 0 | 0 | 0.00% | 0 |
| 24.07.25 | 3,900 | 135 | 6,108 | 0 | 0 | 0.00% | 0 |
| 24.07.24 | 3,985 | 85 | 11,945 | 0 | 0 | 0.00% | 0 |
| 24.07.23 | 3,950 | 35 | 3,550 | 0 | 0 | 0.00% | 0 |
| 24.07.22 | 3,895 | 55 | 9,246 | 0 | 0 | 0.00% | 0 |
| 24.07.19 | 3,730 | 165 | 8,458 | 0 | 0 | 0.00% | 0 |
| 24.07.18 | 3,735 | 5 | 6,153 | 0 | 0 | 0.00% | 0 |
| 24.07.17 | 3,850 | 115 | 16,535 | 0 | 0 | 0.00% | 0 |
| 24.07.16 | 3,910 | 60 | 2,769 | 0 | 0 | 0.00% | 0 |
| 24.07.15 | 3,900 | 10 | 6,103 | 0 | 0 | 0.00% | 0 |
| 24.07.12 | 3,990 | 90 | 1,261 | 0 | 0 | 0.00% | 0 |
| 24.07.11 | 4,050 | 60 | 5,171 | 0 | 0 | 0.00% | 0 |
| 24.07.10 | 4,055 | 5 | 3,965 | 0 | 0 | 0.00% | 0 |
| 24.07.09 | 3,995 | 60 | 6,052 | 0 | 0 | 0.00% | 0 |
| 24.07.08 | 4,035 | 40 | 3,641 | 0 | 0 | 0.00% | 0 |
| 24.07.05 | 4,090 | 55 | 3,424 | 0 | 0 | 0.00% | 0 |
| 24.07.04 | 4,175 | 85 | 1,070 | 0 | 0 | 0.00% | 0 |
| 24.07.03 | 4,165 | 10 | 7,922 | 0 | 0 | 0.00% | 0 |
| 24.07.02 | 4,165 | 0 | 6,418 | 0 | 0 | 0.00% | 0 |
| 24.07.01 | 4,185 | 20 | 4,938 | 0 | 0 | 0.00% | 0 |
| 24.06.28 | 4,310 | 125 | 8,858 | 0 | 0 | 0.00% | 0 |
| 24.06.27 | 4,245 | 65 | 11,432 | 0 | 0 | 0.00% | 0 |
| 24.06.26 | 4,190 | 55 | 17,308 | 0 | 0 | 0.00% | 0 |
| 24.06.25 | 4,195 | 5 | 5,595 | 0 | 0 | 0.00% | 0 |
| 24.06.24 | 4,060 | 135 | 25,204 | 0 | 0 | 0.00% | 0 |
| 24.06.21 | 4,110 | 50 | 1,005 | 0 | 0 | 0.00% | 0 |
| 24.06.20 | 4,145 | 35 | 12,796 | 0 | 0 | 0.00% | 0 |
| 24.06.19 | 4,170 | 25 | 5,865 | 0 | 0 | 0.00% | 0 |
| 24.06.18 | 4,185 | 15 | 4,342 | 0 | 0 | 0.00% | 0 |
| 24.06.17 | 4,205 | 20 | 5,089 | 0 | 0 | 0.00% | 0 |
| 24.06.14 | 4,185 | 20 | 11,305 | 0 | 0 | 0.00% | 0 |
| 24.06.13 | 4,180 | 5 | 2,804 | 0 | 0 | 0.00% | 0 |
| 24.06.12 | 4,235 | 55 | 1,020 | 0 | 0 | 0.00% | 0 |
| 24.06.11 | 4,260 | 25 | 6,591 | 0 | 0 | 0.00% | 0 |
| 24.06.10 | 3,945 | 315 | 36,672 | 0 | 0 | 0.00% | 0 |
| 24.06.07 | 4,110 | 165 | 22,275 | 0 | 0 | 0.00% | 0 |
| 24.06.05 | 4,060 | 50 | 26,875 | 0 | 0 | 0.00% | 0 |
| 24.06.04 | 4,160 | 100 | 5,443 | 0 | 0 | 0.00% | 0 |
| 24.06.03 | 4,105 | 55 | 17,005 | 0 | 0 | 0.00% | 0 |
| 24.05.31 | 4,130 | 25 | 5,522 | 0 | 0 | 0.00% | 0 |
| 24.05.30 | 4,000 | 130 | 21,677 | 0 | 0 | 0.00% | 0 |
| 24.05.29 | 4,015 | 15 | 8,571 | 0 | 0 | 0.00% | 0 |
| 24.05.28 | 4,025 | 10 | 5,176 | 0 | 0 | 0.00% | 0 |
| 24.05.27 | 4,060 | 35 | 2,633 | 0 | 0 | 0.00% | 0 |
| 24.05.24 | 3,945 | 115 | 28,658 | 0 | 0 | 0.00% | 0 |
| 24.05.23 | 3,795 | 150 | 33,834 | 0 | 0 | 0.00% | 0 |
| 24.05.22 | 3,790 | 5 | 12,780 | 0 | 0 | 0.00% | 0 |
| 24.05.21 | 3,685 | 105 | 39,795 | 0 | 0 | 0.00% | 0 |
| 24.05.20 | 3,865 | 180 | 60,134 | 0 | 0 | 0.00% | 0 |
| 24.05.17 | 3,825 | 40 | 17,241 | 0 | 0 | 0.00% | 0 |
| 24.05.16 | 4,050 | 225 | 44,987 | 0 | 0 | 0.00% | 0 |
| 24.05.14 | 4,000 | 50 | 10,834 | 0 | 0 | 0.00% | 0 |
| 24.05.13 | 3,970 | 30 | 14,252 | 0 | 0 | 0.00% | 0 |
| 24.05.10 | 4,135 | 165 | 8,033 | 0 | 0 | 0.00% | 0 |
| 24.05.09 | 4,115 | 20 | 16,953 | 0 | 0 | 0.00% | 0 |
| 24.05.08 | 4,085 | 30 | 15,497 | 0 | 0 | 0.00% | 0 |
| 24.05.07 | 4,160 | 75 | 2,736 | 0 | 0 | 0.00% | 0 |
| 24.05.03 | 4,140 | 20 | 9,569 | 0 | 0 | 0.00% | 0 |
| 24.05.02 | 4,140 | 0 | 9,005 | 0 | 0 | 0.00% | 0 |
| 24.04.30 | 4,095 | 45 | 28,827 | 0 | 0 | 0.00% | 0 |
| 24.04.29 | 4,045 | 50 | 2,938 | 0 | 0 | 0.00% | 0 |
| 24.04.26 | 4,130 | 85 | 18,030 | 0 | 0 | 0.00% | 0 |
| 24.04.25 | 4,080 | 50 | 40,019 | 0 | 0 | 0.00% | 0 |
| 24.04.24 | 4,185 | 105 | 7,777 | 0 | 0 | 0.00% | 0 |
| 24.04.23 | 3,975 | 210 | 56,831 | 0 | 0 | 0.00% | 0 |
| 24.04.22 | 4,010 | 35 | 48,893 | 0 | 0 | 0.00% | 0 |
| 24.04.19 | 3,910 | 100 | 64,804 | 0 | 0 | 0.00% | 0 |
| 24.04.18 | 3,955 | 45 | 34,270 | 0 | 0 | 0.00% | 0 |
| 24.04.17 | 3,960 | 5 | 26,094 | 0 | 0 | 0.00% | 0 |
| 24.04.16 | 4,000 | 40 | 15,916 | 0 | 0 | 0.00% | 0 |
| 24.04.15 | 3,885 | 0 | 0 | 0 | 0 | 0.00% | 0 |
| 24.04.12 | 4,020 | 135 | 15,027 | 0 | 0 | 0.00% | 0 |
| 24.04.11 | 3,955 | 65 | 21,439 | 0 | 0 | 0.00% | 0 |
| 24.04.09 | 3,980 | 25 | 8,965 | 0 | 0 | 0.00% | 0 |
| 24.04.08 | 4,185 | 205 | 21,521 | 0 | 0 | 0.00% | 0 |
| 24.04.05 | 4,100 | 85 | 20,486 | 0 | 0 | 0.00% | 0 |
| 24.04.04 | 4,140 | 40 | 9,777 | 0 | 0 | 0.00% | 0 |
| 24.04.03 | 4,270 | 130 | 6,712 | 0 | 0 | 0.00% | 0 |
| 24.04.02 | 4,225 | 45 | 16,815 | 0 | 0 | 0.00% | 0 |
| 24.04.01 | 4,420 | 195 | 43,812 | 0 | 0 | 0.00% | 0 |
| 24.03.29 | 4,470 | 50 | 3,779 | 0 | 0 | 0.00% | 0 |
| 24.03.28 | 4,550 | 80 | 23,055 | 0 | 0 | 0.00% | 0 |
| 24.03.27 | 4,545 | 5 | 10,692 | 0 | 0 | 0.00% | 0 |
| 24.03.26 | 4,565 | 20 | 1,003 | 0 | 0 | 0.00% | 0 |
| 24.03.25 | 4,535 | 30 | 24,009 | 0 | 0 | 0.00% | 0 |
| 24.03.22 | 4,335 | 200 | 27,206 | 0 | 0 | 0.00% | 0 |
| 24.03.21 | 4,600 | 265 | 24,017 | 0 | 0 | 0.00% | 0 |
| 24.03.20 | 4,605 | 5 | 2,896 | 0 | 0 | 0.00% | 0 |
| 24.03.19 | 4,615 | 10 | 13,333 | 0 | 0 | 0.00% | 0 |
| 24.03.18 | 4,505 | 110 | 20,807 | 0 | 0 | 0.00% | 0 |
| 24.03.15 | 4,470 | 35 | 19,360 | 0 | 0 | 0.00% | 0 |
| 24.03.14 | 4,495 | 25 | 5,927 | 0 | 0 | 0.00% | 0 |
| 24.03.13 | 4,410 | 85 | 17,903 | 0 | 0 | 0.00% | 0 |
| 24.03.12 | 4,390 | 20 | 4,808 | 0 | 0 | 0.00% | 0 |
| 24.03.11 | 4,505 | 115 | 19,834 | 0 | 0 | 0.00% | 0 |
| 24.03.08 | 4,565 | 60 | 10,806 | 0 | 0 | 0.00% | 0 |
| 24.03.07 | 4,695 | 130 | 20,860 | 0 | 0 | 0.00% | 0 |
| 24.03.06 | 4,735 | 40 | 7,413 | 0 | 0 | 0.00% | 0 |
| 24.03.05 | 4,885 | 150 | 9,553 | 0 | 0 | 0.00% | 0 |
| 24.03.04 | 5,110 | 225 | 13,437 | 0 | 0 | 0.00% | 0 |
| 24.02.29 | 5,140 | 30 | 434 | 0 | 0 | 0.00% | 0 |
| 24.02.28 | 5,120 | 20 | 7,930 | 0 | 0 | 0.00% | 0 |
| 24.02.27 | 5,115 | 5 | 10,163 | 0 | 0 | 0.00% | 0 |
| 24.02.26 | 5,180 | 65 | 657 | 0 | 0 | 0.00% | 0 |
| 24.02.23 | 5,115 | 65 | 13,022 | 0 | 0 | 0.00% | 0 |
| 24.02.22 | 5,135 | 20 | 10,426 | 0 | 0 | 0.00% | 0 |
| 24.02.21 | 5,195 | 60 | 1,395 | 0 | 0 | 0.00% | 0 |
| 24.02.20 | 5,175 | 20 | 5,170 | 0 | 0 | 0.00% | 0 |
| 24.02.19 | 5,275 | 100 | 5,323 | 0 | 0 | 0.00% | 0 |
| 24.02.16 | 5,325 | 50 | 3,668 | 0 | 0 | 0.00% | 0 |
| 24.02.15 | 5,325 | 0 | 4,798 | 0 | 0 | 0.00% | 0 |
| 24.02.14 | 5,140 | 185 | 18,252 | 0 | 0 | 0.00% | 0 |
| 24.02.13 | 5,075 | 65 | 10,234 | 0 | 0 | 0.00% | 0 |
| 24.02.08 | 5,070 | 5 | 4,266 | 0 | 0 | 0.00% | 0 |
| 24.02.07 | 5,095 | 25 | 2,801 | 0 | 0 | 0.00% | 0 |
| 24.02.06 | 5,085 | 10 | 12,426 | 0 | 0 | 0.00% | 0 |
| 24.02.05 | 4,920 | 165 | 11,970 | 0 | 0 | 0.00% | 0 |
| 24.02.02 | 5,025 | 105 | 2,781 | 0 | 0 | 0.00% | 0 |
| 24.02.01 | 5,075 | 50 | 3,059 | 0 | 0 | 0.00% | 0 |
| 24.01.31 | 5,045 | 30 | 3,118 | 0 | 0 | 0.00% | 0 |
| 24.01.30 | 5,110 | 65 | 364 | 0 | 0 | 0.00% | 0 |
| 24.01.29 | 5,135 | 25 | 2,859 | 0 | 0 | 0.00% | 0 |
| 24.01.26 | 5,165 | 30 | 2,966 | 0 | 0 | 0.00% | 0 |
| 24.01.25 | 5,110 | 55 | 15,004 | 0 | 0 | 0.00% | 0 |
| 24.01.24 | 5,080 | 30 | 9,055 | 0 | 0 | 0.00% | 0 |
| 24.01.23 | 5,120 | 40 | 3,064 | 0 | 0 | 0.00% | 0 |
| 24.01.22 | 5,130 | 10 | 6,543 | 0 | 0 | 0.00% | 0 |
| 24.01.19 | 5,175 | 45 | 4,659 | 0 | 0 | 0.00% | 0 |
| 24.01.18 | 5,165 | 10 | 26,643 | 0 | 0 | 0.00% | 0 |
| 24.01.17 | 4,960 | 205 | 39,911 | 0 | 0 | 0.00% | 0 |
| 24.01.16 | 4,875 | 85 | 11,889 | 0 | 0 | 0.00% | 0 |
| 24.01.15 | 4,950 | 75 | 4,224 | 0 | 0 | 0.00% | 0 |
| 24.01.12 | 4,960 | 10 | 4,362 | 0 | 0 | 0.00% | 0 |
| 24.01.11 | 5,030 | 70 | 5,927 | 0 | 0 | 0.00% | 0 |
| 24.01.10 | 4,970 | 60 | 13,342 | 0 | 0 | 0.00% | 0 |
| 24.01.09 | 4,970 | 0 | 11,997 | 0 | 0 | 0.00% | 0 |
| 24.01.08 | 4,915 | 55 | 15,260 | 0 | 0 | 0.00% | 0 |
| 24.01.05 | 4,870 | 45 | 14,803 | 0 | 0 | 0.00% | 0 |
| 24.01.04 | 4,770 | 100 | 25,540 | 0 | 0 | 0.00% | 0 |
| 24.01.03 | 4,695 | 75 | 24,910 | 0 | 0 | 0.00% | 0 |
| 24.01.02 | 4,605 | 90 | 11,665 | 0 | 0 | 0.00% | 0 |
| 23.12.28 | 4,705 | 100 | 10,738 | 0 | 0 | 0.00% | 0 |
| 23.12.27 | 4,715 | 10 | 12,308 | 0 | 0 | 0.00% | 0 |
| 23.12.26 | 4,815 | 100 | 5,204 | 0 | 0 | 0.00% | 0 |
| 23.12.22 | 4,885 | 70 | 3,540 | 0 | 0 | 0.00% | 0 |
| 23.12.21 | 4,830 | 55 | 15,788 | 0 | 0 | 0.00% | 0 |
| 23.12.20 | 4,940 | 110 | 8,450 | 0 | 0 | 0.00% | 0 |
| 23.12.19 | 4,900 | 40 | 6,696 | 0 | 0 | 0.00% | 0 |
| 23.12.18 | 4,835 | 65 | 14,544 | 0 | 0 | 0.00% | 0 |
| 23.12.15 | 4,835 | 0 | 7,989 | 0 | 0 | 0.00% | 0 |
| 23.12.14 | 5,240 | 405 | 18,904 | 0 | 0 | 0.00% | 0 |
| 23.12.13 | 5,135 | 105 | 15,604 | 0 | 0 | 0.00% | 0 |
| 23.12.12 | 5,095 | 40 | 11,544 | 0 | 0 | 0.00% | 0 |
| 23.12.11 | 4,915 | 180 | 16,929 | 0 | 0 | 0.00% | 0 |
| 23.12.08 | 4,975 | 60 | 13,581 | 0 | 0 | 0.00% | 0 |
| 23.12.07 | 4,940 | 35 | 20,815 | 0 | 0 | 0.00% | 0 |
| 23.12.06 | 4,895 | 45 | 9,771 | 0 | 0 | 0.00% | 0 |
| 23.12.05 | 4,635 | 260 | 21,049 | 0 | 0 | 0.00% | 0 |
| 23.12.04 | 4,835 | 200 | 15,939 | 0 | 0 | 0.00% | 0 |
| 23.12.01 | 4,765 | 70 | 9,994 | 0 | 0 | 0.00% | 0 |
| 23.11.30 | 4,755 | 10 | 8,425 | 0 | 0 | 0.00% | 0 |
| 23.11.29 | 4,910 | 155 | 17,497 | 0 | 0 | 0.00% | 0 |
| 23.11.28 | 4,975 | 65 | 6,528 | 0 | 0 | 0.00% | 0 |
| 23.11.27 | 5,060 | 85 | 6,709 | 0 | 0 | 0.00% | 0 |
| 23.11.24 | 5,015 | 45 | 8,180 | 0 | 0 | 0.00% | 0 |
| 23.11.23 | 5,005 | 10 | 10,384 | 0 | 0 | 0.00% | 0 |
| 23.11.22 | 5,005 | 0 | 6,822 | 0 | 0 | 0.00% | 0 |
| 23.11.21 | 5,065 | 60 | 12,068 | 0 | 0 | 0.00% | 0 |
| 23.11.20 | 5,060 | 5 | 10,267 | 0 | 0 | 0.00% | 0 |
| 23.11.17 | 5,155 | 95 | 2,154 | 0 | 0 | 0.00% | 0 |
| 23.11.16 | 5,145 | 5 | 7,514 | 0 | 0 | 0.00% | 0 |
| 23.11.15 | 5,395 | 250 | 5,967 | 0 | 0 | 0.00% | 0 |
| 23.11.14 | 5,405 | 10 | 3,574 | 0 | 0 | 0.00% | 0 |
| 23.11.13 | 5,275 | 130 | 16,908 | 0 | 0 | 0.00% | 0 |
| 23.11.10 | 5,285 | 10 | 9,932 | 0 | 0 | 0.00% | 0 |
| 23.11.09 | 5,185 | 100 | 24,633 | 0 | 0 | 0.00% | 0 |
| 23.11.08 | 5,145 | 40 | 19,108 | 0 | 0 | 0.00% | 0 |
| 23.11.07 | 5,045 | 100 | 19,229 | 0 | 0 | 0.00% | 0 |
| 23.11.06 | 5,120 | 75 | 11,649 | 0 | 0 | 0.00% | 0 |
| 23.11.03 | 5,210 | 90 | 4,686 | 0 | 0 | 0.00% | 0 |
| 23.11.02 | 5,285 | 75 | 13,480 | 0 | 0 | 0.00% | 0 |
| 23.11.01 | 5,195 | 90 | 15,626 | 0 | 0 | 0.00% | 0 |
| 23.10.31 | 5,160 | 35 | 13,407 | 0 | 0 | 0.00% | 0 |
| 23.10.30 | 5,240 | 80 | 10,018 | 0 | 0 | 0.00% | 0 |
| 23.10.27 | 5,255 | 15 | 11,193 | 0 | 0 | 0.00% | 0 |
| 23.10.26 | 5,270 | 15 | 7,173 | 0 | 0 | 0.00% | 0 |
| 23.10.25 | 5,230 | 40 | 7,200 | 0 | 0 | 0.00% | 0 |
| 23.10.24 | 5,275 | 45 | 5,613 | 0 | 0 | 0.00% | 0 |
| 23.10.23 | 5,270 | 5 | 10,234 | 0 | 0 | 0.00% | 0 |
| 23.10.20 | 5,450 | 180 | 2,933 | 0 | 0 | 0.00% | 0 |
| 23.10.19 | 5,465 | 15 | 6,893 | 0 | 0 | 0.00% | 0 |
| 23.10.18 | 5,595 | 130 | 15,317 | 0 | 0 | 0.00% | 0 |
| 23.10.17 | 5,620 | 25 | 3,679 | 0 | 0 | 0.00% | 0 |
| 23.10.16 | 5,835 | 215 | 6,695 | 0 | 0 | 0.00% | 0 |
| 23.10.13 | 5,770 | 65 | 8,853 | 0 | 0 | 0.00% | 0 |
| 23.10.12 | 5,885 | 115 | 3,431 | 0 | 0 | 0.00% | 0 |
| 23.10.11 | 5,950 | 65 | 3,867 | 0 | 0 | 0.00% | 0 |
| 23.10.10 | 6,210 | 260 | 7,750 | 0 | 0 | 0.00% | 0 |
| 23.10.06 | 6,175 | 35 | 11,484 | 0 | 0 | 0.00% | 0 |
| 23.10.05 | 6,260 | 85 | 7,186 | 0 | 0 | 0.00% | 0 |
| 23.10.04 | 5,685 | 575 | 35,517 | 0 | 0 | 0.00% | 0 |
| 23.09.27 | 5,590 | 95 | 13,713 | 0 | 0 | 0.00% | 0 |
| 23.09.26 | 5,475 | 115 | 15,159 | 0 | 0 | 0.00% | 0 |
| 23.09.25 | 5,455 | 20 | 4,305 | 0 | 0 | 0.00% | 0 |
| 23.09.22 | 5,445 | 10 | 11,980 | 0 | 0 | 0.00% | 0 |
| 23.09.21 | 5,390 | 55 | 11,685 | 0 | 0 | 0.00% | 0 |
| 23.09.20 | 5,375 | 15 | 14,208 | 0 | 0 | 0.00% | 0 |
| 23.09.19 | 5,370 | 5 | 3,523 | 0 | 0 | 0.00% | 0 |
| 23.09.18 | 5,440 | 70 | 4,034 | 0 | 0 | 0.00% | 0 |
| 23.09.15 | 5,500 | 60 | 11,564 | 0 | 0 | 0.00% | 0 |
| 23.09.14 | 5,500 | 0 | 11,795 | 0 | 0 | 0.00% | 0 |
| 23.09.13 | 5,430 | 70 | 9,975 | 0 | 0 | 0.00% | 0 |
| 23.09.12 | 5,400 | 30 | 9,221 | 0 | 0 | 0.00% | 0 |
| 23.09.11 | 5,400 | 0 | 5,986 | 0 | 0 | 0.00% | 0 |
| 23.09.08 | 5,455 | 55 | 4,800 | 0 | 0 | 0.00% | 0 |
| 23.09.07 | 5,390 | 65 | 8,110 | 0 | 0 | 0.00% | 0 |
| 23.09.06 | 5,335 | 55 | 15,250 | 0 | 0 | 0.00% | 0 |
| 23.09.05 | 5,230 | 105 | 7,445 | 0 | 0 | 0.00% | 0 |
| 23.09.04 | 5,265 | 35 | 3,128 | 0 | 0 | 0.00% | 0 |
| 23.09.01 | 5,245 | 20 | 6,724 | 0 | 0 | 0.00% | 0 |
| 23.08.31 | 5,290 | 45 | 3,002 | 0 | 0 | 0.00% | 0 |
| 23.08.30 | 5,345 | 55 | 3,959 | 0 | 0 | 0.00% | 0 |
| 23.08.29 | 5,385 | 40 | 4,118 | 0 | 0 | 0.00% | 0 |
| 23.08.28 | 5,410 | 25 | 2,988 | 0 | 0 | 0.00% | 0 |
| 23.08.25 | 5,350 | 60 | 4,264 | 0 | 0 | 0.00% | 0 |
| 23.08.24 | 5,525 | 175 | 2,528 | 0 | 0 | 0.00% | 0 |
| 23.08.23 | 5,530 | 5 | 6,325 | 0 | 0 | 0.00% | 0 |
| 23.08.22 | 5,625 | 95 | 3,827 | 0 | 0 | 0.00% | 0 |
| 23.08.21 | 5,585 | 40 | 10,519 | 0 | 0 | 0.00% | 0 |
| 23.08.18 | 5,590 | 5 | 9,537 | 0 | 0 | 0.00% | 0 |
| 23.08.17 | 5,490 | 100 | 6,959 | 0 | 0 | 0.00% | 0 |
| 23.08.16 | 5,415 | 75 | 6,786 | 0 | 0 | 0.00% | 0 |
| 23.08.14 | 5,370 | 45 | 8,346 | 0 | 0 | 0.00% | 0 |
| 23.08.11 | 5,330 | 40 | 7,358 | 0 | 0 | 0.00% | 0 |
| 23.08.10 | 5,255 | 75 | 6,478 | 0 | 0 | 0.00% | 0 |
| 23.08.09 | 5,235 | 20 | 13,179 | 0 | 0 | 0.00% | 0 |
| 23.08.08 | 5,170 | 65 | 15,195 | 0 | 0 | 0.00% | 0 |
| 23.08.07 | 5,200 | 30 | 5,430 | 0 | 0 | 0.00% | 0 |
| 23.08.04 | 5,150 | 50 | 15,879 | 0 | 0 | 0.00% | 0 |
| 23.08.03 | 5,065 | 85 | 11,062 | 0 | 0 | 0.00% | 0 |
| 23.08.02 | 4,965 | 100 | 6,297 | 0 | 0 | 0.00% | 0 |
| 23.08.01 | 4,920 | 45 | 11,180 | 0 | 0 | 0.00% | 0 |
| 23.07.31 | 4,965 | 45 | 7,812 | 0 | 0 | 0.00% | 0 |
| 23.07.28 | 4,845 | 120 | 11,750 | 0 | 0 | 0.00% | 0 |
| 23.07.27 | 4,850 | 5 | 12,899 | 0 | 0 | 0.00% | 0 |
| 23.07.26 | 4,885 | 35 | 4,840 | 0 | 0 | 0.00% | 0 |
| 23.07.25 | 4,920 | 35 | 11,987 | 0 | 0 | 0.00% | 0 |
| 23.07.24 | 4,875 | 45 | 19,649 | 0 | 0 | 0.00% | 0 |
| 23.07.21 | 4,775 | 100 | 14,718 | 0 | 0 | 0.00% | 0 |
| 23.07.20 | 4,785 | 10 | 10,736 | 0 | 0 | 0.00% | 0 |
| 23.07.19 | 4,830 | 45 | 10,309 | 0 | 0 | 0.00% | 0 |
| 23.07.18 | 4,890 | 60 | 5,798 | 0 | 0 | 0.00% | 0 |
| 23.07.17 | 4,865 | 25 | 11,106 | 0 | 0 | 0.00% | 0 |
| 23.07.14 | 4,875 | 10 | 12,247 | 0 | 0 | 0.00% | 0 |
| 23.07.13 | 5,050 | 175 | 10,278 | 0 | 0 | 0.00% | 0 |
| 23.07.12 | 5,100 | 50 | 1,508 | 0 | 0 | 0.00% | 0 |
| 23.07.11 | 5,195 | 95 | 4,495 | 0 | 0 | 0.00% | 0 |
| 23.07.10 | 5,230 | 35 | 2,179 | 0 | 0 | 0.00% | 0 |
| 23.07.07 | 5,180 | 50 | 5,681 | 0 | 0 | 0.00% | 0 |
| 23.07.06 | 5,155 | 25 | 11,245 | 0 | 0 | 0.00% | 0 |
| 23.07.05 | 5,145 | 10 | 2,385 | 0 | 0 | 0.00% | 0 |
| 23.07.04 | 5,230 | 85 | 4,343 | 0 | 0 | 0.00% | 0 |
| 23.07.03 | 5,325 | 95 | 4,807 | 0 | 0 | 0.00% | 0 |
| 23.06.30 | 5,325 | 0 | 8,008 | 0 | 0 | 0.00% | 0 |
| 23.06.29 | 5,235 | 90 | 27,411 | 0 | 0 | 0.00% | 0 |
| 23.06.28 | 5,125 | 110 | 10,445 | 0 | 0 | 0.00% | 0 |
| 23.06.27 | 5,155 | 30 | 7,874 | 0 | 0 | 0.00% | 0 |
| 23.06.26 | 5,195 | 40 | 7,634 | 0 | 0 | 0.00% | 0 |
| 23.06.23 | 5,075 | 120 | 24,647 | 0 | 0 | 0.00% | 0 |
| 23.06.22 | 5,045 | 30 | 8,650 | 0 | 0 | 0.00% | 0 |
| 23.06.21 | 4,910 | 135 | 16,882 | 0 | 0 | 0.00% | 0 |
| 23.06.20 | 4,895 | 15 | 13,410 | 0 | 0 | 0.00% | 0 |
| 23.06.19 | 4,825 | 70 | 7,888 | 0 | 0 | 0.00% | 0 |
| 23.06.16 | 4,990 | 165 | 10,329 | 0 | 0 | 0.00% | 0 |
| 23.06.15 | 4,915 | 75 | 13,873 | 0 | 0 | 0.00% | 0 |
| 23.06.14 | 4,815 | 100 | 7,806 | 0 | 0 | 0.00% | 0 |
| 23.06.13 | 4,875 | 60 | 8,773 | 0 | 0 | 0.00% | 0 |
| 23.06.12 | 4,875 | 0 | 8,545 | 0 | 0 | 0.00% | 0 |
| 23.06.09 | 5,025 | 150 | 9,992 | 0 | 0 | 0.00% | 0 |
| 23.06.08 | 4,920 | 105 | 9,178 | 0 | 0 | 0.00% | 0 |
| 23.06.07 | 5,035 | 115 | 5,494 | 0 | 0 | 0.00% | 0 |
| 23.06.05 | 4,845 | 190 | 12,865 | 0 | 0 | 0.00% | 0 |
| 23.06.02 | 4,985 | 140 | 20,422 | 0 | 0 | 0.00% | 0 |
| 23.06.01 | 5,005 | 20 | 16,215 | 0 | 0 | 0.00% | 0 |
| 23.05.31 | 5,125 | 120 | 7,868 | 0 | 0 | 0.00% | 0 |
| 23.05.30 | 5,050 | 75 | 9,787 | 0 | 0 | 0.00% | 0 |
| 23.05.26 | 5,010 | 40 | 36,570 | 0 | 0 | 0.00% | 0 |
| 23.05.25 | 4,885 | 125 | 12,585 | 0 | 0 | 0.00% | 0 |
| 23.05.24 | 4,925 | 40 | 8,116 | 0 | 0 | 0.00% | 0 |
| 23.05.23 | 4,885 | 40 | 34,148 | 0 | 0 | 0.00% | 0 |
| 23.05.22 | 4,945 | 60 | 16,897 | 0 | 0 | 0.00% | 0 |
| 23.05.19 | 4,910 | 35 | 30,729 | 0 | 0 | 0.00% | 0 |
| 23.05.18 | 4,890 | 20 | 16,308 | 0 | 0 | 0.00% | 0 |
| 23.05.17 | 4,800 | 90 | 27,716 | 0 | 0 | 0.00% | 0 |
| 23.05.16 | 4,750 | 50 | 7,279 | 0 | 0 | 0.00% | 0 |
| 23.05.15 | 4,765 | 15 | 16,642 | 0 | 0 | 0.00% | 0 |
| 23.05.12 | 4,615 | 150 | 70,690 | 0 | 0 | 0.00% | 0 |
| 23.05.11 | 4,635 | 20 | 16,759 | 0 | 0 | 0.00% | 0 |
| 23.05.10 | 4,635 | 0 | 15,883 | 0 | 0 | 0.00% | 0 |
| 23.05.09 | 4,650 | 15 | 10,912 | 0 | 0 | 0.00% | 0 |
| 23.05.08 | 4,575 | 75 | 49,484 | 0 | 0 | 0.00% | 0 |
| 23.05.04 | 4,730 | 155 | 62,637 | 0 | 0 | 0.00% | 0 |
| 23.05.03 | 4,895 | 165 | 14,886 | 0 | 0 | 0.00% | 0 |
| 23.05.02 | 4,875 | 20 | 11,960 | 0 | 0 | 0.00% | 0 |
| 23.04.28 | 4,805 | 70 | 17,966 | 0 | 0 | 0.00% | 0 |
| 23.04.27 | 4,805 | 0 | 14,918 | 0 | 0 | 0.00% | 0 |
| 23.04.26 | 4,800 | 5 | 17,386 | 0 | 0 | 0.00% | 0 |
| 23.04.25 | 4,870 | 70 | 18,223 | 0 | 0 | 0.00% | 0 |
| 23.04.24 | 4,800 | 70 | 29,580 | 0 | 0 | 0.00% | 0 |
| 23.04.21 | 4,750 | 50 | 30,181 | 0 | 0 | 0.00% | 0 |
| 23.04.20 | 4,790 | 40 | 23,715 | 0 | 0 | 0.00% | 0 |
| 23.04.19 | 4,730 | 60 | 15,075 | 0 | 0 | 0.00% | 0 |
| 23.04.18 | 4,635 | 95 | 27,148 | 0 | 0 | 0.00% | 0 |
| 23.04.17 | 4,455 | 180 | 58,372 | 0 | 0 | 0.00% | 0 |
| 23.04.14 | 4,595 | 135 | 75,583 | 0 | 0 | 0.00% | 0 |
| 23.04.13 | 4,670 | 75 | 37,062 | 0 | 0 | 0.00% | 0 |
| 23.04.12 | 4,725 | 55 | 20,222 | 0 | 0 | 0.00% | 0 |
| 23.04.11 | 4,740 | 15 | 42,916 | 0 | 0 | 0.00% | 0 |
| 23.04.10 | 4,685 | 55 | 40,567 | 0 | 0 | 0.00% | 0 |
| 23.04.07 | 4,640 | 45 | 2,699 | 0 | 0 | 0.00% | 0 |
| 23.04.06 | 4,560 | 80 | 28,687 | 0 | 0 | 0.00% | 0 |
| 23.04.05 | 4,795 | 235 | 65,641 | 0 | 0 | 0.00% | 0 |
| 23.04.04 | 4,920 | 125 | 46,427 | 0 | 0 | 0.00% | 0 |
| 23.04.03 | 4,725 | 195 | 85,777 | 0 | 0 | 0.00% | 0 |
| 23.03.31 | 4,795 | 70 | 33,938 | 0 | 0 | 0.00% | 0 |
| 23.03.30 | 4,830 | 35 | 55,829 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상
-
2
플라스틱 협상, 생산규제 두고 교착상태 지속…연장 가능성도
-
3
[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상
-
4
오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격
-
5
한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"
-
6
부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구
-
7
잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)
-
8
플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)
-
9
박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"
-
10
[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'