05.07 15:59 |
 |
|
| 종목 |
현재가 |
전일비 |
거래량 |
최고가 |
거래일자 |
최고대비 |
| 메리츠화재 |
20,850 |
▲ 450 |
328,656 |
20,450 |
2021-05-06 |
▲ 400 |
|
| 하이트진로2우B |
23,100 |
▲ 250 |
18,631 |
23,000 |
2021-05-03 |
▲ 100 |
|
| 한화손해보험 |
5,170 |
▲ 150 |
2,566,624 |
5,150 |
2021-03-24 |
▲ 20 |
|
| 삼성화재 |
208,000 |
▲ 4,000 |
135,126 |
207,500 |
2021-04-28 |
▲ 500 |
|
| 한화3우B |
15,400 |
▲ 100 |
77,320 |
15,300 |
2021-05-06 |
▲ 100 |
|
| CJ4우(전환) |
81,100 |
▲ 100 |
7,591 |
81,000 |
2021-05-06 |
▲ 100 |
|
| JW중외제약2우B |
74,800 |
▲ 1,400 |
2,212 |
73,900 |
2021-04-21 |
▲ 900 |
|
| LG상사 |
35,500 |
▲ 800 |
717,153 |
34,800 |
2021-05-06 |
▲ 700 |
|
| 대한제분 |
189,000 |
▲ 16,000 |
101,031 |
176,000 |
2021-05-06 |
▲ 13,000 |
|
| 남광토건 |
18,150 |
▲ 3,000 |
5,420,727 |
16,250 |
2021-04-27 |
▲ 1,900 |
|
| 현대차증권 |
14,700 |
▲ 350 |
344,123 |
14,600 |
2021-05-06 |
▲ 100 |
|
| 동양우 |
11,150 |
↑ 2,550 |
199,328 |
8,600 |
2021-05-06 |
▲ 2,550 |
|
| 동양2우B |
22,550 |
↑ 5,200 |
37,491 |
17,350 |
2021-05-06 |
▲ 5,200 |
|
| 동양3우B |
44,100 |
↑ 10,150 |
9,692 |
33,950 |
2021-05-06 |
▲ 10,150 |
|
| SK네트웍스우 |
135,000 |
▲ 3,000 |
1,996 |
133,000 |
2021-04-21 |
▲ 2,000 |
|
| 한양증권 |
14,600 |
▲ 150 |
51,524 |
14,500 |
2021-04-28 |
▲ 100 |
|
| 한일철강 |
3,640 |
▲ 60 |
7,848,228 |
3,585 |
2021-05-06 |
▲ 55 |
|
| 동일제강 |
5,460 |
▲ 550 |
28,722,533 |
4,910 |
2021-05-06 |
▲ 550 |
|
| 진흥기업2우B |
16,950 |
▲ 2,150 |
93,049 |
15,400 |
2021-05-06 |
▲ 1,550 |
|
| 아모레G우 |
26,500 |
▲ 700 |
91,795 |
25,950 |
2021-05-06 |
▲ 550 |
|
| 아모레G3우(전환) |
46,500 |
▲ 500 |
10,215 |
46,300 |
2021-05-06 |
▲ 200 |
|
| 금호건설우 |
47,500 |
↑ 10,950 |
78,642 |
38,750 |
2021-04-22 |
▲ 8,750 |
|
| 코오롱글로벌우 |
45,250 |
▲ 6,400 |
67,758 |
39,900 |
2021-05-06 |
▲ 5,350 |
|
| 코리안리 |
9,490 |
▲ 130 |
334,812 |
9,470 |
2021-04-28 |
▲ 20 |
|
| 동일산업 |
96,700 |
▲ 4,600 |
19,284 |
92,900 |
2021-05-06 |
▲ 3,800 |
|
| 신라교역 |
12,150 |
▲ 100 |
31,634 |
12,100 |
2021-05-06 |
▲ 50 |
|
| 휴스틸 |
19,000 |
▲ 2,350 |
2,849,693 |
18,100 |
2021-04-30 |
▲ 900 |
|
| 한국공항 |
43,000 |
▲ 2,000 |
38,184 |
42,750 |
2021-04-27 |
▲ 250 |
|
| POSCO |
398,000 |
▲ 2,500 |
418,859 |
396,000 |
2021-05-06 |
▲ 2,000 |
|
| SPC삼립 |
76,900 |
▲ 4,400 |
145,923 |
74,800 |
2021-04-13 |
▲ 2,100 |
|
| 넥센우 |
3,850 |
▲ 180 |
79,524 |
3,790 |
2021-04-26 |
▲ 60 |
|
| DB손해보험 |
50,500 |
▲ 500 |
199,719 |
50,000 |
2021-05-06 |
▲ 500 |
|
| 동부건설우 |
61,400 |
↑ 14,100 |
20,011 |
47,300 |
2021-05-06 |
▲ 14,100 |
|
| 화승인더 |
8,820 |
▲ 500 |
2,531,675 |
8,730 |
2021-04-07 |
▲ 90 |
|
| 삼성공조 |
14,400 |
▲ 250 |
154,614 |
14,150 |
2021-05-06 |
▲ 250 |
|
| 남선알미우 |
42,900 |
▲ 1,650 |
19,425 |
41,900 |
2021-03-08 |
▲ 1,000 |
|
| 신원우 |
62,400 |
↑ 14,400 |
49,134 |
48,000 |
2021-05-06 |
▲ 14,400 |
|
| 태영건설우 |
20,700 |
↑ 4,750 |
1,941,063 |
17,850 |
2021-04-08 |
▲ 2,850 |
|
| 경동나비엔 |
58,800 |
▲ 1,700 |
120,402 |
58,700 |
2021-04-22 |
▲ 100 |
|
| 삼정펄프 |
36,750 |
▲ 2,250 |
48,384 |
34,550 |
2021-04-16 |
▲ 2,200 |
|
| 삼호개발 |
6,030 |
▲ 800 |
22,634,828 |
5,490 |
2021-04-27 |
▲ 540 |
|
| CJ씨푸드1우 |
43,000 |
▲ 900 |
8,696 |
42,950 |
2021-04-21 |
▲ 50 |
|
| HMM |
42,600 |
▲ 2,700 |
20,477,709 |
40,600 |
2021-04-30 |
▲ 2,000 |
|
| HDC |
12,950 |
▲ 500 |
1,192,142 |
12,700 |
2021-04-12 |
▲ 250 |
|
| 대창단조 |
10,250 |
▲ 990 |
999,772 |
9,400 |
2021-05-06 |
▲ 850 |
|
| 예스코홀딩스 |
37,100 |
▲ 200 |
10,511 |
37,050 |
2021-05-06 |
▲ 50 |
|
| DB금융투자 |
7,410 |
▲ 50 |
271,479 |
7,370 |
2021-05-06 |
▲ 40 |
|
| 현대엘리베이 |
49,450 |
▲ 2,450 |
1,586,836 |
47,700 |
2021-04-28 |
▲ 1,750 |
|
| 조일알미늄 |
880 |
▲ 37 |
9,315,322 |
879 |
2021-05-06 |
▲ 1 |
|
| 기업은행 |
10,200 |
▲ 50 |
3,243,970 |
10,150 |
2021-05-06 |
▲ 50 |
|
| 동아지질 |
22,200 |
▲ 2,400 |
5,740,411 |
20,250 |
2021-04-27 |
▲ 1,950 |
|
| 교보증권 |
8,850 |
▲ 40 |
321,378 |
8,840 |
2021-05-06 |
▲ 10 |
|
| SBS |
30,050 |
▲ 1,250 |
437,700 |
29,150 |
2021-05-04 |
▲ 900 |
|
| 신한지주 |
41,500 |
▲ 500 |
2,357,484 |
41,050 |
2021-05-06 |
▲ 450 |
|
| 다스코 |
5,540 |
▲ 30 |
104,893 |
5,530 |
2021-05-06 |
▲ 10 |
|
| 휠라홀딩스 |
49,450 |
▲ 3,450 |
2,866,681 |
48,450 |
2021-04-19 |
▲ 1,000 |
|
| 동양생명 |
5,320 |
▲ 290 |
846,582 |
5,200 |
2021-05-06 |
▲ 120 |
|
| 노루페인트우 |
65,000 |
↑ 15,000 |
93,810 |
50,000 |
2021-05-06 |
▲ 15,000 |
|
| 아모레퍼시픽우 |
92,700 |
▲ 1,700 |
62,667 |
91,000 |
2021-05-06 |
▲ 1,700 |
|
| KODEX 은행 |
7,645 |
▲ 80 |
1,359,606 |
7,565 |
2021-05-06 |
▲ 80 |
|
| TIGER 은행 |
7,985 |
▲ 75 |
58,711 |
7,915 |
2021-05-06 |
▲ 70 |
|
| SNT에너지 |
18,850 |
▲ 200 |
102,595 |
18,800 |
2021-04-29 |
▲ 50 |
|
| TIGER 라틴35 |
3,480 |
▲ 105 |
254,663 |
3,390 |
2021-05-06 |
▲ 90 |
|
| KB금융 |
58,300 |
▲ 800 |
1,663,858 |
57,500 |
2021-05-06 |
▲ 800 |
|
| LG하우시스 |
96,800 |
▲ 1,600 |
143,366 |
96,400 |
2021-05-06 |
▲ 400 |
|
| TIGER 농산물선물Enhanced(H) |
7,025 |
▲ 120 |
125,545 |
6,900 |
2021-05-06 |
▲ 125 |
|
| 엔에스쇼핑 |
14,250 |
▲ 600 |
329,059 |
13,850 |
2021-04-08 |
▲ 400 |
|
| KODEX 구리선물(H) |
8,595 |
▲ 205 |
140,412 |
8,425 |
2021-05-06 |
▲ 170 |
|
| KODEX 콩선물(H) |
13,070 |
▲ 150 |
13,195 |
12,975 |
2021-05-03 |
▲ 95 |
|
| DGB금융지주 |
9,150 |
▲ 140 |
1,467,126 |
9,100 |
2021-04-30 |
▲ 50 |
|
| KODEX 운송 |
6,850 |
▲ 135 |
235,622 |
6,770 |
2021-04-30 |
▲ 80 |
|
| TIGER 중국소비테마 |
8,635 |
▲ 120 |
101,083 |
8,615 |
2021-04-26 |
▲ 20 |
|
| KODEX 단기채권 |
102,840 |
▲ 5 |
16,982 |
102,835 |
2021-05-06 |
▲ 5 |
|
| 하이골드3호 |
1,675 |
▲ 20 |
37,491 |
1,670 |
2021-05-06 |
▲ 5 |
|
| TIGER 구리실물 |
10,730 |
▲ 100 |
53,740 |
10,675 |
2021-05-06 |
▲ 55 |
|
| KODEX 미국S&P산업재(합성) |
20,540 |
▲ 120 |
31,721 |
20,420 |
2021-05-06 |
▲ 120 |
|
| ARIRANG 미국다우존스고배당주(합성 H) |
16,190 |
▲ 290 |
85,398 |
15,950 |
2021-05-06 |
▲ 240 |
|
| 원텍 |
17,350 |
▲ 2,050 |
12,791 |
15,700 |
2021-05-06 |
▲ 1,650 |
|
| TIGER 200 산업재 |
7,140 |
▲ 140 |
9,848 |
7,030 |
2021-04-30 |
▲ 110 |
|
| KODEX 배당성장채권혼합 |
12,185 |
▲ 85 |
4,636 |
12,140 |
2021-05-06 |
▲ 45 |
|
| ARIRANG 우량회사채50 1년 |
108,690 |
▲ 20 |
629 |
108,680 |
2021-04-28 |
▲ 10 |
|
| 화승엔터프라이즈 |
20,700 |
▲ 1,950 |
1,585,868 |
19,900 |
2021-04-05 |
▲ 800 |
|
| TIGER 미국다우존스30 |
19,560 |
▲ 160 |
25,988 |
19,500 |
2021-03-12 |
▲ 60 |
|
| 크라운제과우 |
36,850 |
▲ 5,350 |
2,005,629 |
35,750 |
2021-04-21 |
▲ 1,100 |
|
| 현대건설기계 |
66,100 |
▲ 3,300 |
576,750 |
64,200 |
2021-05-06 |
▲ 1,900 |
|
| 경동도시가스 |
25,950 |
▲ 650 |
65,660 |
25,400 |
2021-05-06 |
▲ 550 |
|
| KODEX 3대농산물선물(H) |
12,530 |
▲ 220 |
60,291 |
12,315 |
2021-05-06 |
▲ 215 |
|
| 삼양패키징 |
29,350 |
▲ 900 |
202,231 |
28,500 |
2021-05-06 |
▲ 850 |
|
| KBSTAR 단기국공채액티브 |
102,075 |
▲ 10 |
36,553 |
102,065 |
2021-05-06 |
▲ 10 |
|
| KODEX 미국S&P고배당커버드콜(합성 H) |
10,665 |
▲ 100 |
18,706 |
10,570 |
2021-05-06 |
▲ 95 |
|
| TIGER 코스피중형주 |
17,405 |
▲ 225 |
573 |
17,320 |
2021-04-27 |
▲ 85 |
|
| ARIRANG 단기채권액티브 |
106,090 |
▲ 15 |
1,391 |
106,075 |
2021-05-06 |
▲ 15 |
|
| 롯데제과 |
150,000 |
▲ 2,000 |
21,785 |
149,000 |
2021-05-06 |
▲ 1,000 |
|
| 동아타이어 |
12,750 |
▲ 350 |
39,925 |
12,450 |
2021-05-06 |
▲ 300 |
|
| KBSTAR 200산업재 |
12,730 |
▲ 245 |
196 |
12,485 |
2021-05-06 |
▲ 245 |
|
| TIGER 200커버드콜ATM |
11,350 |
▲ 55 |
1 |
11,295 |
2021-05-06 |
▲ 55 |
|
| KBSTAR 200고배당커버드콜ATM |
8,105 |
▲ 45 |
263 |
8,065 |
2021-05-06 |
▲ 40 |
|
| 마이티 200커버드콜ATM레버리지 |
10,860 |
▲ 135 |
26 |
10,760 |
2021-04-27 |
▲ 100 |
|
| 우리금융지주 |
11,000 |
▲ 50 |
2,210,071 |
10,950 |
2021-05-06 |
▲ 50 |
|
| KODEX 멀티에셋하이인컴(H) |
10,715 |
▲ 65 |
763 |
10,700 |
2021-04-26 |
▲ 15 |
|
| KODEX TRF7030 |
12,550 |
▲ 60 |
3,304 |
12,525 |
2021-05-04 |
▲ 25 |
|
| ARIRANG KS로우볼가중TR |
14,280 |
▲ 110 |
164 |
14,225 |
2021-04-28 |
▲ 55 |
|
| ARIRANG KS밸류가중TR |
16,850 |
▲ 125 |
68 |
16,765 |
2021-04-28 |
▲ 85 |
|
| 이노진 |
4,820 |
▲ 620 |
380 |
4,200 |
2021-05-06 |
▲ 620 |
|
| KINDEX 미국S&P500 |
11,950 |
▲ 50 |
195,942 |
11,945 |
2021-05-04 |
▲ 5 |
|
| TIGER 미국S&P500 |
11,860 |
▲ 50 |
368,362 |
11,840 |
2021-05-04 |
▲ 20 |
|
| SMART KIS단기통안채 |
100,310 |
▲ 5 |
20 |
100,305 |
2021-05-06 |
▲ 5 |
|
| KOSEF 미국방어배당성장나스닥 |
11,160 |
▲ 60 |
2,200 |
11,100 |
2021-05-06 |
▲ 60 |
|
| DL이앤씨 |
141,000 |
▲ 4,500 |
352,637 |
139,500 |
2021-04-28 |
▲ 1,500 |
|
| KODEX 미국S&P500TR |
10,350 |
▲ 50 |
104,553 |
10,335 |
2021-05-04 |
▲ 15 |
| |
|
|
