()    I    코스피 ETN 09.19 15:32
9,085 전일 9,530 고가 9,525 상한가 0 거래량
(주) 		15,768
445 -4.67% 시가 9,525 저가 9,085 하한가 0 거래대금
(백만) 		144
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.19 9,530 445 15,768 0 0 0.00% 1,000,000
24.09.13 9,715 185 64 0 0 0.00% 1,000,000
24.09.12 9,840 125 264 0 0 0.00% 1,000,000
24.09.11 9,825 15 31 0 0 0.00% 1,000,000
24.09.10 9,780 45 15 0 0 0.00% 1,000,000
24.09.09 9,535 245 384 0 0 0.00% 1,000,000
24.09.06 9,540 5 218 0 0 0.00% 1,000,000
24.09.05 9,590 50 469 0 0 0.00% 1,000,000
24.09.04 9,280 310 35 0 0 0.00% 0
24.09.03 9,255 25 46 0 0 0.00% 0
24.09.02 9,245 10 70 0 0 0.00% 0
24.08.30 9,275 30 22 0 0 0.00% 0
24.08.29 9,215 60 67 0 0 0.00% 0
24.08.28 9,160 55 21 0 0 0.00% 0
24.08.27 9,130 30 787 0 0 0.00% 0
24.08.26 9,480 350 217 0 0 0.00% 0
24.08.23 9,415 65 23 0 0 0.00% 0
24.08.22 9,510 95 39 0 0 0.00% 0
24.08.21 9,370 140 34 0 0 0.00% 0
24.08.20 9,495 125 6 0 0 0.00% 0
24.08.19 9,675 180 28 0 0 0.00% 0
24.08.16 9,910 235 61 0 0 0.00% 0
24.08.14 10,135 225 12 0 0 0.00% 0
24.08.13 10,025 110 49 0 0 0.00% 0
24.08.12 10,060 35 28 0 0 0.00% 0
24.08.09 10,340 280 127 0 0 0.00% 0
24.08.08 10,110 230 142 0 0 0.00% 0
24.08.07 10,105 5 4 0 0 0.00% 0
24.08.06 10,345 240 215 0 0 0.00% 0
24.08.05 9,655 690 21 0 0 0.00% 0
24.08.02 9,275 380 13,860 0 0 0.00% 0
24.08.01 9,395 120 22 0 0 0.00% 0
24.07.31 9,510 115 23 0 0 0.00% 0
24.07.30 9,445 65 147 0 0 0.00% 0
24.07.29 9,450 5 9 0 0 0.00% 0
24.07.26 9,625 175 37 0 0 0.00% 0
24.07.25 9,455 170 37 0 0 0.00% 0
24.07.24 9,545 90 74 0 0 0.00% 0
24.07.23 9,720 175 32 0 0 0.00% 0
24.07.22 9,620 100 95 0 0 0.00% 0
24.07.19 9,385 235 146 0 0 0.00% 0
24.07.18 9,335 50 430 0 0 0.00% 0
24.07.17 9,640 305 611 0 0 0.00% 0
24.07.16 9,755 115 622 0 0 0.00% 0
24.07.15 9,885 130 516 0 0 0.00% 0
24.07.12 10,310 425 0 0 0 0.00% 0
24.07.11 10,410 100 14 0 0 0.00% 0
24.07.10 10,345 65 533 0 0 0.00% 0
24.07.09 10,395 50 3 0 0 0.00% 0
24.07.08 10,335 60 15 0 0 0.00% 0
24.07.05 10,385 50 10 0 0 0.00% 0
24.07.04 10,455 70 6 0 0 0.00% 0
24.07.03 10,425 30 342 0 0 0.00% 0
24.07.02 10,235 190 335 0 0 0.00% 0
24.07.01 10,345 110 91 0 0 0.00% 0
24.06.28 10,540 195 488 0 0 0.00% 0
24.06.27 10,470 70 492 0 0 0.00% 0
24.06.26 10,370 100 206 0 0 0.00% 0
24.06.25 10,470 100 33 0 0 0.00% 0
24.06.24 10,450 20 213 0 0 0.00% 0
24.06.21 10,395 55 211 0 0 0.00% 0
24.06.20 10,375 20 95 0 0 0.00% 0
24.06.19 10,380 5 31 0 0 0.00% 0
24.06.18 10,490 110 1,189 0 0 0.00% 0
24.06.17 10,295 195 1,033 0 0 0.00% 0
24.06.14 10,175 120 443 0 0 0.00% 0
24.06.13 10,325 150 120 0 0 0.00% 0
24.06.12 10,325 0 320 0 0 0.00% 0
24.06.11 10,360 35 660 0 0 0.00% 0
24.06.10 10,120 240 1,677 0 0 0.00% 0
24.06.07 10,210 90 126 0 0 0.00% 0
24.06.05 10,145 65 50 0 0 0.00% 0
24.06.04 10,020 125 55 0 0 0.00% 0
24.06.03 10,195 175 82 0 0 0.00% 0
24.05.31 10,320 125 418 0 0 0.00% 0
24.05.30 10,080 240 1,117 0 0 0.00% 0
24.05.29 9,920 160 29 0 0 0.00% 0
24.05.28 10,015 95 5 0 0 0.00% 0
24.05.27 10,115 100 33 0 0 0.00% 0
24.05.24 9,890 225 74 0 0 0.00% 0
24.05.23 9,850 40 11 0 0 0.00% 0
24.05.22 9,820 30 0 0 0 0.00% 0
24.05.21 9,800 20 3 0 0 0.00% 0
24.05.20 9,815 15 20 0 0 0.00% 0
24.05.17 9,650 165 110 0 0 0.00% 0
24.05.16 10,040 390 75 0 0 0.00% 0
24.05.14 10,035 5 2 0 0 0.00% 0
24.05.13 9,975 60 62 0 0 0.00% 0
24.05.10 10,075 100 6 0 0 0.00% 0
24.05.09 10,025 50 3 0 0 0.00% 0
24.05.08 9,975 50 47 0 0 0.00% 0
24.05.07 10,250 275 0 0 0 0.00% 0
24.05.03 10,415 165 52 0 0 0.00% 0
24.05.02 10,385 30 90 0 0 0.00% 0
24.04.30 10,380 5 117 0 0 0.00% 0
24.04.29 10,490 110 1,870 0 0 0.00% 0
24.04.26 10,420 70 120 0 0 0.00% 0
24.04.25 10,315 105 166 0 0 0.00% 0
24.04.24 10,585 270 969 0 0 0.00% 0
24.04.23 10,640 0 0 0 0 0.00% 0
24.04.22 10,800 160 1,359 0 0 0.00% 0
24.04.19 10,595 205 2,408 0 0 0.00% 0
24.04.18 10,585 10 40 0 0 0.00% 0
24.04.17 10,650 65 935 0 0 0.00% 0
24.04.16 10,335 315 1,598 0 0 0.00% 0
24.04.15 10,135 0 0 0 0 0.00% 0
24.04.12 10,135 0 756 0 0 0.00% 0
24.04.11 9,845 290 569 0 0 0.00% 0
24.04.08 9,895 15 14 0 0 0.00% 0
24.04.05 9,755 140 660 0 0 0.00% 0
24.04.04 9,815 60 39 0 0 0.00% 0
24.04.03 9,675 140 67 0 0 0.00% 0
24.04.02 9,425 250 90 0 0 0.00% 0
24.04.01 9,585 160 121 0 0 0.00% 0
24.03.28 9,750 165 72 0 0 0.00% 0
24.03.27 9,685 65 13 0 0 0.00% 0
24.03.26 9,730 45 22 0 0 0.00% 0
24.03.25 9,540 190 71 0 0 0.00% 0
24.03.22 9,545 5 14 0 0 0.00% 0
24.03.21 9,895 350 25 0 0 0.00% 0
24.03.20 9,940 45 19 0 0 0.00% 0
24.03.19 9,810 130 23 0 0 0.00% 0
24.03.18 9,805 5 24 0 0 0.00% 0
24.03.15 9,555 250 28 0 0 0.00% 0
24.03.14 9,570 15 30 0 0 0.00% 0
24.03.13 9,475 95 1 0 0 0.00% 0
24.03.12 9,460 15 7 0 0 0.00% 0
24.03.11 9,500 40 21 0 0 0.00% 0
24.03.08 9,675 175 24 0 0 0.00% 0
24.03.07 9,765 90 34 0 0 0.00% 0
24.03.06 9,675 90 22 0 0 0.00% 0
24.03.05 9,620 55 8 0 0 0.00% 0
24.03.04 9,820 200 524 0 0 0.00% 0
24.02.29 9,825 5 5 0 0 0.00% 0
24.02.28 9,845 20 9 0 0 0.00% 0
24.02.27 9,905 60 15 0 0 0.00% 0
24.02.23 9,950 75 510 0 0 0.00% 0
24.02.22 9,960 10 116 0 0 0.00% 0
24.02.21 9,925 35 294 0 0 0.00% 0
24.02.20 9,830 95 117 0 0 0.00% 0
24.02.19 9,695 135 820 0 0 0.00% 0
24.02.16 9,885 190 18 0 0 0.00% 0
24.02.15 10,160 275 14 0 0 0.00% 0
24.02.14 9,725 435 12 0 0 0.00% 0
24.02.13 10,235 510 208 0 0 0.00% 0
24.02.08 10,120 115 4 0 0 0.00% 0
24.02.07 10,245 125 22 0 0 0.00% 0
24.02.05 10,035 185 21 0 0 0.00% 0
24.02.02 10,165 130 23 0 0 0.00% 0
24.02.01 9,980 185 152 0 0 0.00% 0
24.01.31 9,905 75 10 0 0 0.00% 0
24.01.30 10,095 190 20 0 0 0.00% 0
24.01.29 10,100 5 109 0 0 0.00% 0
24.01.26 10,155 55 19 0 0 0.00% 0
24.01.25 10,110 45 13 0 0 0.00% 0
24.01.24 10,045 65 7 0 0 0.00% 0
24.01.23 10,245 200 13 0 0 0.00% 0
24.01.22 10,395 150 25 0 0 0.00% 0
24.01.19 10,490 95 17 0 0 0.00% 0
24.01.18 10,505 15 39 0 0 0.00% 0
24.01.17 10,235 270 47 0 0 0.00% 0
24.01.15 10,040 40 3 0 0 0.00% 0
24.01.12 9,910 130 20 0 0 0.00% 0
24.01.11 10,015 105 7 0 0 0.00% 0
24.01.09 10,055 215 50 0 0 0.00% 0
24.01.08 10,000 55 23 0 0 0.00% 0
24.01.05 9,930 70 20 0 0 0.00% 0
24.01.04 9,680 250 16 0 0 0.00% 0
24.01.03 9,515 165 31 0 0 0.00% 0
24.01.02 9,255 260 14 0 0 0.00% 0
23.12.28 9,365 110 35 0 0 0.00% 0
23.12.27 9,445 80 11 0 0 0.00% 0
23.12.26 9,635 190 29 0 0 0.00% 0
23.12.22 9,700 65 12 0 0 0.00% 0
23.12.21 9,550 150 4 0 0 0.00% 0
23.12.20 9,815 265 30 0 0 0.00% 0
23.12.19 9,685 130 11 0 0 0.00% 0
23.12.18 10,395 710 13 0 0 0.00% 0
23.12.15 9,890 505 8 0 0 0.00% 0
23.12.14 10,415 525 9 0 0 0.00% 0
23.12.12 10,720 305 28 0 0 0.00% 0
23.12.11 10,410 310 1 0 0 0.00% 0
23.12.08 10,630 220 15 0 0 0.00% 0
23.12.07 10,465 165 12 0 0 0.00% 0
23.12.06 10,400 65 127 0 0 0.00% 0
23.12.05 10,415 15 133 0 0 0.00% 0
23.12.04 10,725 310 21 0 0 0.00% 0
23.12.01 10,665 60 17 0 0 0.00% 0
23.11.30 10,680 15 25 0 0 0.00% 0
23.11.29 10,670 10 236 0 0 0.00% 0
23.11.28 10,785 115 92 0 0 0.00% 0
23.11.24 10,955 155 3 0 0 0.00% 0
23.11.23 10,795 160 2 0 0 0.00% 0
23.11.22 10,600 195 7 0 0 0.00% 0
23.11.21 10,625 25 2 0 0 0.00% 0
23.11.20 10,780 155 11 0 0 0.00% 0
23.11.17 10,760 20 1 0 0 0.00% 0
23.11.16 10,690 70 4 0 0 0.00% 0
23.11.15 11,615 925 18 0 0 0.00% 0
23.11.13 11,575 45 6 0 0 0.00% 0
23.11.10 11,360 215 4 0 0 0.00% 0
23.11.09 11,220 140 81 0 0 0.00% 0
23.11.08 11,220 0 1 0 0 0.00% 0
23.11.07 10,960 260 21 0 0 0.00% 0
23.11.06 11,420 460 2,514 0 0 0.00% 0
23.11.03 11,960 540 669 0 0 0.00% 0
23.11.02 12,175 215 611 0 0 0.00% 0
23.11.01 12,250 75 3 0 0 0.00% 0
23.10.31 12,205 45 536 0 0 0.00% 0
23.10.30 12,060 145 664 0 0 0.00% 0
23.10.27 12,300 240 30 0 0 0.00% 0
23.10.26 11,985 315 211 0 0 0.00% 0
23.10.24 11,930 0 1,012 0 0 0.00% 0
23.10.23 11,840 90 1,443 0 0 0.00% 0
23.10.19 11,350 350 46 0 0 0.00% 0
23.10.18 11,525 175 434 0 0 0.00% 0
23.10.17 11,645 120 85 0 0 0.00% 0
23.10.16 11,545 100 33 0 0 0.00% 0
23.10.11 11,425 245 733 0 0 0.00% 0
23.10.10 11,585 160 269 0 0 0.00% 0
23.10.05 11,760 165 42 0 0 0.00% 0
23.10.04 11,300 460 2,358 0 0 0.00% 0
23.09.27 11,245 55 5 0 0 0.00% 0
23.09.26 11,055 190 185 0 0 0.00% 0
23.09.25 11,050 5 372 0 0 0.00% 0
23.09.22 10,995 55 559 0 0 0.00% 0
23.09.21 10,770 225 395 0 0 0.00% 0
23.09.20 10,670 100 423 0 0 0.00% 0
23.09.19 10,575 95 5 0 0 0.00% 0
23.09.14 10,615 0 293 0 0 0.00% 0
23.09.12 10,595 20 14 0 0 0.00% 0
23.09.11 10,575 20 485 0 0 0.00% 0
23.09.08 10,550 25 305 0 0 0.00% 0
23.09.07 10,475 75 71 0 0 0.00% 0
23.09.06 10,220 255 60 0 0 0.00% 0
23.09.05 10,150 70 148 0 0 0.00% 0
23.09.04 10,225 75 618 0 0 0.00% 0
23.09.01 10,250 25 174 0 0 0.00% 0
23.08.29 10,500 80 803 0 0 0.00% 0
23.08.22 10,635 40 5 0 0 0.00% 0
23.08.17 10,370 195 207 0 0 0.00% 0
23.08.16 10,160 210 2 0 0 0.00% 0
23.08.14 10,125 35 29 0 0 0.00% 0
23.08.11 9,970 155 96 0 0 0.00% 0
23.08.08 9,775 155 6 0 0 0.00% 0
23.08.04 9,720 0 4 0 0 0.00% 0
23.08.03 9,605 115 2 0 0 0.00% 0
23.08.02 9,385 220 6 0 0 0.00% 0
23.08.01 9,470 85 4 0 0 0.00% 0
23.07.31 9,600 130 101 0 0 0.00% 0
23.07.28 9,460 140 3 0 0 0.00% 0
23.07.25 9,585 20 30 0 0 0.00% 0
23.07.21 9,370 175 1 0 0 0.00% 0
23.07.19 9,480 95 412 0 0 0.00% 0
23.07.17 9,520 105 4 0 0 0.00% 0
23.07.14 9,620 100 900 0 0 0.00% 0
23.07.13 9,855 235 1,012 0 0 0.00% 0
23.07.12 9,955 100 8 0 0 0.00% 0
23.07.11 10,335 380 1 0 0 0.00% 0
23.07.07 10,210 160 72 0 0 0.00% 0
23.07.04 10,140 50 27 0 0 0.00% 0
23.06.29 10,325 10 52 0 0 0.00% 0
23.06.28 10,455 130 21 0 0 0.00% 0
23.06.27 10,400 55 20 0 0 0.00% 0
23.06.26 10,325 75 50 0 0 0.00% 0
23.06.23 10,160 165 37 0 0 0.00% 0
23.06.22 10,110 50 200 0 0 0.00% 0
23.06.21 9,990 120 303 0 0 0.00% 0
23.06.20 9,995 5 300 0 0 0.00% 0
23.06.19 9,855 140 5 0 0 0.00% 0
23.06.16 10,030 175 6 0 0 0.00% 0
23.06.15 9,785 245 10 0 0 0.00% 0
23.06.14 9,885 100 4 0 0 0.00% 0
23.06.13 10,040 155 252 0 0 0.00% 0
23.06.12 10,050 10 157 0 0 0.00% 0
23.06.09 10,075 25 105 0 0 0.00% 0
23.06.08 10,200 125 406 0 0 0.00% 0
23.06.07 10,415 215 89 0 0 0.00% 0
23.06.05 10,815 400 471 0 0 0.00% 0
23.06.02 10,990 175 4 0 0 0.00% 0
23.05.31 10,825 95 3 0 0 0.00% 0
23.05.30 11,050 225 4 0 0 0.00% 0
23.05.26 10,970 80 3 0 0 0.00% 0
23.05.25 10,730 240 6 0 0 0.00% 0
23.05.24 10,625 105 1 0 0 0.00% 0
23.05.23 10,825 200 7 0 0 0.00% 0
23.05.22 10,795 30 9 0 0 0.00% 0
23.05.16 11,205 160 504 0 0 0.00% 0
23.05.15 11,105 100 1 0 0 0.00% 0
23.05.11 10,995 80 468 0 0 0.00% 0
23.05.03 11,055 165 12 0 0 0.00% 0
23.04.27 11,160 115 4,160 0 0 0.00% 0
23.04.26 10,890 270 93 0 0 0.00% 0
23.04.24 10,785 105 105 0 0 0.00% 0
23.04.19 10,620 65 1 0 0 0.00% 0
23.04.13 10,775 45 122 0 0 0.00% 0
23.04.11 10,855 70 410 0 0 0.00% 0
23.04.10 10,905 50 4 0 0 0.00% 0
23.04.07 10,935 30 3 0 0 0.00% 0
23.04.05 10,565 170 503 0 0 0.00% 0
23.04.04 10,615 50 8 0 0 0.00% 0
23.04.03 10,655 40 529 0 0 0.00% 0
23.03.30 10,690 75 7,100 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 06:17 더보기 >