()    I    코스피 ETN 09.19 15:32
10,375 전일 10,115 고가 10,380 상한가 0 거래량
(주) 		8
260 2.57% 시가 10,380 저가 10,375 하한가 0 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.19 10,115 260 8 0 0 0.00% 2,000,000
24.09.13 10,230 115 0 0 0 0.00% 2,000,000
24.09.12 10,085 145 0 0 0 0.00% 2,000,000
24.09.11 10,350 265 12 0 0 0.00% 2,000,000
24.09.10 10,470 120 29 0 0 0.00% 2,000,000
24.09.09 10,250 220 0 0 0 0.00% 2,000,000
24.09.06 10,490 240 11 0 0 0.00% 2,000,000
24.09.05 10,770 280 0 0 0 0.00% 2,000,000
24.09.04 11,070 300 47 0 0 0.00% 0
24.09.03 11,085 15 3 0 0 0.00% 0
24.09.02 10,795 290 70 0 0 0.00% 0
24.08.30 10,720 75 1 0 0 0.00% 0
24.08.29 10,610 110 36 0 0 0.00% 0
24.08.28 10,595 15 10 0 0 0.00% 0
24.08.27 10,475 120 0 0 0 0.00% 0
24.08.26 10,725 250 5 0 0 0.00% 0
24.08.23 10,520 205 1 0 0 0.00% 0
24.08.22 10,400 120 2 0 0 0.00% 0
24.08.21 10,655 255 2 0 0 0.00% 0
24.08.20 10,725 70 3 0 0 0.00% 0
24.08.19 10,995 270 46 0 0 0.00% 0
24.08.16 11,010 15 94 0 0 0.00% 0
24.08.14 11,210 200 14 0 0 0.00% 0
24.08.13 11,240 30 46 0 0 0.00% 0
24.08.12 11,335 95 1 0 0 0.00% 0
24.08.09 11,300 35 45 0 0 0.00% 0
24.08.08 11,180 120 0 0 0 0.00% 0
24.08.07 10,855 325 58 0 0 0.00% 0
24.08.06 10,600 255 37 0 0 0.00% 0
24.08.05 11,460 860 122 0 0 0.00% 0
24.08.02 11,635 175 249 0 0 0.00% 0
24.08.01 12,045 410 2 0 0 0.00% 0
24.07.31 12,255 210 0 0 0 0.00% 0
24.07.30 12,280 25 0 0 0 0.00% 0
24.07.29 12,550 270 2,747 0 0 0.00% 0
24.07.26 12,700 150 0 0 0 0.00% 0
24.07.25 12,430 270 0 0 0 0.00% 0
24.07.24 12,430 0 0 0 0 0.00% 0
24.07.23 12,265 165 0 0 0 0.00% 0
24.07.22 12,270 5 2,746 0 0 0.00% 0
24.07.19 12,000 270 5 0 0 0.00% 0
24.07.18 12,030 30 4 0 0 0.00% 0
24.07.17 12,250 220 0 0 0 0.00% 0
24.07.16 12,320 70 0 0 0 0.00% 0
24.07.15 12,155 165 0 0 0 0.00% 0
24.07.12 12,405 250 0 0 0 0.00% 0
24.07.11 12,475 70 0 0 0 0.00% 0
24.07.10 12,380 95 0 0 0 0.00% 0
24.07.09 12,505 125 1 0 0 0.00% 0
24.07.08 12,640 135 0 0 0 0.00% 0
24.07.05 12,650 10 0 0 0 0.00% 0
24.07.04 13,040 390 18,609 0 0 0.00% 0
24.07.03 13,070 30 0 0 0 0.00% 0
24.07.02 12,765 305 348 0 0 0.00% 0
24.07.01 12,245 520 18,609 0 0 0.00% 0
24.06.28 12,440 195 0 0 0 0.00% 0
24.06.27 12,155 285 205 0 0 0.00% 0
24.06.26 12,035 120 1 0 0 0.00% 0
24.06.25 12,140 105 0 0 0 0.00% 0
24.06.24 12,190 50 0 0 0 0.00% 0
24.06.21 12,015 175 1 0 0 0.00% 0
24.06.20 11,915 100 95 0 0 0.00% 0
24.06.19 12,100 185 0 0 0 0.00% 0
24.06.18 12,005 95 0 0 0 0.00% 0
24.06.17 12,060 55 21 0 0 0.00% 0
24.06.14 12,400 340 0 0 0 0.00% 0
24.06.13 12,660 260 242 0 0 0.00% 0
24.06.12 12,875 215 28 0 0 0.00% 0
24.06.11 12,790 85 3 0 0 0.00% 0
24.06.10 12,175 615 17 0 0 0.00% 0
24.06.07 12,385 210 6 0 0 0.00% 0
24.06.05 12,705 320 36 0 0 0.00% 0
24.06.04 13,035 330 62 0 0 0.00% 0
24.06.03 13,375 340 0 0 0 0.00% 0
24.05.31 13,510 135 15 0 0 0.00% 0
24.05.30 13,160 350 96 0 0 0.00% 0
24.05.29 12,670 490 59 0 0 0.00% 0
24.05.28 12,710 40 0 0 0 0.00% 0
24.05.27 12,825 115 2 0 0 0.00% 0
24.05.24 12,590 235 80 0 0 0.00% 0
24.05.23 12,620 30 0 0 0 0.00% 0
24.05.22 12,750 130 2 0 0 0.00% 0
24.05.21 12,585 165 2 0 0 0.00% 0
24.05.20 12,395 190 4 0 0 0.00% 0
24.05.17 12,150 245 1 0 0 0.00% 0
24.05.16 13,005 855 1 0 0 0.00% 0
24.05.14 13,060 55 4 0 0 0.00% 0
24.05.13 12,925 135 466 0 0 0.00% 0
24.05.10 13,075 150 4 0 0 0.00% 0
24.05.09 12,925 150 19 0 0 0.00% 0
24.05.08 12,865 60 156 0 0 0.00% 0
24.05.07 13,380 515 108 0 0 0.00% 0
24.05.03 13,590 210 287 0 0 0.00% 0
24.05.02 13,530 60 137 0 0 0.00% 0
24.04.30 13,770 240 138 0 0 0.00% 0
24.04.29 13,840 70 253 0 0 0.00% 0
24.04.26 13,785 55 0 0 0 0.00% 0
24.04.25 13,510 275 26 0 0 0.00% 0
24.04.24 13,535 25 367 0 0 0.00% 0
24.04.23 13,685 150 36 0 0 0.00% 0
24.04.22 13,385 300 69 0 0 0.00% 0
24.04.19 13,420 35 476 0 0 0.00% 0
24.04.18 13,875 455 85 0 0 0.00% 0
24.04.17 13,790 85 109 0 0 0.00% 0
24.04.16 13,380 410 110 0 0 0.00% 0
24.04.15 13,265 0 0 0 0 0.00% 0
24.04.12 13,050 215 605 0 0 0.00% 0
24.04.11 12,570 480 6,763 0 0 0.00% 0
24.04.09 12,735 165 1,583 0 0 0.00% 0
24.04.08 12,330 405 2,530 0 0 0.00% 0
24.04.05 12,450 120 307 0 0 0.00% 0
24.04.04 12,350 100 109 0 0 0.00% 0
24.04.03 12,270 80 1,345 0 0 0.00% 0
24.04.02 11,785 485 1,502 0 0 0.00% 0
24.04.01 11,760 25 186 0 0 0.00% 0
24.03.28 11,955 215 233 0 0 0.00% 0
24.03.27 11,940 15 597 0 0 0.00% 0
24.03.26 11,845 95 594 0 0 0.00% 0
24.03.25 11,955 110 3,751 0 0 0.00% 0
24.03.22 11,980 25 3,309 0 0 0.00% 0
24.03.21 12,080 100 72 0 0 0.00% 0
24.03.20 12,110 30 11,450 0 0 0.00% 0
24.03.19 11,955 155 19,163 0 0 0.00% 0
24.03.18 11,935 20 4,473 0 0 0.00% 0
24.03.15 11,550 385 148 0 0 0.00% 0
24.03.14 11,330 220 605 0 0 0.00% 0
24.03.13 11,135 195 7,358 0 0 0.00% 0
24.03.11 11,145 25 583 0 0 0.00% 0
24.03.08 11,270 125 262 0 0 0.00% 0
24.03.07 11,550 280 300 0 0 0.00% 0
24.03.06 11,735 185 238 0 0 0.00% 0
24.03.05 11,620 115 1 0 0 0.00% 0
24.03.04 11,965 345 1,080 0 0 0.00% 0
24.02.28 11,870 180 1,063 0 0 0.00% 0
24.02.27 11,700 170 58 0 0 0.00% 0
24.02.26 12,140 440 74 0 0 0.00% 0
24.02.23 12,220 80 8,184 0 0 0.00% 0
24.02.22 12,170 50 551 0 0 0.00% 0
24.02.21 12,240 70 21 0 0 0.00% 0
24.02.20 12,125 115 79 0 0 0.00% 0
24.02.19 12,095 30 330 0 0 0.00% 0
24.02.16 11,975 120 460 0 0 0.00% 0
24.02.15 12,220 245 1,112 0 0 0.00% 0
24.02.14 11,830 390 881 0 0 0.00% 0
24.02.13 11,560 270 9,050 0 0 0.00% 0
24.02.08 11,540 20 1,052 0 0 0.00% 0
24.02.07 11,645 105 567 0 0 0.00% 0
24.02.06 11,400 245 500 0 0 0.00% 0
24.02.05 10,880 520 1,470 0 0 0.00% 0
24.02.02 11,210 330 112 0 0 0.00% 0
24.02.01 11,380 170 761 0 0 0.00% 0
24.01.31 11,535 155 1,223 0 0 0.00% 0
24.01.30 11,905 370 85 0 0 0.00% 0
24.01.29 11,825 80 84,356 0 0 0.00% 0
24.01.26 12,030 205 720 0 0 0.00% 0
24.01.25 11,920 110 182 0 0 0.00% 0
24.01.24 11,825 95 1,990 0 0 0.00% 0
24.01.23 11,775 50 203 0 0 0.00% 0
24.01.22 12,085 310 1,658 0 0 0.00% 0
24.01.19 11,780 305 3,371 0 0 0.00% 0
24.01.18 11,805 25 1,746 0 0 0.00% 0
24.01.17 11,395 410 3,163 0 0 0.00% 0
24.01.16 11,140 255 1,774 0 0 0.00% 0
24.01.15 11,065 75 703 0 0 0.00% 0
24.01.12 11,155 90 3,958 0 0 0.00% 0
24.01.11 11,155 0 100 0 0 0.00% 0
24.01.10 11,050 105 67 0 0 0.00% 0
24.01.09 11,200 150 577 0 0 0.00% 0
24.01.08 11,035 165 3,091 0 0 0.00% 0
24.01.05 10,655 380 277 0 0 0.00% 0
24.01.04 10,695 40 50 0 0 0.00% 0
24.01.03 10,550 145 585 0 0 0.00% 0
24.01.02 10,065 485 720 0 0 0.00% 0
23.12.28 10,390 325 418 0 0 0.00% 0
23.12.27 10,370 20 28 0 0 0.00% 0
23.12.26 10,480 110 342 0 0 0.00% 0
23.12.22 10,380 100 217 0 0 0.00% 0
23.12.21 10,375 5 278 0 0 0.00% 0
23.12.20 10,545 170 1,004 0 0 0.00% 0
23.12.19 10,360 185 793 0 0 0.00% 0
23.12.18 10,530 170 3,531 0 0 0.00% 0
23.12.15 10,800 270 315 0 0 0.00% 0
23.12.14 11,605 805 2,132 0 0 0.00% 0
23.12.13 11,550 55 290 0 0 0.00% 0
23.12.12 11,700 150 126 0 0 0.00% 0
23.12.11 11,340 360 1,204 0 0 0.00% 0
23.12.08 11,560 220 137 0 0 0.00% 0
23.12.07 11,630 70 390 0 0 0.00% 0
23.12.06 11,960 330 3,763 0 0 0.00% 0
23.12.05 11,920 40 2,270 0 0 0.00% 0
23.12.04 12,315 395 399 0 0 0.00% 0
23.12.01 12,025 290 43 0 0 0.00% 0
23.11.30 12,105 80 95 0 0 0.00% 0
23.11.29 12,375 270 1,866 0 0 0.00% 0
23.11.28 12,910 535 12 0 0 0.00% 0
23.11.27 12,735 175 281 0 0 0.00% 0
23.11.24 12,435 300 60 0 0 0.00% 0
23.11.23 12,645 210 184 0 0 0.00% 0
23.11.22 12,385 260 432 0 0 0.00% 0
23.11.21 12,735 350 1,668 0 0 0.00% 0
23.11.20 12,810 75 5 0 0 0.00% 0
23.11.17 12,960 150 1,533 0 0 0.00% 0
23.11.16 12,805 155 252 0 0 0.00% 0
23.11.15 13,690 885 2,011 0 0 0.00% 0
23.11.13 13,535 245 493 0 0 0.00% 0
23.11.10 12,855 680 1,756 0 0 0.00% 0
23.11.09 13,380 525 1,026 0 0 0.00% 0
23.11.08 13,615 235 111 0 0 0.00% 0
23.11.07 13,460 155 40 0 0 0.00% 0
23.11.06 13,760 300 1,879 0 0 0.00% 0
23.11.03 14,530 770 734 0 0 0.00% 0
23.11.02 15,495 965 485 0 0 0.00% 0
23.10.31 15,330 80 6 0 0 0.00% 0
23.10.30 15,195 135 11 0 0 0.00% 0
23.10.27 15,720 525 61 0 0 0.00% 0
23.10.26 14,910 810 85 0 0 0.00% 0
23.10.25 15,040 130 1 0 0 0.00% 0
23.10.24 15,845 805 6 0 0 0.00% 0
23.10.23 15,635 210 218 0 0 0.00% 0
23.10.20 15,490 145 888 0 0 0.00% 0
23.10.19 14,860 630 219 0 0 0.00% 0
23.10.18 14,745 115 36 0 0 0.00% 0
23.10.17 14,260 485 47 0 0 0.00% 0
23.10.16 14,310 50 1 0 0 0.00% 0
23.10.11 14,305 290 4,242 0 0 0.00% 0
23.10.10 14,690 385 3 0 0 0.00% 0
23.10.06 14,520 170 1 0 0 0.00% 0
23.10.05 15,290 770 21 0 0 0.00% 0
23.09.27 13,590 0 6 0 0 0.00% 0
23.09.25 13,115 110 3,003 0 0 0.00% 0
23.09.22 12,655 460 15 0 0 0.00% 0
23.09.21 12,265 390 3,124 0 0 0.00% 0
23.09.19 12,365 100 4 0 0 0.00% 0
23.09.18 12,165 200 1,451 0 0 0.00% 0
23.09.14 12,120 190 1 0 0 0.00% 0
23.09.12 12,130 5 34 0 0 0.00% 0
23.09.11 12,060 70 175 0 0 0.00% 0
23.09.08 12,155 95 31 0 0 0.00% 0
23.09.07 12,240 85 297 0 0 0.00% 0
23.09.06 11,975 265 436 0 0 0.00% 0
23.09.04 11,455 350 1 0 0 0.00% 0
23.09.01 11,535 80 2,844 0 0 0.00% 0
23.08.30 11,745 220 800 0 0 0.00% 0
23.08.29 11,725 20 3,008 0 0 0.00% 0
23.08.28 11,915 190 2,768 0 0 0.00% 0
23.08.25 11,680 235 2,765 0 0 0.00% 0
23.08.24 12,265 585 479 0 0 0.00% 0
23.08.23 12,550 285 1,577 0 0 0.00% 0
23.08.22 12,475 75 205 0 0 0.00% 0
23.08.21 12,155 320 1,692 0 0 0.00% 0
23.08.18 12,385 230 3,993 0 0 0.00% 0
23.08.17 11,955 430 6,316 0 0 0.00% 0
23.08.16 11,730 225 95 0 0 0.00% 0
23.08.14 11,575 155 2 0 0 0.00% 0
23.08.10 11,265 35 50 0 0 0.00% 0
23.08.08 11,230 110 51 0 0 0.00% 0
23.08.07 11,615 385 18 0 0 0.00% 0
23.08.04 11,255 360 51 0 0 0.00% 0
23.08.03 10,820 435 50 0 0 0.00% 0
23.07.31 10,555 85 972 0 0 0.00% 0
23.07.28 10,095 460 100 0 0 0.00% 0
23.07.27 10,105 10 151 0 0 0.00% 0
23.07.24 10,050 25 171 0 0 0.00% 0
23.07.21 9,790 260 112 0 0 0.00% 0
23.07.19 9,905 100 2 0 0 0.00% 0
23.07.18 9,985 80 1,050 0 0 0.00% 0
23.07.14 10,160 260 5 0 0 0.00% 0
23.07.13 10,415 255 2 0 0 0.00% 0
23.07.11 10,740 165 1 0 0 0.00% 0
23.07.10 10,530 210 4 0 0 0.00% 0
23.07.07 10,305 225 2 0 0 0.00% 0
23.07.05 0 15 46 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 >