()    I    코스피 ETN 09.19 15:32
30,865 전일 30,665 고가 31,175 상한가 0 거래량
(주) 		4
200 0.65% 시가 31,175 저가 30,865 하한가 0 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.19 30,665 200 4 0 0 0.00% 500,000
24.09.13 31,490 825 30 0 0 0.00% 500,000
24.09.12 31,265 225 4 0 0 0.00% 500,000
24.09.11 30,975 290 108 0 0 0.00% 500,000
24.09.10 31,275 300 10 0 0 0.00% 500,000
24.09.09 30,250 1,025 4 0 0 0.00% 500,000
24.09.06 30,690 440 351 0 0 0.00% 500,000
24.09.05 31,475 785 240 0 0 0.00% 500,000
24.09.04 31,605 130 129 0 0 0.00% 0
24.09.03 31,825 220 0 0 0 0.00% 0
24.09.02 32,180 355 0 0 0 0.00% 0
24.08.30 32,780 600 1 0 0 0.00% 0
24.08.29 32,940 160 0 0 0 0.00% 0
24.08.28 32,795 145 100 0 0 0.00% 0
24.08.27 33,780 985 0 0 0 0.00% 0
24.08.26 33,995 215 20 0 0 0.00% 0
24.08.23 33,010 985 0 0 0 0.00% 0
24.08.22 33,095 85 2 0 0 0.00% 0
24.08.21 33,380 285 2 0 0 0.00% 0
24.08.20 33,965 585 0 0 0 0.00% 0
24.08.19 34,740 775 4 0 0 0.00% 0
24.08.16 34,710 30 121 0 0 0.00% 0
24.08.14 34,520 190 513 0 0 0.00% 0
24.08.13 32,780 1,740 209 0 0 0.00% 0
24.08.12 31,590 1,190 5 0 0 0.00% 0
24.08.09 31,590 0 12 0 0 0.00% 0
24.08.08 31,015 575 1 0 0 0.00% 0
24.08.07 30,365 650 2 0 0 0.00% 0
24.08.06 30,320 45 1 0 0 0.00% 0
24.08.05 31,240 920 222 0 0 0.00% 0
24.08.02 31,310 70 27 0 0 0.00% 0
24.08.01 31,220 90 27 0 0 0.00% 0
24.07.31 31,015 205 1 0 0 0.00% 0
24.07.30 30,635 380 73 0 0 0.00% 0
24.07.29 28,505 2,130 288 0 0 0.00% 0
24.07.26 29,380 875 74 0 0 0.00% 0
24.07.25 29,040 340 0 0 0 0.00% 0
24.07.24 29,115 75 69 0 0 0.00% 0
24.07.23 30,215 1,100 50 0 0 0.00% 0
24.07.22 30,515 300 183 0 0 0.00% 0
24.07.19 30,920 405 183 0 0 0.00% 0
24.07.18 30,455 465 0 0 0 0.00% 0
24.07.17 30,670 215 0 0 0 0.00% 0
24.07.16 30,005 665 0 0 0 0.00% 0
24.07.15 29,085 920 0 0 0 0.00% 0
24.07.12 29,085 0 0 0 0 0.00% 0
24.07.11 28,810 275 0 0 0 0.00% 0
24.07.10 27,740 1,070 0 0 0 0.00% 0
24.07.09 26,580 1,160 11 0 0 0.00% 0
24.07.08 26,475 105 2,002 0 0 0.00% 0
24.07.05 26,515 40 1 0 0 0.00% 0
24.07.04 26,960 445 7 0 0 0.00% 0
24.07.03 26,960 0 0 0 0 0.00% 0
24.07.02 27,130 170 1 0 0 0.00% 0
24.07.01 26,900 230 0 0 0 0.00% 0
24.06.28 27,290 390 0 0 0 0.00% 0
24.06.27 26,795 495 1 0 0 0.00% 0
24.06.26 26,245 550 4 0 0 0.00% 0
24.06.25 26,530 285 1 0 0 0.00% 0
24.06.24 26,650 120 0 0 0 0.00% 0
24.06.21 25,905 745 2 0 0 0.00% 0
24.06.20 26,040 135 839 0 0 0.00% 0
24.06.19 25,765 275 837 0 0 0.00% 0
24.06.18 25,730 35 41 0 0 0.00% 0
24.06.17 24,795 935 49 0 0 0.00% 0
24.06.14 25,205 410 48 0 0 0.00% 0
24.06.13 24,920 285 431 0 0 0.00% 0
24.06.12 24,800 120 172 0 0 0.00% 0
24.06.11 25,080 280 45 0 0 0.00% 0
24.06.10 24,165 915 8 0 0 0.00% 0
24.06.07 24,635 470 2,052 0 0 0.00% 0
24.06.05 24,680 45 6 0 0 0.00% 0
24.06.04 24,390 290 21 0 0 0.00% 0
24.06.03 23,720 670 81 0 0 0.00% 0
24.05.31 23,585 135 4 0 0 0.00% 0
24.05.30 22,995 590 15 0 0 0.00% 0
24.05.29 22,150 845 53 0 0 0.00% 0
24.05.28 22,055 95 14 0 0 0.00% 0
24.05.27 22,440 385 7 0 0 0.00% 0
24.05.24 22,430 10 3 0 0 0.00% 0
24.05.23 22,420 10 2,069 0 0 0.00% 0
24.05.22 22,505 85 53 0 0 0.00% 0
24.05.21 22,795 290 96 0 0 0.00% 0
24.05.20 22,740 55 95 0 0 0.00% 0
24.05.17 23,185 445 75 0 0 0.00% 0
24.05.16 23,465 280 93 0 0 0.00% 0
24.05.14 23,510 45 55 0 0 0.00% 0
24.05.13 23,655 145 63 0 0 0.00% 0
24.05.10 22,680 975 123 0 0 0.00% 0
24.05.09 22,380 300 357 0 0 0.00% 0
24.05.08 22,070 310 1,033 0 0 0.00% 0
24.05.07 23,720 1,650 789 0 0 0.00% 0
24.05.03 25,185 1,465 1,038 0 0 0.00% 0
24.05.02 25,500 315 563 0 0 0.00% 0
24.04.30 25,120 380 42 0 0 0.00% 0
24.04.29 25,130 10 41 0 0 0.00% 0
24.04.26 25,425 295 230 0 0 0.00% 0
24.04.25 24,940 485 3 0 0 0.00% 0
24.04.24 25,185 245 669 0 0 0.00% 0
24.04.23 26,125 940 86 0 0 0.00% 0
24.04.22 26,350 225 48 0 0 0.00% 0
24.04.19 25,840 510 3,354 0 0 0.00% 0
24.04.18 26,290 450 12 0 0 0.00% 0
24.04.17 25,740 550 341 0 0 0.00% 0
24.04.16 25,185 555 128 0 0 0.00% 0
24.04.15 25,510 0 0 0 0 0.00% 0
24.04.12 25,095 415 7 0 0 0.00% 0
24.04.11 24,225 870 485 0 0 0.00% 0
24.04.09 23,995 230 3 0 0 0.00% 0
24.04.08 24,505 510 45 0 0 0.00% 0
24.04.05 23,960 545 3 0 0 0.00% 0
24.04.04 24,395 435 30 0 0 0.00% 0
24.04.03 23,860 535 3 0 0 0.00% 0
24.04.02 23,350 510 1 0 0 0.00% 0
24.04.01 23,670 320 8 0 0 0.00% 0
24.03.29 23,815 145 5 0 0 0.00% 0
24.03.28 23,540 275 18 0 0 0.00% 0
24.03.27 23,085 455 1 0 0 0.00% 0
24.03.26 23,560 475 19 0 0 0.00% 0
24.03.25 23,135 425 14 0 0 0.00% 0
24.03.22 22,115 1,020 5 0 0 0.00% 0
24.03.21 23,690 1,575 134 0 0 0.00% 0
24.03.20 23,780 90 2 0 0 0.00% 0
24.03.19 23,155 625 2 0 0 0.00% 0
24.03.18 23,030 125 385 0 0 0.00% 0
24.03.15 22,820 210 1,296 0 0 0.00% 0
24.03.14 23,205 385 1,699 0 0 0.00% 0
24.03.13 23,435 230 26 0 0 0.00% 0
24.03.12 23,500 65 32 0 0 0.00% 0
24.03.11 23,975 475 161 0 0 0.00% 0
24.03.08 25,030 1,055 40 0 0 0.00% 0
24.03.07 25,080 50 4 0 0 0.00% 0
24.03.06 25,040 40 1 0 0 0.00% 0
24.03.05 24,640 400 1 0 0 0.00% 0
24.03.04 25,540 900 44 0 0 0.00% 0
24.02.29 25,415 125 20 0 0 0.00% 0
24.02.28 24,810 605 2,040 0 0 0.00% 0
24.02.27 25,390 580 4,049 0 0 0.00% 0
24.02.26 24,750 640 55 0 0 0.00% 0
24.02.23 24,365 385 42 0 0 0.00% 0
24.02.22 23,950 415 438 0 0 0.00% 0
24.02.21 23,600 350 2,003 0 0 0.00% 0
24.02.20 24,160 560 33 0 0 0.00% 0
24.02.19 24,310 150 669 0 0 0.00% 0
24.02.16 24,170 140 443 0 0 0.00% 0
24.02.14 23,275 600 29 0 0 0.00% 0
24.02.08 23,075 95 1 0 0 0.00% 0
24.02.07 22,900 175 8 0 0 0.00% 0
24.02.06 23,110 210 12 0 0 0.00% 0
24.02.05 22,565 545 1,707 0 0 0.00% 0
24.02.02 22,310 255 3 0 0 0.00% 0
24.02.01 22,375 65 17 0 0 0.00% 0
24.01.31 23,195 820 80 0 0 0.00% 0
24.01.30 22,540 655 217 0 0 0.00% 0
24.01.29 21,930 610 41 0 0 0.00% 0
24.01.26 21,400 530 10 0 0 0.00% 0
24.01.25 21,640 240 59 0 0 0.00% 0
24.01.24 21,995 355 61 0 0 0.00% 0
24.01.23 22,435 440 43 0 0 0.00% 0
24.01.22 22,285 150 56 0 0 0.00% 0
24.01.19 22,665 380 44 0 0 0.00% 0
24.01.18 22,240 425 4 0 0 0.00% 0
24.01.17 21,750 490 22 0 0 0.00% 0
24.01.15 21,125 765 501 0 0 0.00% 0
24.01.12 20,860 265 35 0 0 0.00% 0
24.01.11 21,020 160 216 0 0 0.00% 0
24.01.10 20,940 80 10 0 0 0.00% 0
24.01.09 20,655 285 235 0 0 0.00% 0
24.01.08 20,300 355 313 0 0 0.00% 0
24.01.05 19,960 340 431 0 0 0.00% 0
24.01.04 19,920 40 13 0 0 0.00% 0
24.01.03 19,080 840 116 0 0 0.00% 0
24.01.02 18,320 760 2 0 0 0.00% 0
23.12.28 18,470 150 23 0 0 0.00% 0
23.12.27 18,925 455 34 0 0 0.00% 0
23.12.26 19,045 120 21 0 0 0.00% 0
23.12.22 18,745 300 176 0 0 0.00% 0
23.12.21 18,325 420 11 0 0 0.00% 0
23.12.20 18,235 90 5 0 0 0.00% 0
23.12.19 18,300 65 57 0 0 0.00% 0
23.12.18 18,080 220 12 0 0 0.00% 0
23.12.15 18,145 65 53 0 0 0.00% 0
23.12.14 18,180 35 2,179 0 0 0.00% 0
23.12.13 17,690 490 11 0 0 0.00% 0
23.12.12 18,465 775 325 0 0 0.00% 0
23.12.11 18,245 220 58 0 0 0.00% 0
23.12.08 18,875 630 83 0 0 0.00% 0
23.12.07 18,450 425 1,980 0 0 0.00% 0
23.12.05 18,230 185 321 0 0 0.00% 0
23.12.04 17,825 405 138 0 0 0.00% 0
23.12.01 17,100 725 369 0 0 0.00% 0
23.11.30 17,225 125 129 0 0 0.00% 0
23.11.29 17,540 315 15 0 0 0.00% 0
23.11.28 17,700 160 9 0 0 0.00% 0
23.11.27 17,190 510 237 0 0 0.00% 0
23.11.24 17,185 5 4 0 0 0.00% 0
23.11.23 16,775 410 40 0 0 0.00% 0
23.11.22 16,570 205 111 0 0 0.00% 0
23.11.21 17,200 630 454 0 0 0.00% 0
23.11.20 16,985 215 2,045 0 0 0.00% 0
23.11.17 16,400 585 323 0 0 0.00% 0
23.11.16 16,375 25 1 0 0 0.00% 0
23.11.15 16,980 605 471 0 0 0.00% 0
23.11.14 17,670 690 71 0 0 0.00% 0
23.11.13 17,810 140 176 0 0 0.00% 0
23.11.10 16,950 860 63 0 0 0.00% 0
23.11.09 16,865 85 13 0 0 0.00% 0
23.11.08 17,090 225 61 0 0 0.00% 0
23.11.07 16,985 105 1 0 0 0.00% 0
23.11.06 18,130 1,145 171 0 0 0.00% 0
23.11.03 18,600 470 168 0 0 0.00% 0
23.11.02 19,255 655 56 0 0 0.00% 0
23.11.01 19,365 110 12 0 0 0.00% 0
23.10.31 18,565 800 7 0 0 0.00% 0
23.10.30 19,295 730 118 0 0 0.00% 0
23.10.27 19,230 65 37 0 0 0.00% 0
23.10.26 19,040 190 44 0 0 0.00% 0
23.10.25 19,235 195 265 0 0 0.00% 0
23.10.24 19,100 135 89 0 0 0.00% 0
23.10.23 18,700 400 196 0 0 0.00% 0
23.10.20 18,735 35 13 0 0 0.00% 0
23.10.19 18,640 95 96 0 0 0.00% 0
23.10.18 19,230 590 59 0 0 0.00% 0
23.10.17 19,280 50 10 0 0 0.00% 0
23.10.16 19,150 130 3 0 0 0.00% 0
23.10.13 20,010 860 55 0 0 0.00% 0
23.10.12 19,675 335 472 0 0 0.00% 0
23.10.11 20,255 580 14 0 0 0.00% 0
23.10.10 19,510 745 33,146 0 0 0.00% 0
23.10.06 19,775 265 31 0 0 0.00% 0
23.10.05 19,560 215 33 0 0 0.00% 0
23.10.04 18,745 815 87 0 0 0.00% 0
23.09.27 18,830 85 6 0 0 0.00% 0
23.09.26 19,000 170 17 0 0 0.00% 0
23.09.25 18,740 260 3 0 0 0.00% 0
23.09.22 18,475 265 4 0 0 0.00% 0
23.09.21 18,110 365 550 0 0 0.00% 0
23.09.20 18,355 245 13 0 0 0.00% 0
23.09.19 17,545 810 1,101 0 0 0.00% 0
23.09.18 16,905 640 1,626 0 0 0.00% 0
23.09.15 17,285 380 203 0 0 0.00% 0
23.09.14 17,465 180 15 0 0 0.00% 0
23.09.13 16,950 515 94 0 0 0.00% 0
23.09.12 16,900 50 37 0 0 0.00% 0
23.09.11 17,190 290 317 0 0 0.00% 0
23.09.08 16,805 385 52 0 0 0.00% 0
23.09.07 16,725 80 12 0 0 0.00% 0
23.09.06 16,755 30 284 0 0 0.00% 0
23.09.05 16,770 15 43 0 0 0.00% 0
23.09.04 16,400 370 15 0 0 0.00% 0
23.09.01 16,360 40 782 0 0 0.00% 0
23.08.31 16,235 125 892 0 0 0.00% 0
23.08.30 15,970 265 899 0 0 0.00% 0
23.08.29 16,000 30 2 0 0 0.00% 0
23.08.28 16,575 575 394 0 0 0.00% 0
23.08.25 16,800 225 37 0 0 0.00% 0
23.08.24 17,530 730 341 0 0 0.00% 0
23.08.23 17,290 240 774 0 0 0.00% 0
23.08.22 16,935 355 18 0 0 0.00% 0
23.08.21 17,435 500 256 0 0 0.00% 0
23.08.18 17,950 515 423 0 0 0.00% 0
23.08.17 18,440 490 353 0 0 0.00% 0
23.08.16 18,405 35 1,239 0 0 0.00% 0
23.08.14 17,965 440 782 0 0 0.00% 0
23.08.11 18,120 155 18 0 0 0.00% 0
23.08.10 18,150 30 9 0 0 0.00% 0
23.08.09 18,665 515 25 0 0 0.00% 0
23.08.08 17,960 705 3 0 0 0.00% 0
23.08.07 17,420 540 25 0 0 0.00% 0
23.08.04 17,785 365 1 0 0 0.00% 0
23.08.03 16,915 870 18 0 0 0.00% 0
23.08.02 16,975 60 47 0 0 0.00% 0
23.08.01 16,555 420 28 0 0 0.00% 0
23.07.31 15,635 920 176 0 0 0.00% 0
23.07.28 14,935 700 66 0 0 0.00% 0
23.07.27 15,265 330 19 0 0 0.00% 0
23.07.26 15,035 230 4 0 0 0.00% 0
23.07.25 15,530 495 44 0 0 0.00% 0
23.07.24 15,605 75 1 0 0 0.00% 0
23.07.21 15,190 415 14 0 0 0.00% 0
23.07.20 15,365 175 29 0 0 0.00% 0
23.07.19 15,890 525 19 0 0 0.00% 0
23.07.18 15,785 105 32 0 0 0.00% 0
23.07.17 16,065 280 34 0 0 0.00% 0
23.07.14 17,145 1,080 4 0 0 0.00% 0
23.07.13 16,375 770 27 0 0 0.00% 0
23.07.12 16,960 585 13 0 0 0.00% 0
23.07.11 17,815 855 29 0 0 0.00% 0
23.07.10 17,510 305 49 0 0 0.00% 0
23.07.07 0 470 1 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 06:23 더보기 >