KB 일본 로보틱스 TOP 10 ETN
(Q580056 ) I 코스피 ETN 11.22 14:1014,600 | 전일 | 14,430 | 고가 | 14,680 | 상한가 | 18,755 |
거래량 (주) |
413 |
170 1.18% | 시가 | 14,500 | 저가 | 14,500 | 하한가 | 10,105 |
거래대금 (백만) |
6 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 14,495 | 65 | 21 | 0 | 0 | 0.00% | 2,000,000 |
24.11.20 | 14,580 | 85 | 34 | 0 | 0 | 0.00% | 2,000,000 |
24.11.19 | 14,455 | 125 | 187 | 0 | 0 | 0.00% | 2,000,000 |
24.11.18 | 14,690 | 235 | 83 | 0 | 0 | 0.00% | 2,000,000 |
24.11.15 | 14,690 | 0 | 47 | 0 | 0 | 0.00% | 2,000,000 |
24.11.14 | 14,550 | 140 | 31 | 0 | 0 | 0.00% | 2,000,000 |
24.11.13 | 14,965 | 415 | 231 | 0 | 0 | 0.00% | 2,000,000 |
24.11.12 | 15,100 | 135 | 38 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 15,120 | 20 | 157 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 14,935 | 185 | 237 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 15,040 | 105 | 98 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 14,395 | 645 | 113 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,370 | 25 | 84 | 0 | 0 | 0.00% | 0 |
24.11.04 | 14,405 | 35 | 147 | 0 | 0 | 0.00% | 0 |
24.11.01 | 14,455 | 50 | 170 | 0 | 0 | 0.00% | 0 |
24.10.31 | 14,715 | 260 | 56 | 0 | 0 | 0.00% | 0 |
24.10.30 | 14,490 | 225 | 33 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,215 | 275 | 64 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,190 | 25 | 92 | 0 | 0 | 0.00% | 0 |
24.10.25 | 14,115 | 75 | 125 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,025 | 90 | 118 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,200 | 175 | 96 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,565 | 365 | 250 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,500 | 65 | 83 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,500 | 0 | 140 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,480 | 20 | 84 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,680 | 200 | 78 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,530 | 150 | 30 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,330 | 200 | 30 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,360 | 30 | 123 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,265 | 95 | 46 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,470 | 205 | 47 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,245 | 225 | 71 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,110 | 135 | 1,648 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,065 | 45 | 6,367 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,530 | 465 | 4,724 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,340 | 190 | 5,659 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,055 | 285 | 1,589 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,890 | 165 | 407 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,625 | 265 | 1,186 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,765 | 140 | 626 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,495 | 270 | 1,899 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,395 | 100 | 888 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,380 | 15 | 2,435 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,925 | 455 | 830 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,025 | 100 | 2,454 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,985 | 40 | 1,621 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,985 | 0 | 918 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,300 | 315 | 2,331 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,335 | 35 | 7,804 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,960 | 625 | 1,526 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,995 | 35 | 459 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,920 | 75 | 896 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,825 | 95 | 46 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,710 | 115 | 254 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,505 | 205 | 1,711 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,530 | 25 | 3,708 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,735 | 205 | 912 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,725 | 10 | 187 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,655 | 70 | 882 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,440 | 215 | 1,371 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,400 | 40 | 2,398 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,675 | 275 | 1,131 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,225 | 450 | 2,103 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,160 | 65 | 128 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,700 | 460 | 240 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,480 | 220 | 8 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,810 | 330 | 201 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,890 | 80 | 2,902 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,430 | 460 | 1,220 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,365 | 1,065 | 911 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,455 | 1,090 | 5,252 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,350 | 895 | 2,406 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,390 | 40 | 112 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,120 | 270 | 101 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,180 | 60 | 1,067 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,870 | 310 | 850 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,850 | 20 | 248 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,425 | 575 | 1,001 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,330 | 95 | 447 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,395 | 65 | 466 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,610 | 215 | 658 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,760 | 150 | 230 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,000 | 240 | 238 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,905 | 95 | 996 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,820 | 85 | 319 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,575 | 245 | 172 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,655 | 80 | 3,345 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,740 | 85 | 118 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,825 | 85 | 356 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,580 | 245 | 710 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,580 | 0 | 323 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,585 | 5 | 484 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,495 | 90 | 3,113 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,320 | 175 | 124 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,070 | 250 | 129 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,105 | 35 | 27 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,060 | 45 | 109 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,100 | 40 | 192 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,920 | 180 | 180 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,765 | 155 | 296 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,760 | 5 | 25 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,800 | 40 | 186 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,790 | 10 | 159 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,620 | 170 | 863 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,535 | 85 | 100 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,745 | 210 | 61 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,630 | 115 | 43 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,680 | 50 | 458 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,715 | 35 | 247 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,755 | 40 | 1,775 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,570 | 185 | 493 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,605 | 35 | 21 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,035 | 430 | 669 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,865 | 170 | 244 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,790 | 75 | 550 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,500 | 290 | 229 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,540 | 40 | 358 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,725 | 185 | 321 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,725 | 0 | 315 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,740 | 15 | 362 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,750 | 10 | 235 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,550 | 200 | 206 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,555 | 5 | 161 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,585 | 30 | 158 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,520 | 65 | 612 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,520 | 0 | 264 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,390 | 130 | 223 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,350 | 40 | 548 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,425 | 75 | 138 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,290 | 135 | 497 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,385 | 95 | 137 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,715 | 330 | 417 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,800 | 85 | 377 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,640 | 160 | 100 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,635 | 5 | 1,453 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,030 | 605 | 2,347 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,015 | 15 | 53 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,735 | 280 | 28 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,125 | 390 | 80 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,890 | 235 | 233 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,995 | 105 | 45 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,875 | 120 | 162 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,075 | 200 | 513 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,130 | 55 | 229 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,345 | 215 | 286 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,425 | 80 | 260 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,405 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,265 | 140 | 244 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,170 | 95 | 311 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,950 | 220 | 75 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,905 | 45 | 288 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,055 | 150 | 505 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,970 | 85 | 487 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,165 | 195 | 276 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,175 | 10 | 145 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,265 | 90 | 348 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,195 | 70 | 47 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,235 | 40 | 366 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,180 | 55 | 308 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,245 | 65 | 1,012 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,280 | 35 | 1,207 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,130 | 150 | 128 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,985 | 145 | 1,155 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,100 | 115 | 792 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,895 | 205 | 1,920 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,685 | 210 | 613 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,555 | 130 | 132 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,515 | 40 | 196 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,500 | 15 | 160 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,735 | 235 | 221 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,110 | 375 | 898 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,070 | 40 | 725 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,060 | 10 | 966 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,040 | 20 | 191 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,920 | 120 | 816 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,675 | 245 | 3,785 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,700 | 25 | 69 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,775 | 75 | 3,911 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,645 | 130 | 1,262 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,630 | 15 | 781 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,490 | 140 | 1,061 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,380 | 110 | 748 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,400 | 20 | 711 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,275 | 125 | 330 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,210 | 65 | 484 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,025 | 185 | 1,583 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,845 | 180 | 727 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,995 | 150 | 75 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,810 | 185 | 2,164 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,745 | 65 | 146 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,840 | 95 | 235 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,115 | 275 | 878 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,040 | 75 | 124 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,095 | 55 | 190 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,160 | 65 | 271 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,035 | 125 | 236 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,075 | 40 | 193 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,980 | 95 | 145 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,065 | 85 | 170 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,080 | 15 | 221 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,155 | 75 | 340 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,135 | 20 | 520 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,910 | 225 | 329 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,950 | 40 | 1,186 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,085 | 135 | 288 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,160 | 75 | 2,463 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,275 | 115 | 124 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,075 | 200 | 724 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,945 | 130 | 1,279 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,795 | 150 | 1,402 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,600 | 195 | 797 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,520 | 80 | 556 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,355 | 165 | 67 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,425 | 70 | 45 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,590 | 165 | 349 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,600 | 10 | 38 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,515 | 85 | 23 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,445 | 70 | 126 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,345 | 100 | 20 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,385 | 40 | 44 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,375 | 10 | 18 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,295 | 80 | 112 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,290 | 5 | 305 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,190 | 100 | 218 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,290 | 100 | 154 | 0 | 0 | 0.00% | 0 |
23.12.15 | 0 | 145 | 271 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
6
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
[포토] 서울머니쇼 플러스 찾은 관람객들
-
9
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등