KB 일본 컨슈머 TOP 10 ETN
(Q580057 ) I 코스피 ETN 11.08 15:3311,510 | 전일 | 11,345 | 고가 | 11,510 | 상한가 | 14,745 |
거래량 (주) |
6 |
165 1.45% | 시가 | 11,010 | 저가 | 11,010 | 하한가 | 7,945 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 11,345 | 165 | 6 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 11,140 | 205 | 2 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 11,200 | 60 | 1 | 0 | 0 | 0.00% | 2,000,000 |
24.11.05 | 11,140 | 60 | 2 | 0 | 0 | 0.00% | 2,000,000 |
24.11.04 | 11,295 | 155 | 8 | 0 | 0 | 0.00% | 2,000,000 |
24.11.01 | 11,350 | 55 | 5 | 0 | 0 | 0.00% | 2,000,000 |
24.10.31 | 11,455 | 105 | 5 | 0 | 0 | 0.00% | 2,000,000 |
24.10.30 | 11,400 | 55 | 5 | 0 | 0 | 0.00% | 2,000,000 |
24.10.29 | 11,405 | 5 | 6 | 0 | 0 | 0.00% | 2,000,000 |
24.10.28 | 11,365 | 40 | 5 | 0 | 0 | 0.00% | 2,000,000 |
24.10.25 | 11,290 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,545 | 255 | 5 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,520 | 25 | 5 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,635 | 115 | 54 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,690 | 55 | 6 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,695 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,785 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,750 | 35 | 6 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,600 | 150 | 2,981 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,695 | 95 | 9 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,660 | 35 | 15 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,585 | 75 | 6 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,735 | 150 | 11 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,540 | 195 | 30 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,400 | 140 | 6 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,445 | 45 | 11 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,535 | 90 | 33 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,655 | 120 | 10 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,500 | 155 | 214 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,605 | 105 | 4 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,560 | 45 | 9 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,685 | 125 | 27 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,560 | 125 | 1,562 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,555 | 5 | 8 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,595 | 40 | 55 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,515 | 80 | 14 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,575 | 60 | 19 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,365 | 210 | 16 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,415 | 50 | 32 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,455 | 40 | 43 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,395 | 60 | 9 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,405 | 10 | 11 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,370 | 35 | 12 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,415 | 45 | 29 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,465 | 50 | 217 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,485 | 20 | 10 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,440 | 45 | 42 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,330 | 110 | 17 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,325 | 5 | 20 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,240 | 85 | 105 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,120 | 120 | 1,793 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,890 | 230 | 331 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,990 | 100 | 77 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,705 | 285 | 21 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,660 | 45 | 5 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,525 | 135 | 6 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,530 | 5 | 8 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,475 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,445 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,550 | 105 | 6 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,485 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,310 | 175 | 107 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,500 | 190 | 32 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,750 | 250 | 15 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,815 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,790 | 25 | 8 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,860 | 70 | 2 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,680 | 180 | 3 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,780 | 100 | 1 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,850 | 70 | 24 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,845 | 5 | 100 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,815 | 30 | 12 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,800 | 15 | 12 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,965 | 165 | 47 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,845 | 120 | 59 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,900 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,910 | 10 | 49 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,905 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,925 | 20 | 115 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,810 | 115 | 54 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,645 | 165 | 16 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,600 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,605 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,600 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,605 | 5 | 9 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,505 | 100 | 3 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,485 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,425 | 60 | 3 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,550 | 125 | 18 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,640 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,570 | 70 | 32 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,430 | 140 | 6 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,450 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,410 | 40 | 17 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,415 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,470 | 55 | 7 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,420 | 50 | 13 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,490 | 70 | 47 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,510 | 20 | 65 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,565 | 55 | 162 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,700 | 135 | 103 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,755 | 55 | 6 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,830 | 75 | 5 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,835 | 5 | 51 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,810 | 25 | 235 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,630 | 180 | 106 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,560 | 70 | 9 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,370 | 190 | 20 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,290 | 80 | 15 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,380 | 90 | 15 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,380 | 0 | 15 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,415 | 35 | 6 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,450 | 35 | 10 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,490 | 40 | 169 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,590 | 100 | 7 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,615 | 25 | 9 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,545 | 70 | 3 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,610 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,495 | 115 | 12 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,395 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,400 | 5 | 580 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,250 | 150 | 73 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,175 | 75 | 175 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,415 | 240 | 230 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,520 | 105 | 40 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,425 | 95 | 13 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,425 | 0 | 4,809 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,470 | 45 | 25 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,475 | 5 | 14 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,500 | 25 | 15 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,615 | 115 | 25 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,580 | 35 | 16 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,525 | 55 | 12 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,400 | 125 | 13 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,490 | 90 | 16 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,485 | 5 | 18 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,690 | 205 | 36 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,820 | 130 | 16 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,895 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,855 | 40 | 89 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,100 | 245 | 91 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,030 | 70 | 13 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,955 | 75 | 13 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,985 | 30 | 83 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,925 | 60 | 32 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,130 | 205 | 31 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,230 | 100 | 16 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,215 | 15 | 15 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,135 | 80 | 13 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,260 | 125 | 13 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,085 | 175 | 73 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,180 | 95 | 53 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,235 | 55 | 284 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,060 | 175 | 215 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,090 | 30 | 327 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,195 | 105 | 162 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,175 | 20 | 11 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,010 | 165 | 92 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,950 | 60 | 12 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,875 | 75 | 58 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,870 | 5 | 16 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,880 | 10 | 18 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,970 | 90 | 19 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,130 | 160 | 12 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,075 | 55 | 211 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,055 | 20 | 25 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,985 | 70 | 3 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,040 | 55 | 3 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,930 | 110 | 8,264 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,940 | 10 | 9,215 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,030 | 90 | 12,185 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,070 | 40 | 12,001 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,000 | 70 | 15 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,970 | 30 | 47 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,900 | 70 | 63 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,995 | 95 | 9,109 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,985 | 10 | 62 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,970 | 15 | 35 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,000 | 30 | 10 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,005 | 5 | 46 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,820 | 185 | 438 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,770 | 50 | 32 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,795 | 25 | 13 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,890 | 95 | 578 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,980 | 90 | 34 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,005 | 25 | 14 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,020 | 15 | 165 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,935 | 85 | 172 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,885 | 50 | 16 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,750 | 135 | 470 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,885 | 135 | 323 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,845 | 40 | 326 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,930 | 85 | 375 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,975 | 45 | 307 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,820 | 155 | 42 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,830 | 10 | 62 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,915 | 85 | 105 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,015 | 100 | 351 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,055 | 40 | 87 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,940 | 115 | 144 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,705 | 235 | 135 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,635 | 70 | 91 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,415 | 220 | 109 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,295 | 120 | 10 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,150 | 145 | 10 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,170 | 20 | 35 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,415 | 245 | 62 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,425 | 10 | 555 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,250 | 175 | 2 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,200 | 50 | 11 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,120 | 80 | 114 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,155 | 35 | 20 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,125 | 30 | 11 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,145 | 20 | 11 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,045 | 100 | 12 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,960 | 85 | 111 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,055 | 95 | 110 | 0 | 0 | 0.00% | 0 |
23.12.15 | 0 | 15 | 253 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[트럼프노믹스 2기] ① 글로벌 거시충격파…'시계제로 4년' 마주한 韓경제
-
2
"이달 가을배추, 작년보다 생산 줄어 도매가 20% 상승"
-
3
[르포] "김장 걱정했는데 다행"…배춧값 내리자 장보기 '활기'
-
4
[트럼프노믹스 2기] ⑤ "달러·금, 이미 많이 올라…美주식 비중 확대"
-
5
[트럼프노믹스 2기] ④ 금·달러 투자 열풍…가상자산도 '불장'
-
6
[트럼프노믹스 2기] ③ 환율·금리·물가 다시 비상…'新 3高' 닥치나
-
7
한숨 돌린 최태원 회장, 페루 이어 일본行…글로벌 경영 속도
-
8
대형마트 2천원 미만 가을배추 대량 풀어…김장물가 안정세
-
9
[트럼프노믹스 2기] ② "대미투자 카드로 관세 장벽 회피…에너지 수입 검토"
-
10
[내일은 못 먹을지도] ⑧ 수확 앞둔 낟알에서 싹터버리는 메밀
11.10 07:41
더보기 >