메리츠 KAP 일본 엔화 ETN

(Q610068 )    I    코스피 ETN 11.08 15:33
10,065 전일 10,030 고가 10,065 상한가 13,035 거래량
(주) 		3,735
35 0.35% 시가 10,025 저가 10,025 하한가 7,025 거래대금
(백만) 		37
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 10,030 35 3,735 0 0 0.00% 1,000,000
24.11.07 10,070 40 2,070 0 0 0.00% 1,000,000
24.11.06 10,015 55 1,038 0 0 0.00% 1,000,000
24.11.05 10,000 15 1,374 0 0 0.00% 1,000,000
24.11.04 10,055 55 1,361 0 0 0.00% 1,000,000
24.11.01 10,015 40 2,572 0 0 0.00% 1,000,000
24.10.31 9,990 25 2,596 0 0 0.00% 1,000,000
24.10.30 10,040 50 662 0 0 0.00% 1,000,000
24.10.29 9,990 50 403 0 0 0.00% 1,000,000
24.10.28 10,165 175 11,594 0 0 0.00% 1,000,000
24.10.25 10,040 125 6,308 0 0 0.00% 0
24.10.24 10,050 10 4,315 0 0 0.00% 0
24.10.23 10,125 75 1,708 0 0 0.00% 0
24.10.22 10,190 65 2,462 0 0 0.00% 0
24.10.21 10,145 45 12,387 0 0 0.00% 0
24.10.18 10,140 5 3,107 0 0 0.00% 0
24.10.17 10,130 10 12,477 0 0 0.00% 0
24.10.16 10,095 35 91 0 0 0.00% 0
24.10.15 10,070 25 1,266 0 0 0.00% 0
24.10.14 10,040 30 768 0 0 0.00% 0
24.10.11 10,030 10 56 0 0 0.00% 0
24.10.10 10,090 60 2,115 0 0 0.00% 0
24.10.08 10,055 35 408 0 0 0.00% 0
24.10.07 10,110 55 3,700 0 0 0.00% 0
24.10.04 10,135 25 2,017 0 0 0.00% 0
24.10.02 10,215 80 593 0 0 0.00% 0
24.09.30 10,010 205 3,669 0 0 0.00% 0
24.09.27 10,165 155 424 0 0 0.00% 0
24.09.26 10,285 120 1,820 0 0 0.00% 0
24.09.25 10,275 10 1,319 0 0 0.00% 0
24.09.24 10,225 50 579 0 0 0.00% 0
24.09.23 10,390 165 1,434 0 0 0.00% 0
24.09.20 10,320 70 1,532 0 0 0.00% 0
24.09.19 10,460 140 662 0 0 0.00% 0
24.09.13 10,380 80 2,789 0 0 0.00% 0
24.09.12 10,490 110 1,836 0 0 0.00% 0
24.09.11 10,405 85 1,037 0 0 0.00% 0
24.09.10 10,385 20 3,627 0 0 0.00% 0
24.09.09 10,310 75 2,759 0 0 0.00% 0
24.09.06 10,350 40 477 0 0 0.00% 0
24.09.05 10,240 110 1,586 0 0 0.00% 0
24.09.04 10,165 75 938 0 0 0.00% 0
24.09.03 10,145 20 2,330 0 0 0.00% 0
24.09.02 10,200 55 4,188 0 0 0.00% 0
24.08.30 10,220 20 410 0 0 0.00% 0
24.08.29 10,255 35 283 0 0 0.00% 0
24.08.28 10,190 65 284 0 0 0.00% 0
24.08.27 10,220 30 1,147 0 0 0.00% 0
24.08.26 10,190 30 541 0 0 0.00% 0
24.08.23 10,200 10 1,214 0 0 0.00% 0
24.08.22 10,165 35 2,508 0 0 0.00% 0
24.08.21 10,045 120 2,597 0 0 0.00% 0
24.08.20 10,150 105 2,333 0 0 0.00% 0
24.08.19 10,090 60 1,585 0 0 0.00% 0
24.08.16 10,255 165 1,975 0 0 0.00% 0
24.08.14 10,280 25 3,439 0 0 0.00% 0
24.08.13 10,325 45 3,559 0 0 0.00% 0
24.08.12 10,280 45 746 0 0 0.00% 0
24.08.09 10,445 165 2,832 0 0 0.00% 0
24.08.08 10,405 40 7,173 0 0 0.00% 0
24.08.07 10,415 10 10,449 0 0 0.00% 0
24.08.06 10,685 270 13,468 0 0 0.00% 0
24.08.05 10,170 515 33,855 0 0 0.00% 0
24.08.02 10,080 90 10,379 0 0 0.00% 0
24.08.01 9,960 120 8,086 0 0 0.00% 0
24.07.31 9,915 45 13,306 0 0 0.00% 0
24.07.30 9,985 70 12,181 0 0 0.00% 0
24.07.29 10,000 15 6,992 0 0 0.00% 0
24.07.26 10,040 40 4,648 0 0 0.00% 0
24.07.25 9,925 115 8,083 0 0 0.00% 0
24.07.24 9,830 95 3,619 0 0 0.00% 0
24.07.23 9,825 5 7,048 0 0 0.00% 0
24.07.22 9,740 85 6,080 0 0 0.00% 0
24.07.19 9,805 65 377 0 0 0.00% 0
24.07.18 9,685 120 3,029 0 0 0.00% 0
24.07.17 9,680 5 884 0 0 0.00% 0
24.07.16 9,685 5 7,452 0 0 0.00% 0
24.07.15 9,605 80 5,631 0 0 0.00% 0
24.07.12 9,445 160 8,691 0 0 0.00% 0
24.07.11 9,500 55 5,496 0 0 0.00% 0
24.07.10 9,520 20 2,784 0 0 0.00% 0
24.07.09 9,535 15 1,480 0 0 0.00% 0
24.07.08 9,520 15 1,228 0 0 0.00% 0
24.07.05 9,490 30 2,166 0 0 0.00% 0
24.07.04 9,520 30 7,066 0 0 0.00% 0
24.07.03 9,515 5 2,372 0 0 0.00% 0
24.07.02 9,500 15 1,563 0 0 0.00% 0
24.07.01 9,475 25 2,341 0 0 0.00% 0
24.06.28 9,580 105 4,821 0 0 0.00% 0
24.06.27 9,630 50 9,685 0 0 0.00% 0
24.06.26 9,650 20 1,050 0 0 0.00% 0
24.06.25 9,640 10 832 0 0 0.00% 0
24.06.24 9,675 35 351 0 0 0.00% 0
24.06.21 9,705 30 2,991 0 0 0.00% 0
24.06.20 9,695 10 567 0 0 0.00% 0
24.06.19 9,690 5 50 0 0 0.00% 0
24.06.18 9,715 25 5,744 0 0 0.00% 0
24.06.17 9,665 50 5,708 0 0 0.00% 0
24.06.14 9,685 20 6,777 0 0 0.00% 0
24.06.13 9,710 25 74 0 0 0.00% 0
24.06.12 9,710 0 16 0 0 0.00% 0
24.06.11 9,690 20 140 0 0 0.00% 0
24.06.10 9,740 50 120 0 0 0.00% 0
24.06.07 9,750 10 1,307 0 0 0.00% 0
24.06.05 9,765 15 344 0 0 0.00% 0
24.06.04 9,690 75 874 0 0 0.00% 0
24.06.03 9,785 95 835 0 0 0.00% 0
24.05.31 9,740 45 1,555 0 0 0.00% 0
24.05.30 9,630 110 964 0 0 0.00% 0
24.05.29 9,595 35 1,203 0 0 0.00% 0
24.05.28 9,645 50 2,242 0 0 0.00% 0
24.05.27 9,660 15 1,793 0 0 0.00% 0
24.05.24 9,630 30 89 0 0 0.00% 0
24.05.23 9,655 25 884 0 0 0.00% 0
24.05.22 9,665 10 727 0 0 0.00% 0
24.05.21 9,650 15 1,109 0 0 0.00% 0
24.05.20 9,640 10 1,002 0 0 0.00% 0
24.05.17 9,675 35 3,411 0 0 0.00% 0
24.05.16 9,695 20 4,148 0 0 0.00% 0
24.05.14 9,720 25 2,037 0 0 0.00% 0
24.05.13 9,735 15 201 0 0 0.00% 0
24.05.10 9,740 5 1,378 0 0 0.00% 0
24.05.09 9,755 15 46 0 0 0.00% 0
24.05.08 9,740 15 888 0 0 0.00% 0
24.05.07 9,870 130 1,164 0 0 0.00% 0
24.05.03 9,765 105 2,716 0 0 0.00% 0
24.05.02 9,770 5 2,073 0 0 0.00% 0
24.04.30 9,710 60 1,220 0 0 0.00% 0
24.04.29 9,775 65 5,634 0 0 0.00% 0
24.04.26 9,785 10 1,050 0 0 0.00% 0
24.04.25 9,800 15 661 0 0 0.00% 0
24.04.24 9,860 60 2,436 0 0 0.00% 0
24.04.23 9,870 10 1,279 0 0 0.00% 0
24.04.22 9,910 40 529 0 0 0.00% 0
24.04.19 9,880 30 1,829 0 0 0.00% 0
24.04.18 9,930 50 755 0 0 0.00% 0
24.04.17 10,010 80 787 0 0 0.00% 0
24.04.16 9,970 40 3,260 0 0 0.00% 0
24.04.15 9,940 0 0 0 0 0.00% 0
24.04.12 9,875 65 3,727 0 0 0.00% 0
24.04.11 9,885 10 2,617 0 0 0.00% 0
24.04.09 9,885 0 327 0 0 0.00% 0
24.04.08 9,915 30 209 0 0 0.00% 0
24.04.05 9,850 65 1,110 0 0 0.00% 0
24.04.04 9,850 0 171 0 0 0.00% 0
24.04.03 9,885 35 784 0 0 0.00% 0
24.04.02 9,875 10 1,536 0 0 0.00% 0
24.04.01 9,895 20 1,034 0 0 0.00% 0
24.03.29 9,840 55 41 0 0 0.00% 0
24.03.28 9,855 15 798 0 0 0.00% 0
24.03.27 9,805 50 278 0 0 0.00% 0
24.03.26 9,835 30 731 0 0 0.00% 0
24.03.25 9,790 45 757 0 0 0.00% 0
24.03.22 9,710 80 725 0 0 0.00% 0
24.03.21 9,785 75 4,430 0 0 0.00% 0
24.03.20 9,875 90 2,733 0 0 0.00% 0
24.03.19 9,910 35 2,859 0 0 0.00% 0
24.03.18 9,935 25 1,922 0 0 0.00% 0
24.03.15 9,855 80 3,088 0 0 0.00% 0
24.03.14 9,875 20 194 0 0 0.00% 0
24.03.13 9,830 45 213 0 0 0.00% 0
24.03.12 9,885 55 2,196 0 0 0.00% 0
24.03.11 9,895 10 870 0 0 0.00% 0
24.03.08 9,930 35 715 0 0 0.00% 0
24.03.07 9,860 70 1,176 0 0 0.00% 0
24.03.06 9,825 35 830 0 0 0.00% 0
24.03.05 9,820 5 888 0 0 0.00% 0
24.03.04 9,855 35 1,116 0 0 0.00% 0
24.02.29 9,825 30 6,148 0 0 0.00% 0
24.02.28 9,810 15 1,312 0 0 0.00% 0
24.02.27 9,810 0 777 0 0 0.00% 0
24.02.26 9,795 15 747 0 0 0.00% 0
24.02.23 9,805 10 1,018 0 0 0.00% 0
24.02.22 9,860 55 4,337 0 0 0.00% 0
24.02.21 9,855 5 247 0 0 0.00% 0
24.02.20 9,865 10 1,307 0 0 0.00% 0
24.02.19 9,845 20 574 0 0 0.00% 0
24.02.16 9,850 5 1,115 0 0 0.00% 0
24.02.15 9,835 15 1,409 0 0 0.00% 0
24.02.14 9,845 10 761 0 0 0.00% 0
24.02.13 9,900 55 1,082 0 0 0.00% 0
24.02.08 9,935 35 282 0 0 0.00% 0
24.02.07 9,920 15 326 0 0 0.00% 0
24.02.06 9,940 20 321 0 0 0.00% 0
24.02.05 10,020 80 6,320 0 0 0.00% 0
24.02.02 10,060 40 1,225 0 0 0.00% 0
24.02.01 10,025 35 12 0 0 0.00% 0
24.01.31 10,005 20 167 0 0 0.00% 0
24.01.30 10,000 5 298 0 0 0.00% 0
24.01.29 10,030 30 127 0 0 0.00% 0
24.01.26 10,020 10 500 0 0 0.00% 0
24.01.25 10,055 35 847 0 0 0.00% 0
24.01.24 9,990 65 391 0 0 0.00% 0
24.01.23 10,025 35 568 0 0 0.00% 0
24.01.22 9,980 45 1,349 0 0 0.00% 0
24.01.19 10,065 85 192 0 0 0.00% 0
24.01.18 10,085 20 2,713 0 0 0.00% 0
24.01.17 10,100 15 350 0 0 0.00% 0
24.01.16 10,085 15 132 0 0 0.00% 0
24.01.15 10,050 35 18 0 0 0.00% 0
24.01.12 10,005 45 24 0 0 0.00% 0
24.01.11 10,105 100 347 0 0 0.00% 0
24.01.10 10,135 30 338 0 0 0.00% 0
24.01.09 10,105 30 486 0 0 0.00% 0
24.01.08 10,080 25 322 0 0 0.00% 0
24.01.05 10,095 15 567 0 0 0.00% 0
24.01.04 10,190 95 258 0 0 0.00% 0
24.01.03 10,195 5 1,002 0 0 0.00% 0
24.01.02 10,110 85 496 0 0 0.00% 0
23.12.28 10,055 55 3,768 0 0 0.00% 0
23.12.27 10,095 40 586 0 0 0.00% 0
23.12.26 10,135 40 1,017 0 0 0.00% 0
23.12.22 10,100 35 5,097 0 0 0.00% 0
23.12.21 10,030 70 619 0 0 0.00% 0
23.12.20 10,090 60 3,126 0 0 0.00% 0
23.12.19 10,100 10 2,819 0 0 0.00% 0
23.12.18 10,120 20 2,600 0 0 0.00% 0
23.12.15 10,135 15 2,648 0 0 0.00% 0
23.12.14 10,040 95 2,754 0 0 0.00% 0
23.12.13 10,030 10 983 0 0 0.00% 0
23.12.12 10,030 0 2,756 0 0 0.00% 0
23.12.11 10,075 45 3,718 0 0 0.00% 0
23.12.08 10,035 40 5,574 0 0 0.00% 0
23.12.07 9,895 140 9,720 0 0 0.00% 0
23.12.06 9,900 5 1,398 0 0 0.00% 0
23.12.05 9,845 55 2,336 0 0 0.00% 0
23.12.04 9,780 65 2,317 0 0 0.00% 0
23.12.01 9,735 45 1,881 0 0 0.00% 0
23.11.30 9,725 10 1,920 0 0 0.00% 0
23.11.29 9,670 55 4,024 0 0 0.00% 0
23.11.28 9,700 30 2,011 0 0 0.00% 0
23.11.27 9,680 20 1,794 0 0 0.00% 0
23.11.24 9,655 25 421 0 0 0.00% 0
23.11.23 9,680 25 875 0 0 0.00% 0
23.11.22 9,680 0 2,643 0 0 0.00% 0
23.11.21 9,605 75 3,770 0 0 0.00% 0
23.11.20 9,545 60 3,924 0 0 0.00% 0
23.11.17 9,525 20 2,239 0 0 0.00% 0
23.11.16 9,580 75 3,610 0 0 0.00% 0
23.11.15 9,715 135 10,041 0 0 0.00% 0
23.11.14 9,680 35 256 0 0 0.00% 0
23.11.13 9,645 35 975 0 0 0.00% 0
23.11.10 9,605 40 1,025 0 0 0.00% 0
23.11.09 9,645 40 2,063 0 0 0.00% 0
23.11.08 9,655 10 2,943 0 0 0.00% 0
23.11.07 9,630 25 1,693 0 0 0.00% 0
23.11.06 9,750 120 1,400 0 0 0.00% 0
23.11.03 9,900 150 750 0 0 0.00% 0
23.11.02 9,940 40 546 0 0 0.00% 0
23.11.01 9,985 45 27 0 0 0.00% 0
23.10.31 10,015 30 102 0 0 0.00% 0
23.10.30 10,005 10 62 0 0 0.00% 0
23.10.27 10,005 0 21 0 0 0.00% 0
23.10.25 9,960 20 208 0 0 0.00% 0
23.10.24 10,055 95 5 0 0 0.00% 0
23.10.23 10,060 5 9 0 0 0.00% 0
23.10.20 0 5 1 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.10 00:49 더보기 >