() I 코스피 ETN 09.19 15:32
19,090 | 전일 | 19,255 | 고가 | 19,090 | 상한가 | 0 |
거래량 (주) |
34 |
165 -0.86% | 시가 | 19,065 | 저가 | 19,065 | 하한가 | 0 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.19 | 19,255 | 165 | 34 | 0 | 0 | 0.00% | 500,000 |
24.09.13 | 19,150 | 105 | 0 | 0 | 0 | 0.00% | 500,000 |
24.09.12 | 19,105 | 45 | 5 | 0 | 0 | 0.00% | 500,000 |
24.09.11 | 18,980 | 125 | 19 | 0 | 0 | 0.00% | 500,000 |
24.09.10 | 19,040 | 60 | 23 | 0 | 0 | 0.00% | 500,000 |
24.09.09 | 19,085 | 45 | 38 | 0 | 0 | 0.00% | 500,000 |
24.09.06 | 19,070 | 15 | 77 | 0 | 0 | 0.00% | 500,000 |
24.09.05 | 18,940 | 130 | 15 | 0 | 0 | 0.00% | 500,000 |
24.09.04 | 19,035 | 95 | 8 | 0 | 0 | 0.00% | 0 |
24.09.03 | 18,960 | 75 | 15 | 0 | 0 | 0.00% | 0 |
24.09.02 | 19,005 | 45 | 21 | 0 | 0 | 0.00% | 0 |
24.08.30 | 19,170 | 165 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 19,180 | 10 | 23 | 0 | 0 | 0.00% | 0 |
24.08.28 | 19,365 | 185 | 47 | 0 | 0 | 0.00% | 0 |
24.08.27 | 19,425 | 60 | 39 | 0 | 0 | 0.00% | 0 |
24.08.26 | 19,180 | 245 | 115 | 0 | 0 | 0.00% | 0 |
24.08.23 | 19,235 | 55 | 69 | 0 | 0 | 0.00% | 0 |
24.08.22 | 19,215 | 20 | 9 | 0 | 0 | 0.00% | 0 |
24.08.21 | 19,420 | 205 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 19,365 | 55 | 80 | 0 | 0 | 0.00% | 0 |
24.08.19 | 18,820 | 545 | 16 | 0 | 0 | 0.00% | 0 |
24.08.16 | 18,595 | 225 | 1 | 0 | 0 | 0.00% | 0 |
24.08.14 | 18,510 | 85 | 12 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,610 | 100 | 12 | 0 | 0 | 0.00% | 0 |
24.08.12 | 18,660 | 50 | 180 | 0 | 0 | 0.00% | 0 |
24.08.09 | 18,290 | 370 | 22 | 0 | 0 | 0.00% | 0 |
24.08.08 | 18,310 | 20 | 115 | 0 | 0 | 0.00% | 0 |
24.08.07 | 18,270 | 40 | 106 | 0 | 0 | 0.00% | 0 |
24.08.06 | 18,640 | 370 | 24 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,755 | 115 | 21 | 0 | 0 | 0.00% | 0 |
24.08.02 | 19,000 | 245 | 32 | 0 | 0 | 0.00% | 0 |
24.08.01 | 18,595 | 405 | 117 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,645 | 50 | 6 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,640 | 5 | 20 | 0 | 0 | 0.00% | 0 |
24.07.29 | 18,475 | 165 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 18,470 | 5 | 14 | 0 | 0 | 0.00% | 0 |
24.07.25 | 18,705 | 235 | 9 | 0 | 0 | 0.00% | 0 |
24.07.24 | 18,715 | 10 | 15 | 0 | 0 | 0.00% | 0 |
24.07.23 | 18,645 | 70 | 3 | 0 | 0 | 0.00% | 0 |
24.07.22 | 18,605 | 40 | 51 | 0 | 0 | 0.00% | 0 |
24.07.19 | 18,685 | 80 | 66 | 0 | 0 | 0.00% | 0 |
24.07.18 | 18,820 | 135 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 18,670 | 150 | 6 | 0 | 0 | 0.00% | 0 |
24.07.16 | 18,725 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 18,965 | 240 | 0 | 0 | 0 | 0.00% | 0 |
24.07.12 | 18,865 | 100 | 1 | 0 | 0 | 0.00% | 0 |
24.07.11 | 18,700 | 165 | 0 | 0 | 0 | 0.00% | 0 |
24.07.10 | 18,805 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.07.09 | 18,880 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 18,855 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.07.05 | 18,870 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.07.04 | 18,695 | 175 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 18,710 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.02 | 18,885 | 175 | 31 | 0 | 0 | 0.00% | 0 |
24.07.01 | 18,925 | 40 | 22 | 0 | 0 | 0.00% | 0 |
24.06.28 | 18,755 | 170 | 89 | 0 | 0 | 0.00% | 0 |
24.06.27 | 18,565 | 190 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,640 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.06.25 | 18,590 | 50 | 40 | 0 | 0 | 0.00% | 0 |
24.06.24 | 18,550 | 40 | 40 | 0 | 0 | 0.00% | 0 |
24.06.21 | 18,695 | 145 | 2 | 0 | 0 | 0.00% | 0 |
24.06.20 | 18,730 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 18,730 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.18 | 18,730 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 18,780 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 18,890 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 18,855 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.06.12 | 18,795 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.06.11 | 18,840 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.06.10 | 19,020 | 180 | 56 | 0 | 0 | 0.00% | 0 |
24.06.07 | 18,915 | 105 | 102 | 0 | 0 | 0.00% | 0 |
24.06.05 | 18,845 | 70 | 65 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,815 | 30 | 79 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,620 | 195 | 0 | 0 | 0 | 0.00% | 0 |
24.05.31 | 18,800 | 180 | 9 | 0 | 0 | 0.00% | 0 |
24.05.30 | 19,170 | 370 | 3 | 0 | 0 | 0.00% | 0 |
24.05.29 | 19,320 | 150 | 0 | 0 | 0 | 0.00% | 0 |
24.05.28 | 19,145 | 175 | 14 | 0 | 0 | 0.00% | 0 |
24.05.27 | 18,980 | 165 | 9 | 0 | 0 | 0.00% | 0 |
24.05.24 | 19,180 | 200 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 19,135 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.05.22 | 19,225 | 90 | 101 | 0 | 0 | 0.00% | 0 |
24.05.21 | 19,320 | 95 | 114 | 0 | 0 | 0.00% | 0 |
24.05.20 | 19,195 | 125 | 55 | 0 | 0 | 0.00% | 0 |
24.05.17 | 19,410 | 215 | 5 | 0 | 0 | 0.00% | 0 |
24.05.16 | 18,930 | 480 | 41 | 0 | 0 | 0.00% | 0 |
24.05.14 | 18,980 | 50 | 7 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,885 | 95 | 6 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,900 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,960 | 60 | 57 | 0 | 0 | 0.00% | 0 |
24.05.08 | 19,130 | 170 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 18,855 | 275 | 67 | 0 | 0 | 0.00% | 0 |
24.05.03 | 18,600 | 255 | 1 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,725 | 125 | 54 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,830 | 105 | 2 | 0 | 0 | 0.00% | 0 |
24.04.29 | 18,780 | 50 | 53 | 0 | 0 | 0.00% | 0 |
24.04.26 | 18,925 | 145 | 53 | 0 | 0 | 0.00% | 0 |
24.04.25 | 19,005 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 18,745 | 260 | 58 | 0 | 0 | 0.00% | 0 |
24.04.23 | 18,680 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.04.22 | 18,665 | 15 | 6 | 0 | 0 | 0.00% | 0 |
24.04.19 | 18,775 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 18,580 | 195 | 114 | 0 | 0 | 0.00% | 0 |
24.04.17 | 18,395 | 185 | 110 | 0 | 0 | 0.00% | 0 |
24.04.16 | 18,635 | 240 | 812 | 0 | 0 | 0.00% | 0 |
24.04.15 | 18,855 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.11 | 19,385 | 225 | 8 | 0 | 0 | 0.00% | 0 |
24.04.09 | 19,395 | 10 | 10 | 0 | 0 | 0.00% | 0 |
24.04.08 | 19,435 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.04.05 | 19,595 | 160 | 74 | 0 | 0 | 0.00% | 0 |
24.04.04 | 19,580 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.04.03 | 19,540 | 40 | 13 | 0 | 0 | 0.00% | 0 |
24.04.01 | 19,725 | 145 | 1 | 0 | 0 | 0.00% | 0 |
24.03.29 | 19,645 | 80 | 12 | 0 | 0 | 0.00% | 0 |
24.03.27 | 19,770 | 70 | 50 | 0 | 0 | 0.00% | 0 |
24.03.26 | 19,855 | 85 | 3 | 0 | 0 | 0.00% | 0 |
24.03.25 | 19,970 | 115 | 50 | 0 | 0 | 0.00% | 0 |
24.03.21 | 19,660 | 355 | 5 | 0 | 0 | 0.00% | 0 |
24.03.19 | 19,785 | 150 | 8 | 0 | 0 | 0.00% | 0 |
24.03.18 | 19,865 | 80 | 9 | 0 | 0 | 0.00% | 0 |
24.03.15 | 20,225 | 360 | 712 | 0 | 0 | 0.00% | 0 |
24.03.14 | 20,305 | 80 | 6 | 0 | 0 | 0.00% | 0 |
24.03.12 | 20,410 | 75 | 3 | 0 | 0 | 0.00% | 0 |
24.03.11 | 20,025 | 385 | 4 | 0 | 0 | 0.00% | 0 |
24.03.08 | 19,885 | 140 | 23 | 0 | 0 | 0.00% | 0 |
24.03.05 | 19,865 | 70 | 66 | 0 | 0 | 0.00% | 0 |
24.02.29 | 19,770 | 20 | 34 | 0 | 0 | 0.00% | 0 |
24.02.28 | 19,885 | 115 | 170 | 0 | 0 | 0.00% | 0 |
24.02.27 | 19,850 | 35 | 60 | 0 | 0 | 0.00% | 0 |
24.02.26 | 19,910 | 60 | 69 | 0 | 0 | 0.00% | 0 |
24.02.23 | 19,820 | 90 | 1 | 0 | 0 | 0.00% | 0 |
24.02.22 | 19,635 | 185 | 51 | 0 | 0 | 0.00% | 0 |
24.02.21 | 19,660 | 25 | 7 | 0 | 0 | 0.00% | 0 |
24.02.20 | 19,750 | 90 | 2,714 | 0 | 0 | 0.00% | 0 |
24.02.19 | 19,850 | 100 | 7,006 | 0 | 0 | 0.00% | 0 |
24.02.16 | 19,865 | 15 | 7,662 | 0 | 0 | 0.00% | 0 |
24.02.15 | 19,815 | 50 | 687 | 0 | 0 | 0.00% | 0 |
24.02.14 | 19,985 | 170 | 28 | 0 | 0 | 0.00% | 0 |
24.02.08 | 19,915 | 70 | 2,172 | 0 | 0 | 0.00% | 0 |
24.02.06 | 19,880 | 30 | 17 | 0 | 0 | 0.00% | 0 |
24.02.05 | 19,880 | 0 | 113 | 0 | 0 | 0.00% | 0 |
24.02.02 | 19,700 | 180 | 28 | 0 | 0 | 0.00% | 0 |
24.02.01 | 19,670 | 30 | 18 | 0 | 0 | 0.00% | 0 |
24.01.31 | 19,810 | 140 | 26 | 0 | 0 | 0.00% | 0 |
24.01.30 | 19,620 | 190 | 25 | 0 | 0 | 0.00% | 0 |
24.01.29 | 19,595 | 25 | 30 | 0 | 0 | 0.00% | 0 |
24.01.26 | 19,465 | 130 | 12 | 0 | 0 | 0.00% | 0 |
24.01.25 | 19,425 | 40 | 4,235 | 0 | 0 | 0.00% | 0 |
24.01.24 | 19,620 | 195 | 4 | 0 | 0 | 0.00% | 0 |
24.01.23 | 19,655 | 35 | 889 | 0 | 0 | 0.00% | 0 |
24.01.22 | 19,675 | 20 | 891 | 0 | 0 | 0.00% | 0 |
24.01.19 | 19,545 | 130 | 3 | 0 | 0 | 0.00% | 0 |
24.01.18 | 19,540 | 5 | 16 | 0 | 0 | 0.00% | 0 |
24.01.17 | 19,745 | 205 | 1,553 | 0 | 0 | 0.00% | 0 |
24.01.16 | 20,120 | 375 | 2 | 0 | 0 | 0.00% | 0 |
24.01.15 | 20,180 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.01.11 | 20,055 | 90 | 491 | 0 | 0 | 0.00% | 0 |
24.01.10 | 20,115 | 60 | 9,375 | 0 | 0 | 0.00% | 0 |
24.01.09 | 20,110 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.01.08 | 20,150 | 40 | 135 | 0 | 0 | 0.00% | 0 |
24.01.05 | 20,410 | 260 | 1 | 0 | 0 | 0.00% | 0 |
24.01.04 | 20,270 | 140 | 1 | 0 | 0 | 0.00% | 0 |
24.01.03 | 20,275 | 5 | 4,877 | 0 | 0 | 0.00% | 0 |
24.01.02 | 20,630 | 355 | 176 | 0 | 0 | 0.00% | 0 |
23.12.27 | 20,505 | 65 | 243 | 0 | 0 | 0.00% | 0 |
23.12.22 | 20,320 | 185 | 243 | 0 | 0 | 0.00% | 0 |
23.12.15 | 20,615 | 10 | 5 | 0 | 0 | 0.00% | 0 |
23.12.14 | 20,190 | 425 | 3 | 0 | 0 | 0.00% | 0 |
23.12.08 | 19,855 | 220 | 5 | 0 | 0 | 0.00% | 0 |
23.12.05 | 20,370 | 40 | 1 | 0 | 0 | 0.00% | 0 |
23.12.01 | 20,730 | 360 | 2 | 0 | 0 | 0.00% | 0 |
23.11.30 | 20,780 | 50 | 1 | 0 | 0 | 0.00% | 0 |
23.11.29 | 20,805 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.11.27 | 20,400 | 70 | 44 | 0 | 0 | 0.00% | 0 |
23.11.23 | 20,570 | 175 | 4 | 0 | 0 | 0.00% | 0 |
23.11.20 | 21,270 | 180 | 2 | 0 | 0 | 0.00% | 0 |
23.11.03 | 20,325 | 125 | 5 | 0 | 0 | 0.00% | 0 |
23.11.01 | 20,055 | 110 | 2,576 | 0 | 0 | 0.00% | 0 |
23.10.20 | 0 | 40 | 1 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[2보] 美 다우·S&P500 사상 최고치 마감…나스닥 2.5%↑
-
2
[속보] 파벨 체코 대통령 "두코보니 원전 건설, 한국 수주 낙관"
-
3
연준 빅컷에 국제금값 1%대↑…온스당 2천600달러 돌파 임박?
-
4
연준 빅컷에 美 주택담보대출 금리 1년반 만에 최저
-
5
'빅컷' 하루 뒤 뉴욕증시 랠리…다우·S&P 500 사상 최고치 마감(종합)
-
6
[1보] 美 다우지수 첫 42,000선 돌파 마감…나스닥 2.5%↑
-
7
체코대통령 "한국 원전수주 낙관"…尹 "원자력동맹 구축"(종합)
-
8
[뉴욕유가] 이스라엘·헤즈볼라 전면전 우려…WTI 1.47%↑
-
9
美, 권도형의 테라폼 파산승인…"청산후 최소 2천억원 지급가능"
-
10
美 연준 금리 '빅컷' 다음날…엔비디아 3.9%·애플 3.7% 상승(종합)