() I 코스피 ETN 11.21 15:32
10,555 | 전일 | 10,505 | 고가 | 10,565 | 상한가 | 0 |
거래량 (주) |
72 |
50 0.48% | 시가 | 10,565 | 저가 | 10,555 | 하한가 | 0 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,505 | 50 | 72 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 10,505 | 0 | 61 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 10,520 | 15 | 84 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 10,525 | 5 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 10,585 | 60 | 65 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 10,635 | 50 | 99 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 10,575 | 60 | 67 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 10,520 | 55 | 21 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 10,525 | 5 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 10,505 | 20 | 271 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 10,480 | 25 | 255 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,410 | 70 | 3,263 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,470 | 60 | 140 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,495 | 25 | 5,236 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,555 | 60 | 74 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,540 | 15 | 55 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,550 | 10 | 16 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,635 | 85 | 185 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,555 | 80 | 5 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,550 | 5 | 188 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,550 | 0 | 22 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,550 | 0 | 74 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,570 | 20 | 6 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,575 | 5 | 35 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,560 | 15 | 43 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,495 | 65 | 51 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,440 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,400 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,410 | 10 | 44 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,460 | 50 | 108 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,465 | 5 | 10,984 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,470 | 5 | 50 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,475 | 5 | 47 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,320 | 155 | 5 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,380 | 60 | 146 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,480 | 100 | 123 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,505 | 25 | 193 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,550 | 45 | 41 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,545 | 5 | 14 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,535 | 10 | 69 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,530 | 5 | 358 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,590 | 60 | 358 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,640 | 50 | 29 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,670 | 30 | 50 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,640 | 30 | 15 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,570 | 70 | 50 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,520 | 50 | 123 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,525 | 5 | 4,018 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,520 | 5 | 1,548 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,440 | 80 | 76 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,405 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,405 | 0 | 13 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,440 | 35 | 8 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,410 | 30 | 133 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,405 | 5 | 80 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,400 | 5 | 251 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,470 | 70 | 14 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,470 | 0 | 20 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,435 | 35 | 7 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,370 | 65 | 16 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,480 | 110 | 112 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,565 | 85 | 20 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,615 | 50 | 52 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,630 | 15 | 14 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,575 | 55 | 4,330 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,560 | 15 | 44 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,675 | 115 | 130 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,685 | 10 | 85 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,710 | 25 | 14 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,845 | 135 | 788 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,605 | 240 | 702 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,465 | 140 | 123 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,510 | 45 | 60 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,510 | 0 | 138 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,490 | 20 | 628 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,465 | 25 | 135 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,470 | 5 | 127 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,465 | 5 | 50 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,465 | 0 | 1,948 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,495 | 30 | 248 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,490 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,460 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,475 | 15 | 15 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,480 | 5 | 54 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,425 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,410 | 15 | 214 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,385 | 25 | 271 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,395 | 10 | 258 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,390 | 5 | 897 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,375 | 15 | 274 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,315 | 60 | 268 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,305 | 10 | 20 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,325 | 20 | 278 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,295 | 30 | 178 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,280 | 15 | 2,254 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,325 | 45 | 160 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,365 | 40 | 648 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,445 | 80 | 35 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,450 | 5 | 623 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,445 | 5 | 50 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,430 | 15 | 608 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,410 | 20 | 474 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,410 | 0 | 31 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,365 | 45 | 328 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,380 | 15 | 170 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,360 | 20 | 300 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,265 | 95 | 348 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,225 | 40 | 404 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,185 | 40 | 435 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,180 | 5 | 133 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,230 | 50 | 108 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,220 | 10 | 227 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,195 | 25 | 369 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,135 | 60 | 309 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,145 | 10 | 298 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,060 | 85 | 65 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,985 | 75 | 275 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,000 | 15 | 100 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,065 | 65 | 149 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,105 | 40 | 62 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,080 | 25 | 115 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,080 | 0 | 30 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,060 | 20 | 16 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,020 | 40 | 23 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,055 | 35 | 27 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,050 | 5 | 2,277 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,060 | 10 | 50 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,055 | 5 | 464 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,060 | 5 | 192 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,030 | 30 | 9 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,040 | 10 | 10 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,980 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,940 | 40 | 6 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,015 | 75 | 112 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,035 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,970 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,940 | 30 | 3 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,965 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.04.25 | 0 | 35 | 107 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
3
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
4
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
5
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
7
공매도 비중 상위 종목
-
8
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
9
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]