()    I    코스피 ETN 11.21 15:32
49,445 전일 49,275 고가 49,445 상한가 0 거래량
(주)
1
170 0.35% 시가 49,445 저가 49,445 하한가 0 거래대금
(백만)
0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 49,275 170 1 0 0 0.00% 200,000
24.11.20 49,270 5 0 0 0 0.00% 200,000
24.11.19 49,630 360 0 0 0 0.00% 200,000
24.11.18 50,095 465 0 0 0 0.00% 200,000
24.11.15 50,650 160 0 0 0 0.00% 200,000
24.11.13 48,905 1,030 1 0 0 0.00% 200,000
24.11.12 48,640 265 0 0 0 0.00% 200,000
24.11.11 48,500 140 0 0 0 0.00% 200,000
24.11.08 49,710 1,210 1 0 0 0.00% 200,000
24.11.07 49,530 180 1 0 0 0.00% 200,000
24.11.06 47,345 2,185 0 0 0 0.00% 0
24.11.05 47,595 250 159 0 0 0.00% 0
24.11.04 47,295 300 2 0 0 0.00% 0
24.11.01 47,615 320 0 0 0 0.00% 0
24.10.31 47,130 485 53 0 0 0.00% 0
24.10.30 47,420 290 53 0 0 0.00% 0
24.10.29 47,575 155 52 0 0 0.00% 0
24.10.28 46,530 1,045 106 0 0 0.00% 0
24.10.25 46,845 315 110 0 0 0.00% 0
24.10.24 46,850 5 56 0 0 0.00% 0
24.10.23 46,665 185 4 0 0 0.00% 0
24.10.22 45,030 1,635 53 0 0 0.00% 0
24.10.21 45,200 170 69 0 0 0.00% 0
24.10.18 44,245 955 55 0 0 0.00% 0
24.10.17 44,330 85 12 0 0 0.00% 0
24.10.16 44,840 510 178 0 0 0.00% 0
24.10.15 44,710 130 1 0 0 0.00% 0
24.10.14 44,195 515 1 0 0 0.00% 0
24.10.11 44,225 30 1 0 0 0.00% 0
24.10.10 43,400 825 161 0 0 0.00% 0
24.10.08 43,040 360 256 0 0 0.00% 0
24.10.07 41,355 1,685 73 0 0 0.00% 0
24.10.04 39,995 1,360 326 0 0 0.00% 0
24.10.02 39,690 305 52 0 0 0.00% 0
24.09.30 40,565 875 11 0 0 0.00% 0
24.09.27 40,635 70 1 0 0 0.00% 0
24.09.26 40,200 435 11 0 0 0.00% 0
24.09.25 40,530 330 223 0 0 0.00% 0
24.09.24 40,670 140 195 0 0 0.00% 0
24.09.23 39,935 735 111 0 0 0.00% 0
24.09.20 40,255 320 0 0 0 0.00% 0
24.09.19 39,455 800 78 0 0 0.00% 0
24.09.13 39,845 390 2 0 0 0.00% 0
24.09.12 39,305 540 0 0 0 0.00% 0
24.09.11 40,320 1,015 0 0 0 0.00% 0
24.09.10 40,530 210 0 0 0 0.00% 0
24.09.09 39,810 720 0 0 0 0.00% 0
24.09.06 40,580 770 0 0 0 0.00% 0
24.09.05 41,460 880 10 0 0 0.00% 0
24.09.04 42,205 745 10 0 0 0.00% 0
24.09.03 42,090 115 34 0 0 0.00% 0
24.09.02 41,565 525 917 0 0 0.00% 0
24.08.30 41,265 300 8 0 0 0.00% 0
24.08.29 41,265 0 0 0 0 0.00% 0
24.08.28 41,040 225 2 0 0 0.00% 0
24.08.27 40,545 495 0 0 0 0.00% 0
24.08.26 41,500 955 119 0 0 0.00% 0
24.08.23 41,085 415 245 0 0 0.00% 0
24.08.22 41,025 60 244 0 0 0.00% 0
24.08.21 41,655 630 33 0 0 0.00% 0
24.08.20 41,585 70 0 0 0 0.00% 0
24.08.19 42,730 1,145 0 0 0 0.00% 0
24.08.16 42,155 575 847 0 0 0.00% 0
24.08.14 43,110 955 893 0 0 0.00% 0
24.08.13 43,245 135 0 0 0 0.00% 0
24.08.12 43,485 240 1 0 0 0.00% 0
24.08.09 43,265 220 0 0 0 0.00% 0
24.08.08 43,095 170 28 0 0 0.00% 0
24.08.07 42,680 415 480 0 0 0.00% 0
24.08.06 40,945 1,735 602 0 0 0.00% 0
24.08.05 43,580 2,635 195 0 0 0.00% 0
24.08.02 44,600 1,020 4 0 0 0.00% 0
24.08.01 45,745 1,145 650 0 0 0.00% 0
24.07.31 46,455 710 3 0 0 0.00% 0
24.07.30 46,270 185 0 0 0 0.00% 0
24.07.29 47,170 900 650 0 0 0.00% 0
24.07.26 47,320 150 1 0 0 0.00% 0
24.07.25 47,025 295 0 0 0 0.00% 0
24.07.24 47,200 175 0 0 0 0.00% 0
24.07.23 46,910 290 0 0 0 0.00% 0
24.07.22 46,395 515 0 0 0 0.00% 0
24.07.19 46,160 235 2 0 0 0.00% 0
24.07.18 46,140 20 0 0 0 0.00% 0
24.07.17 46,620 480 2 0 0 0.00% 0
24.07.16 46,890 270 0 0 0 0.00% 0
24.07.15 46,540 350 0 0 0 0.00% 0
24.07.12 47,370 830 0 0 0 0.00% 0
24.07.11 47,565 195 2 0 0 0.00% 0
24.07.10 47,365 200 0 0 0 0.00% 0
24.07.09 47,325 40 0 0 0 0.00% 0
24.07.08 48,165 840 188 0 0 0.00% 0
24.07.05 48,315 150 0 0 0 0.00% 0
24.07.04 49,255 940 0 0 0 0.00% 0
24.07.03 49,420 165 4 0 0 0.00% 0
24.07.02 48,490 930 423 0 0 0.00% 0
24.07.01 47,410 1,080 0 0 0 0.00% 0
24.06.28 48,350 940 0 0 0 0.00% 0
24.06.27 47,450 900 12 0 0 0.00% 0
24.06.26 46,955 495 26 0 0 0.00% 0
24.06.25 47,305 350 186 0 0 0.00% 0
24.06.24 47,290 15 0 0 0 0.00% 0
24.06.21 47,120 170 0 0 0 0.00% 0
24.06.20 46,665 455 0 0 0 0.00% 0
24.06.19 47,200 535 26 0 0 0.00% 0
24.06.18 46,850 350 91 0 0 0.00% 0
24.06.17 46,845 5 243 0 0 0.00% 0
24.06.14 47,045 200 433 0 0 0.00% 0
24.06.13 48,495 1,450 249 0 0 0.00% 0
24.06.12 49,045 550 32 0 0 0.00% 0
24.06.11 48,930 115 0 0 0 0.00% 0
24.06.10 47,120 1,810 153 0 0 0.00% 0
24.06.07 47,635 515 100 0 0 0.00% 0
24.06.05 48,195 560 7 0 0 0.00% 0
24.06.04 49,400 1,205 10 0 0 0.00% 0
24.06.03 50,485 1,085 50 0 0 0.00% 0
24.05.31 50,760 275 34 0 0 0.00% 0
24.05.30 49,835 925 36 0 0 0.00% 0
24.05.29 48,455 1,380 13 0 0 0.00% 0
24.05.28 48,630 175 0 0 0 0.00% 0
24.05.27 49,045 415 3 0 0 0.00% 0
24.05.24 48,350 695 122 0 0 0.00% 0
24.05.23 48,275 75 2 0 0 0.00% 0
24.05.22 48,300 25 419 0 0 0.00% 0
24.05.21 47,930 370 25 0 0 0.00% 0
24.05.20 47,425 505 426 0 0 0.00% 0
24.05.17 46,535 890 8 0 0 0.00% 0
24.05.16 49,135 2,600 27 0 0 0.00% 0
24.05.14 49,195 60 1 0 0 0.00% 0
24.05.13 48,725 470 36 0 0 0.00% 0
24.05.10 49,235 510 16 0 0 0.00% 0
24.05.09 48,720 515 28 0 0 0.00% 0
24.05.08 48,470 250 0 0 0 0.00% 0
24.05.07 49,760 1,290 19 0 0 0.00% 0
24.05.03 50,790 1,030 11 0 0 0.00% 0
24.05.02 50,795 5 1 0 0 0.00% 0
24.04.30 51,280 485 24 0 0 0.00% 0
24.04.29 51,845 565 19 0 0 0.00% 0
24.04.26 51,210 635 99 0 0 0.00% 0
24.04.25 0 575 2 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 06:26 더보기 >