() 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.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
3
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
4
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
5
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
6
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
10
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인