()    I    코스피 ETN 11.21 15:32
4,885 전일 4,220 고가 4,895 상한가 0 거래량
(주)
21,431
665 15.76% 시가 4,610 저가 4,610 하한가 0 거래대금
(백만)
102
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 4,220 665 21,431 0 0 0.00% 1,000,000
24.11.20 4,065 155 4,129 0 0 0.00% 1,000,000
24.11.19 4,025 40 2,369 140 340 0.03% 999,660
24.11.18 3,665 360 9,564 -41 200 0.02% 999,800
24.11.15 4,070 405 8,117 0 241 0.02% 999,759
24.11.14 3,905 150 224 0 241 0.02% 999,759
24.11.13 4,015 110 2,130 0 241 0.02% 999,759
24.11.12 3,755 260 8,013 240 241 0.02% 999,759
24.11.11 3,520 235 10,138 0 1 0.00% 999,999
24.11.08 3,625 105 5,358 1 1 0.00% 999,999
24.11.07 3,490 135 9,355 0 0 0.00% 1,000,000
24.11.06 3,720 230 5,821 0 0 0.00% 0
24.11.05 3,265 455 9,276 0 0 0.00% 0
24.11.04 3,545 280 10,973 0 0 0.00% 0
24.11.01 3,860 315 8,157 0 0 0.00% 0
24.10.31 3,975 115 10,013 0 0 0.00% 0
24.10.30 3,915 60 1,520 0 0 0.00% 0
24.10.29 4,415 500 3,113 0 0 0.00% 0
24.10.28 4,380 35 13,134 0 0 0.00% 0
24.10.25 4,275 105 15,801 0 0 0.00% 0
24.10.24 4,075 200 12,115 0 0 0.00% 0
24.10.23 3,865 210 4,679 0 0 0.00% 0
24.10.22 3,740 125 4,176 0 0 0.00% 0
24.10.21 3,960 220 8,062 0 0 0.00% 0
24.10.18 3,970 10 4,468 0 0 0.00% 0
24.10.17 4,215 245 16,673 0 0 0.00% 0
24.10.16 4,145 70 7,274 0 0 0.00% 0
24.10.15 4,420 275 7,000 0 0 0.00% 0
24.10.14 4,705 285 9,541 0 0 0.00% 0
24.10.11 4,635 70 2,416 0 0 0.00% 0
24.10.10 5,000 365 9,784 0 0 0.00% 0
24.10.08 5,225 225 8,668 0 0 0.00% 0
24.10.07 5,845 620 17,875 0 0 0.00% 0
24.10.04 5,615 230 48,772 0 0 0.00% 0
24.10.02 5,550 65 7,041 0 0 0.00% 0
24.09.30 4,970 580 29,573 0 0 0.00% 0
24.09.27 5,365 395 1,258 0 0 0.00% 0
24.09.26 5,335 30 1,277 0 0 0.00% 0
24.09.25 5,460 125 226 0 0 0.00% 0
24.09.24 5,050 410 45,903 0 0 0.00% 0
24.09.23 4,555 495 14,494 0 0 0.00% 0
24.09.20 4,445 110 1,188 0 0 0.00% 0
24.09.19 4,670 225 1,342 0 0 0.00% 0
24.09.13 4,405 265 29,887 0 0 0.00% 0
24.09.12 4,270 135 8,746 0 0 0.00% 0
24.09.11 3,985 285 6,835 0 0 0.00% 0
24.09.10 4,285 300 5,516 0 0 0.00% 0
24.09.09 4,510 225 2,601 0 0 0.00% 0
24.09.06 3,975 535 7,326 0 0 0.00% 0
24.09.05 4,190 215 1,559 0 0 0.00% 0
24.09.04 4,160 30 978 0 0 0.00% 0
24.09.03 4,115 45 898 0 0 0.00% 0
24.09.02 4,000 115 3,703 0 0 0.00% 0
24.08.30 3,950 50 153 0 0 0.00% 0
24.08.29 3,820 130 514 0 0 0.00% 0
24.08.28 3,975 155 4,609 0 0 0.00% 0
24.08.27 4,155 180 8,755 0 0 0.00% 0
24.08.26 4,260 105 2,857 0 0 0.00% 0
24.08.23 4,705 445 19,069 0 0 0.00% 0
24.08.22 4,750 45 317 0 0 0.00% 0
24.08.21 4,780 30 2,227 0 0 0.00% 0
24.08.20 4,410 370 5,834 0 0 0.00% 0
24.08.19 4,745 335 6,449 0 0 0.00% 0
24.08.16 4,575 170 1,027 0 0 0.00% 0
24.08.14 4,675 100 1,843 0 0 0.00% 0
24.08.13 4,900 225 1,995 0 0 0.00% 0
24.08.12 4,595 305 8,454 0 0 0.00% 0
24.08.09 4,280 315 5,403 0 0 0.00% 0
24.08.08 4,170 110 3,333 0 0 0.00% 0
24.08.07 3,905 265 2,582 0 0 0.00% 0
24.08.06 3,665 240 1,496 0 0 0.00% 0
24.08.05 3,935 270 7,554 0 0 0.00% 0
24.08.02 4,310 375 23,506 0 0 0.00% 0
24.08.01 4,665 355 5,868 0 0 0.00% 0
24.07.31 4,310 355 6,440 0 0 0.00% 0
24.07.30 4,425 115 5,361 0 0 0.00% 0
24.07.29 4,440 15 3,700 0 0 0.00% 0
24.07.26 4,690 250 18,592 0 0 0.00% 0
24.07.25 4,850 160 3,100 0 0 0.00% 0
24.07.24 5,185 335 2,520 0 0 0.00% 0
24.07.23 4,905 280 5,313 0 0 0.00% 0
24.07.22 4,590 315 7,975 0 0 0.00% 0
24.07.19 4,400 190 8,116 0 0 0.00% 0
24.07.18 4,975 575 31,901 0 0 0.00% 0
24.07.17 4,905 70 2,747 0 0 0.00% 0
24.07.16 5,260 355 13,174 0 0 0.00% 0
24.07.15 5,365 105 14,581 0 0 0.00% 0
24.07.12 5,655 290 17,449 0 0 0.00% 0
24.07.11 5,710 55 1,489 0 0 0.00% 0
24.07.10 5,810 100 5,340 0 0 0.00% 0
24.07.09 5,685 125 1,439 0 0 0.00% 0
24.07.08 5,740 55 2,348 0 0 0.00% 0
24.07.05 6,160 420 14,179 0 0 0.00% 0
24.07.04 6,200 40 12,361 0 0 0.00% 0
24.07.03 6,345 145 28,235 0 0 0.00% 0
24.07.02 6,930 585 45,256 0 0 0.00% 0
24.07.01 7,665 735 8,743 0 0 0.00% 0
24.06.28 7,955 290 2,248 0 0 0.00% 0
24.06.27 8,505 550 4,085 0 0 0.00% 0
24.06.26 8,950 445 794 0 0 0.00% 0
24.06.25 8,240 710 509 0 0 0.00% 0
24.06.24 8,455 215 539 0 0 0.00% 0
24.06.21 9,245 790 1,226 0 0 0.00% 0
24.06.20 9,415 170 534 0 0 0.00% 0
24.06.19 8,770 645 2,101 0 0 0.00% 0
24.06.18 8,725 45 31 0 0 0.00% 0
24.06.17 9,495 770 7,566 0 0 0.00% 0
24.06.14 10,030 535 1,484 0 0 0.00% 0
24.06.13 10,510 480 1,192 0 0 0.00% 0
24.06.12 9,965 545 17,195 0 0 0.00% 0
24.06.11 9,775 190 2,799 0 0 0.00% 0
24.06.10 8,830 945 10,526 0 0 0.00% 0
24.06.07 7,790 1,040 6,112 0 0 0.00% 0
24.06.05 8,315 525 2,290 0 0 0.00% 0
24.06.04 8,010 305 9,237 0 0 0.00% 0
24.06.03 7,380 630 5,309 0 0 0.00% 0
24.05.31 7,995 615 3,644 0 0 0.00% 0
24.05.30 9,000 1,005 9,320 0 0 0.00% 0
24.05.29 8,600 400 790 0 0 0.00% 0
24.05.28 8,505 95 177 0 0 0.00% 0
24.05.27 9,900 1,395 6,422 0 0 0.00% 0
24.05.24 10,265 365 2,635 0 0 0.00% 0
24.05.23 8,865 1,400 54,005 0 0 0.00% 0
24.05.22 9,350 485 5,339 0 0 0.00% 0
24.05.21 8,935 415 11,796 0 0 0.00% 0
24.05.20 8,145 790 28,020 0 0 0.00% 0
24.05.17 7,730 415 5,105 0 0 0.00% 0
24.05.16 7,450 280 34,726 0 0 0.00% 0
24.05.14 7,055 395 16,949 0 0 0.00% 0
24.05.13 7,445 390 5,679 0 0 0.00% 0
24.05.10 6,765 680 23,075 0 0 0.00% 0
24.05.09 6,845 80 6,077 0 0 0.00% 0
24.05.08 6,550 295 22,514 0 0 0.00% 0
24.05.07 5,715 835 61,910 0 0 0.00% 0
24.05.03 5,490 225 9,456 0 0 0.00% 0
24.05.02 6,000 510 25,846 0 0 0.00% 0
24.04.30 5,495 505 6,287 0 0 0.00% 0
24.04.29 5,590 95 6,192 0 0 0.00% 0
24.04.26 5,565 25 1,760 0 0 0.00% 0
24.04.25 6,325 760 6,582 0 0 0.00% 0
24.04.24 5,985 340 24,417 0 0 0.00% 0
24.04.23 5,560 425 11,441 0 0 0.00% 0
24.04.22 5,750 190 531 0 0 0.00% 0
24.04.19 5,605 145 2,292 0 0 0.00% 0
24.04.18 5,435 170 18,334 0 0 0.00% 0
24.04.17 5,425 10 9,274 0 0 0.00% 0
24.04.16 5,890 465 26,678 0 0 0.00% 0
24.04.15 5,730 0 0 0 0 0.00% 0
24.04.12 6,065 335 5,576 0 0 0.00% 0
24.04.11 6,055 10 1,165 0 0 0.00% 0
24.04.09 5,520 535 15,599 0 0 0.00% 0
24.04.08 5,570 50 11,498 0 0 0.00% 0
24.04.05 6,070 500 5,533 0 0 0.00% 0
24.04.04 6,030 40 597 0 0 0.00% 0
24.04.03 6,100 70 13,111 0 0 0.00% 0
24.04.02 5,390 710 26,405 0 0 0.00% 0
24.04.01 5,500 110 13,655 0 0 0.00% 0
24.03.29 5,295 205 3,574 0 0 0.00% 0
24.03.28 5,725 430 11,423 0 0 0.00% 0
24.03.27 5,850 125 17,074 0 0 0.00% 0
24.03.26 5,920 70 2,916 0 0 0.00% 0
24.03.25 6,100 180 1,984 0 0 0.00% 0
24.03.22 6,135 35 3,880 0 0 0.00% 0
24.03.21 6,310 175 1,936 0 0 0.00% 0
24.03.20 6,125 185 4,851 0 0 0.00% 0
24.03.19 6,260 135 3,476 0 0 0.00% 0
24.03.18 6,220 40 1,625 0 0 0.00% 0
24.03.15 5,825 395 8,138 0 0 0.00% 0
24.03.14 6,010 185 32,600 0 0 0.00% 0
24.03.13 6,325 315 16,207 0 0 0.00% 0
24.03.12 6,795 470 11,075 0 0 0.00% 0
24.03.11 6,630 165 2,171 0 0 0.00% 0
24.03.08 7,665 1,035 15,843 0 0 0.00% 0
24.03.07 7,690 25 24,325 0 0 0.00% 0
24.03.06 7,540 150 8,231 0 0 0.00% 0
24.03.05 7,220 320 8,501 0 0 0.00% 0
24.03.04 7,055 165 6,599 0 0 0.00% 0
24.02.29 6,725 330 24,515 0 0 0.00% 0
24.02.28 6,185 540 41,565 0 0 0.00% 0
24.02.27 6,555 370 7,910 0 0 0.00% 0
24.02.26 6,630 75 15,420 0 0 0.00% 0
24.02.23 7,105 475 19,797 0 0 0.00% 0
24.02.22 6,495 610 47,489 0 0 0.00% 0
24.02.21 5,715 780 23,592 0 0 0.00% 0
24.02.20 5,675 40 3,091 0 0 0.00% 0
24.02.19 5,870 195 16,978 0 0 0.00% 0
24.02.16 5,960 90 21,527 0 0 0.00% 0
24.02.15 6,370 410 45,336 0 0 0.00% 0
24.02.14 6,855 485 40,016 0 0 0.00% 0
24.02.13 8,405 1,550 400,883 0 0 0.00% 0
24.02.08 8,860 455 121,402 0 0 0.00% 0
24.02.07 9,450 590 61,289 0 0 0.00% 0
24.02.06 9,585 135 27,925 0 0 0.00% 0
24.02.05 9,360 225 19,134 0 0 0.00% 0
24.02.02 10,105 745 47,588 0 0 0.00% 0
24.02.01 9,280 825 112,618 0 0 0.00% 0
24.01.31 9,295 15 35,734 0 0 0.00% 0
24.01.30 10,005 710 129,845 0 0 0.00% 0
24.01.29 10,540 535 68,835 0 0 0.00% 0
24.01.26 11,735 1,195 168,270 0 0 0.00% 0
24.01.25 10,570 1,165 109,543 0 0 0.00% 0
24.01.24 10,035 535 97,262 0 0 0.00% 0
24.01.23 10,120 85 128,452 0 0 0.00% 0
24.01.22 12,630 2,510 218,930 0 0 0.00% 0
24.01.19 13,580 950 207,836 0 0 0.00% 0
24.01.18 13,120 460 72,030 0 0 0.00% 0
24.01.17 13,615 495 219,460 0 0 0.00% 0
24.01.16 14,205 590 113,576 0 0 0.00% 0
24.01.15 14,735 530 148,864 0 0 0.00% 0
24.01.12 14,200 535 80,567 0 0 0.00% 0
24.01.11 14,900 700 165,833 0 0 0.00% 0
24.01.10 13,320 1,580 129,975 0 0 0.00% 0
24.01.09 12,720 600 280,606 0 0 0.00% 0
24.01.08 12,260 460 54,543 0 0 0.00% 0
24.01.05 11,790 470 107,257 0 0 0.00% 0
24.01.04 10,355 1,435 291,127 0 0 0.00% 0
24.01.03 11,025 670 139,913 0 0 0.00% 0
24.01.02 9,345 1,680 234,077 0 0 0.00% 0
23.12.28 9,605 260 54,922 0 0 0.00% 0
23.12.27 9,020 585 131,724 0 0 0.00% 0
23.12.26 9,445 425 24,337 0 0 0.00% 0
23.12.22 8,565 880 57,208 0 0 0.00% 0
23.12.21 9,050 485 88,535 0 0 0.00% 0
23.12.20 9,225 175 83,442 0 0 0.00% 0
23.12.19 9,360 135 32,797 0 0 0.00% 0
23.12.18 8,725 635 11,091 0 0 0.00% 0
23.12.15 8,450 275 66,696 0 0 0.00% 0
23.12.14 7,630 820 68,839 0 0 0.00% 0
23.12.13 8,675 1,045 32,906 0 0 0.00% 0
23.12.12 8,745 70 49,714 0 0 0.00% 0
23.12.11 9,930 1,185 90,649 0 0 0.00% 0
23.12.08 9,580 350 40,834 0 0 0.00% 0
23.12.07 10,845 1,265 9,614 0 0 0.00% 0
23.12.06 10,865 20 13,536 0 0 0.00% 0
23.12.05 10,955 90 8,059 0 0 0.00% 0
23.12.04 11,750 795 25,431 0 0 0.00% 0
23.12.01 11,855 105 25,995 0 0 0.00% 0
23.11.30 11,665 190 29,461 0 0 0.00% 0
23.11.29 13,075 1,410 73,040 0 0 0.00% 0
23.11.28 12,570 505 76,830 0 0 0.00% 0
23.11.27 14,160 1,590 59,512 0 0 0.00% 0
23.11.24 13,605 555 48,839 0 0 0.00% 0
23.11.23 13,325 280 98,366 0 0 0.00% 0
23.11.22 14,100 775 170,808 0 0 0.00% 0
23.11.21 14,350 250 159,215 0 0 0.00% 0
23.11.20 15,995 1,645 753,992 0 0 0.00% 0
23.11.17 17,140 1,145 711,597 0 0 0.00% 0
23.11.16 16,145 715 412,555 0 0 0.00% 0
23.11.15 17,545 1,400 331,671 0 0 0.00% 0
23.11.14 16,885 660 448,208 0 0 0.00% 0
23.11.13 16,070 815 360,793 0 0 0.00% 0
23.11.10 17,160 1,090 283,820 0 0 0.00% 0
23.11.09 17,740 580 214,613 0 0 0.00% 0
23.11.08 19,020 1,280 333,539 0 0 0.00% 0
23.11.07 20,580 1,560 502,995 0 0 0.00% 0
23.11.06 22,260 1,680 307,711 0 0 0.00% 0
23.11.03 21,465 795 296 0 0 0.00% 0
23.11.02 22,970 1,505 524,044 0 0 0.00% 0
23.11.01 20,090 2,880 91,743 0 0 0.00% 0
23.10.31 20,295 205 189,694 0 0 0.00% 0
23.10.30 22,645 2,350 524,813 0 0 0.00% 0
23.10.27 20,650 1,995 326,556 0 0 0.00% 0
23.10.26 19,955 695 70,417 0 0 0.00% 0
23.10.25 19,255 700 443,975 0 0 0.00% 0
23.10.24 18,760 495 261,127 0 0 0.00% 0
23.10.23 19,865 1,105 318,704 0 0 0.00% 0
23.10.20 21,900 2,035 434,600 0 0 0.00% 0
23.10.19 21,730 170 245,910 0 0 0.00% 0
23.10.18 21,845 115 252,459 0 0 0.00% 0
23.10.17 22,145 300 118,748 0 0 0.00% 0
23.10.16 23,410 1,265 312,240 0 0 0.00% 0
23.10.13 24,160 750 223,007 0 0 0.00% 0
23.10.12 24,790 630 61,612 0 0 0.00% 0
23.10.11 23,935 855 299,781 0 0 0.00% 0
23.10.10 21,520 2,415 276,238 0 0 0.00% 0
23.10.06 19,240 2,280 484,057 0 0 0.00% 0
23.10.05 18,670 570 375,397 0 0 0.00% 0
23.10.04 17,750 920 156,482 0 0 0.00% 0
23.09.27 17,605 145 326,486 0 0 0.00% 0
23.09.26 17,690 85 243,109 0 0 0.00% 0
23.09.25 17,445 245 264,232 0 0 0.00% 0
23.09.22 18,310 865 166,506 0 0 0.00% 0
23.09.21 19,010 700 271,040 0 0 0.00% 0
23.09.20 19,095 85 833,413 0 0 0.00% 0
23.09.19 18,170 925 215,461 0 0 0.00% 0
23.09.18 19,150 980 365,689 0 0 0.00% 0
23.09.15 19,375 225 37,396 0 0 0.00% 0
23.09.14 19,600 225 441,392 0 0 0.00% 0
23.09.13 18,180 1,420 186,735 0 0 0.00% 0
23.09.12 17,360 820 70,690 0 0 0.00% 0
23.09.11 18,210 850 241,917 0 0 0.00% 0
23.09.08 16,825 1,385 430,405 0 0 0.00% 0
23.09.07 17,530 705 274,148 0 0 0.00% 0
23.09.06 18,725 1,195 295,118 0 0 0.00% 0
23.09.05 19,525 800 427,659 0 0 0.00% 0
23.09.04 20,390 865 336,447 0 0 0.00% 0
23.09.01 20,890 500 77,734 0 0 0.00% 0
23.08.31 19,100 1,790 174,354 0 0 0.00% 0
23.08.30 18,935 165 398,882 0 0 0.00% 0
23.08.29 20,045 1,110 212,499 0 0 0.00% 0
23.08.28 18,535 1,510 286,162 0 0 0.00% 0
23.08.25 17,730 805 293,135 0 0 0.00% 0
23.08.24 19,030 1,300 358,710 0 0 0.00% 0
23.08.23 19,810 780 246,366 0 0 0.00% 0
23.08.22 20,395 585 262,730 0 0 0.00% 0
23.08.21 20,650 255 445,640 0 0 0.00% 0
23.08.18 20,000 650 197,558 0 0 0.00% 0
23.08.17 20,855 855 244,325 0 0 0.00% 0
23.08.16 22,560 1,705 529,621 0 0 0.00% 0
23.08.14 22,565 5 101,666 0 0 0.00% 0
23.08.11 26,010 3,445 111,146 0 0 0.00% 0
23.08.10 22,515 3,495 217,386 0 0 0.00% 0
23.08.09 21,315 1,200 465,917 0 0 0.00% 0
23.08.08 19,655 1,660 194,950 0 0 0.00% 0
23.08.07 19,280 375 121,861 0 0 0.00% 0
23.08.04 17,945 1,335 54,260 0 0 0.00% 0
23.08.03 19,205 1,260 177,752 0 0 0.00% 0
23.08.02 20,740 1,535 118,260 0 0 0.00% 0
23.08.01 20,645 95 78,395 0 0 0.00% 0
23.07.31 19,810 835 124,975 0 0 0.00% 0
23.07.28 21,140 1,330 131,193 0 0 0.00% 0
23.07.27 22,100 960 45,253 0 0 0.00% 0
23.07.26 21,785 315 49,099 0 0 0.00% 0
23.07.25 21,290 495 108,571 0 0 0.00% 0
23.07.24 21,610 320 60,530 0 0 0.00% 0
23.07.21 20,175 1,435 21,203 0 0 0.00% 0
23.07.20 20,120 55 16,699 0 0 0.00% 0
23.07.19 18,965 1,155 40,558 0 0 0.00% 0
23.07.18 19,015 50 63,929 0 0 0.00% 0
23.07.17 18,985 30 35,237 0 0 0.00% 0
23.07.14 20,325 1,340 41,416 0 0 0.00% 0
23.07.13 21,540 1,215 49,859 0 0 0.00% 0
23.07.12 20,480 1,060 241,654 0 0 0.00% 0
23.07.11 20,145 335 88,676 0 0 0.00% 0
23.07.10 20,160 15 176,753 0 0 0.00% 0
23.07.07 20,285 125 173,249 0 0 0.00% 0
23.07.06 22,275 1,990 30,278 0 0 0.00% 0
23.07.05 21,075 1,200 64,108 0 0 0.00% 0
23.07.04 21,420 345 17,627 0 0 0.00% 0
23.07.03 21,005 415 37,440 0 0 0.00% 0
23.06.30 20,680 325 26,012 0 0 0.00% 0
23.06.29 23,275 2,595 7,976 0 0 0.00% 0
23.06.28 24,210 935 42,387 0 0 0.00% 0
23.06.27 24,320 110 27,711 0 0 0.00% 0
23.06.26 21,145 3,175 95,742 0 0 0.00% 0
23.06.23 0 210 115,462 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 06:26 더보기 >