ITF 200

(472840)    I    코스피 ETF 12.06 15:33
32,380 전일 32,530 고가 32,655 상한가 42,285 거래량
(주)
116
150 -0.46% 시가 32,545 저가 31,930 하한가 22,775 거래대금
(백만)
4
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 32,530 150 116 0 0 0.00% 325,000
24.12.05 32,765 235 354 0 0 0.00% 325,000
24.12.04 33,220 455 635 0 0 0.00% 325,000
24.12.03 32,775 445 420 0 0 0.00% 325,000
24.12.02 32,680 95 311 0 0 0.00% 325,000
24.11.29 33,325 645 1,667 0 0 0.00% 325,000
24.11.28 33,415 90 276 0 0 0.00% 325,000
24.11.27 33,670 255 92 0 0 0.00% 325,000
24.11.26 33,785 115 51 0 0 0.00% 325,000
24.11.25 33,380 405 863 0 0 0.00% 325,000
24.11.22 33,100 280 256 0 0 0.00% 325,000
24.11.21 33,070 30 261 0 0 0.00% 0
24.11.20 33,000 70 151 0 0 0.00% 0
24.11.19 32,880 120 509 0 0 0.00% 0
24.11.18 32,135 745 198 0 0 0.00% 0
24.11.15 31,920 215 141 0 0 0.00% 0
24.11.14 32,055 50 835 0 0 0.00% 0
24.11.13 32,900 845 447 0 0 0.00% 0
24.11.12 33,610 710 250 0 0 0.00% 0
24.11.11 34,150 540 691 0 0 0.00% 0
24.11.08 34,205 55 345 0 0 0.00% 0
24.11.07 34,190 15 306 0 0 0.00% 0
24.11.06 34,285 95 873 0 0 0.00% 0
24.11.05 34,475 190 162 0 0 0.00% 0
24.11.04 33,905 570 800 0 0 0.00% 0
24.11.01 34,130 225 363 0 0 0.00% 0
24.10.31 34,645 515 807 0 0 0.00% 0
24.10.30 34,970 215 158 0 0 0.00% 0
24.10.29 34,875 95 607 0 0 0.00% 0
24.10.28 34,555 320 551 0 0 0.00% 0
24.10.25 34,535 20 548 0 0 0.00% 0
24.10.24 34,840 305 387 0 0 0.00% 0
24.10.23 34,395 445 32 0 0 0.00% 0
24.10.22 34,890 495 1,066 0 0 0.00% 0
24.10.21 34,800 90 299 0 0 0.00% 0
24.10.18 34,985 185 480 0 0 0.00% 0
24.10.17 35,260 275 333 0 0 0.00% 0
24.10.16 35,255 5 140 0 0 0.00% 0
24.10.15 35,125 130 378 0 0 0.00% 0
24.10.14 34,720 405 262 0 0 0.00% 0
24.10.11 34,645 75 920 0 0 0.00% 0
24.10.10 34,605 40 243 0 0 0.00% 0
24.10.08 34,870 265 415 0 0 0.00% 0
24.10.07 34,310 560 263 0 0 0.00% 0
24.10.04 34,250 60 411 0 0 0.00% 0
24.10.02 34,765 515 837 0 0 0.00% 0
24.09.30 35,520 755 128 0 0 0.00% 0
24.09.27 35,660 140 1,433 0 0 0.00% 0
24.09.26 34,520 1,140 1,449 0 0 0.00% 0
24.09.25 35,035 515 44 0 0 0.00% 0
24.09.24 34,625 410 199 0 0 0.00% 0
24.09.23 34,515 110 279 0 0 0.00% 0
24.09.20 34,440 75 794 0 0 0.00% 0
24.09.19 34,425 15 118 0 0 0.00% 0
24.09.13 34,430 5 628 0 0 0.00% 0
24.09.12 33,630 800 351 0 0 0.00% 0
24.09.11 33,960 330 611 0 0 0.00% 0
24.09.10 34,105 145 320 0 0 0.00% 0
24.09.09 34,295 190 1,431 0 0 0.00% 0
24.09.06 34,645 350 154 0 0 0.00% 0
24.09.05 34,685 40 532 0 0 0.00% 0
24.09.04 35,945 1,260 146 0 0 0.00% 0
24.09.03 36,200 255 497 0 0 0.00% 0
24.09.02 36,250 50 1,107 0 0 0.00% 0
24.08.30 36,070 180 109 0 0 0.00% 0
24.08.29 36,580 510 336 0 0 0.00% 0
24.08.28 36,515 65 544 0 0 0.00% 0
24.08.27 36,705 190 1,020 0 0 0.00% 0
24.08.26 36,885 180 71 0 0 0.00% 0
24.08.23 36,920 35 113 0 0 0.00% 0
24.08.22 36,865 55 51 0 0 0.00% 0
24.08.21 36,920 55 167 0 0 0.00% 0
24.08.20 36,570 350 872 0 0 0.00% 0
24.08.19 36,875 305 115 0 0 0.00% 0
24.08.16 36,015 860 151 0 0 0.00% 0
24.08.14 35,685 330 261 0 0 0.00% 0
24.08.13 35,565 120 509 0 0 0.00% 0
24.08.12 35,165 400 391 0 0 0.00% 0
24.08.09 34,645 520 330 0 0 0.00% 0
24.08.08 34,920 275 2,531 0 0 0.00% 0
24.08.07 34,135 785 303 0 0 0.00% 0
24.08.06 33,200 935 821 0 0 0.00% 0
24.08.05 36,545 3,345 424 0 0 0.00% 0
24.08.02 38,145 1,600 132 0 0 0.00% 0
24.08.01 38,065 80 114 0 0 0.00% 0
24.07.31 37,570 495 795 0 0 0.00% 0
24.07.30 37,995 335 10,481 0 0 0.00% 0
24.07.29 37,550 445 287 0 0 0.00% 0
24.07.26 37,370 180 408 0 0 0.00% 0
24.07.25 38,040 670 126 0 0 0.00% 0
24.07.24 38,275 235 708 0 0 0.00% 0
24.07.23 38,170 105 407 0 0 0.00% 0
24.07.22 38,540 370 128 0 0 0.00% 0
24.07.19 38,970 430 663 0 0 0.00% 0
24.07.18 39,290 320 106 0 0 0.00% 0
24.07.17 39,630 340 103 0 0 0.00% 0
24.07.16 39,610 20 1,806 0 0 0.00% 0
24.07.15 39,355 255 105 0 0 0.00% 0
24.07.12 39,915 560 961 0 0 0.00% 0
24.07.11 39,665 250 230 0 0 0.00% 0
24.07.10 39,670 5 465 0 0 0.00% 0
24.07.09 39,535 135 1,855 0 0 0.00% 0
24.07.08 39,700 165 139 0 0 0.00% 0
24.07.05 38,960 740 846 0 0 0.00% 0
24.07.04 38,425 535 1,046 0 0 0.00% 0
24.07.03 38,270 155 842 0 0 0.00% 0
24.07.02 38,540 270 380 0 0 0.00% 0
24.07.01 38,475 65 148 0 0 0.00% 0
24.06.28 38,250 225 218 0 0 0.00% 0
24.06.27 38,290 40 18 0 0 0.00% 0
24.06.26 37,985 305 1,165 0 0 0.00% 0
24.06.25 37,865 120 1,587 0 0 0.00% 0
24.06.24 38,105 240 892 0 0 0.00% 0
24.06.21 38,500 395 43 0 0 0.00% 0
24.06.20 38,295 205 136 0 0 0.00% 0
24.06.19 37,760 535 151 0 0 0.00% 0
24.06.18 37,380 380 514 0 0 0.00% 0
24.06.17 37,565 185 122 0 0 0.00% 0
24.06.14 37,605 40 250 0 0 0.00% 0
24.06.13 37,090 515 262 0 0 0.00% 0
24.06.12 36,820 270 98 0 0 0.00% 0
24.06.11 36,855 35 452 0 0 0.00% 0
24.06.10 37,140 285 40 0 0 0.00% 0
24.06.07 36,675 465 259 0 0 0.00% 0
24.06.05 36,275 400 49 0 0 0.00% 0
24.06.04 36,565 290 180 0 0 0.00% 0
24.06.03 35,920 645 86 0 0 0.00% 0
24.05.31 35,955 35 148 0 0 0.00% 0
24.05.30 36,570 615 40 0 0 0.00% 0
24.05.29 37,155 585 372 0 0 0.00% 0
24.05.28 37,115 40 77 0 0 0.00% 0
24.05.27 36,605 510 244 0 0 0.00% 0
24.05.24 37,190 585 228 0 0 0.00% 0
24.05.23 37,185 5 743 0 0 0.00% 0
24.05.22 37,190 5 239 0 0 0.00% 0
24.05.21 37,390 200 507 0 0 0.00% 0
24.05.20 37,030 360 93 0 0 0.00% 0
24.05.17 37,520 490 46 0 0 0.00% 0
24.05.16 37,110 410 151 0 0 0.00% 0
24.05.14 36,995 115 71 0 0 0.00% 0
24.05.13 37,130 135 597 0 0 0.00% 0
24.05.10 36,955 175 144 0 0 0.00% 0
24.05.09 37,385 430 634 0 0 0.00% 0
24.05.08 37,295 90 460 0 0 0.00% 0
24.05.07 36,445 850 172 0 0 0.00% 0
24.05.03 36,410 35 128 0 0 0.00% 0
24.05.02 36,555 145 43 0 0 0.00% 0
24.04.30 36,450 105 407 0 0 0.00% 0
24.04.29 36,560 340 235 0 0 0.00% 0
24.04.26 36,140 420 45 0 0 0.00% 0
24.04.25 36,780 640 142 0 0 0.00% 0
24.04.24 36,080 700 58 0 0 0.00% 0
24.04.23 36,145 65 48 0 0 0.00% 0
24.04.22 35,600 545 108 0 0 0.00% 0
24.04.19 36,380 780 45 0 0 0.00% 0
24.04.18 35,735 645 35 0 0 0.00% 0
24.04.17 36,135 400 189 0 0 0.00% 0
24.04.16 36,940 805 998 0 0 0.00% 0
24.04.15 37,150 0 0 0 0 0.00% 0
24.04.12 37,510 360 993 0 0 0.00% 0
24.04.11 37,550 40 24 0 0 0.00% 0
24.04.09 37,775 225 38 0 0 0.00% 0
24.04.08 37,605 170 327 0 0 0.00% 0
24.04.05 38,030 425 1,006 0 0 0.00% 0
24.04.04 37,525 505 1,308 0 0 0.00% 0
24.04.03 38,090 565 35 0 0 0.00% 0
24.04.02 37,965 125 203 0 0 0.00% 0
24.04.01 37,965 0 110 0 0 0.00% 0
24.03.29 37,865 100 993 0 0 0.00% 0
24.03.28 37,760 105 275 0 0 0.00% 0
24.03.27 37,770 10 1,001 0 0 0.00% 0
24.03.26 37,440 330 109 0 0 0.00% 0
24.03.25 37,595 155 30 0 0 0.00% 0
24.03.22 37,715 120 1,005 0 0 0.00% 0
24.03.21 36,670 1,045 1,015 0 0 0.00% 0
24.03.20 36,050 620 503 0 0 0.00% 0
24.03.19 36,495 445 3,506 0 0 0.00% 0
24.03.18 36,280 215 288 0 0 0.00% 0
24.03.15 36,960 680 1,006 0 0 0.00% 0
24.03.14 36,630 330 1,004 0 0 0.00% 0
24.03.13 36,470 160 1,003 0 0 0.00% 0
24.03.12 36,165 305 163 0 0 0.00% 0
24.03.11 36,460 295 128 0 0 0.00% 0
24.03.08 35,940 520 56 0 0 0.00% 0
24.03.07 35,885 55 94 0 0 0.00% 0
24.03.06 36,075 190 49 0 0 0.00% 0
24.03.05 36,325 250 35 0 0 0.00% 0
24.03.04 35,810 515 80 0 0 0.00% 0
24.02.29 35,930 120 22 0 0 0.00% 0
24.02.28 35,485 445 28 0 0 0.00% 0
24.02.27 35,815 330 86 0 0 0.00% 0
24.02.26 36,070 255 88 0 0 0.00% 0
24.02.23 35,940 130 78 0 0 0.00% 0
24.02.22 35,795 145 1,046 0 0 0.00% 0
24.02.21 35,810 15 26 0 0 0.00% 0
24.02.20 36,265 455 1,004 0 0 0.00% 0
24.02.19 35,720 545 955 0 0 0.00% 0
24.02.16 35,360 360 1,012 0 0 0.00% 0
24.02.15 35,435 75 40 0 0 0.00% 0
24.02.14 35,895 460 31 0 0 0.00% 0
24.02.13 35,420 475 41 0 0 0.00% 0
24.02.08 35,465 45 33 0 0 0.00% 0
24.02.07 34,955 510 28 0 0 0.00% 0
24.02.06 35,050 95 1,225 0 0 0.00% 0
24.02.05 35,520 470 1,007 0 0 0.00% 0
24.02.02 34,420 1,100 41 0 0 0.00% 0
24.02.01 33,815 605 32 0 0 0.00% 0
24.01.31 33,990 175 63 0 0 0.00% 0
24.01.30 34,195 205 50 0 0 0.00% 0
24.01.29 33,615 580 84 0 0 0.00% 0
24.01.26 33,505 110 61 0 0 0.00% 0
24.01.25 33,495 10 30 0 0 0.00% 0
24.01.24 33,655 160 22 0 0 0.00% 0
24.01.23 33,470 185 26 0 0 0.00% 0
24.01.22 33,325 145 22 0 0 0.00% 0
24.01.19 32,825 500 33 0 0 0.00% 0
24.01.18 32,690 135 27 0 0 0.00% 0
24.01.17 33,535 845 25 0 0 0.00% 0
24.01.16 34,015 480 41 0 0 0.00% 0
24.01.15 33,880 135 95 0 0 0.00% 0
24.01.12 34,195 315 20 0 0 0.00% 0
24.01.11 34,190 5 10 0 0 0.00% 0
24.01.10 34,550 360 11 0 0 0.00% 0
24.01.09 34,750 200 111 0 0 0.00% 0
24.01.08 34,795 45 11 0 0 0.00% 0
24.01.05 34,945 150 35 0 0 0.00% 0
24.01.04 35,335 390 15 0 0 0.00% 0
24.01.03 36,330 995 74 0 0 0.00% 0
24.01.02 36,105 225 31 0 0 0.00% 0
23.12.28 35,510 595 15 0 0 0.00% 0
23.12.27 35,040 470 91 0 0 0.00% 0
23.12.26 34,960 80 3,362 0 0 0.00% 0
23.12.22 34,840 120 91 0 0 0.00% 0
23.12.21 0 170 20,982 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.07 04:53 더보기 >