파워 고배당저변동성

(192720)    I    코스피 ETF 09.20 15:33
32,375 전일 32,425 고가 32,575 상한가 42,150 거래량
(주) 		257
50 -0.15% 시가 32,480 저가 32,375 하한가 22,700 거래대금
(백만) 		8
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 32,425 50 257 0 0 0.00% 240,000
24.09.19 32,345 80 394 0 0 0.00% 240,000
24.09.13 31,710 635 109 0 0 0.00% 240,000
24.09.12 31,445 265 229 0 0 0.00% 240,000
24.09.11 31,925 480 323 0 0 0.00% 240,000
24.09.10 31,815 110 230 0 0 0.00% 240,000
24.09.09 32,005 190 98 0 0 0.00% 240,000
24.09.06 32,230 225 314 0 0 0.00% 240,000
24.09.05 31,975 255 314 0 0 0.00% 240,000
24.09.04 32,645 670 402 0 0 0.00% 0
24.09.03 32,120 525 258 0 0 0.00% 0
24.09.02 32,105 15 102 0 0 0.00% 0
24.08.30 32,220 115 167 0 0 0.00% 0
24.08.29 32,275 55 118 0 0 0.00% 0
24.08.28 32,620 345 249 0 0 0.00% 0
24.08.27 32,590 30 245 0 0 0.00% 0
24.08.26 32,450 140 190 0 0 0.00% 0
24.08.23 32,200 250 432 0 0 0.00% 0
24.08.22 32,240 40 61 0 0 0.00% 0
24.08.21 32,000 240 82 0 0 0.00% 0
24.08.20 31,700 300 505 0 0 0.00% 0
24.08.19 31,510 190 388 0 0 0.00% 0
24.08.16 31,465 45 425 0 0 0.00% 0
24.08.14 31,365 100 59 0 0 0.00% 0
24.08.13 31,315 50 128 0 0 0.00% 0
24.08.12 30,940 375 352 0 0 0.00% 0
24.08.09 30,490 450 110 0 0 0.00% 0
24.08.08 30,540 50 212 0 0 0.00% 0
24.08.07 30,005 535 390 0 0 0.00% 0
24.08.06 29,485 520 335 0 0 0.00% 0
24.08.05 31,730 2,245 233 0 0 0.00% 0
24.08.02 32,400 670 1,175 0 0 0.00% 0
24.08.01 32,125 275 331 0 0 0.00% 0
24.07.31 31,790 335 149 0 0 0.00% 0
24.07.30 32,150 270 588 0 0 0.00% 0
24.07.29 31,915 235 376 0 0 0.00% 0
24.07.26 31,400 515 688 0 0 0.00% 0
24.07.25 31,655 255 110 0 0 0.00% 0
24.07.24 31,855 200 61 0 0 0.00% 0
24.07.23 31,960 105 1,226 0 0 0.00% 0
24.07.22 31,915 45 428 0 0 0.00% 0
24.07.19 32,140 225 711 0 0 0.00% 0
24.07.18 32,080 60 97 0 0 0.00% 0
24.07.17 32,035 45 735 0 0 0.00% 0
24.07.16 31,805 230 205 0 0 0.00% 0
24.07.15 31,840 35 74 0 0 0.00% 0
24.07.12 31,620 220 248 0 0 0.00% 0
24.07.11 31,475 145 472 0 0 0.00% 0
24.07.10 31,560 85 120 0 0 0.00% 0
24.07.09 31,620 60 90 0 0 0.00% 0
24.07.08 31,785 165 611 0 0 0.00% 0
24.07.05 31,735 50 286 0 0 0.00% 0
24.07.04 31,440 295 227 0 0 0.00% 0
24.07.03 31,370 70 257 0 0 0.00% 0
24.07.02 31,465 95 228 0 0 0.00% 0
24.07.01 31,745 280 90 0 0 0.00% 0
24.06.28 31,210 535 60 0 0 0.00% 0
24.06.27 31,310 100 74 0 0 0.00% 0
24.06.26 31,450 140 148 0 0 0.00% 0
24.06.25 31,305 145 323 0 0 0.00% 0
24.06.24 31,435 130 109 0 0 0.00% 0
24.06.21 31,380 55 603 0 0 0.00% 0
24.06.20 30,975 405 112 0 0 0.00% 0
24.06.19 30,860 115 683 0 0 0.00% 0
24.06.18 30,860 0 229 0 0 0.00% 0
24.06.17 30,900 40 64 0 0 0.00% 0
24.06.14 30,495 405 74 0 0 0.00% 0
24.06.13 30,970 475 347 0 0 0.00% 0
24.06.12 30,880 90 65 0 0 0.00% 0
24.06.11 30,860 20 82 0 0 0.00% 0
24.06.10 31,025 165 1,122 0 0 0.00% 0
24.06.07 30,740 285 95 0 0 0.00% 0
24.06.05 30,810 70 53 0 0 0.00% 0
24.06.04 31,375 565 125 0 0 0.00% 0
24.06.03 30,900 475 76 0 0 0.00% 0
24.05.31 30,740 160 89 0 0 0.00% 0
24.05.30 30,940 200 121 0 0 0.00% 0
24.05.29 31,050 110 103 0 0 0.00% 0
24.05.28 31,100 50 317 0 0 0.00% 0
24.05.27 31,040 60 62 0 0 0.00% 0
24.05.24 31,360 320 147 0 0 0.00% 0
24.05.23 31,615 255 71 0 0 0.00% 0
24.05.22 31,680 65 260 0 0 0.00% 0
24.05.21 31,880 200 176 0 0 0.00% 0
24.05.20 31,755 125 939 0 0 0.00% 0
24.05.17 31,985 230 536 0 0 0.00% 0
24.05.16 31,660 325 169 0 0 0.00% 0
24.05.14 31,565 95 149 0 0 0.00% 0
24.05.13 31,450 115 265 0 0 0.00% 0
24.05.10 31,275 175 266 0 0 0.00% 0
24.05.09 31,415 140 185 0 0 0.00% 0
24.05.08 31,165 250 215 0 0 0.00% 0
24.05.07 30,900 265 351 0 0 0.00% 0
24.05.03 30,915 15 203 0 0 0.00% 0
24.05.02 31,285 370 336 0 0 0.00% 0
24.04.30 31,335 50 92 0 0 0.00% 0
24.04.29 31,950 490 86 0 0 0.00% 0
24.04.26 31,600 350 194 0 0 0.00% 0
24.04.25 31,610 10 67 0 0 0.00% 0
24.04.24 31,510 100 60 0 0 0.00% 0
24.04.23 31,380 130 116 0 0 0.00% 0
24.04.22 30,460 920 193 0 0 0.00% 0
24.04.19 30,630 170 163 0 0 0.00% 0
24.04.18 30,425 205 117 0 0 0.00% 0
24.04.17 30,715 290 352 0 0 0.00% 0
24.04.16 31,000 285 343 0 0 0.00% 0
24.04.15 30,985 0 0 0 0 0.00% 0
24.04.12 31,500 515 368 0 0 0.00% 0
24.04.11 31,765 265 67 0 0 0.00% 0
24.04.09 31,960 195 147 0 0 0.00% 0
24.04.08 31,830 130 77 0 0 0.00% 0
24.04.05 31,870 40 98 0 0 0.00% 0
24.04.04 31,650 220 128 0 0 0.00% 0
24.04.03 31,950 300 210 0 0 0.00% 0
24.04.02 32,150 200 116 0 0 0.00% 0
24.04.01 32,195 45 409 0 0 0.00% 0
24.03.29 32,500 305 2,794 0 0 0.00% 0
24.03.28 32,535 35 219 0 0 0.00% 0
24.03.27 32,820 285 4,900 0 0 0.00% 0
24.03.26 32,560 260 149 0 0 0.00% 0
24.03.25 32,815 255 255 0 0 0.00% 0
24.03.22 32,985 170 3,154 0 0 0.00% 0
24.03.21 32,465 520 1,284 0 0 0.00% 0
24.03.20 32,375 90 83 0 0 0.00% 0
24.03.19 32,600 225 151 0 0 0.00% 0
24.03.18 32,925 325 937 0 0 0.00% 0
24.03.15 33,165 240 88 0 0 0.00% 0
24.03.14 32,475 690 376 0 0 0.00% 0
24.03.13 32,250 225 280 0 0 0.00% 0
24.03.12 32,405 155 235 0 0 0.00% 0
24.03.11 32,585 180 95 0 0 0.00% 0
24.03.08 32,470 115 137 0 0 0.00% 0
24.03.07 32,490 20 3,597 0 0 0.00% 0
24.03.06 32,605 115 970 0 0 0.00% 0
24.03.05 32,765 160 739 0 0 0.00% 0
24.03.04 32,545 220 319 0 0 0.00% 0
24.02.29 32,345 200 3,530 0 0 0.00% 0
24.02.28 31,650 695 260 0 0 0.00% 0
24.02.27 31,955 305 165 0 0 0.00% 0
24.02.26 32,770 815 781 0 0 0.00% 0
24.02.23 32,440 330 283 0 0 0.00% 0
24.02.22 32,455 15 2,129 0 0 0.00% 0
24.02.21 32,555 100 347 0 0 0.00% 0
24.02.20 33,090 535 610 0 0 0.00% 0
24.02.19 32,305 785 1,049 0 0 0.00% 0
24.02.16 31,470 835 442 0 0 0.00% 0
24.02.15 31,790 320 388 0 0 0.00% 0
24.02.14 32,275 485 1,512 0 0 0.00% 0
24.02.13 32,365 90 1,356 0 0 0.00% 0
24.02.08 32,350 15 2,996 0 0 0.00% 0
24.02.07 31,750 600 1,434 0 0 0.00% 0
24.02.06 32,120 370 357 0 0 0.00% 0
24.02.05 32,310 190 878 0 0 0.00% 0
24.02.02 31,510 800 7,182 0 0 0.00% 0
24.02.01 30,380 1,130 462 0 0 0.00% 0
24.01.31 30,085 295 370 0 0 0.00% 0
24.01.30 30,020 65 809 0 0 0.00% 0
24.01.29 29,240 780 366 0 0 0.00% 0
24.01.26 29,030 210 128 0 0 0.00% 0
24.01.25 28,705 325 183 0 0 0.00% 0
24.01.24 28,605 100 62 0 0 0.00% 0
24.01.23 28,345 260 55 0 0 0.00% 0
24.01.22 28,235 110 98 0 0 0.00% 0
24.01.19 28,125 110 231 0 0 0.00% 0
24.01.18 28,190 65 90 0 0 0.00% 0
24.01.17 28,670 480 109 0 0 0.00% 0
24.01.16 28,930 260 114 0 0 0.00% 0
24.01.15 28,770 160 71 0 0 0.00% 0
24.01.12 28,935 165 145 0 0 0.00% 0
24.01.11 28,950 15 57 0 0 0.00% 0
24.01.10 29,045 95 675 0 0 0.00% 0
24.01.09 28,960 85 195 0 0 0.00% 0
24.01.08 29,030 70 126 0 0 0.00% 0
24.01.05 29,250 220 535 0 0 0.00% 0
24.01.04 29,480 230 121 0 0 0.00% 0
24.01.03 29,760 280 562 0 0 0.00% 0
24.01.02 30,120 360 344 0 0 0.00% 0
23.12.28 29,615 505 496 0 0 0.00% 0
23.12.27 29,675 60 551 0 0 0.00% 0
23.12.26 29,470 205 749 0 0 0.00% 0
23.12.22 29,455 15 241 0 0 0.00% 0
23.12.21 29,525 70 193 0 0 0.00% 0
23.12.20 29,135 390 149 0 0 0.00% 0
23.12.19 29,160 25 131 0 0 0.00% 0
23.12.18 29,245 85 172 0 0 0.00% 0
23.12.15 29,150 95 1,184 0 0 0.00% 0
23.12.14 29,225 75 2,428 0 0 0.00% 0
23.12.13 29,165 60 97 0 0 0.00% 0
23.12.12 29,175 10 173 0 0 0.00% 0
23.12.11 29,050 125 145 0 0 0.00% 0
23.12.08 28,980 70 478 0 0 0.00% 0
23.12.07 29,055 75 56 0 0 0.00% 0
23.12.06 28,940 115 276 0 0 0.00% 0
23.12.05 28,615 325 80 0 0 0.00% 0
23.12.04 28,350 265 85 0 0 0.00% 0
23.12.01 28,395 45 173 0 0 0.00% 0
23.11.30 28,440 45 75 0 0 0.00% 0
23.11.29 28,750 310 680 0 0 0.00% 0
23.11.28 28,640 110 70 0 0 0.00% 0
23.11.27 28,500 140 60 0 0 0.00% 0
23.11.24 28,505 5 99 0 0 0.00% 0
23.11.23 28,490 15 64 0 0 0.00% 0
23.11.22 28,490 0 63 0 0 0.00% 0
23.11.21 28,425 65 68 0 0 0.00% 0
23.11.20 28,385 40 117 0 0 0.00% 0
23.11.17 28,485 100 76 0 0 0.00% 0
23.11.16 28,475 45 70 0 0 0.00% 0
23.11.15 28,200 275 84 0 0 0.00% 0
23.11.14 27,955 245 60 0 0 0.00% 0
23.11.13 27,950 5 75 0 0 0.00% 0
23.11.10 28,025 75 64 0 0 0.00% 0
23.11.09 27,755 270 89 0 0 0.00% 0
23.11.08 27,815 60 71 0 0 0.00% 0
23.11.07 27,535 280 60 0 0 0.00% 0
23.11.06 27,445 90 120 0 0 0.00% 0
23.11.03 27,180 265 308 0 0 0.00% 0
23.11.02 27,255 75 206 0 0 0.00% 0
23.11.01 27,035 220 52 0 0 0.00% 0
23.10.31 27,065 30 57 0 0 0.00% 0
23.10.30 27,130 5 56 0 0 0.00% 0
23.10.27 27,170 40 59 0 0 0.00% 0
23.10.26 27,515 345 97 0 0 0.00% 0
23.10.25 27,190 325 56 0 0 0.00% 0
23.10.24 27,240 50 73 0 0 0.00% 0
23.10.23 27,410 170 89 0 0 0.00% 0
23.10.20 27,705 295 56 0 0 0.00% 0
23.10.19 28,095 390 322 0 0 0.00% 0
23.10.18 27,770 325 61 0 0 0.00% 0
23.10.17 27,765 5 103 0 0 0.00% 0
23.10.16 27,710 55 139 0 0 0.00% 0
23.10.13 27,785 75 77 0 0 0.00% 0
23.10.12 27,655 130 55 0 0 0.00% 0
23.10.11 27,660 5 52 0 0 0.00% 0
23.10.10 27,350 310 68 0 0 0.00% 0
23.10.06 27,080 270 109 0 0 0.00% 0
23.10.05 27,165 85 56 0 0 0.00% 0
23.10.04 27,735 570 162 0 0 0.00% 0
23.09.27 27,790 55 96 0 0 0.00% 0
23.09.26 28,100 310 74 0 0 0.00% 0
23.09.25 28,070 30 107 0 0 0.00% 0
23.09.22 28,115 45 68 0 0 0.00% 0
23.09.21 28,395 280 80 0 0 0.00% 0
23.09.20 28,385 10 81 0 0 0.00% 0
23.09.19 28,425 40 97 0 0 0.00% 0
23.09.18 28,415 10 295 0 0 0.00% 0
23.09.15 28,110 305 180 0 0 0.00% 0
23.09.14 27,880 230 63 0 0 0.00% 0
23.09.13 27,690 190 190 0 0 0.00% 0
23.09.12 27,870 180 194 0 0 0.00% 0
23.09.11 27,705 165 65 0 0 0.00% 0
23.09.08 27,320 385 57 0 0 0.00% 0
23.09.07 27,340 20 50 0 0 0.00% 0
23.09.06 27,350 10 58 0 0 0.00% 0
23.09.05 27,480 130 101 0 0 0.00% 0
23.09.04 27,235 245 97 0 0 0.00% 0
23.09.01 27,210 25 96 0 0 0.00% 0
23.08.31 27,210 0 60 0 0 0.00% 0
23.08.30 27,210 0 88 0 0 0.00% 0
23.08.29 27,140 70 50 0 0 0.00% 0
23.08.28 26,755 385 62 0 0 0.00% 0
23.08.25 26,620 135 51 0 0 0.00% 0
23.08.24 26,650 30 171 0 0 0.00% 0
23.08.23 26,670 20 53 0 0 0.00% 0
23.08.22 26,750 80 83 0 0 0.00% 0
23.08.21 26,735 15 126 0 0 0.00% 0
23.08.18 26,760 25 58 0 0 0.00% 0
23.08.17 26,920 160 52 0 0 0.00% 0
23.08.16 27,360 440 187 0 0 0.00% 0
23.08.14 27,255 105 53 0 0 0.00% 0
23.08.11 27,140 115 54 0 0 0.00% 0
23.08.10 27,000 140 80 0 0 0.00% 0
23.08.09 27,130 130 53 0 0 0.00% 0
23.08.08 27,245 115 83 0 0 0.00% 0
23.08.07 27,095 150 96 0 0 0.00% 0
23.08.04 26,795 300 76 0 0 0.00% 0
23.08.03 26,845 50 51 0 0 0.00% 0
23.08.02 27,095 250 109 0 0 0.00% 0
23.08.01 26,615 480 287 0 0 0.00% 0
23.07.31 26,515 100 204 0 0 0.00% 0
23.07.28 26,715 200 69 0 0 0.00% 0
23.07.27 26,020 695 171 0 0 0.00% 0
23.07.26 26,415 395 364 0 0 0.00% 0
23.07.25 26,490 75 95 0 0 0.00% 0
23.07.24 26,755 265 129 0 0 0.00% 0
23.07.21 26,705 50 71 0 0 0.00% 0
23.07.20 26,635 70 66 0 0 0.00% 0
23.07.19 26,725 90 82 0 0 0.00% 0
23.07.18 26,935 210 82 0 0 0.00% 0
23.07.17 27,060 125 123 0 0 0.00% 0
23.07.14 26,700 360 888 0 0 0.00% 0
23.07.13 26,670 30 57 0 0 0.00% 0
23.07.12 26,510 160 68 0 0 0.00% 0
23.07.11 26,305 205 51 0 0 0.00% 0
23.07.10 26,060 245 104 0 0 0.00% 0
23.07.07 26,345 285 84 0 0 0.00% 0
23.07.06 26,690 345 124 0 0 0.00% 0
23.07.05 26,900 210 149 0 0 0.00% 0
23.07.04 27,235 335 65 0 0 0.00% 0
23.07.03 26,995 240 99 0 0 0.00% 0
23.06.30 26,845 150 65 0 0 0.00% 0
23.06.29 27,155 310 78 0 0 0.00% 0
23.06.28 27,100 55 1,129 0 0 0.00% 0
23.06.27 27,045 55 54 0 0 0.00% 0
23.06.26 26,935 110 89 0 0 0.00% 0
23.06.23 27,275 340 70 0 0 0.00% 0
23.06.22 27,260 15 65 0 0 0.00% 0
23.06.21 27,410 150 77 0 0 0.00% 0
23.06.20 27,505 95 75 0 0 0.00% 0
23.06.19 27,440 65 75 0 0 0.00% 0
23.06.16 27,365 75 50 0 0 0.00% 0
23.06.15 27,510 145 51 0 0 0.00% 0
23.06.14 27,620 110 55 0 0 0.00% 0
23.06.13 27,675 55 83 0 0 0.00% 0
23.06.12 27,850 175 53 0 0 0.00% 0
23.06.09 27,800 50 1,115 0 0 0.00% 0
23.06.08 27,880 80 355 0 0 0.00% 0
23.06.07 27,845 35 92 0 0 0.00% 0
23.06.05 27,565 280 64 0 0 0.00% 0
23.06.02 27,240 325 52 0 0 0.00% 0
23.06.01 27,500 260 55 0 0 0.00% 0
23.05.31 27,545 45 109 0 0 0.00% 0
23.05.30 27,555 10 50 0 0 0.00% 0
23.05.26 27,735 180 171 0 0 0.00% 0
23.05.25 28,005 270 68 0 0 0.00% 0
23.05.24 27,975 30 379 0 0 0.00% 0
23.05.23 27,920 55 89 0 0 0.00% 0
23.05.22 27,745 175 117 0 0 0.00% 0
23.05.19 27,670 75 56 0 0 0.00% 0
23.05.18 27,500 170 50 0 0 0.00% 0
23.05.17 27,500 0 60 0 0 0.00% 0
23.05.16 27,760 260 81 0 0 0.00% 0
23.05.15 27,710 50 50 0 0 0.00% 0
23.05.12 28,060 350 186 0 0 0.00% 0
23.05.11 27,930 130 165 0 0 0.00% 0
23.05.10 27,965 35 71 0 0 0.00% 0
23.05.09 27,965 0 50 0 0 0.00% 0
23.05.08 27,650 315 98 0 0 0.00% 0
23.05.04 27,720 70 146 0 0 0.00% 0
23.05.03 27,950 230 95 0 0 0.00% 0
23.05.02 27,660 290 86 0 0 0.00% 0
23.04.28 27,565 95 285 0 0 0.00% 0
23.04.27 28,815 130 306 0 0 0.00% 0
23.04.26 29,035 220 87 0 0 0.00% 0
23.04.25 29,085 50 137 0 0 0.00% 0
23.04.24 29,290 205 51 0 0 0.00% 0
23.04.21 29,485 195 165 0 0 0.00% 0
23.04.20 29,500 15 714 0 0 0.00% 0
23.04.19 29,365 135 4,821 0 0 0.00% 0
23.04.18 29,250 115 4,847 0 0 0.00% 0
23.04.17 29,250 0 3,734 0 0 0.00% 0
23.04.14 28,935 315 2,923 0 0 0.00% 0
23.04.13 28,960 25 167 0 0 0.00% 0
23.04.12 28,600 360 68 0 0 0.00% 0
23.04.11 28,155 445 56 0 0 0.00% 0
23.04.10 28,070 85 78 0 0 0.00% 0
23.04.07 28,145 75 75 0 0 0.00% 0
23.04.06 28,435 290 57 0 0 0.00% 0
23.04.05 28,420 15 51 0 0 0.00% 0
23.04.04 28,360 60 52 0 0 0.00% 0
23.04.03 28,425 65 68 0 0 0.00% 0
23.03.31 27,940 485 58 0 0 0.00% 0
23.03.30 27,885 55 51 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 21:45 더보기 >