ITF 200
(472840) I 코스피 ETF 09.20 15:3334,515 | 전일 | 34,440 | 고가 | 34,905 | 상한가 | 44,770 |
거래량 (주) |
794 |
75 0.22% | 시가 | 34,905 | 저가 | 34,515 | 하한가 | 24,110 |
거래대금 (백만) |
28 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 34,440 | 75 | 794 | 0 | 0 | 0.00% | 350,000 |
24.09.19 | 34,425 | 15 | 118 | 0 | 0 | 0.00% | 350,000 |
24.09.13 | 34,430 | 5 | 628 | 0 | 0 | 0.00% | 350,000 |
24.09.12 | 33,630 | 800 | 351 | 0 | 0 | 0.00% | 350,000 |
24.09.11 | 33,960 | 330 | 611 | 0 | 0 | 0.00% | 350,000 |
24.09.10 | 34,105 | 145 | 320 | 0 | 0 | 0.00% | 350,000 |
24.09.09 | 34,295 | 190 | 1,431 | 0 | 0 | 0.00% | 350,000 |
24.09.06 | 34,645 | 350 | 154 | 0 | 0 | 0.00% | 350,000 |
24.09.05 | 34,685 | 40 | 532 | 0 | 0 | 0.00% | 350,000 |
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.
-
1
현대차, 체코기업·대학과 미래모빌리티 생태계 구축 맞손
-
2
금감원 신임 부원장에 김병칠
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
5
식약처, 희귀 위선암 치료 신약 허가
-
6
한·체코, '원전 전주기 협력' 체계 강화한다
-
7
[인사] 과학기술정보통신부
-
8
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
9
尹대통령 "팀 '체코리아', 원전 르네상스 함께 이뤄 나가자"(종합)
-
10
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"