KCGI 미국S&P500 TOP10
(483570) I 코스피 ETF 09.20 15:3310,270 | 전일 | 10,140 | 고가 | 10,415 | 상한가 | 13,180 |
거래량 (주) |
92,948 |
130 1.28% | 시가 | 10,185 | 저가 | 10,145 | 하한가 | 7,100 |
거래대금 (백만) |
960 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 10,140 | 130 | 92,948 | 0 | 0 | 0.00% | 1,100,000 |
24.09.19 | 10,095 | 45 | 101,571 | 0 | 0 | 0.00% | 1,100,000 |
24.09.13 | 10,060 | 35 | 83,584 | 0 | 0 | 0.00% | 1,100,000 |
24.09.12 | 9,840 | 220 | 92,453 | 0 | 0 | 0.00% | 1,100,000 |
24.09.11 | 9,775 | 65 | 77,284 | 0 | 0 | 0.00% | 1,100,000 |
24.09.10 | 9,685 | 90 | 82,605 | 0 | 0 | 0.00% | 1,100,000 |
24.09.09 | 9,825 | 140 | 94,614 | 0 | 0 | 0.00% | 1,100,000 |
24.09.06 | 9,900 | 75 | 78,263 | 0 | 0 | 0.00% | 1,100,000 |
24.09.05 | 9,960 | 60 | 79,932 | 0 | 0 | 0.00% | 1,100,000 |
24.09.04 | 10,325 | 365 | 81,801 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,270 | 55 | 86,823 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,190 | 80 | 75,895 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,175 | 15 | 80,635 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,330 | 155 | 76,297 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,265 | 65 | 80,324 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,435 | 170 | 79,296 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,440 | 5 | 78,937 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,480 | 40 | 77,656 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,455 | 25 | 74,982 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,430 | 25 | 80,318 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,305 | 125 | 78,704 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,440 | 135 | 75,762 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,235 | 205 | 90,177 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,085 | 150 | 78,033 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,960 | 125 | 85,394 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,840 | 120 | 78,892 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,655 | 185 | 85,945 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,865 | 210 | 52,035 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,790 | 75 | 82,639 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,420 | 370 | 86,879 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,110 | 690 | 96,377 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,425 | 315 | 115,690 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,345 | 80 | 79,423 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,355 | 10 | 82,840 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,495 | 140 | 76,779 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,420 | 75 | 79,291 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,455 | 35 | 76,656 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,745 | 290 | 81,031 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,860 | 115 | 80,134 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,825 | 35 | 72,508 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,805 | 20 | 84,541 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,795 | 10 | 76,045 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,075 | 280 | 84,017 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,270 | 195 | 102,160 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,235 | 35 | 74,738 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,150 | 85 | 74,729 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,440 | 290 | 88,195 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,315 | 125 | 89,294 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,280 | 35 | 86,779 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,230 | 50 | 85,719 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,100 | 130 | 99,625 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,090 | 10 | 72,848 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,030 | 60 | 82,641 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,965 | 65 | 102,981 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,830 | 135 | 84,003 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,940 | 110 | 94,557 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,925 | 15 | 78,604 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,920 | 5 | 77,992 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,830 | 90 | 98,086 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,875 | 45 | 81,673 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,850 | 25 | 104,043 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,990 | 140 | 83,868 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,950 | 40 | 92,605 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,950 | 0 | 88,160 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,840 | 110 | 82,899 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,790 | 50 | 81,691 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,725 | 65 | 122,245 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,490 | 235 | 120,573 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,350 | 140 | 115,728 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,350 | 0 | 109,041 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,300 | 50 | 95,488 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,140 | 160 | 77,819 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,070 | 70 | 79,021 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,050 | 20 | 3,140 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,055 | 5 | 3,997 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,185 | 130 | 17,965 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,150 | 35 | 6,330 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,985 | 165 | 41,888 | 0 | 0 | 0.00% | 0 |
24.05.28 | 0 | 30 | 306,285 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
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
한·체코, '원전 전주기 협력' 체계 강화한다
-
6
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
7
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범
-
8
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
9
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
10
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1