KB CSI 300 ETN

(Q580048 )    I    코스피 ETN 11.22 15:33
9,955 전일 10,045 고가 10,105 상한가 13,055 거래량
(주)
48,006
90 -0.90% 시가 10,105 저가 9,955 하한가 7,035 거래대금
(백만)
482
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 10,045 90 48,006 0 0 0.00% 2,000,000
24.11.21 10,035 10 10 0 0 0.00% 2,000,000
24.11.20 9,920 115 0 0 0 0.00% 2,000,000
24.11.19 10,120 200 32,152 0 0 0.00% 2,000,000
24.11.18 10,165 45 24,010 0 0 0.00% 2,000,000
24.11.15 10,440 165 0 0 0 0.00% 2,000,000
24.11.14 10,330 110 9 0 0 0.00% 2,000,000
24.11.13 10,550 220 2 0 0 0.00% 2,000,000
24.11.12 10,395 155 8,002 0 0 0.00% 2,000,000
24.11.11 10,595 200 5,134 0 0 0.00% 2,000,000
24.11.08 10,500 95 18,136 0 0 0.00% 2,000,000
24.11.07 10,405 95 0 0 0 0.00% 0
24.11.06 10,240 165 1 0 0 0.00% 0
24.11.05 9,950 290 0 0 0 0.00% 0
24.11.04 9,880 70 0 0 0 0.00% 0
24.11.01 9,875 5 0 0 0 0.00% 0
24.10.31 9,895 20 320 0 0 0.00% 0
24.10.30 10,160 265 39,422 0 0 0.00% 0
24.10.29 10,080 80 1 0 0 0.00% 0
24.10.28 10,140 60 8,005 0 0 0.00% 0
24.10.25 10,055 85 7 0 0 0.00% 0
24.10.24 10,150 95 8,003 0 0 0.00% 0
24.10.23 10,080 70 1 0 0 0.00% 0
24.10.22 10,005 75 2 0 0 0.00% 0
24.10.21 9,615 390 390 0 0 0.00% 0
24.10.18 9,690 75 1 0 0 0.00% 0
24.10.17 9,575 115 8,036 0 0 0.00% 0
24.10.16 9,940 365 52,012 0 0 0.00% 0
24.10.15 9,820 120 34,010 0 0 0.00% 0
24.10.14 10,065 245 10 0 0 0.00% 0
24.10.11 10,165 100 10 0 0 0.00% 0
24.10.10 10,715 550 40,224 0 0 0.00% 0
24.10.08 10,935 220 431 0 0 0.00% 0
24.10.07 10,840 95 149 0 0 0.00% 0
24.10.04 10,000 840 1,022 0 0 0.00% 0
24.10.02 9,420 580 1,000 0 0 0.00% 0
24.09.30 9,025 395 4,002 0 0 0.00% 0
24.09.27 8,575 450 10,001 0 0 0.00% 0
24.09.26 8,450 125 37,288 0 0 0.00% 0
24.09.25 7,990 460 6,009 0 0 0.00% 0
24.09.24 8,005 15 20,004 0 0 0.00% 0
24.09.23 7,870 135 2,000 0 0 0.00% 0
24.09.20 7,880 10 2 0 0 0.00% 0
24.09.19 7,750 130 0 0 0 0.00% 0
24.09.13 7,845 95 12 0 0 0.00% 0
24.09.12 7,865 20 0 0 0 0.00% 0
24.09.11 7,875 10 0 0 0 0.00% 0
24.09.10 7,875 0 1,000 0 0 0.00% 0
24.09.09 8,000 125 19,662 0 0 0.00% 0
24.09.06 8,025 25 0 0 0 0.00% 0
24.09.05 8,055 30 38,104 0 0 0.00% 0
24.09.04 8,070 15 11,005 0 0 0.00% 0
24.09.03 8,090 20 1,003 0 0 0.00% 0
24.09.02 8,130 40 36,214 0 0 0.00% 0
24.08.30 8,065 65 16,000 0 0 0.00% 0
24.08.29 8,065 0 20,000 0 0 0.00% 0
24.08.28 8,080 15 30,208 0 0 0.00% 0
24.08.27 8,110 30 500 0 0 0.00% 0
24.08.26 8,140 30 75,702 0 0 0.00% 0
24.08.23 8,105 35 36,502 0 0 0.00% 0
24.08.22 8,135 30 22,002 0 0 0.00% 0
24.08.21 8,120 15 11,498 0 0 0.00% 0
24.08.20 8,200 80 58,091 0 0 0.00% 0
24.08.19 8,275 75 17,500 0 0 0.00% 0
24.08.16 8,255 20 80,040 0 0 0.00% 0
24.08.14 8,260 5 2 0 0 0.00% 0
24.08.13 8,305 45 16,004 0 0 0.00% 0
24.08.12 8,310 5 2,000 0 0 0.00% 0
24.08.09 8,430 120 17,002 0 0 0.00% 0
24.08.08 8,400 30 28,004 0 0 0.00% 0
24.08.07 8,360 40 2 0 0 0.00% 0
24.08.06 8,395 35 0 0 0 0.00% 0
24.08.05 8,420 25 10 0 0 0.00% 0
24.08.02 8,445 25 96,440 0 0 0.00% 0
24.08.01 8,530 85 40,904 0 0 0.00% 0
24.07.31 8,360 170 65,512 0 0 0.00% 0
24.07.30 8,450 90 30,305 0 0 0.00% 0
24.07.29 8,495 45 44,602 0 0 0.00% 0
24.07.26 8,475 20 500 0 0 0.00% 0
24.07.25 8,495 20 101,513 0 0 0.00% 0
24.07.24 8,595 100 131,428 0 0 0.00% 0
24.07.23 8,715 120 108,366 0 0 0.00% 0
24.07.22 8,735 20 27,001 0 0 0.00% 0
24.07.19 8,715 20 0 0 0 0.00% 0
24.07.18 8,660 55 56,006 0 0 0.00% 0
24.07.17 8,650 10 64,008 0 0 0.00% 0
24.07.16 8,615 35 40,010 0 0 0.00% 0
24.07.15 8,565 50 16,000 0 0 0.00% 0
24.07.12 8,520 45 75,216 0 0 0.00% 0
24.07.11 8,460 60 500 0 0 0.00% 0
24.07.10 8,425 35 57,925 0 0 0.00% 0
24.07.09 8,375 50 1 0 0 0.00% 0
24.07.08 8,370 5 0 0 0 0.00% 0
24.07.05 8,505 135 42,687 0 0 0.00% 0
24.07.04 8,565 60 0 0 0 0.00% 0
24.07.03 8,590 25 63,142 0 0 0.00% 0
24.07.02 8,540 50 71,016 0 0 0.00% 0
24.07.01 8,505 35 24,069 0 0 0.00% 0
24.06.28 8,525 20 28,011 0 0 0.00% 0
24.06.27 8,520 5 31,000 0 0 0.00% 0
24.06.26 8,530 10 73,004 0 0 0.00% 0
24.06.25 8,625 95 0 0 0 0.00% 0
24.06.24 8,645 20 0 0 0 0.00% 0
24.06.21 8,645 0 0 0 0 0.00% 0
24.06.20 8,680 35 61,006 0 0 0.00% 0
24.06.19 8,705 25 37,402 0 0 0.00% 0
24.06.18 8,655 50 85,010 0 0 0.00% 0
24.06.17 8,615 40 60,002 0 0 0.00% 0
24.06.14 8,635 20 60,400 0 0 0.00% 0
24.06.13 8,635 0 64,004 0 0 0.00% 0
24.06.12 8,635 0 70,002 0 0 0.00% 0
24.06.11 8,685 50 18,234 0 0 0.00% 0
24.06.10 8,680 5 0 0 0 0.00% 0
24.06.07 8,765 85 0 0 0 0.00% 0
24.06.05 8,755 10 137,704 0 0 0.00% 0
24.06.04 8,720 35 61,756 0 0 0.00% 0
24.06.03 8,820 100 38,004 0 0 0.00% 0
24.05.31 8,775 45 129,921 0 0 0.00% 0
24.05.30 8,735 40 36,000 0 0 0.00% 0
24.05.29 8,720 15 61,270 0 0 0.00% 0
24.05.28 8,765 45 50,740 0 0 0.00% 0
24.05.27 8,780 15 35,600 0 0 0.00% 0
24.05.24 8,795 15 65,600 0 0 0.00% 0
24.05.23 8,890 95 50,582 0 0 0.00% 0
24.05.22 8,900 10 20,000 0 0 0.00% 0
24.05.21 8,875 25 7 0 0 0.00% 0
24.05.20 8,750 125 74,004 0 0 0.00% 0
24.05.17 8,715 35 27,392 0 0 0.00% 0
24.05.16 8,880 165 0 0 0 0.00% 0
24.05.14 8,890 10 0 0 0 0.00% 0
24.05.13 8,890 0 12 0 0 0.00% 0
24.05.10 8,890 0 0 0 0 0.00% 0
24.05.09 8,800 90 0 0 0 0.00% 0
24.05.08 8,805 5 0 0 0 0.00% 0
24.05.07 8,775 30 3,000 0 0 0.00% 0
24.05.03 8,815 40 3,012 0 0 0.00% 0
24.05.02 8,815 0 0 0 0 0.00% 0
24.04.30 8,830 15 100 0 0 0.00% 0
24.04.29 8,705 125 0 0 0 0.00% 0
24.04.26 8,555 150 0 0 0 0.00% 0
24.04.25 8,505 0 0 0 0 0.00% 0
24.04.24 8,580 75 10 0 0 0.00% 0
24.04.23 8,630 50 7 0 0 0.00% 0
24.04.22 8,655 0 0 0 0 0.00% 0
24.04.19 8,705 0 0 0 0 0.00% 0
24.04.18 8,610 0 0 0 0 0.00% 0
24.04.17 8,700 90 505 0 0 0.00% 0
24.04.16 8,500 200 1,010 0 0 0.00% 0
24.04.15 8,450 0 0 0 0 0.00% 0
24.04.11 8,430 20 6,500 0 0 0.00% 0
24.04.09 8,500 70 1,000 0 0 0.00% 0
24.04.08 8,435 65 3,000 0 0 0.00% 0
24.04.05 8,435 0 1 0 0 0.00% 0
24.04.03 8,580 145 104,510 0 0 0.00% 0
24.04.02 8,565 15 1 0 0 0.00% 0
24.03.29 8,410 10 1,000 0 0 0.00% 0
24.03.27 8,400 35 1 0 0 0.00% 0
24.03.26 8,375 25 501 0 0 0.00% 0
24.03.25 8,370 5 20,001 0 0 0.00% 0
24.03.22 8,510 140 18 0 0 0.00% 0
24.03.21 8,555 45 1 0 0 0.00% 0
24.03.20 8,530 25 1 0 0 0.00% 0
24.03.19 8,520 10 12 0 0 0.00% 0
24.03.18 8,415 105 5,165 0 0 0.00% 0
24.03.15 8,295 120 5,003 0 0 0.00% 0
24.03.14 8,365 70 5,001 0 0 0.00% 0
24.03.13 8,395 30 5,006 0 0 0.00% 0
24.03.12 8,335 60 5,001 0 0 0.00% 0
24.03.11 8,305 30 2 0 0 0.00% 0
24.03.08 8,355 50 5,009 0 0 0.00% 0
24.03.07 8,425 70 5,001 0 0 0.00% 0
24.03.06 8,420 5 5,001 0 0 0.00% 0
24.03.05 8,365 55 5,021 0 0 0.00% 0
24.03.04 8,265 100 5,000 0 0 0.00% 0
24.02.29 8,265 0 5,050 0 0 0.00% 0
24.02.28 8,220 45 5,001 0 0 0.00% 0
24.02.27 8,210 10 5,001 0 0 0.00% 0
24.02.26 8,255 45 3,001 0 0 0.00% 0
24.02.23 8,215 40 12,623 0 0 0.00% 0
24.02.22 8,245 30 2,024 0 0 0.00% 0
24.02.21 8,085 160 2,001 0 0 0.00% 0
24.02.20 8,035 50 3,003 0 0 0.00% 0
24.02.19 7,985 50 11,611 0 0 0.00% 0
24.02.16 7,870 115 14,112 0 0 0.00% 0
24.02.15 7,900 30 10,381 0 0 0.00% 0
24.02.14 7,935 35 9,666 0 0 0.00% 0
24.02.13 7,925 10 7,583 0 0 0.00% 0
24.02.08 7,865 60 12,277 0 0 0.00% 0
24.02.07 7,785 80 15,269 0 0 0.00% 0
24.02.06 7,615 170 62,515 0 0 0.00% 0
24.02.05 7,420 195 129,504 0 0 0.00% 0
24.02.02 7,685 265 3 0 0 0.00% 0
24.02.01 7,705 20 133,587 0 0 0.00% 0
24.01.31 7,750 45 3,501 0 0 0.00% 0
24.01.30 7,905 155 32,167 0 0 0.00% 0
24.01.29 7,960 55 81 0 0 0.00% 0
24.01.26 7,960 0 18,005 0 0 0.00% 0
24.01.25 7,760 200 17,004 0 0 0.00% 0
24.01.24 7,660 100 20,314 0 0 0.00% 0
24.01.23 7,855 195 29,799 0 0 0.00% 0
24.01.22 7,770 85 1 0 0 0.00% 0
24.01.19 7,665 105 93,613 0 0 0.00% 0
24.01.18 7,825 160 400 0 0 0.00% 0
24.01.17 7,745 80 12 0 0 0.00% 0
24.01.16 7,695 50 3 0 0 0.00% 0
24.01.15 7,725 30 11,445 0 0 0.00% 0
24.01.12 7,725 0 8,122 0 0 0.00% 0
24.01.11 7,765 40 10 0 0 0.00% 0
24.01.10 7,740 25 1,012 0 0 0.00% 0
24.01.09 7,765 25 1,002 0 0 0.00% 0
24.01.08 7,880 115 501 0 0 0.00% 0
24.01.05 7,790 90 1 0 0 0.00% 0
24.01.04 7,935 145 17,915 0 0 0.00% 0
24.01.03 7,955 20 1 0 0 0.00% 0
24.01.02 7,755 200 501 0 0 0.00% 0
23.12.28 7,715 40 17,431 0 0 0.00% 0
23.12.27 7,715 0 17,447 0 0 0.00% 0
23.12.26 7,800 85 17,863 0 0 0.00% 0
23.12.22 7,710 90 1 0 0 0.00% 0
23.12.21 7,740 30 17,333 0 0 0.00% 0
23.12.20 7,820 80 2 0 0 0.00% 0
23.12.19 7,750 70 16,002 0 0 0.00% 0
23.12.13 8,015 30 7 0 0 0.00% 0
23.12.08 8,065 115 96 0 0 0.00% 0
23.12.07 7,975 90 557 0 0 0.00% 0
23.12.06 8,055 80 45 0 0 0.00% 0
23.12.05 8,095 40 9,538 0 0 0.00% 0
23.12.04 8,110 15 50 0 0 0.00% 0
23.12.01 8,100 10 540 0 0 0.00% 0
23.11.30 8,060 40 16,002 0 0 0.00% 0
23.11.27 8,260 90 4 0 0 0.00% 0
23.11.23 8,275 15 1 0 0 0.00% 0
23.11.21 8,215 65 524 0 0 0.00% 0
23.11.17 8,180 60 1,002 0 0 0.00% 0
23.11.16 8,405 225 5,003 0 0 0.00% 0
23.11.15 8,340 65 501 0 0 0.00% 0
23.11.14 8,290 50 500 0 0 0.00% 0
23.11.13 8,285 5 2 0 0 0.00% 0
23.11.10 8,300 15 3 0 0 0.00% 0
23.11.09 8,300 0 600 0 0 0.00% 0
23.11.08 8,320 20 1 0 0 0.00% 0
23.11.07 8,275 45 1 0 0 0.00% 0
23.11.06 8,290 15 3,070 0 0 0.00% 0
23.11.03 8,355 65 2,000 0 0 0.00% 0
23.11.02 8,475 120 3,501 0 0 0.00% 0
23.11.01 8,435 40 2,089 0 0 0.00% 0
23.10.31 8,490 55 2,026 0 0 0.00% 0
23.10.30 8,440 50 8,010 0 0 0.00% 0
23.10.27 8,260 180 1,000 0 0 0.00% 0
23.10.26 8,275 15 3,000 0 0 0.00% 0
23.10.25 8,185 90 3,500 0 0 0.00% 0
23.10.24 8,150 35 2,774 0 0 0.00% 0
23.10.23 8,285 135 1,000 0 0 0.00% 0
23.10.20 8,415 130 9,000 0 0 0.00% 0
23.10.19 8,535 120 2,725 0 0 0.00% 0
23.10.18 8,595 60 2,030 0 0 0.00% 0
23.10.17 8,585 10 3,550 0 0 0.00% 0
23.10.16 8,645 60 2,010 0 0 0.00% 0
23.10.13 8,665 20 10 0 0 0.00% 0
23.10.10 8,745 80 23 0 0 0.00% 0
23.10.06 8,705 40 3 0 0 0.00% 0
23.10.04 8,745 10 500 0 0 0.00% 0
23.09.26 8,685 35 100 0 0 0.00% 0
23.09.22 8,640 65 1,500 0 0 0.00% 0
23.09.21 8,640 0 4,501 0 0 0.00% 0
23.09.20 8,655 15 1,000 0 0 0.00% 0
23.09.19 8,660 5 2,500 0 0 0.00% 0
23.09.18 8,625 35 3,000 0 0 0.00% 0
23.09.15 8,675 50 2,400 0 0 0.00% 0
23.09.14 8,695 20 5,000 0 0 0.00% 0
23.09.13 8,745 50 2,000 0 0 0.00% 0
23.09.12 8,790 45 5,001 0 0 0.00% 0
23.09.08 8,780 120 3,000 0 0 0.00% 0
23.09.07 8,875 95 4,500 0 0 0.00% 0
23.09.05 8,920 35 1,503 0 0 0.00% 0
23.09.04 8,820 100 2,000 0 0 0.00% 0
23.09.01 8,745 75 1,000 0 0 0.00% 0
23.08.31 8,805 60 1,000 0 0 0.00% 0
23.08.29 8,805 15 8,000 0 0 0.00% 0
23.08.28 8,600 205 13,648 0 0 0.00% 0
23.08.25 8,660 60 10,648 0 0 0.00% 0
23.08.24 8,715 55 14,277 0 0 0.00% 0
23.08.23 8,775 60 7,600 0 0 0.00% 0
23.08.22 8,810 35 8,000 0 0 0.00% 0
23.08.21 8,920 110 2,501 0 0 0.00% 0
23.08.18 8,905 15 4,000 0 0 0.00% 0
23.08.17 8,945 40 5,501 0 0 0.00% 0
23.08.16 8,995 50 2,000 0 0 0.00% 0
23.08.14 9,130 135 1 0 0 0.00% 0
23.08.09 9,265 30 1,000 0 0 0.00% 0
23.08.08 9,215 50 1,500 0 0 0.00% 0
23.08.07 9,300 85 500 0 0 0.00% 0
23.08.04 9,200 100 1,003 0 0 0.00% 0
23.08.02 9,105 20 2,000 0 0 0.00% 0
23.08.01 9,140 35 2,000 0 0 0.00% 0
23.07.31 9,075 65 1 0 0 0.00% 0
23.07.28 8,905 170 4,500 0 0 0.00% 0
23.07.27 8,865 40 1,500 0 0 0.00% 0
23.07.26 8,865 0 1,000 0 0 0.00% 0
23.07.25 8,620 245 2,500 0 0 0.00% 0
23.07.24 8,730 110 2,500 0 0 0.00% 0
23.07.21 8,635 95 2,000 0 0 0.00% 0
23.07.20 8,595 40 1,000 0 0 0.00% 0
23.07.19 8,645 50 1,000 0 0 0.00% 0
23.07.18 8,660 15 8,100 0 0 0.00% 0
23.07.17 8,805 145 7,510 0 0 0.00% 0
23.07.14 8,790 15 5,009 0 0 0.00% 0
23.07.13 8,770 20 70,139 0 0 0.00% 0
23.07.12 8,785 15 8,500 0 0 0.00% 0
23.07.11 8,785 0 11,685 0 0 0.00% 0
23.07.10 8,770 15 8,500 0 0 0.00% 0
23.07.07 8,745 25 8,416 0 0 0.00% 0
23.07.06 8,810 65 7,000 0 0 0.00% 0
23.07.05 8,860 50 4,001 0 0 0.00% 0
23.07.04 8,885 25 6,000 0 0 0.00% 0
23.07.03 8,850 35 4,000 0 0 0.00% 0
23.06.30 8,795 55 2,000 0 0 0.00% 0
23.06.28 8,725 50 4,000 0 0 0.00% 0
23.06.27 8,685 40 4,000 0 0 0.00% 0
23.06.26 8,820 135 9,000 0 0 0.00% 0
23.06.23 8,800 20 3,000 0 0 0.00% 0
23.06.21 8,860 50 8,000 0 0 0.00% 0
23.06.20 8,880 20 4,000 0 0 0.00% 0
23.06.16 8,715 165 20,000 0 0 0.00% 0
23.06.15 8,695 20 3,000 0 0 0.00% 0
23.06.14 8,625 70 2,000 0 0 0.00% 0
23.06.13 8,740 115 2,001 0 0 0.00% 0
23.06.12 8,725 15 2,701 0 0 0.00% 0
23.06.09 8,765 40 3,302 0 0 0.00% 0
23.06.08 8,735 30 4,000 0 0 0.00% 0
23.06.07 8,875 140 46,000 0 0 0.00% 0
23.06.05 8,935 60 3,962 0 0 0.00% 0
23.06.02 8,900 35 9,038 0 0 0.00% 0
23.06.01 8,890 10 2,500 0 0 0.00% 0
23.05.31 8,875 15 1,700 0 0 0.00% 0
23.05.30 9,040 165 4,200 0 0 0.00% 0
23.05.26 9,025 15 2,598 0 0 0.00% 0
23.05.24 9,190 130 598 0 0 0.00% 0
23.05.23 9,340 150 2,010 0 0 0.00% 0
23.05.19 9,435 115 1,500 0 0 0.00% 0
23.05.16 9,475 125 100 0 0 0.00% 0
23.05.15 9,505 30 20 0 0 0.00% 0
23.05.12 9,540 35 1,100 0 0 0.00% 0
23.05.11 9,560 20 6 0 0 0.00% 0
23.05.10 9,655 95 606 0 0 0.00% 0
23.05.08 9,665 80 150 0 0 0.00% 0
23.05.04 9,780 115 70 0 0 0.00% 0
23.05.02 9,745 45 251 0 0 0.00% 0
23.04.28 9,630 115 100 0 0 0.00% 0
23.04.27 9,570 60 784 0 0 0.00% 0
23.04.26 9,560 10 70 0 0 0.00% 0
23.04.25 0 90 304 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 20:11 더보기 >