KB CSI 500 ETN
(Q580049 ) I 코스피 ETN 09.20 15:337,060 | 전일 | 7,090 | 고가 | 7,075 | 상한가 | 9,215 |
거래량 (주) |
1,006 |
30 -0.42% | 시가 | 7,040 | 저가 | 7,040 | 하한가 | 4,965 |
거래대금 (백만) |
7 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 7,090 | 30 | 1,006 | 0 | 0 | 0.00% | 2,000,000 |
24.09.19 | 6,960 | 130 | 5 | 0 | 0 | 0.00% | 2,000,000 |
24.09.13 | 7,075 | 115 | 3 | 0 | 0 | 0.00% | 2,000,000 |
24.09.12 | 7,080 | 5 | 2 | 0 | 0 | 0.00% | 2,000,000 |
24.09.11 | 7,085 | 5 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.10 | 7,125 | 40 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.09 | 7,070 | 55 | 4 | 0 | 0 | 0.00% | 2,000,000 |
24.09.06 | 7,200 | 130 | 4 | 0 | 0 | 0.00% | 2,000,000 |
24.09.05 | 7,215 | 15 | 1,141 | 0 | 0 | 0.00% | 2,000,000 |
24.09.04 | 7,220 | 5 | 4,752 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,225 | 5 | 752 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,340 | 115 | 1 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,110 | 230 | 2 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,035 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,040 | 5 | 501 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,040 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,100 | 60 | 16 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,125 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,170 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,165 | 5 | 1,501 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,295 | 130 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,375 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,470 | 95 | 1,504 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,470 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,500 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,510 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,630 | 120 | 20 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,590 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,555 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,485 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,595 | 110 | 6,986 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,645 | 50 | 9 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,725 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,460 | 265 | 6 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,475 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,510 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,430 | 80 | 1,003 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,410 | 20 | 4,001 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,540 | 130 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,755 | 215 | 1 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,690 | 65 | 4,000 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,690 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,690 | 0 | 5 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,755 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,775 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,775 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,695 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,690 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,515 | 175 | 3 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,600 | 85 | 4 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,575 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,645 | 70 | 1 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,805 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,835 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,870 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,765 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,920 | 155 | 2 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,940 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,825 | 115 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,955 | 130 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,090 | 135 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,060 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,160 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,225 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,195 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,195 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,155 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,210 | 55 | 1 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,200 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,130 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,130 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,285 | 155 | 0 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,335 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,240 | 95 | 0 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,395 | 155 | 1 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,325 | 70 | 1,092 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,250 | 75 | 150 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,200 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,255 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,300 | 45 | 1,040 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,310 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,465 | 155 | 0 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,470 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,495 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,390 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,320 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,535 | 215 | 0 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,530 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,600 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,630 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,475 | 155 | 0 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,515 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,480 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,540 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,540 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,540 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,350 | 190 | 0 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,155 | 195 | 0 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,120 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,125 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,250 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,320 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,360 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,345 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,270 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,270 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,230 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,225 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,050 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,365 | 5 | 27 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,120 | 45 | 517 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,140 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,815 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,850 | 30 | 1 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,790 | 60 | 256 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,630 | 155 | 5 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,230 | 400 | 264 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,845 | 385 | 5 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,130 | 275 | 100 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,375 | 200 | 137 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,735 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,355 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,830 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,850 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,040 | 30 | 10 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,930 | 100 | 2 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,030 | 40 | 7 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,145 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,335 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,230 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,260 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,310 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,325 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,340 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,340 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,340 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,390 | 50 | 2 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,250 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,180 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,380 | 145 | 1 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,605 | 35 | 1 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,530 | 95 | 1 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,640 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,405 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,450 | 85 | 2 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,785 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,910 | 80 | 1 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,005 | 175 | 108 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,835 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,610 | 205 | 283 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,635 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,660 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,765 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,775 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,680 | 0 | 50 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,815 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,970 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,755 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,865 | 110 | 1 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,880 | 45 | 1 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,175 | 60 | 16 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,175 | 35 | 51 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,415 | 125 | 95 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,530 | 115 | 21 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,500 | 30 | 50 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,550 | 50 | 50 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,580 | 30 | 50 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,680 | 70 | 100 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,775 | 95 | 150 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,585 | 135 | 1 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,590 | 5 | 138 | 0 | 0 | 0.00% | 0 |
23.04.25 | 0 | 195 | 3 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
3
광양시 284가구 비바람에 정전…1시간 만에 복구
-
4
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)
-
5
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
6
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
7
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
8
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
9
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
10
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"