키움 KPOP ETN
(Q760006 ) I 코스피 ETN 09.20 15:335,980 | 전일 | 6,060 | 고가 | 6,095 | 상한가 | 7,875 |
거래량 (주) |
4,004 |
80 -1.32% | 시가 | 6,080 | 저가 | 5,980 | 하한가 | 4,245 |
거래대금 (백만) |
24 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 6,060 | 80 | 4,004 | 0 | 0 | 0.00% | 1,000,000 |
24.09.19 | 6,040 | 20 | 3 | 0 | 0 | 0.00% | 1,000,000 |
24.09.13 | 6,075 | 35 | 3 | 0 | 0 | 0.00% | 1,000,000 |
24.09.12 | 5,975 | 100 | 61 | 0 | 0 | 0.00% | 1,000,000 |
24.09.11 | 5,830 | 145 | 18 | 0 | 0 | 0.00% | 1,000,000 |
24.09.10 | 5,865 | 35 | 17,111 | 0 | 0 | 0.00% | 1,000,000 |
24.09.09 | 5,885 | 20 | 28 | 0 | 0 | 0.00% | 1,000,000 |
24.09.06 | 6,065 | 180 | 20 | 0 | 0 | 0.00% | 1,000,000 |
24.09.05 | 5,985 | 80 | 18,481 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,430 | 445 | 16,625 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,505 | 75 | 15,316 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,615 | 110 | 15,304 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,540 | 75 | 3 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,625 | 85 | 3 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,615 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,645 | 30 | 11 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,635 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,705 | 70 | 15,030 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,530 | 175 | 4 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,510 | 20 | 15,349 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,500 | 10 | 103 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,485 | 15 | 25 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,415 | 70 | 16 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,630 | 215 | 15,437 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,755 | 125 | 15,019 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,750 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,000 | 250 | 15,239 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,930 | 70 | 14,590 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,560 | 370 | 28,749 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,435 | 125 | 15,932 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,015 | 580 | 63,601 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,060 | 45 | 1,904 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,020 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.07.31 | 6,925 | 95 | 5 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,935 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,840 | 95 | 15 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,815 | 25 | 12 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,890 | 75 | 29,359 | 0 | 0 | 0.00% | 0 |
24.07.24 | 6,975 | 85 | 14,484 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,030 | 55 | 12 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,155 | 125 | 34 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,110 | 45 | 7 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,085 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,215 | 130 | 28,494 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,300 | 85 | 38 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,395 | 95 | 40,801 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,385 | 10 | 5 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,425 | 40 | 3 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,430 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,475 | 45 | 503 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,365 | 110 | 251 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,345 | 20 | 16,408 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,335 | 10 | 16,547 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,430 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,555 | 125 | 16,099 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,560 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,365 | 195 | 15,907 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,445 | 80 | 4 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,355 | 90 | 16,146 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,410 | 55 | 13 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,570 | 160 | 8 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,575 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,590 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,590 | 0 | 6 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,620 | 30 | 1,005 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,620 | 0 | 7 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,665 | 45 | 10,002 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,630 | 35 | 10,002 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,740 | 110 | 7 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,765 | 25 | 5 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,800 | 35 | 15,352 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,855 | 55 | 15,274 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,835 | 20 | 5 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,995 | 160 | 61,147 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,025 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,000 | 25 | 45,731 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,880 | 120 | 15,066 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,055 | 175 | 55 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,290 | 235 | 14,764 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,055 | 235 | 42,913 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,090 | 35 | 30,797 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,690 | 400 | 15,679 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,740 | 50 | 7 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,820 | 80 | 15 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,965 | 145 | 15,174 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,895 | 70 | 4 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,815 | 80 | 8 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,725 | 90 | 137 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,190 | 465 | 16,261 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,230 | 40 | 14,382 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,355 | 125 | 3 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,445 | 90 | 14,365 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,400 | 45 | 14,211 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,135 | 265 | 4 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,090 | 45 | 14,681 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,150 | 60 | 2 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,065 | 85 | 201 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,210 | 145 | 4 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,340 | 130 | 14,451 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,355 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,305 | 50 | 14,548 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,305 | 0 | 63,348 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,210 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,950 | 260 | 5 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,060 | 110 | 42 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,065 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,070 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,245 | 175 | 4 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,215 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,320 | 105 | 3 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,430 | 110 | 3 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,350 | 80 | 43 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,540 | 190 | 4 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,530 | 10 | 2,004 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,735 | 205 | 14,030 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,975 | 240 | 4 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,840 | 135 | 9 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,930 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,750 | 180 | 151 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,460 | 290 | 5 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,260 | 200 | 5 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,295 | 35 | 29,225 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,150 | 145 | 3 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,145 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,235 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,225 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,365 | 140 | 14,601 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,325 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,420 | 95 | 5 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,355 | 65 | 14,871 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,005 | 350 | 763 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,745 | 260 | 134 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,890 | 145 | 25,430 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,995 | 105 | 43 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,070 | 75 | 13 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,270 | 200 | 14,339 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,460 | 190 | 24 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,415 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,685 | 270 | 13,893 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,735 | 50 | 15 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,770 | 35 | 53 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,755 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,695 | 60 | 3 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,700 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,715 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,835 | 120 | 16 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,615 | 220 | 27,395 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,385 | 230 | 14 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,290 | 95 | 4 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,265 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,215 | 50 | 3,090 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,390 | 175 | 14,495 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,535 | 145 | 7 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,295 | 240 | 11 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,395 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,550 | 155 | 4 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,605 | 55 | 3 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,035 | 430 | 408 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,925 | 110 | 8 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,050 | 125 | 282 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,035 | 15 | 3,198 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,920 | 115 | 83 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,885 | 35 | 32 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,870 | 15 | 6 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,800 | 70 | 13,585 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,035 | 235 | 7 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,505 | 470 | 111 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,655 | 150 | 1,132 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,170 | 515 | 12,361 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,950 | 220 | 11,883 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,990 | 40 | 16,534 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,955 | 35 | 6 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,005 | 50 | 11,957 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,860 | 145 | 3 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,815 | 45 | 8 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,860 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,775 | 85 | 67 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,590 | 185 | 3 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,565 | 25 | 12 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,825 | 260 | 168 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,745 | 80 | 2 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,860 | 115 | 2 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,950 | 90 | 1,005 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,600 | 350 | 744 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,570 | 30 | 2 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,560 | 10 | 652 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,415 | 145 | 652 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,435 | 20 | 6 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,595 | 160 | 7 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,735 | 140 | 21 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,445 | 290 | 18 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,555 | 110 | 2 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,990 | 565 | 126,553 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,040 | 50 | 53,676 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,135 | 95 | 47,726 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,150 | 15 | 76,270 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,200 | 50 | 26,224 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,265 | 65 | 49,546 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,280 | 15 | 55,646 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,425 | 145 | 64,518 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,425 | 0 | 12,712 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,195 | 230 | 51,516 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,140 | 55 | 38,158 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,020 | 120 | 66,068 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,840 | 180 | 1 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,340 | 265 | 666 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,755 | 480 | 1,357 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,020 | 270 | 470 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,605 | 415 | 10 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,535 | 70 | 10 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,425 | 110 | 660 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,185 | 70 | 133 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,935 | 65 | 40 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,510 | 575 | 580 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,530 | 20 | 1,100 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,410 | 120 | 20 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,560 | 110 | 10 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,920 | 360 | 101 | 0 | 0 | 0.00% | 0 |
23.10.18 | 0 | 120 | 257 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
루프트한자, 베이징 운항 중단…中 저가공세 대응
-
2
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
3
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
4
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
5
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
6
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
7
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
8
“누가 한물 갔대”…빅테크 주춤할 때, 백전노장들 다시 봐야 하는 이유
-
9
尹 "한·체코 원전동맹 기대" 피알라 총리 "획기적 관계 발전"(종합)
-
10
尹, 체코와 원전동맹 굳히기…'글로벌 원전생태계' 개척 교두보