키움 코스피 200 TR ETN

(Q760007 )    I    코스피 ETN 11.22 15:33
9,885 전일 9,785 고가 9,885 상한가 12,720 거래량
(주)
6
100 1.02% 시가 9,820 저가 9,815 하한가 6,850 거래대금
(백만)
0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 9,785 100 6 0 0 0.00% 4,000,000
24.11.21 9,725 60 115 0 0 0.00% 4,000,000
24.11.20 9,750 25 11 0 0 0.00% 4,000,000
24.11.19 9,705 45 6 0 0 0.00% 4,000,000
24.11.18 9,510 195 8,825 0 0 0.00% 4,000,000
24.11.15 9,480 30 215 0 0 0.00% 4,000,000
24.11.14 9,470 10 119 0 0 0.00% 4,000,000
24.11.13 9,745 275 20 0 0 0.00% 4,000,000
24.11.12 9,985 240 119 0 0 0.00% 4,000,000
24.11.11 10,125 140 6 0 0 0.00% 4,000,000
24.11.08 10,130 5 6 0 0 0.00% 4,000,000
24.11.07 10,085 45 6 0 0 0.00% 0
24.11.06 10,080 5 32 0 0 0.00% 0
24.11.05 10,170 90 5 0 0 0.00% 0
24.11.04 10,050 120 8,023 0 0 0.00% 0
24.11.01 10,130 80 26 0 0 0.00% 0
24.10.31 10,270 140 6 0 0 0.00% 0
24.10.30 10,275 5 4 0 0 0.00% 0
24.10.29 10,320 45 53 0 0 0.00% 0
24.10.28 10,220 100 202 0 0 0.00% 0
24.10.25 10,230 10 23 0 0 0.00% 0
24.10.24 10,310 80 12 0 0 0.00% 0
24.10.23 10,165 145 803 0 0 0.00% 0
24.10.22 10,320 155 522 0 0 0.00% 0
24.10.21 10,245 75 802 0 0 0.00% 0
24.10.18 10,320 75 15 0 0 0.00% 0
24.10.17 10,305 15 1,529 0 0 0.00% 0
24.10.16 10,405 100 1,504 0 0 0.00% 0
24.10.15 10,355 50 7,665 0 0 0.00% 0
24.10.14 10,250 105 4 0 0 0.00% 0
24.10.11 10,280 30 7,763 0 0 0.00% 0
24.10.10 10,200 80 7,758 0 0 0.00% 0
24.10.08 10,280 80 58 0 0 0.00% 0
24.10.07 10,150 130 53 0 0 0.00% 0
24.10.04 10,135 15 8 0 0 0.00% 0
24.10.02 10,315 180 1,376 0 0 0.00% 0
24.09.30 10,550 235 7,564 0 0 0.00% 0
24.09.27 10,555 5 297 0 0 0.00% 0
24.09.26 10,260 295 7,701 0 0 0.00% 0
24.09.25 10,375 115 7,644 0 0 0.00% 0
24.09.24 10,230 145 7,882 0 0 0.00% 0
24.09.23 10,205 25 10 0 0 0.00% 0
24.09.20 10,190 15 7,817 0 0 0.00% 0
24.09.19 10,175 15 12 0 0 0.00% 0
24.09.13 10,145 30 525 0 0 0.00% 0
24.09.12 9,940 205 9,936 0 0 0.00% 0
24.09.11 10,055 115 164 0 0 0.00% 0
24.09.10 10,100 45 516 0 0 0.00% 0
24.09.09 10,165 65 621 0 0 0.00% 0
24.09.06 10,230 65 406 0 0 0.00% 0
24.09.05 10,290 60 9,683 0 0 0.00% 0
24.09.04 10,630 340 1,213 0 0 0.00% 0
24.09.03 10,740 110 53 0 0 0.00% 0
24.09.02 10,735 5 5 0 0 0.00% 0
24.08.30 10,690 45 97 0 0 0.00% 0
24.08.29 10,825 135 4 0 0 0.00% 0
24.08.28 10,820 5 7 0 0 0.00% 0
24.08.27 10,875 55 103 0 0 0.00% 0
24.08.26 10,935 60 9,162 0 0 0.00% 0
24.08.23 10,910 25 61 0 0 0.00% 0
24.08.22 10,915 5 55 0 0 0.00% 0
24.08.21 10,930 15 4,570 0 0 0.00% 0
24.08.20 10,820 110 4,580 0 0 0.00% 0
24.08.19 10,935 115 302 0 0 0.00% 0
24.08.16 10,660 275 11,671 0 0 0.00% 0
24.08.14 10,560 100 9,558 0 0 0.00% 0
24.08.13 10,535 25 9,562 0 0 0.00% 0
24.08.12 10,395 140 9,550 0 0 0.00% 0
24.08.09 10,225 170 9,614 0 0 0.00% 0
24.08.08 10,330 105 38 0 0 0.00% 0
24.08.07 10,135 195 9 0 0 0.00% 0
24.08.06 9,865 270 4,229 0 0 0.00% 0
24.08.05 10,810 945 6,021 0 0 0.00% 0
24.08.02 11,295 485 13 0 0 0.00% 0
24.08.01 11,250 45 5 0 0 0.00% 0
24.07.31 11,115 135 4 0 0 0.00% 0
24.07.30 11,195 80 113 0 0 0.00% 0
24.07.29 11,075 120 8,972 0 0 0.00% 0
24.07.26 10,985 90 12 0 0 0.00% 0
24.07.25 11,225 240 235 0 0 0.00% 0
24.07.24 11,305 80 4,362 0 0 0.00% 0
24.07.23 11,270 35 4,463 0 0 0.00% 0
24.07.22 11,365 95 978 0 0 0.00% 0
24.07.19 11,500 135 4 0 0 0.00% 0
24.07.18 11,595 95 6 0 0 0.00% 0
24.07.17 11,705 110 5 0 0 0.00% 0
24.07.16 11,700 5 8 0 0 0.00% 0
24.07.15 11,615 85 8,561 0 0 0.00% 0
24.07.12 11,760 145 3 0 0 0.00% 0
24.07.11 11,705 55 10,168 0 0 0.00% 0
24.07.10 11,700 5 10 0 0 0.00% 0
24.07.09 11,685 15 10,221 0 0 0.00% 0
24.07.08 11,710 25 16 0 0 0.00% 0
24.07.05 11,460 250 9 0 0 0.00% 0
24.07.04 11,340 120 10,488 0 0 0.00% 0
24.07.03 11,280 60 7 0 0 0.00% 0
24.07.02 11,365 85 7 0 0 0.00% 0
24.07.01 11,360 5 3 0 0 0.00% 0
24.06.28 11,310 50 10,589 0 0 0.00% 0
24.06.27 11,200 110 5 0 0 0.00% 0
24.06.26 11,195 5 5 0 0 0.00% 0
24.06.25 11,190 5 5 0 0 0.00% 0
24.06.24 11,255 65 30 0 0 0.00% 0
24.06.21 11,360 105 2 0 0 0.00% 0
24.06.20 11,310 50 8 0 0 0.00% 0
24.06.19 11,165 145 10,662 0 0 0.00% 0
24.06.18 11,050 115 10,790 0 0 0.00% 0
24.06.17 11,120 70 3 0 0 0.00% 0
24.06.14 11,120 0 3 0 0 0.00% 0
24.06.13 10,960 160 11,048 0 0 0.00% 0
24.06.12 10,880 80 3 0 0 0.00% 0
24.06.11 10,885 5 2 0 0 0.00% 0
24.06.10 10,960 75 103 0 0 0.00% 0
24.06.07 10,830 130 10,961 0 0 0.00% 0
24.06.05 10,720 110 11,107 0 0 0.00% 0
24.06.04 10,810 90 4 0 0 0.00% 0
24.06.03 10,595 215 11,234 0 0 0.00% 0
24.05.31 10,630 35 11,200 0 0 0.00% 0
24.05.30 10,790 160 36 0 0 0.00% 0
24.05.29 10,975 185 3 0 0 0.00% 0
24.05.28 10,975 0 32 0 0 0.00% 0
24.05.27 10,790 185 111 0 0 0.00% 0
24.05.24 10,985 195 2 0 0 0.00% 0
24.05.23 10,980 5 3 0 0 0.00% 0
24.05.22 10,985 5 3 0 0 0.00% 0
24.05.21 11,015 30 2 0 0 0.00% 0
24.05.20 10,945 70 10,882 0 0 0.00% 0
24.05.17 11,060 115 3 0 0 0.00% 0
24.05.16 10,945 115 10,749 0 0 0.00% 0
24.05.14 10,930 15 2 0 0 0.00% 0
24.05.13 10,970 40 4 0 0 0.00% 0
24.05.10 10,910 60 110 0 0 0.00% 0
24.05.09 11,035 125 3 0 0 0.00% 0
24.05.08 10,985 50 2 0 0 0.00% 0
24.05.07 10,740 245 10,970 0 0 0.00% 0
24.05.03 10,765 25 11,047 0 0 0.00% 0
24.05.02 10,805 40 744 0 0 0.00% 0
24.04.30 10,735 70 3 0 0 0.00% 0
24.04.29 10,650 85 11,158 0 0 0.00% 0
24.04.26 10,555 95 11,319 0 0 0.00% 0
24.04.25 10,720 165 4 0 0 0.00% 0
24.04.24 10,500 220 3 0 0 0.00% 0
24.04.23 10,530 30 349 0 0 0.00% 0
24.04.22 10,395 135 211 0 0 0.00% 0
24.04.19 10,625 230 309 0 0 0.00% 0
24.04.18 10,420 205 11,786 0 0 0.00% 0
24.04.17 10,530 110 41,007 0 0 0.00% 0
24.04.16 10,780 250 257 0 0 0.00% 0
24.04.15 10,830 0 0 0 0 0.00% 0
24.04.12 10,935 105 353 0 0 0.00% 0
24.04.11 10,935 0 108 0 0 0.00% 0
24.04.09 11,000 65 10,833 0 0 0.00% 0
24.04.08 10,985 15 107 0 0 0.00% 0
24.04.05 11,105 120 134 0 0 0.00% 0
24.04.04 10,925 180 10,852 0 0 0.00% 0
24.04.03 11,110 185 4 0 0 0.00% 0
24.04.02 11,070 40 3 0 0 0.00% 0
24.04.01 11,070 0 10,732 0 0 0.00% 0
24.03.29 11,020 50 25,003 0 0 0.00% 0
24.03.28 11,020 0 8 0 0 0.00% 0
24.03.27 10,995 25 3 0 0 0.00% 0
24.03.26 10,930 65 10,900 0 0 0.00% 0
24.03.25 10,960 30 10,908 0 0 0.00% 0
24.03.22 10,985 25 2 0 0 0.00% 0
24.03.21 10,675 310 3 0 0 0.00% 0
24.03.20 10,515 160 86,316 0 0 0.00% 0
24.03.19 10,620 105 2 0 0 0.00% 0
24.03.18 10,580 40 3 0 0 0.00% 0
24.03.15 10,755 175 33 0 0 0.00% 0
24.03.14 10,655 100 744,002 0 0 0.00% 0
24.03.13 10,615 40 3 0 0 0.00% 0
24.03.12 10,535 80 3 0 0 0.00% 0
24.03.11 10,620 85 7 0 0 0.00% 0
24.03.08 10,495 125 3 0 0 0.00% 0
24.03.07 10,460 35 2 0 0 0.00% 0
24.03.06 10,530 70 7 0 0 0.00% 0
24.03.05 10,595 65 7 0 0 0.00% 0
24.03.04 10,460 135 22 0 0 0.00% 0
24.02.29 10,480 20 12 0 0 0.00% 0
24.02.28 10,345 135 3 0 0 0.00% 0
24.02.27 10,430 85 3 0 0 0.00% 0
24.02.26 10,550 120 2 0 0 0.00% 0
24.02.23 10,465 85 2 0 0 0.00% 0
24.02.22 10,440 25 3 0 0 0.00% 0
24.02.21 10,455 15 4 0 0 0.00% 0
24.02.20 10,555 100 4 0 0 0.00% 0
24.02.19 10,415 140 3 0 0 0.00% 0
24.02.16 10,280 135 3 0 0 0.00% 0
24.02.15 10,325 45 3 0 0 0.00% 0
24.02.14 10,435 110 3 0 0 0.00% 0
24.02.13 10,330 105 2 0 0 0.00% 0
24.02.08 10,210 120 2 0 0 0.00% 0
24.02.07 10,140 70 2 0 0 0.00% 0
24.02.06 10,260 120 2 0 0 0.00% 0
24.02.05 10,340 80 2 0 0 0.00% 0
24.02.02 10,010 330 3 0 0 0.00% 0
24.02.01 9,810 200 3 0 0 0.00% 0
24.01.31 9,865 55 3 0 0 0.00% 0
24.01.30 9,800 65 3 0 0 0.00% 0
24.01.29 9,795 5 2 0 0 0.00% 0
24.01.26 9,750 45 3 0 0 0.00% 0
24.01.25 9,775 25 2 0 0 0.00% 0
24.01.24 9,785 10 3 0 0 0.00% 0
24.01.23 9,825 40 2 0 0 0.00% 0
24.01.22 9,695 130 2 0 0 0.00% 0
24.01.19 9,610 85 2 0 0 0.00% 0
24.01.18 9,820 210 3 0 0 0.00% 0
24.01.17 9,790 30 2 0 0 0.00% 0
24.01.16 9,895 105 4 0 0 0.00% 0
24.01.15 9,920 25 2 0 0 0.00% 0
24.01.12 9,965 45 2 0 0 0.00% 0
24.01.11 10,060 95 2 0 0 0.00% 0
24.01.10 10,250 190 2 0 0 0.00% 0
24.01.09 10,180 70 2 0 0 0.00% 0
24.01.08 10,160 20 3 0 0 0.00% 0
24.01.05 10,185 25 3 0 0 0.00% 0
24.01.04 10,430 245 2 0 0 0.00% 0
24.01.03 10,625 195 2 0 0 0.00% 0
24.01.02 10,400 225 2 0 0 0.00% 0
23.12.28 10,210 190 5 0 0 0.00% 0
23.12.27 0 20 102,485 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 16:05 더보기 >