키움 코스피 200 TR ETN
(Q760007 ) I 코스피 ETN 11.22 15:339,885 | 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.