파워 코스피100

(140950)    I    코스피 ETF 09.20 15:33
26,265 전일 26,165 고가 26,545 상한가 34,010 거래량
(주) 		210
100 0.38% 시가 26,520 저가 26,265 하한가 18,320 거래대금
(백만) 		6
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 26,165 100 210 0 0 0.00% 480,000
24.09.19 26,250 85 56 0 0 0.00% 480,000
24.09.13 26,145 105 51 0 0 0.00% 480,000
24.09.12 25,605 540 149 0 0 0.00% 480,000
24.09.11 25,830 225 1,066 0 0 0.00% 480,000
24.09.10 25,985 155 50 0 0 0.00% 480,000
24.09.09 26,100 115 2,127 0 0 0.00% 480,000
24.09.06 26,350 250 107 0 0 0.00% 480,000
24.09.05 26,370 20 51 0 0 0.00% 480,000
24.09.04 27,330 960 199 0 0 0.00% 0
24.09.03 27,515 185 4,050 0 0 0.00% 0
24.09.02 27,610 95 1,052 0 0 0.00% 0
24.08.30 27,405 205 257 0 0 0.00% 0
24.08.29 27,780 375 64 0 0 0.00% 0
24.08.28 27,750 30 50 0 0 0.00% 0
24.08.27 27,890 140 54 0 0 0.00% 0
24.08.26 28,020 130 63 0 0 0.00% 0
24.08.23 28,040 20 2,035 0 0 0.00% 0
24.08.22 27,975 65 52 0 0 0.00% 0
24.08.21 28,045 70 53 0 0 0.00% 0
24.08.20 27,755 290 1,055 0 0 0.00% 0
24.08.19 28,000 245 75 0 0 0.00% 0
24.08.16 27,325 675 340 0 0 0.00% 0
24.08.14 27,090 235 4,113 0 0 0.00% 0
24.08.13 26,970 120 56 0 0 0.00% 0
24.08.12 26,685 285 113 0 0 0.00% 0
24.08.09 26,280 405 3,134 0 0 0.00% 0
24.08.08 26,515 235 51 0 0 0.00% 0
24.08.07 25,905 610 197 0 0 0.00% 0
24.08.06 25,235 670 4,362 0 0 0.00% 0
24.08.05 27,750 2,515 1,154 0 0 0.00% 0
24.08.02 28,955 1,205 476 0 0 0.00% 0
24.08.01 28,910 45 2,002 0 0 0.00% 0
24.07.31 28,515 395 56 0 0 0.00% 0
24.07.30 28,890 290 76 0 0 0.00% 0
24.07.29 28,540 350 128 0 0 0.00% 0
24.07.26 28,280 260 953 0 0 0.00% 0
24.07.25 28,880 600 88 0 0 0.00% 0
24.07.24 29,045 165 55 0 0 0.00% 0
24.07.23 29,020 25 150 0 0 0.00% 0
24.07.22 29,260 240 730 0 0 0.00% 0
24.07.19 29,645 385 243 0 0 0.00% 0
24.07.18 29,850 205 58 0 0 0.00% 0
24.07.17 30,110 260 90 0 0 0.00% 0
24.07.16 30,055 55 1,364 0 0 0.00% 0
24.07.15 29,960 95 5,592 0 0 0.00% 0
24.07.12 30,330 370 289 0 0 0.00% 0
24.07.11 30,185 145 137 0 0 0.00% 0
24.07.10 30,170 15 153 0 0 0.00% 0
24.07.09 30,130 40 110 0 0 0.00% 0
24.07.08 30,190 60 187 0 0 0.00% 0
24.07.05 29,625 565 428 0 0 0.00% 0
24.07.04 29,200 425 108 0 0 0.00% 0
24.07.03 29,130 70 379 0 0 0.00% 0
24.07.02 29,275 145 75 0 0 0.00% 0
24.07.01 29,310 35 453 0 0 0.00% 0
24.06.28 29,075 235 419 0 0 0.00% 0
24.06.27 29,065 10 277 0 0 0.00% 0
24.06.26 28,880 185 335 0 0 0.00% 0
24.06.25 28,740 140 579 0 0 0.00% 0
24.06.24 29,000 260 530 0 0 0.00% 0
24.06.21 29,305 305 563 0 0 0.00% 0
24.06.20 29,115 190 1,097 0 0 0.00% 0
24.06.19 28,640 475 1,898 0 0 0.00% 0
24.06.18 28,395 245 3,502 0 0 0.00% 0
24.06.17 37,115 8,720 13,874 0 0 0.00% 0
24.06.14 28,550 8,565 14,544 0 0 0.00% 0
24.06.13 28,165 385 57 0 0 0.00% 0
24.06.12 27,990 175 73 0 0 0.00% 0
24.06.11 27,905 85 48 0 0 0.00% 0
24.06.10 28,210 305 51 0 0 0.00% 0
24.06.07 27,810 400 48 0 0 0.00% 0
24.06.05 27,450 360 48 0 0 0.00% 0
24.06.04 27,700 250 51 0 0 0.00% 0
24.06.03 27,235 465 53 0 0 0.00% 0
24.05.31 27,195 40 113 0 0 0.00% 0
24.05.30 27,750 555 127 0 0 0.00% 0
24.05.29 28,085 335 96 0 0 0.00% 0
24.05.28 28,160 75 48 0 0 0.00% 0
24.05.27 27,750 410 245 0 0 0.00% 0
24.05.24 28,255 505 47 0 0 0.00% 0
24.05.23 28,155 100 51 0 0 0.00% 0
24.05.22 28,225 70 52 0 0 0.00% 0
24.05.21 28,340 115 100 0 0 0.00% 0
24.05.20 28,125 215 90 0 0 0.00% 0
24.05.17 28,505 380 60 0 0 0.00% 0
24.05.16 28,210 295 49 0 0 0.00% 0
24.05.14 28,090 120 49 0 0 0.00% 0
24.05.13 28,215 125 56 0 0 0.00% 0
24.05.10 28,005 210 64 0 0 0.00% 0
24.05.09 28,390 385 44 0 0 0.00% 0
24.05.08 28,200 190 172 0 0 0.00% 0
24.05.07 27,635 565 70 0 0 0.00% 0
24.05.03 27,605 30 106 0 0 0.00% 0
24.05.02 27,790 185 102 0 0 0.00% 0
24.04.30 27,610 180 187 0 0 0.00% 0
24.04.29 27,830 220 2,020 0 0 0.00% 0
24.04.26 27,515 315 54 0 0 0.00% 0
24.04.25 27,980 465 50 0 0 0.00% 0
24.04.24 27,545 435 54 0 0 0.00% 0
24.04.23 27,545 0 172 0 0 0.00% 0
24.04.22 27,105 440 144 0 0 0.00% 0
24.04.19 27,725 620 192 0 0 0.00% 0
24.04.18 27,255 470 57 0 0 0.00% 0
24.04.17 27,585 330 243 0 0 0.00% 0
24.04.16 28,140 555 4,026 0 0 0.00% 0
24.04.15 28,380 0 0 0 0 0.00% 0
24.04.12 28,600 220 72 0 0 0.00% 0
24.04.11 28,615 15 42 0 0 0.00% 0
24.04.09 28,860 245 90 0 0 0.00% 0
24.04.08 28,665 195 107 0 0 0.00% 0
24.04.05 29,035 370 46 0 0 0.00% 0
24.04.04 28,600 435 72 0 0 0.00% 0
24.04.03 29,115 515 205 0 0 0.00% 0
24.04.02 28,980 135 58 0 0 0.00% 0
24.04.01 29,085 105 56 0 0 0.00% 0
24.03.29 28,935 150 319 0 0 0.00% 0
24.03.28 28,945 10 71 0 0 0.00% 0
24.03.27 28,880 65 56 0 0 0.00% 0
24.03.26 28,685 195 64 0 0 0.00% 0
24.03.25 28,705 20 103 0 0 0.00% 0
24.03.22 28,880 175 109 0 0 0.00% 0
24.03.21 28,030 850 93 0 0 0.00% 0
24.03.20 27,650 380 54 0 0 0.00% 0
24.03.19 27,905 255 127 0 0 0.00% 0
24.03.18 27,845 60 51 0 0 0.00% 0
24.03.15 28,295 450 84 0 0 0.00% 0
24.03.14 28,120 175 53 0 0 0.00% 0
24.03.13 27,885 235 60 0 0 0.00% 0
24.03.12 27,745 140 48 0 0 0.00% 0
24.03.11 27,910 165 53 0 0 0.00% 0
24.03.08 27,545 365 103 0 0 0.00% 0
24.03.07 27,465 80 146 0 0 0.00% 0
24.03.06 27,625 160 225 0 0 0.00% 0
24.03.05 27,815 190 72 0 0 0.00% 0
24.03.04 27,530 285 51 0 0 0.00% 0
24.02.29 27,470 60 45 0 0 0.00% 0
24.02.28 27,175 295 83 0 0 0.00% 0
24.02.27 27,315 140 113 0 0 0.00% 0
24.02.26 27,615 300 48 0 0 0.00% 0
24.02.23 27,425 190 84 0 0 0.00% 0
24.02.22 27,380 45 91 0 0 0.00% 0
24.02.21 27,375 5 417 0 0 0.00% 0
24.02.20 27,780 405 66 0 0 0.00% 0
24.02.19 27,335 445 836 0 0 0.00% 0
24.02.16 27,015 320 63 0 0 0.00% 0
24.02.15 27,105 90 421 0 0 0.00% 0
24.02.14 27,380 275 856 0 0 0.00% 0
24.02.13 27,220 160 109 0 0 0.00% 0
24.02.08 26,945 275 170 0 0 0.00% 0
24.02.07 26,760 185 49 0 0 0.00% 0
24.02.06 26,745 15 49 0 0 0.00% 0
24.02.05 27,195 450 808 0 0 0.00% 0
24.02.02 26,150 1,045 142 0 0 0.00% 0
24.02.01 25,855 295 160 0 0 0.00% 0
24.01.31 25,800 55 54 0 0 0.00% 0
24.01.30 25,965 165 63 0 0 0.00% 0
24.01.29 25,565 400 149 0 0 0.00% 0
24.01.26 25,640 75 74 0 0 0.00% 0
24.01.25 25,475 165 47 0 0 0.00% 0
24.01.24 25,735 260 348 0 0 0.00% 0
24.01.23 25,440 295 632 0 0 0.00% 0
24.01.22 25,590 150 87 0 0 0.00% 0
24.01.19 25,035 555 662 0 0 0.00% 0
24.01.18 25,035 0 83 0 0 0.00% 0
24.01.17 25,665 630 210 0 0 0.00% 0
24.01.16 26,075 410 49 0 0 0.00% 0
24.01.15 25,855 220 350 0 0 0.00% 0
24.01.12 26,185 330 50 0 0 0.00% 0
24.01.11 26,075 110 52 0 0 0.00% 0
24.01.10 26,455 380 62 0 0 0.00% 0
24.01.09 26,440 15 47 0 0 0.00% 0
24.01.08 26,715 275 45 0 0 0.00% 0
24.01.05 26,630 85 69 0 0 0.00% 0
24.01.04 27,030 400 44 0 0 0.00% 0
24.01.03 27,605 575 101 0 0 0.00% 0
24.01.02 27,535 70 149 0 0 0.00% 0
23.12.28 26,925 610 39 0 0 0.00% 0
23.12.27 26,695 230 228 0 0 0.00% 0
23.12.26 26,500 195 55 0 0 0.00% 0
23.12.22 26,610 110 45 0 0 0.00% 0
23.12.21 26,575 35 49 0 0 0.00% 0
23.12.20 26,225 350 156 0 0 0.00% 0
23.12.19 26,130 95 46 0 0 0.00% 0
23.12.18 26,270 140 53 0 0 0.00% 0
23.12.15 25,905 365 48 0 0 0.00% 0
23.12.14 25,680 225 566 0 0 0.00% 0
23.12.13 25,760 80 49 0 0 0.00% 0
23.12.12 25,760 0 115 0 0 0.00% 0
23.12.11 25,530 230 44 0 0 0.00% 0
23.12.08 25,220 310 54 0 0 0.00% 0
23.12.07 25,415 195 89 0 0 0.00% 0
23.12.06 25,270 145 68 0 0 0.00% 0
23.12.05 25,640 370 66 0 0 0.00% 0
23.12.04 25,405 235 48 0 0 0.00% 0
23.12.01 25,830 425 46 0 0 0.00% 0
23.11.30 25,555 275 44 0 0 0.00% 0
23.11.29 25,745 190 49 0 0 0.00% 0
23.11.28 25,380 365 48 0 0 0.00% 0
23.11.27 25,490 110 73 0 0 0.00% 0
23.11.24 25,575 85 70 0 0 0.00% 0
23.11.23 25,720 145 51 0 0 0.00% 0
23.11.22 25,550 170 120 0 0 0.00% 0
23.11.21 25,535 15 191 0 0 0.00% 0
23.11.20 25,295 240 43 0 0 0.00% 0
23.11.17 25,530 235 203 0 0 0.00% 0
23.11.16 25,360 145 71 0 0 0.00% 0
23.11.15 24,935 425 154 0 0 0.00% 0
23.11.14 24,540 395 52 0 0 0.00% 0
23.11.13 24,700 160 43 0 0 0.00% 0
23.11.10 24,810 110 44 0 0 0.00% 0
23.11.09 24,605 205 48 0 0 0.00% 0
23.11.08 24,840 235 42 0 0 0.00% 0
23.11.07 25,395 555 43 0 0 0.00% 0
23.11.06 24,270 1,125 100 0 0 0.00% 0
23.11.03 23,955 315 49 0 0 0.00% 0
23.11.02 23,635 320 59 0 0 0.00% 0
23.11.01 23,280 355 47 0 0 0.00% 0
23.10.31 23,570 290 42 0 0 0.00% 0
23.10.30 23,590 70 46 0 0 0.00% 0
23.10.27 23,600 10 171 0 0 0.00% 0
23.10.26 24,155 555 838 0 0 0.00% 0
23.10.25 24,325 170 46 0 0 0.00% 0
23.10.24 24,185 140 53 0 0 0.00% 0
23.10.23 24,385 200 48 0 0 0.00% 0
23.10.20 24,745 360 47 0 0 0.00% 0
23.10.19 25,205 460 48 0 0 0.00% 0
23.10.18 25,045 160 46 0 0 0.00% 0
23.10.17 24,770 275 156 0 0 0.00% 0
23.10.16 24,980 210 69 0 0 0.00% 0
23.10.13 25,070 90 51 0 0 0.00% 0
23.10.12 24,780 290 5,055 0 0 0.00% 0
23.10.11 24,370 410 228 0 0 0.00% 0
23.10.10 24,430 60 200 0 0 0.00% 0
23.10.06 24,420 10 4,183 0 0 0.00% 0
23.10.05 24,460 40 4,039 0 0 0.00% 0
23.10.04 25,005 545 53 0 0 0.00% 0
23.09.27 24,955 50 56 0 0 0.00% 0
23.09.26 25,315 360 50 0 0 0.00% 0
23.09.25 25,345 30 82 0 0 0.00% 0
23.09.22 25,340 5 145 0 0 0.00% 0
23.09.21 25,745 405 42 0 0 0.00% 0
23.09.20 25,850 105 48 0 0 0.00% 0
23.09.19 25,930 80 54 0 0 0.00% 0
23.09.18 26,280 350 57 0 0 0.00% 0
23.09.15 25,965 315 147 0 0 0.00% 0
23.09.14 25,670 295 53 0 0 0.00% 0
23.09.13 25,515 155 49 0 0 0.00% 0
23.09.12 25,750 235 50 0 0 0.00% 0
23.09.11 25,575 175 46 0 0 0.00% 0
23.09.08 25,675 100 83 0 0 0.00% 0
23.09.07 25,715 40 54 0 0 0.00% 0
23.09.06 26,000 285 45 0 0 0.00% 0
23.09.05 25,935 65 215 0 0 0.00% 0
23.09.04 25,860 75 211 0 0 0.00% 0
23.09.01 25,490 370 125 0 0 0.00% 0
23.08.31 25,505 15 55 0 0 0.00% 0
23.08.30 25,465 40 66 0 0 0.00% 0
23.08.29 25,265 200 49 0 0 0.00% 0
23.08.28 25,220 45 48 0 0 0.00% 0
23.08.25 25,410 190 48 0 0 0.00% 0
23.08.24 25,140 270 154 0 0 0.00% 0
23.08.23 25,085 55 64 0 0 0.00% 0
23.08.22 25,100 15 48 0 0 0.00% 0
23.08.21 24,995 105 56 0 0 0.00% 0
23.08.18 25,195 200 48 0 0 0.00% 0
23.08.17 25,200 5 46 0 0 0.00% 0
23.08.16 25,645 445 43 0 0 0.00% 0
23.08.14 25,785 140 279 0 0 0.00% 0
23.08.11 25,955 170 45 0 0 0.00% 0
23.08.10 26,055 100 50 0 0 0.00% 0
23.08.09 25,815 240 58 0 0 0.00% 0
23.08.08 25,900 85 117 0 0 0.00% 0
23.08.07 26,055 155 110 0 0 0.00% 0
23.08.04 26,015 40 51 0 0 0.00% 0
23.08.03 26,260 245 55 0 0 0.00% 0
23.08.02 26,815 555 365 0 0 0.00% 0
23.08.01 26,420 395 62 0 0 0.00% 0
23.07.31 26,225 195 119 0 0 0.00% 0
23.07.28 26,395 170 139 0 0 0.00% 0
23.07.27 26,055 340 133 0 0 0.00% 0
23.07.26 26,235 180 60 0 0 0.00% 0
23.07.25 26,345 110 52 0 0 0.00% 0
23.07.24 26,095 250 725 0 0 0.00% 0
23.07.21 26,035 60 97 0 0 0.00% 0
23.07.20 26,235 200 67 0 0 0.00% 0
23.07.19 26,145 90 594 0 0 0.00% 0
23.07.18 26,420 275 44 0 0 0.00% 0
23.07.17 26,390 30 54 0 0 0.00% 0
23.07.14 26,060 330 326 0 0 0.00% 0
23.07.13 25,815 245 66 0 0 0.00% 0
23.07.12 25,695 120 162 0 0 0.00% 0
23.07.11 25,275 420 134 0 0 0.00% 0
23.07.10 25,230 45 64 0 0 0.00% 0
23.07.07 25,685 455 432 0 0 0.00% 0
23.07.06 25,895 210 63 0 0 0.00% 0
23.07.05 26,000 105 139 0 0 0.00% 0
23.07.04 26,170 170 45 0 0 0.00% 0
23.07.03 25,755 415 56 0 0 0.00% 0
23.06.30 25,640 115 212 0 0 0.00% 0
23.06.29 25,745 105 44 0 0 0.00% 0
23.06.28 25,780 35 92 0 0 0.00% 0
23.06.27 25,905 125 70 0 0 0.00% 0
23.06.26 25,655 250 80 0 0 0.00% 0
23.06.23 25,930 275 53 0 0 0.00% 0
23.06.22 25,710 220 110 0 0 0.00% 0
23.06.21 26,050 340 101 0 0 0.00% 0
23.06.20 26,060 10 159 0 0 0.00% 0
23.06.19 26,310 250 3,259 0 0 0.00% 0
23.06.16 26,135 175 4,056 0 0 0.00% 0
23.06.15 26,130 5 74 0 0 0.00% 0
23.06.14 26,295 165 367 0 0 0.00% 0
23.06.13 26,250 45 47 0 0 0.00% 0
23.06.12 26,295 45 125 0 0 0.00% 0
23.06.09 26,040 255 290 0 0 0.00% 0
23.06.08 26,150 110 138 0 0 0.00% 0
23.06.07 26,080 70 57 0 0 0.00% 0
23.06.05 26,000 80 53 0 0 0.00% 0
23.06.02 25,785 215 69 0 0 0.00% 0
23.06.01 25,865 80 270 0 0 0.00% 0
23.05.31 25,925 60 53 0 0 0.00% 0
23.05.30 25,695 230 54 0 0 0.00% 0
23.05.26 25,430 265 61 0 0 0.00% 0
23.05.25 25,495 65 52 0 0 0.00% 0
23.05.24 25,525 30 59 0 0 0.00% 0
23.05.23 25,580 55 55 0 0 0.00% 0
23.05.22 25,415 165 108 0 0 0.00% 0
23.05.19 24,965 450 122 0 0 0.00% 0
23.05.18 24,855 110 100 0 0 0.00% 0
23.05.17 24,620 235 50 0 0 0.00% 0
23.05.16 24,665 45 44 0 0 0.00% 0
23.05.15 24,475 190 48 0 0 0.00% 0
23.05.12 24,715 240 47 0 0 0.00% 0
23.05.11 24,780 65 50 0 0 0.00% 0
23.05.10 24,865 85 49 0 0 0.00% 0
23.05.09 24,995 130 49 0 0 0.00% 0
23.05.08 24,665 330 61 0 0 0.00% 0
23.05.04 24,795 130 48 0 0 0.00% 0
23.05.03 25,010 215 125 0 0 0.00% 0
23.05.02 25,005 5 48 0 0 0.00% 0
23.04.28 24,605 400 50 0 0 0.00% 0
23.04.27 24,905 100 513 0 0 0.00% 0
23.04.26 25,045 140 503 0 0 0.00% 0
23.04.25 25,250 205 46 0 0 0.00% 0
23.04.24 25,540 290 198 0 0 0.00% 0
23.04.21 25,560 20 53 0 0 0.00% 0
23.04.20 25,755 195 58 0 0 0.00% 0
23.04.19 25,655 100 48 0 0 0.00% 0
23.04.18 25,935 280 602 0 0 0.00% 0
23.04.17 25,650 285 46 0 0 0.00% 0
23.04.14 25,420 305 93 0 0 0.00% 0
23.04.13 25,600 180 101 0 0 0.00% 0
23.04.12 25,415 185 883 0 0 0.00% 0
23.04.11 25,230 185 3,518 0 0 0.00% 0
23.04.10 24,850 380 3,857 0 0 0.00% 0
23.04.07 24,545 305 209 0 0 0.00% 0
23.04.06 24,870 325 66 0 0 0.00% 0
23.04.05 24,700 170 53 0 0 0.00% 0
23.04.04 24,730 30 56 0 0 0.00% 0
23.04.03 24,835 105 94 0 0 0.00% 0
23.03.31 24,475 360 70 0 0 0.00% 0
23.03.30 24,400 75 53 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:42 더보기 >