마이티 코스피100

(159800)    I    코스피 ETF 09.20 15:33
26,700 전일 26,570 고가 27,005 상한가 34,540 거래량
(주) 		5
130 0.49% 시가 27,005 저가 26,700 하한가 18,600 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 26,570 130 5 0 0 0.00% 520,000
24.09.19 26,635 65 45 0 0 0.00% 520,000
24.09.13 26,645 10 61 0 0 0.00% 520,000
24.09.12 26,000 645 34 0 0 0.00% 520,000
24.09.11 26,255 255 7 0 0 0.00% 520,000
24.09.10 26,390 135 2 0 0 0.00% 520,000
24.09.09 26,565 175 5 0 0 0.00% 520,000
24.09.06 26,830 265 206 0 0 0.00% 520,000
24.09.05 26,855 25 17 0 0 0.00% 520,000
24.09.04 27,785 930 229 0 0 0.00% 0
24.09.03 28,050 265 650 0 0 0.00% 0
24.09.02 28,010 40 824 0 0 0.00% 0
24.08.30 27,900 110 4 0 0 0.00% 0
24.08.29 28,275 375 36 0 0 0.00% 0
24.08.28 28,205 70 12 0 0 0.00% 0
24.08.27 28,370 165 35 0 0 0.00% 0
24.08.26 28,460 90 935 0 0 0.00% 0
24.08.23 28,545 85 4 0 0 0.00% 0
24.08.22 28,465 80 48 0 0 0.00% 0
24.08.21 28,520 55 4 0 0 0.00% 0
24.08.20 28,255 265 5 0 0 0.00% 0
24.08.19 28,535 280 10 0 0 0.00% 0
24.08.16 27,845 690 155 0 0 0.00% 0
24.08.14 27,590 255 8 0 0 0.00% 0
24.08.13 27,465 125 195 0 0 0.00% 0
24.08.12 27,265 200 4 0 0 0.00% 0
24.08.09 26,785 480 2 0 0 0.00% 0
24.08.08 27,000 215 2 0 0 0.00% 0
24.08.07 26,440 560 25 0 0 0.00% 0
24.08.06 25,680 760 106 0 0 0.00% 0
24.08.05 28,250 2,570 26 0 0 0.00% 0
24.08.02 29,405 1,155 13 0 0 0.00% 0
24.08.01 29,425 20 638 0 0 0.00% 0
24.07.31 29,000 425 8 0 0 0.00% 0
24.07.30 29,290 290 210 0 0 0.00% 0
24.07.29 28,925 365 9 0 0 0.00% 0
24.07.26 28,680 245 193 0 0 0.00% 0
24.07.25 29,210 530 10 0 0 0.00% 0
24.07.24 29,475 265 6 0 0 0.00% 0
24.07.23 29,380 95 10 0 0 0.00% 0
24.07.22 29,680 300 57 0 0 0.00% 0
24.07.19 30,080 400 35 0 0 0.00% 0
24.07.18 30,270 190 17 0 0 0.00% 0
24.07.17 30,575 305 27 0 0 0.00% 0
24.07.16 30,425 150 605 0 0 0.00% 0
24.07.15 30,345 80 37 0 0 0.00% 0
24.07.12 30,855 510 65 0 0 0.00% 0
24.07.11 30,585 270 147 0 0 0.00% 0
24.07.10 30,650 65 120 0 0 0.00% 0
24.07.09 30,555 95 1,121 0 0 0.00% 0
24.07.08 30,650 95 12 0 0 0.00% 0
24.07.05 30,085 565 17 0 0 0.00% 0
24.07.04 29,690 395 214 0 0 0.00% 0
24.07.03 29,515 175 71 0 0 0.00% 0
24.07.02 29,755 240 5 0 0 0.00% 0
24.07.01 29,700 55 8,474 0 0 0.00% 0
24.06.28 29,590 110 28 0 0 0.00% 0
24.06.27 29,570 20 227 0 0 0.00% 0
24.06.26 29,295 275 6,852 0 0 0.00% 0
24.06.25 29,175 120 47 0 0 0.00% 0
24.06.24 29,390 215 22 0 0 0.00% 0
24.06.21 29,730 340 44 0 0 0.00% 0
24.06.20 29,575 155 34 0 0 0.00% 0
24.06.19 29,155 420 900 0 0 0.00% 0
24.06.18 28,810 345 22 0 0 0.00% 0
24.06.17 29,015 205 11 0 0 0.00% 0
24.06.14 28,935 80 47 0 0 0.00% 0
24.06.13 28,625 310 212 0 0 0.00% 0
24.06.12 28,370 255 44 0 0 0.00% 0
24.06.11 28,335 35 9 0 0 0.00% 0
24.06.10 28,640 305 353 0 0 0.00% 0
24.06.07 28,240 400 2,023 0 0 0.00% 0
24.06.05 27,905 335 7 0 0 0.00% 0
24.06.04 28,115 210 5 0 0 0.00% 0
24.06.03 27,540 575 59 0 0 0.00% 0
24.05.31 27,785 245 58 0 0 0.00% 0
24.05.30 28,100 315 3 0 0 0.00% 0
24.05.29 28,580 480 9 0 0 0.00% 0
24.05.28 28,585 5 3 0 0 0.00% 0
24.05.27 28,205 380 6 0 0 0.00% 0
24.05.24 28,670 465 60 0 0 0.00% 0
24.05.23 28,655 15 14 0 0 0.00% 0
24.05.22 28,650 5 516 0 0 0.00% 0
24.05.21 28,815 165 17 0 0 0.00% 0
24.05.20 28,620 195 19 0 0 0.00% 0
24.05.17 28,940 320 23 0 0 0.00% 0
24.05.16 28,660 280 18 0 0 0.00% 0
24.05.14 28,625 35 20 0 0 0.00% 0
24.05.13 28,630 5 30 0 0 0.00% 0
24.05.10 28,460 170 3 0 0 0.00% 0
24.05.09 28,800 340 50 0 0 0.00% 0
24.05.08 28,710 90 10 0 0 0.00% 0
24.05.07 28,040 670 330 0 0 0.00% 0
24.05.03 28,070 30 43 0 0 0.00% 0
24.05.02 28,150 80 687 0 0 0.00% 0
24.04.30 28,085 65 65 0 0 0.00% 0
24.04.29 28,415 230 2,631 0 0 0.00% 0
24.04.26 28,245 170 14 0 0 0.00% 0
24.04.25 28,610 365 80 0 0 0.00% 0
24.04.24 28,000 610 25 0 0 0.00% 0
24.04.23 27,975 25 38 0 0 0.00% 0
24.04.22 27,725 250 5 0 0 0.00% 0
24.04.19 28,260 535 23 0 0 0.00% 0
24.04.18 27,790 470 9 0 0 0.00% 0
24.04.17 28,130 340 7 0 0 0.00% 0
24.04.16 28,765 635 117,961 0 0 0.00% 0
24.04.15 28,915 0 0 0 0 0.00% 0
24.04.12 29,220 305 118,862 0 0 0.00% 0
24.04.11 29,250 30 11 0 0 0.00% 0
24.04.09 29,385 135 3 0 0 0.00% 0
24.04.08 29,280 105 17 0 0 0.00% 0
24.04.05 29,620 340 23 0 0 0.00% 0
24.04.04 29,145 475 17 0 0 0.00% 0
24.04.03 29,695 550 490 0 0 0.00% 0
24.04.02 29,550 145 5 0 0 0.00% 0
24.04.01 29,595 45 32 0 0 0.00% 0
24.03.29 29,505 90 25 0 0 0.00% 0
24.03.28 29,475 30 11 0 0 0.00% 0
24.03.27 29,520 45 345 0 0 0.00% 0
24.03.26 29,220 300 380 0 0 0.00% 0
24.03.25 29,350 130 423 0 0 0.00% 0
24.03.22 29,425 75 135 0 0 0.00% 0
24.03.21 28,600 825 947 0 0 0.00% 0
24.03.20 28,160 440 23 0 0 0.00% 0
24.03.19 28,470 310 56 0 0 0.00% 0
24.03.18 28,340 130 7 0 0 0.00% 0
24.03.15 28,930 590 14 0 0 0.00% 0
24.03.14 28,615 315 11 0 0 0.00% 0
24.03.13 28,475 140 82 0 0 0.00% 0
24.03.12 28,240 235 28 0 0 0.00% 0
24.03.11 28,500 260 53 0 0 0.00% 0
24.03.08 28,115 385 123 0 0 0.00% 0
24.03.07 28,045 70 7 0 0 0.00% 0
24.03.06 28,035 10 8 0 0 0.00% 0
24.03.05 28,425 390 18 0 0 0.00% 0
24.03.04 28,020 405 27 0 0 0.00% 0
24.02.29 28,110 90 118 0 0 0.00% 0
24.02.28 27,700 410 218 0 0 0.00% 0
24.02.27 27,905 205 40 0 0 0.00% 0
24.02.26 28,060 155 85 0 0 0.00% 0
24.02.23 28,000 60 52 0 0 0.00% 0
24.02.22 27,880 120 13 0 0 0.00% 0
24.02.21 27,975 95 20 0 0 0.00% 0
24.02.20 28,270 295 59 0 0 0.00% 0
24.02.19 27,830 440 21 0 0 0.00% 0
24.02.16 27,550 280 11 0 0 0.00% 0
24.02.15 27,650 100 5 0 0 0.00% 0
24.02.14 28,010 360 13 0 0 0.00% 0
24.02.13 27,700 310 17 0 0 0.00% 0
24.02.08 27,565 135 9 0 0 0.00% 0
24.02.07 27,215 350 47 0 0 0.00% 0
24.02.06 27,330 115 7 0 0 0.00% 0
24.02.05 27,605 275 27 0 0 0.00% 0
24.02.02 26,750 855 1,631 0 0 0.00% 0
24.02.01 26,300 450 24 0 0 0.00% 0
24.01.31 26,390 90 3 0 0 0.00% 0
24.01.30 26,420 30 21 0 0 0.00% 0
24.01.29 26,140 280 403 0 0 0.00% 0
24.01.26 25,940 200 327 0 0 0.00% 0
24.01.25 26,060 120 133 0 0 0.00% 0
24.01.24 26,080 20 159 0 0 0.00% 0
24.01.23 25,925 155 917 0 0 0.00% 0
24.01.22 33,270 7,345 7,749 0 0 0.00% 0
24.01.19 25,595 7,675 1,851 0 0 0.00% 0
24.01.18 25,590 5 4 0 0 0.00% 0
24.01.17 26,160 570 203 0 0 0.00% 0
24.01.16 26,490 330 21 0 0 0.00% 0
24.01.15 26,415 75 14 0 0 0.00% 0
24.01.12 26,595 180 8 0 0 0.00% 0
24.01.11 26,685 90 43 0 0 0.00% 0
24.01.10 26,840 155 1 0 0 0.00% 0
24.01.09 27,070 230 6 0 0 0.00% 0
24.01.08 27,150 80 4 0 0 0.00% 0
24.01.05 27,210 60 10 0 0 0.00% 0
24.01.04 27,520 310 4 0 0 0.00% 0
24.01.03 28,230 710 5 0 0 0.00% 0
24.01.02 27,820 410 5 0 0 0.00% 0
23.12.28 27,340 480 65 0 0 0.00% 0
23.12.27 27,030 310 44 0 0 0.00% 0
23.12.26 27,045 15 113 0 0 0.00% 0
23.12.22 26,785 260 82 0 0 0.00% 0
23.12.21 27,000 215 4 0 0 0.00% 0
23.12.20 26,600 400 133 0 0 0.00% 0
23.12.19 26,560 40 60 0 0 0.00% 0
23.12.18 26,525 35 84 0 0 0.00% 0
23.12.15 26,310 215 4 0 0 0.00% 0
23.12.14 25,950 360 146 0 0 0.00% 0
23.12.13 26,165 215 3 0 0 0.00% 0
23.12.12 25,945 220 3 0 0 0.00% 0
23.12.11 25,930 15 3 0 0 0.00% 0
23.12.08 25,605 325 48 0 0 0.00% 0
23.12.07 25,640 35 2 0 0 0.00% 0
23.12.06 25,600 40 4 0 0 0.00% 0
23.12.05 25,895 295 4 0 0 0.00% 0
23.12.04 25,810 85 5 0 0 0.00% 0
23.12.01 26,060 250 3 0 0 0.00% 0
23.11.30 25,910 150 47 0 0 0.00% 0
23.11.29 25,970 60 7 0 0 0.00% 0
23.11.28 25,650 320 7 0 0 0.00% 0
23.11.27 25,665 15 2 0 0 0.00% 0
23.11.24 25,930 265 6 0 0 0.00% 0
23.11.23 25,755 175 2 0 0 0.00% 0
23.11.22 25,835 80 5 0 0 0.00% 0
23.11.21 25,650 185 134 0 0 0.00% 0
23.11.20 25,470 180 848 0 0 0.00% 0
23.11.17 25,630 160 1 0 0 0.00% 0
23.11.16 25,590 30 490 0 0 0.00% 0
23.11.15 25,025 565 332 0 0 0.00% 0
23.11.14 24,790 235 401 0 0 0.00% 0
23.11.13 24,805 15 5 0 0 0.00% 0
23.11.10 24,915 110 9 0 0 0.00% 0
23.11.09 24,805 110 17 0 0 0.00% 0
23.11.08 25,060 255 8 0 0 0.00% 0
23.11.07 25,600 540 15 0 0 0.00% 0
23.11.06 24,380 1,220 66 0 0 0.00% 0
23.11.03 24,035 345 14 0 0 0.00% 0
23.11.02 23,745 290 19 0 0 0.00% 0
23.11.01 23,395 350 1 0 0 0.00% 0
23.10.31 23,635 240 10 0 0 0.00% 0
23.10.30 23,615 20 3 0 0 0.00% 0
23.10.27 23,585 30 2 0 0 0.00% 0
23.10.26 24,240 655 16 0 0 0.00% 0
23.10.25 24,410 170 7 0 0 0.00% 0
23.10.24 24,175 235 16 0 0 0.00% 0
23.10.23 24,375 200 4 0 0 0.00% 0
23.10.20 24,735 360 10 0 0 0.00% 0
23.10.19 25,180 445 56 0 0 0.00% 0
23.10.18 25,095 85 2 0 0 0.00% 0
23.10.17 24,780 315 5 0 0 0.00% 0
23.10.16 24,995 215 26 0 0 0.00% 0
23.10.13 25,165 170 1 0 0 0.00% 0
23.10.12 24,900 265 6 0 0 0.00% 0
23.10.11 24,520 380 4 0 0 0.00% 0
23.10.10 24,520 0 9 0 0 0.00% 0
23.10.06 24,355 165 1 0 0 0.00% 0
23.10.05 24,390 35 2 0 0 0.00% 0
23.10.04 24,940 550 4 0 0 0.00% 0
23.09.27 24,980 40 5 0 0 0.00% 0
23.09.26 25,245 265 4 0 0 0.00% 0
23.09.25 25,255 10 2 0 0 0.00% 0
23.09.22 25,365 110 12 0 0 0.00% 0
23.09.21 25,715 350 12 0 0 0.00% 0
23.09.20 25,775 60 32 0 0 0.00% 0
23.09.19 25,990 215 103 0 0 0.00% 0
23.09.18 26,215 225 2 0 0 0.00% 0
23.09.15 25,980 235 7 0 0 0.00% 0
23.09.14 25,605 375 5 0 0 0.00% 0
23.09.13 25,590 15 47 0 0 0.00% 0
23.09.12 25,680 90 1 0 0 0.00% 0
23.09.11 25,610 70 3 0 0 0.00% 0
23.09.08 25,665 55 33 0 0 0.00% 0
23.09.07 25,745 80 217 0 0 0.00% 0
23.09.06 25,960 215 1,911 0 0 0.00% 0
23.09.05 25,915 45 2,392 0 0 0.00% 0
23.09.04 25,780 135 4 0 0 0.00% 0
23.09.01 25,485 295 4 0 0 0.00% 0
23.08.30 25,415 105 2 0 0 0.00% 0
23.08.29 25,305 110 3 0 0 0.00% 0
23.08.28 25,155 150 2 0 0 0.00% 0
23.08.25 25,445 290 2 0 0 0.00% 0
23.08.24 25,080 365 3 0 0 0.00% 0
23.08.23 25,255 175 5 0 0 0.00% 0
23.08.22 25,030 225 1 0 0 0.00% 0
23.08.21 25,025 5 3 0 0 0.00% 0
23.08.18 25,130 105 7 0 0 0.00% 0
23.08.17 25,205 75 6 0 0 0.00% 0
23.08.16 25,580 375 2 0 0 0.00% 0
23.08.14 25,925 345 5 0 0 0.00% 0
23.08.11 25,925 0 5 0 0 0.00% 0
23.08.10 26,035 110 2 0 0 0.00% 0
23.08.09 25,760 275 23 0 0 0.00% 0
23.08.08 25,960 200 3 0 0 0.00% 0
23.08.07 26,055 95 2 0 0 0.00% 0
23.08.04 26,065 10 61 0 0 0.00% 0
23.08.03 26,215 150 1 0 0 0.00% 0
23.08.02 26,780 565 15 0 0 0.00% 0
23.08.01 26,350 430 170 0 0 0.00% 0
23.07.31 26,255 95 15 0 0 0.00% 0
23.07.28 26,195 60 18 0 0 0.00% 0
23.07.27 26,035 160 11 0 0 0.00% 0
23.07.26 26,235 200 6 0 0 0.00% 0
23.07.25 26,280 45 5 0 0 0.00% 0
23.07.24 26,115 165 8 0 0 0.00% 0
23.07.21 26,090 25 9 0 0 0.00% 0
23.07.20 26,170 80 1 0 0 0.00% 0
23.07.19 26,175 5 3 0 0 0.00% 0
23.07.18 26,355 180 5 0 0 0.00% 0
23.07.17 26,435 80 15 0 0 0.00% 0
23.07.14 25,880 555 109 0 0 0.00% 0
23.07.13 25,775 105 26 0 0 0.00% 0
23.07.12 25,610 165 52 0 0 0.00% 0
23.07.11 25,225 385 11 0 0 0.00% 0
23.07.10 25,260 35 7 0 0 0.00% 0
23.07.07 25,510 250 5 0 0 0.00% 0
23.07.06 25,895 385 52 0 0 0.00% 0
23.07.05 26,110 215 12 0 0 0.00% 0
23.07.04 26,140 30 1 0 0 0.00% 0
23.07.03 25,800 340 152 0 0 0.00% 0
23.06.30 25,740 60 11 0 0 0.00% 0
23.06.29 25,690 50 25 0 0 0.00% 0
23.06.28 25,800 110 1 0 0 0.00% 0
23.06.27 25,835 35 1 0 0 0.00% 0
23.06.26 25,700 135 4 0 0 0.00% 0
23.06.23 25,860 160 3 0 0 0.00% 0
23.06.22 25,880 20 9 0 0 0.00% 0
23.06.21 25,980 100 1 0 0 0.00% 0
23.06.20 26,010 30 4 0 0 0.00% 0
23.06.19 26,140 130 1 0 0 0.00% 0
23.06.16 26,140 0 3 0 0 0.00% 0
23.06.15 26,280 140 1 0 0 0.00% 0
23.06.14 26,320 40 2 0 0 0.00% 0
23.06.13 26,290 30 5 0 0 0.00% 0
23.06.12 26,315 25 2 0 0 0.00% 0
23.06.09 25,970 345 32 0 0 0.00% 0
23.06.08 26,130 160 4 0 0 0.00% 0
23.06.07 26,130 0 29 0 0 0.00% 0
23.06.05 25,945 185 206 0 0 0.00% 0
23.06.02 25,765 180 45 0 0 0.00% 0
23.06.01 25,900 135 4 0 0 0.00% 0
23.05.31 25,985 85 6 0 0 0.00% 0
23.05.30 25,650 335 20 0 0 0.00% 0
23.05.26 25,465 185 3 0 0 0.00% 0
23.05.25 25,555 90 25 0 0 0.00% 0
23.05.24 25,570 15 9 0 0 0.00% 0
23.05.23 25,530 40 35 0 0 0.00% 0
23.05.22 25,355 175 11 0 0 0.00% 0
23.05.19 24,995 360 162 0 0 0.00% 0
23.05.18 24,695 300 17 0 0 0.00% 0
23.05.17 24,695 0 15 0 0 0.00% 0
23.05.16 24,545 150 2 0 0 0.00% 0
23.05.15 24,515 30 112 0 0 0.00% 0
23.05.12 24,690 175 9,496 0 0 0.00% 0
23.05.11 24,715 25 10,006 0 0 0.00% 0
23.05.10 24,935 220 6 0 0 0.00% 0
23.05.08 24,670 285 18 0 0 0.00% 0
23.05.04 24,830 160 5 0 0 0.00% 0
23.05.03 24,925 95 1 0 0 0.00% 0
23.05.02 24,970 45 3 0 0 0.00% 0
23.04.28 24,680 290 9 0 0 0.00% 0
23.04.27 25,180 30 9 0 0 0.00% 0
23.04.26 25,135 45 3 0 0 0.00% 0
23.04.25 25,445 310 6 0 0 0.00% 0
23.04.24 25,655 210 4 0 0 0.00% 0
23.04.21 25,635 20 5 0 0 0.00% 0
23.04.20 25,810 175 13 0 0 0.00% 0
23.04.19 25,805 5 6 0 0 0.00% 0
23.04.18 26,025 220 3 0 0 0.00% 0
23.04.17 25,780 245 243 0 0 0.00% 0
23.04.14 25,735 45 42 0 0 0.00% 0
23.04.13 25,780 45 3 0 0 0.00% 0
23.04.12 25,655 125 7 0 0 0.00% 0
23.04.11 25,060 595 316 0 0 0.00% 0
23.04.10 25,060 0 40 0 0 0.00% 0
23.04.07 24,685 375 2 0 0 0.00% 0
23.04.06 24,975 290 9 0 0 0.00% 0
23.04.04 24,830 95 108 0 0 0.00% 0
23.04.03 24,945 115 3 0 0 0.00% 0
23.03.31 24,660 285 4 0 0 0.00% 0
23.03.30 24,490 170 4 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:52 더보기 >