KODEX KTOP30

(229720)    I    코스피 ETF 09.20 15:33
16,955 전일 16,625 고가 17,150 상한가 21,610 거래량
(주) 		555
330 1.98% 시가 16,885 저가 16,885 하한가 11,640 거래대금
(백만) 		9
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 16,625 330 555 0 0 0.00% 500,000
24.09.19 16,685 60 228 0 0 0.00% 500,000
24.09.13 16,730 45 94 0 0 0.00% 500,000
24.09.12 16,290 440 15,049 0 0 0.00% 500,000
24.09.11 16,360 70 31 0 0 0.00% 500,000
24.09.10 16,440 80 90 0 0 0.00% 500,000
24.09.09 16,610 170 28 0 0 0.00% 500,000
24.09.06 16,870 260 105 0 0 0.00% 500,000
24.09.05 16,970 100 436 0 0 0.00% 500,000
24.09.04 17,550 580 143 0 0 0.00% 0
24.09.03 17,630 80 267 0 0 0.00% 0
24.09.02 17,540 90 2,626 0 0 0.00% 0
24.08.30 17,375 165 165 0 0 0.00% 0
24.08.29 17,375 0 478 0 0 0.00% 0
24.08.28 17,140 235 193 0 0 0.00% 0
24.08.27 17,180 40 154 0 0 0.00% 0
24.08.26 17,180 0 63 0 0 0.00% 0
24.08.23 17,050 130 161 0 0 0.00% 0
24.08.22 16,905 145 128 0 0 0.00% 0
24.08.21 16,805 100 119 0 0 0.00% 0
24.08.20 16,670 135 6,031 0 0 0.00% 0
24.08.19 16,885 215 117 0 0 0.00% 0
24.08.16 16,525 360 2,636 0 0 0.00% 0
24.08.14 16,345 180 304 0 0 0.00% 0
24.08.13 16,430 85 18 0 0 0.00% 0
24.08.12 16,305 125 74 0 0 0.00% 0
24.08.09 16,140 165 743 0 0 0.00% 0
24.08.08 16,350 210 128 0 0 0.00% 0
24.08.07 16,210 140 305 0 0 0.00% 0
24.08.06 15,680 530 372 0 0 0.00% 0
24.08.05 17,265 1,585 873 0 0 0.00% 0
24.08.02 17,770 505 369 0 0 0.00% 0
24.08.01 17,630 140 151 0 0 0.00% 0
24.07.31 17,520 110 21 0 0 0.00% 0
24.07.30 17,660 140 122 0 0 0.00% 0
24.07.29 17,475 185 933 0 0 0.00% 0
24.07.26 17,520 45 206 0 0 0.00% 0
24.07.25 17,615 95 241 0 0 0.00% 0
24.07.24 17,775 160 317 0 0 0.00% 0
24.07.23 17,750 25 235 0 0 0.00% 0
24.07.22 17,825 75 173 0 0 0.00% 0
24.07.19 18,035 210 57 0 0 0.00% 0
24.07.18 18,180 145 74 0 0 0.00% 0
24.07.17 18,300 120 319 0 0 0.00% 0
24.07.16 18,315 15 174 0 0 0.00% 0
24.07.15 18,210 105 279 0 0 0.00% 0
24.07.12 18,425 215 1,836 0 0 0.00% 0
24.07.11 18,265 160 1,073 0 0 0.00% 0
24.07.10 18,215 50 187 0 0 0.00% 0
24.07.09 18,210 5 608 0 0 0.00% 0
24.07.08 18,260 50 751 0 0 0.00% 0
24.07.05 17,795 465 707 0 0 0.00% 0
24.07.04 17,570 225 79 0 0 0.00% 0
24.07.03 17,450 120 344 0 0 0.00% 0
24.07.02 17,710 260 363 0 0 0.00% 0
24.07.01 17,605 105 759 0 0 0.00% 0
24.06.28 17,545 60 294 0 0 0.00% 0
24.06.27 17,540 5 57 0 0 0.00% 0
24.06.26 17,400 140 137 0 0 0.00% 0
24.06.25 17,400 0 877 0 0 0.00% 0
24.06.24 17,475 75 1,050 0 0 0.00% 0
24.06.21 17,620 145 71 0 0 0.00% 0
24.06.20 17,535 85 159 0 0 0.00% 0
24.06.19 17,235 300 83 0 0 0.00% 0
24.06.18 17,105 130 57 0 0 0.00% 0
24.06.17 17,300 195 666 0 0 0.00% 0
24.06.14 17,290 10 570 0 0 0.00% 0
24.06.13 17,095 195 108 0 0 0.00% 0
24.06.12 17,035 60 342 0 0 0.00% 0
24.06.11 17,095 60 69 0 0 0.00% 0
24.06.10 17,340 245 28 0 0 0.00% 0
24.06.07 17,245 95 42 0 0 0.00% 0
24.06.05 16,950 295 1,056 0 0 0.00% 0
24.06.04 17,000 50 140 0 0 0.00% 0
24.06.03 16,665 335 127 0 0 0.00% 0
24.05.31 16,690 25 268 0 0 0.00% 0
24.05.30 16,990 300 174 0 0 0.00% 0
24.05.29 17,350 360 155 0 0 0.00% 0
24.05.28 17,265 85 95 0 0 0.00% 0
24.05.27 17,160 105 268 0 0 0.00% 0
24.05.24 17,450 290 177 0 0 0.00% 0
24.05.23 17,455 5 84 0 0 0.00% 0
24.05.22 17,525 70 34 0 0 0.00% 0
24.05.21 17,685 160 172 0 0 0.00% 0
24.05.20 17,655 30 172 0 0 0.00% 0
24.05.17 17,750 95 276 0 0 0.00% 0
24.05.16 17,575 175 134 0 0 0.00% 0
24.05.14 17,475 100 419 0 0 0.00% 0
24.05.13 17,590 115 401 0 0 0.00% 0
24.05.10 17,500 90 169 0 0 0.00% 0
24.05.09 17,750 250 25 0 0 0.00% 0
24.05.08 17,730 20 221 0 0 0.00% 0
24.05.07 17,405 325 406 0 0 0.00% 0
24.05.03 17,400 5 324 0 0 0.00% 0
24.05.02 17,435 35 403 0 0 0.00% 0
24.04.30 17,275 160 883 0 0 0.00% 0
24.04.29 17,350 190 727 0 0 0.00% 0
24.04.26 17,280 70 80 0 0 0.00% 0
24.04.25 17,475 195 54 0 0 0.00% 0
24.04.24 17,185 290 58 0 0 0.00% 0
24.04.23 17,190 5 3,051 0 0 0.00% 0
24.04.22 16,995 195 134 0 0 0.00% 0
24.04.19 17,200 205 2,202 0 0 0.00% 0
24.04.18 16,960 240 2,087 0 0 0.00% 0
24.04.17 17,105 145 172 0 0 0.00% 0
24.04.16 17,455 350 2,065 0 0 0.00% 0
24.04.15 17,550 0 0 0 0 0.00% 0
24.04.12 17,705 155 257 0 0 0.00% 0
24.04.11 17,815 110 373 0 0 0.00% 0
24.04.09 17,975 160 2,758 0 0 0.00% 0
24.04.08 17,860 115 274 0 0 0.00% 0
24.04.05 18,115 255 121 0 0 0.00% 0
24.04.04 17,925 190 103 0 0 0.00% 0
24.04.03 18,245 320 75 0 0 0.00% 0
24.04.02 18,285 40 205 0 0 0.00% 0
24.04.01 18,255 30 290 0 0 0.00% 0
24.03.29 18,285 30 392 0 0 0.00% 0
24.03.28 18,270 15 161 0 0 0.00% 0
24.03.27 18,325 55 74 0 0 0.00% 0
24.03.26 18,200 125 34 0 0 0.00% 0
24.03.25 18,150 50 227 0 0 0.00% 0
24.03.22 18,175 25 98 0 0 0.00% 0
24.03.21 17,765 410 579 0 0 0.00% 0
24.03.20 17,440 325 65 0 0 0.00% 0
24.03.19 17,670 230 6 0 0 0.00% 0
24.03.18 17,570 100 13 0 0 0.00% 0
24.03.15 17,870 300 540 0 0 0.00% 0
24.03.14 17,805 65 22 0 0 0.00% 0
24.03.13 17,790 15 584 0 0 0.00% 0
24.03.12 17,495 295 1,152 0 0 0.00% 0
24.03.11 17,575 80 553 0 0 0.00% 0
24.03.08 17,405 170 449 0 0 0.00% 0
24.03.07 17,260 145 125 0 0 0.00% 0
24.03.06 17,355 95 869 0 0 0.00% 0
24.03.05 17,570 215 1,091 0 0 0.00% 0
24.03.04 17,305 265 385 0 0 0.00% 0
24.02.29 17,460 155 809 0 0 0.00% 0
24.02.28 17,250 210 170 0 0 0.00% 0
24.02.27 17,405 155 300,031 0 0 0.00% 0
24.02.26 17,545 140 287 0 0 0.00% 0
24.02.23 17,460 85 899 0 0 0.00% 0
24.02.22 17,510 50 529 0 0 0.00% 0
24.02.21 17,515 5 11 0 0 0.00% 0
24.02.20 17,705 190 223 0 0 0.00% 0
24.02.19 17,550 155 521 0 0 0.00% 0
24.02.16 17,345 205 493 0 0 0.00% 0
24.02.15 17,265 80 106 0 0 0.00% 0
24.02.14 17,565 300 252 0 0 0.00% 0
24.02.13 17,415 150 187 0 0 0.00% 0
24.02.08 17,360 55 192 0 0 0.00% 0
24.02.07 17,115 245 511 0 0 0.00% 0
24.02.06 17,285 170 729 0 0 0.00% 0
24.02.05 17,425 140 116 0 0 0.00% 0
24.02.02 16,800 625 486 0 0 0.00% 0
24.02.01 16,530 270 29 0 0 0.00% 0
24.01.31 16,670 140 94 0 0 0.00% 0
24.01.30 16,740 70 130 0 0 0.00% 0
24.01.29 16,565 175 240 0 0 0.00% 0
24.01.26 16,440 125 174 0 0 0.00% 0
24.01.25 16,400 40 114 0 0 0.00% 0
24.01.24 16,370 30 223 0 0 0.00% 0
24.01.23 16,365 5 1 0 0 0.00% 0
24.01.22 16,420 55 329 0 0 0.00% 0
24.01.19 16,250 170 54 0 0 0.00% 0
24.01.18 16,320 70 1,070 0 0 0.00% 0
24.01.17 16,820 500 80 0 0 0.00% 0
24.01.16 16,965 145 59 0 0 0.00% 0
24.01.15 17,040 75 34 0 0 0.00% 0
24.01.12 17,260 220 85 0 0 0.00% 0
24.01.11 17,200 60 3 0 0 0.00% 0
24.01.10 17,400 200 171 0 0 0.00% 0
24.01.09 17,520 120 138 0 0 0.00% 0
24.01.08 17,545 25 48 0 0 0.00% 0
24.01.05 17,545 0 143 0 0 0.00% 0
24.01.04 17,795 250 35 0 0 0.00% 0
24.01.03 18,190 395 430 0 0 0.00% 0
24.01.02 18,055 135 118 0 0 0.00% 0
23.12.28 17,765 290 17 0 0 0.00% 0
23.12.27 17,510 255 131 0 0 0.00% 0
23.12.26 17,545 35 260 0 0 0.00% 0
23.12.22 17,410 135 31 0 0 0.00% 0
23.12.21 17,575 165 38 0 0 0.00% 0
23.12.20 17,355 220 130 0 0 0.00% 0
23.12.19 17,350 5 4 0 0 0.00% 0
23.12.18 17,315 35 115 0 0 0.00% 0
23.12.15 17,185 130 127 0 0 0.00% 0
23.12.14 16,950 235 116 0 0 0.00% 0
23.12.13 17,075 125 63 0 0 0.00% 0
23.12.12 17,065 10 530 0 0 0.00% 0
23.12.11 17,000 65 167 0 0 0.00% 0
23.12.08 16,780 220 1,292 0 0 0.00% 0
23.12.07 16,855 75 236 0 0 0.00% 0
23.12.06 16,890 35 81 0 0 0.00% 0
23.12.05 16,915 25 41 0 0 0.00% 0
23.12.04 16,940 25 72 0 0 0.00% 0
23.12.01 17,160 220 25 0 0 0.00% 0
23.11.30 17,170 10 19 0 0 0.00% 0
23.11.29 17,150 20 40 0 0 0.00% 0
23.11.28 16,945 205 43 0 0 0.00% 0
23.11.27 17,100 155 46 0 0 0.00% 0
23.11.24 17,140 40 105 0 0 0.00% 0
23.11.23 17,085 55 26 0 0 0.00% 0
23.11.22 17,105 20 373 0 0 0.00% 0
23.11.21 17,040 65 169 0 0 0.00% 0
23.11.20 16,865 175 24 0 0 0.00% 0
23.11.17 16,905 40 102 0 0 0.00% 0
23.11.16 16,840 65 48 0 0 0.00% 0
23.11.15 16,555 285 428 0 0 0.00% 0
23.11.14 16,255 300 79 0 0 0.00% 0
23.11.13 16,300 45 14 0 0 0.00% 0
23.11.10 16,405 105 98 0 0 0.00% 0
23.11.09 16,500 95 2 0 0 0.00% 0
23.11.08 16,710 210 422 0 0 0.00% 0
23.11.07 17,180 470 153 0 0 0.00% 0
23.11.06 16,185 995 46 0 0 0.00% 0
23.11.03 15,950 235 143 0 0 0.00% 0
23.11.02 15,620 330 65 0 0 0.00% 0
23.11.01 15,500 120 90 0 0 0.00% 0
23.10.31 15,665 165 36 0 0 0.00% 0
23.10.30 15,565 100 1,280 0 0 0.00% 0
23.10.27 15,550 15 206 0 0 0.00% 0
23.10.26 16,040 490 31 0 0 0.00% 0
23.10.25 16,270 230 58 0 0 0.00% 0
23.10.24 16,095 175 26 0 0 0.00% 0
23.10.23 16,230 135 556 0 0 0.00% 0
23.10.20 16,545 315 250 0 0 0.00% 0
23.10.19 16,825 280 20 0 0 0.00% 0
23.10.18 17,015 190 20 0 0 0.00% 0
23.10.17 16,750 265 11 0 0 0.00% 0
23.10.16 17,080 330 54 0 0 0.00% 0
23.10.13 17,170 90 6 0 0 0.00% 0
23.10.12 17,030 140 193 0 0 0.00% 0
23.10.11 16,610 420 55 0 0 0.00% 0
23.10.10 16,590 20 91 0 0 0.00% 0
23.10.06 16,525 65 91 0 0 0.00% 0
23.10.05 16,660 135 275 0 0 0.00% 0
23.10.04 17,055 395 404 0 0 0.00% 0
23.09.27 17,105 50 83 0 0 0.00% 0
23.09.26 17,250 145 1,293 0 0 0.00% 0
23.09.25 17,355 105 220 0 0 0.00% 0
23.09.22 17,490 135 175 0 0 0.00% 0
23.09.21 17,800 310 536 0 0 0.00% 0
23.09.20 17,885 85 62 0 0 0.00% 0
23.09.19 17,965 80 233 0 0 0.00% 0
23.09.18 18,110 145 15 0 0 0.00% 0
23.09.15 17,890 220 166 0 0 0.00% 0
23.09.14 17,605 285 7 0 0 0.00% 0
23.09.13 17,730 125 254 0 0 0.00% 0
23.09.12 17,825 95 60 0 0 0.00% 0
23.09.11 17,695 130 155 0 0 0.00% 0
23.09.08 17,735 40 145 0 0 0.00% 0
23.09.07 17,850 115 22 0 0 0.00% 0
23.09.06 17,940 90 22 0 0 0.00% 0
23.09.05 17,850 90 14 0 0 0.00% 0
23.09.04 17,715 135 3,534 0 0 0.00% 0
23.09.01 17,640 75 242 0 0 0.00% 0
23.08.31 17,720 80 5 0 0 0.00% 0
23.08.30 17,555 165 154 0 0 0.00% 0
23.08.29 17,520 35 95 0 0 0.00% 0
23.08.28 17,425 95 61 0 0 0.00% 0
23.08.25 17,575 150 253 0 0 0.00% 0
23.08.24 17,370 205 16 0 0 0.00% 0
23.08.23 17,430 60 392 0 0 0.00% 0
23.08.22 17,405 25 79 0 0 0.00% 0
23.08.21 17,385 20 709 0 0 0.00% 0
23.08.18 17,525 140 80 0 0 0.00% 0
23.08.17 17,615 90 225 0 0 0.00% 0
23.08.16 17,890 275 209 0 0 0.00% 0
23.08.14 18,115 225 355 0 0 0.00% 0
23.08.11 18,160 45 256 0 0 0.00% 0
23.08.10 18,335 175 4,143 0 0 0.00% 0
23.08.09 17,985 350 134 0 0 0.00% 0
23.08.08 18,195 210 254 0 0 0.00% 0
23.08.07 18,245 50 86 0 0 0.00% 0
23.08.04 18,225 20 66 0 0 0.00% 0
23.08.03 18,405 180 85 0 0 0.00% 0
23.08.02 18,795 390 110 0 0 0.00% 0
23.08.01 18,510 285 173 0 0 0.00% 0
23.07.31 18,245 265 244 0 0 0.00% 0
23.07.28 18,315 70 110 0 0 0.00% 0
23.07.27 18,430 115 109 0 0 0.00% 0
23.07.26 18,480 50 46 0 0 0.00% 0
23.07.25 18,495 15 56 0 0 0.00% 0
23.07.24 18,135 360 486 0 0 0.00% 0
23.07.21 18,010 125 713 0 0 0.00% 0
23.07.20 18,075 65 85 0 0 0.00% 0
23.07.19 18,090 15 138 0 0 0.00% 0
23.07.18 18,220 130 22 0 0 0.00% 0
23.07.17 18,155 65 165 0 0 0.00% 0
23.07.14 17,885 270 273 0 0 0.00% 0
23.07.13 17,700 185 21 0 0 0.00% 0
23.07.12 17,540 160 209 0 0 0.00% 0
23.07.11 17,315 225 66 0 0 0.00% 0
23.07.10 17,400 85 344 0 0 0.00% 0
23.07.07 17,520 120 367 0 0 0.00% 0
23.07.06 17,680 160 1,124 0 0 0.00% 0
23.07.05 17,815 135 191 0 0 0.00% 0
23.07.04 17,850 35 111 0 0 0.00% 0
23.07.03 17,550 300 353 0 0 0.00% 0
23.06.30 17,465 85 366 0 0 0.00% 0
23.06.29 17,490 25 249 0 0 0.00% 0
23.06.28 17,725 235 73 0 0 0.00% 0
23.06.27 17,675 50 268 0 0 0.00% 0
23.06.26 17,635 40 245 0 0 0.00% 0
23.06.23 17,805 170 71 0 0 0.00% 0
23.06.22 17,730 75 18 0 0 0.00% 0
23.06.21 17,935 205 119 0 0 0.00% 0
23.06.20 18,050 115 7 0 0 0.00% 0
23.06.19 18,065 15 76 0 0 0.00% 0
23.06.16 18,030 35 113 0 0 0.00% 0
23.06.15 18,105 75 71 0 0 0.00% 0
23.06.14 18,165 60 251 0 0 0.00% 0
23.06.13 18,150 15 971 0 0 0.00% 0
23.06.12 18,270 120 9 0 0 0.00% 0
23.06.09 18,100 170 316 0 0 0.00% 0
23.06.08 18,225 125 33 0 0 0.00% 0
23.06.07 18,135 90 2,184 0 0 0.00% 0
23.06.05 18,035 100 773 0 0 0.00% 0
23.06.02 17,870 165 750 0 0 0.00% 0
23.06.01 17,895 25 98 0 0 0.00% 0
23.05.31 18,030 135 118 0 0 0.00% 0
23.05.30 17,850 180 134 0 0 0.00% 0
23.05.26 17,855 5 198 0 0 0.00% 0
23.05.25 17,830 25 180 0 0 0.00% 0
23.05.24 17,920 90 589 0 0 0.00% 0
23.05.23 17,890 30 689 0 0 0.00% 0
23.05.22 17,755 135 410 0 0 0.00% 0
23.05.19 17,625 130 5,549 0 0 0.00% 0
23.05.18 17,470 155 71 0 0 0.00% 0
23.05.16 17,300 65 126 0 0 0.00% 0
23.05.15 17,275 25 64 0 0 0.00% 0
23.05.12 17,395 120 4 0 0 0.00% 0
23.05.11 17,430 35 1,197 0 0 0.00% 0
23.05.10 17,585 155 256 0 0 0.00% 0
23.05.09 17,545 40 655 0 0 0.00% 0
23.05.08 17,365 180 291 0 0 0.00% 0
23.05.04 17,370 5 36 0 0 0.00% 0
23.05.03 17,540 170 234 0 0 0.00% 0
23.05.02 17,340 200 363 0 0 0.00% 0
23.04.28 17,345 5 3,381 0 0 0.00% 0
23.04.27 17,590 70 296 0 0 0.00% 0
23.04.26 17,675 85 317 0 0 0.00% 0
23.04.25 17,880 205 145 0 0 0.00% 0
23.04.24 17,975 95 536 0 0 0.00% 0
23.04.21 18,150 175 42 0 0 0.00% 0
23.04.20 18,240 90 333 0 0 0.00% 0
23.04.19 18,320 80 586 0 0 0.00% 0
23.04.18 18,320 0 6,322 0 0 0.00% 0
23.04.14 18,365 100 249 0 0 0.00% 0
23.04.13 18,275 90 1,819 0 0 0.00% 0
23.04.12 18,295 20 919 0 0 0.00% 0
23.04.11 17,925 370 4,074 0 0 0.00% 0
23.04.10 17,740 185 1,411 0 0 0.00% 0
23.04.07 17,470 270 418 0 0 0.00% 0
23.04.06 17,835 365 599 0 0 0.00% 0
23.04.05 17,690 145 679 0 0 0.00% 0
23.04.04 17,650 40 849 0 0 0.00% 0
23.04.03 17,705 55 65 0 0 0.00% 0
23.03.31 17,435 270 283 0 0 0.00% 0
23.03.30 17,265 170 575 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:29 더보기 >