KODEX 최소변동성

(279540)    I    코스피 ETF 09.20 15:33
10,840 전일 10,715 고가 10,875 상한가 13,925 거래량
(주) 		12
125 1.17% 시가 10,805 저가 10,805 하한가 7,505 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 10,715 125 12 0 0 0.00% 600,000
24.09.19 10,745 30 13 0 0 0.00% 600,000
24.09.13 10,650 95 0 0 0 0.00% 600,000
24.09.12 10,500 150 4 0 0 0.00% 600,000
24.09.11 10,530 30 0 0 0 0.00% 600,000
24.09.10 10,560 30 0 0 0 0.00% 600,000
24.09.09 10,605 45 10 0 0 0.00% 600,000
24.09.06 10,740 135 14 0 0 0.00% 600,000
24.09.05 10,790 50 16 0 0 0.00% 600,000
24.09.04 11,095 305 6 0 0 0.00% 0
24.09.03 11,035 60 92 0 0 0.00% 0
24.09.02 11,010 25 4 0 0 0.00% 0
24.08.30 11,035 25 3,542 0 0 0.00% 0
24.08.29 11,120 85 22 0 0 0.00% 0
24.08.28 11,050 70 356 0 0 0.00% 0
24.08.27 11,040 10 0 0 0 0.00% 0
24.08.26 11,040 0 0 0 0 0.00% 0
24.08.23 10,975 65 0 0 0 0.00% 0
24.08.22 10,960 15 0 0 0 0.00% 0
24.08.21 10,915 45 0 0 0 0.00% 0
24.08.20 10,865 50 0 0 0 0.00% 0
24.08.19 10,865 0 0 0 0 0.00% 0
24.08.16 10,695 170 0 0 0 0.00% 0
24.08.14 10,620 75 0 0 0 0.00% 0
24.08.13 10,570 50 3 0 0 0.00% 0
24.08.12 10,435 135 0 0 0 0.00% 0
24.08.09 10,315 120 0 0 0 0.00% 0
24.08.08 10,345 30 1 0 0 0.00% 0
24.08.07 10,105 240 0 0 0 0.00% 0
24.08.06 9,835 270 59 0 0 0.00% 0
24.08.05 10,755 920 45 0 0 0.00% 0
24.08.02 11,060 305 5 0 0 0.00% 0
24.08.01 10,950 110 0 0 0 0.00% 0
24.07.31 10,925 25 7 0 0 0.00% 0
24.07.30 10,975 50 0 0 0 0.00% 0
24.07.29 10,940 35 1 0 0 0.00% 0
24.07.26 10,940 0 3 0 0 0.00% 0
24.07.25 11,040 100 1 0 0 0.00% 0
24.07.24 11,040 0 0 0 0 0.00% 0
24.07.23 11,040 0 0 0 0 0.00% 0
24.07.22 11,185 145 4 0 0 0.00% 0
24.07.19 11,185 0 0 0 0 0.00% 0
24.07.18 11,280 95 5 0 0 0.00% 0
24.07.17 11,405 125 0 0 0 0.00% 0
24.07.16 11,415 10 3 0 0 0.00% 0
24.07.15 11,390 25 5 0 0 0.00% 0
24.07.12 11,450 60 5 0 0 0.00% 0
24.07.11 11,385 65 0 0 0 0.00% 0
24.07.10 11,420 35 1 0 0 0.00% 0
24.07.09 11,380 40 3 0 0 0.00% 0
24.07.08 11,430 50 0 0 0 0.00% 0
24.07.05 11,285 145 540 0 0 0.00% 0
24.07.04 11,175 110 0 0 0 0.00% 0
24.07.03 11,200 25 13 0 0 0.00% 0
24.07.02 11,295 95 1 0 0 0.00% 0
24.07.01 11,310 15 27 0 0 0.00% 0
24.06.28 11,215 95 0 0 0 0.00% 0
24.06.27 11,280 65 0 0 0 0.00% 0
24.06.26 11,175 105 805 0 0 0.00% 0
24.06.25 11,140 35 39 0 0 0.00% 0
24.06.24 11,225 85 5 0 0 0.00% 0
24.06.21 11,285 60 56 0 0 0.00% 0
24.06.20 11,190 95 25 0 0 0.00% 0
24.06.19 11,175 15 10 0 0 0.00% 0
24.06.18 11,125 50 0 0 0 0.00% 0
24.06.17 11,150 25 12 0 0 0.00% 0
24.06.14 11,150 0 0 0 0 0.00% 0
24.06.13 11,105 45 0 0 0 0.00% 0
24.06.12 11,085 20 9 0 0 0.00% 0
24.06.11 11,075 10 9 0 0 0.00% 0
24.06.10 11,075 0 0 0 0 0.00% 0
24.06.07 10,970 105 0 0 0 0.00% 0
24.06.05 10,960 10 0 0 0 0.00% 0
24.06.04 10,965 5 21 0 0 0.00% 0
24.06.03 10,870 95 6 0 0 0.00% 0
24.05.31 10,830 40 1 0 0 0.00% 0
24.05.30 10,960 130 54 0 0 0.00% 0
24.05.29 11,025 65 18 0 0 0.00% 0
24.05.28 11,000 25 9 0 0 0.00% 0
24.05.27 10,955 45 90 0 0 0.00% 0
24.05.24 11,110 155 4 0 0 0.00% 0
24.05.23 11,160 50 50 0 0 0.00% 0
24.05.22 11,200 40 15 0 0 0.00% 0
24.05.21 11,185 15 1 0 0 0.00% 0
24.05.20 11,175 10 0 0 0 0.00% 0
24.05.17 11,250 75 0 0 0 0.00% 0
24.05.16 11,210 40 0 0 0 0.00% 0
24.05.14 11,080 130 614 0 0 0.00% 0
24.05.13 11,065 15 280 0 0 0.00% 0
24.05.10 10,970 95 272 0 0 0.00% 0
24.05.09 11,055 85 39 0 0 0.00% 0
24.05.08 11,020 35 310 0 0 0.00% 0
24.05.07 10,845 175 324 0 0 0.00% 0
24.05.03 10,835 10 447 0 0 0.00% 0
24.05.02 10,860 25 499 0 0 0.00% 0
24.04.30 10,835 25 369 0 0 0.00% 0
24.04.29 10,935 150 111 0 0 0.00% 0
24.04.26 10,865 70 0 0 0 0.00% 0
24.04.25 10,925 60 15 0 0 0.00% 0
24.04.24 10,785 140 6 0 0 0.00% 0
24.04.23 10,785 0 0 0 0 0.00% 0
24.04.22 10,635 150 382 0 0 0.00% 0
24.04.19 10,825 190 70 0 0 0.00% 0
24.04.18 10,715 110 56 0 0 0.00% 0
24.04.17 10,645 70 80 0 0 0.00% 0
24.04.16 10,825 180 484 0 0 0.00% 0
24.04.15 10,945 0 0 0 0 0.00% 0
24.04.12 10,950 5 265 0 0 0.00% 0
24.04.11 11,030 80 30 0 0 0.00% 0
24.04.09 11,060 30 49 0 0 0.00% 0
24.04.08 11,125 65 54 0 0 0.00% 0
24.04.05 11,235 110 44 0 0 0.00% 0
24.04.04 11,105 130 45 0 0 0.00% 0
24.04.03 11,265 160 75 0 0 0.00% 0
24.04.02 11,310 45 33 0 0 0.00% 0
24.04.01 11,255 55 493 0 0 0.00% 0
24.03.29 11,295 40 88 0 0 0.00% 0
24.03.28 11,240 55 152 0 0 0.00% 0
24.03.27 11,225 15 588 0 0 0.00% 0
24.03.26 11,175 50 67 0 0 0.00% 0
24.03.25 11,170 5 71 0 0 0.00% 0
24.03.22 11,135 35 29 0 0 0.00% 0
24.03.20 10,940 60 4 0 0 0.00% 0
24.03.15 11,055 140 46 0 0 0.00% 0
24.03.14 10,970 85 67 0 0 0.00% 0
24.03.13 10,925 45 12,568 0 0 0.00% 0
24.03.11 10,850 15 2 0 0 0.00% 0
24.03.08 10,695 155 6 0 0 0.00% 0
24.03.07 10,700 5 181 0 0 0.00% 0
24.03.06 10,750 50 75 0 0 0.00% 0
24.03.05 10,790 40 242 0 0 0.00% 0
24.03.04 10,800 10 243 0 0 0.00% 0
24.02.28 10,730 70 2 0 0 0.00% 0
24.02.26 10,905 55 143 0 0 0.00% 0
24.02.23 10,855 50 50 0 0 0.00% 0
24.02.22 10,795 60 3 0 0 0.00% 0
24.02.21 10,900 105 9 0 0 0.00% 0
24.02.20 10,915 15 5 0 0 0.00% 0
24.02.16 10,650 95 10 0 0 0.00% 0
24.02.15 10,620 30 21 0 0 0.00% 0
24.02.14 10,730 110 6 0 0 0.00% 0
24.02.13 10,635 95 434 0 0 0.00% 0
24.02.08 10,640 5 25 0 0 0.00% 0
24.02.07 10,565 75 35 0 0 0.00% 0
24.02.06 10,570 5 2 0 0 0.00% 0
24.02.05 10,585 15 395 0 0 0.00% 0
24.02.02 10,550 35 1 0 0 0.00% 0
24.02.01 10,265 285 433 0 0 0.00% 0
24.01.31 10,330 65 23 0 0 0.00% 0
24.01.30 10,330 0 69 0 0 0.00% 0
24.01.29 10,220 110 225 0 0 0.00% 0
24.01.24 10,205 30 20 0 0 0.00% 0
24.01.23 10,210 5 27 0 0 0.00% 0
24.01.22 10,075 135 28 0 0 0.00% 0
24.01.19 9,975 100 79 0 0 0.00% 0
24.01.18 9,980 5 272 0 0 0.00% 0
24.01.17 10,115 135 70 0 0 0.00% 0
24.01.16 10,320 205 15,763 0 0 0.00% 0
24.01.15 10,285 35 8,641 0 0 0.00% 0
24.01.12 10,365 80 1,001 0 0 0.00% 0
24.01.11 10,355 10 12 0 0 0.00% 0
24.01.10 10,460 105 26 0 0 0.00% 0
24.01.09 10,390 70 16 0 0 0.00% 0
24.01.05 10,390 0 990 0 0 0.00% 0
24.01.04 10,520 130 991 0 0 0.00% 0
24.01.03 10,675 155 13 0 0 0.00% 0
24.01.02 10,570 105 6 0 0 0.00% 0
23.12.28 10,440 130 6 0 0 0.00% 0
23.12.27 10,425 15 3 0 0 0.00% 0
23.12.22 10,330 95 7 0 0 0.00% 0
23.12.21 10,370 40 13 0 0 0.00% 0
23.12.20 10,320 50 9 0 0 0.00% 0
23.12.14 10,255 150 1 0 0 0.00% 0
23.12.07 10,195 30 2 0 0 0.00% 0
23.12.06 10,145 50 107 0 0 0.00% 0
23.12.05 10,160 15 1 0 0 0.00% 0
23.12.04 10,135 25 14 0 0 0.00% 0
23.11.28 10,185 15 20 0 0 0.00% 0
23.11.27 10,125 60 12 0 0 0.00% 0
23.11.23 10,115 35 14 0 0 0.00% 0
23.11.22 10,120 5 9 0 0 0.00% 0
23.11.20 10,055 55 18 0 0 0.00% 0
23.11.17 10,055 0 1 0 0 0.00% 0
23.11.16 10,025 30 10 0 0 0.00% 0
23.11.06 9,715 415 13 0 0 0.00% 0
23.11.02 9,530 140 1 0 0 0.00% 0
23.11.01 9,490 40 2 0 0 0.00% 0
23.10.27 9,465 45 7 0 0 0.00% 0
23.10.26 9,690 225 8 0 0 0.00% 0
23.10.25 9,710 20 25 0 0 0.00% 0
23.10.24 9,660 50 13 0 0 0.00% 0
23.10.23 9,755 95 61 0 0 0.00% 0
23.10.18 10,080 10 136 0 0 0.00% 0
23.10.16 10,115 65 1 0 0 0.00% 0
23.10.12 10,020 140 7 0 0 0.00% 0
23.10.06 9,900 50 1 0 0 0.00% 0
23.10.04 10,060 100 3 0 0 0.00% 0
23.09.27 10,095 35 9 0 0 0.00% 0
23.09.20 10,550 75 1 0 0 0.00% 0
23.09.19 10,535 15 3 0 0 0.00% 0
23.09.18 10,635 100 1 0 0 0.00% 0
23.09.15 10,490 145 169 0 0 0.00% 0
23.09.11 10,380 0 11 0 0 0.00% 0
23.09.04 10,425 85 3 0 0 0.00% 0
23.09.01 10,360 65 4 0 0 0.00% 0
23.08.31 10,390 30 45 0 0 0.00% 0
23.08.30 10,300 90 7 0 0 0.00% 0
23.08.21 10,130 10 17,589 0 0 0.00% 0
23.08.18 10,135 5 111 0 0 0.00% 0
23.08.17 10,200 65 20 0 0 0.00% 0
23.08.16 10,405 205 10 0 0 0.00% 0
23.08.11 10,375 45 23 0 0 0.00% 0
23.08.10 10,320 55 34 0 0 0.00% 0
23.08.09 10,265 55 16 0 0 0.00% 0
23.08.08 10,385 120 11 0 0 0.00% 0
23.08.07 10,315 70 25,295 0 0 0.00% 0
23.08.04 10,235 80 1 0 0 0.00% 0
23.08.03 10,390 155 9 0 0 0.00% 0
23.08.02 10,460 70 2 0 0 0.00% 0
23.08.01 10,330 130 89 0 0 0.00% 0
23.07.31 10,245 85 208 0 0 0.00% 0
23.07.28 10,205 40 111,651 0 0 0.00% 0
23.07.27 10,020 185 13 0 0 0.00% 0
23.07.26 10,205 185 29 0 0 0.00% 0
23.07.25 10,220 15 2 0 0 0.00% 0
23.07.24 10,280 60 16 0 0 0.00% 0
23.07.21 10,265 15 5 0 0 0.00% 0
23.07.20 10,240 25 4 0 0 0.00% 0
23.07.19 10,310 70 2 0 0 0.00% 0
23.07.17 10,415 85 1 0 0 0.00% 0
23.07.14 10,275 140 4 0 0 0.00% 0
23.07.13 10,185 90 21 0 0 0.00% 0
23.07.12 10,135 50 1 0 0 0.00% 0
23.07.11 10,045 90 298 0 0 0.00% 0
23.07.10 10,085 40 22,574 0 0 0.00% 0
23.07.07 10,220 135 26 0 0 0.00% 0
23.07.06 10,335 115 240 0 0 0.00% 0
23.07.05 10,425 90 10 0 0 0.00% 0
23.07.04 10,470 45 2 0 0 0.00% 0
23.07.03 10,350 120 21 0 0 0.00% 0
23.06.30 10,260 90 31 0 0 0.00% 0
23.06.28 10,345 40 1 0 0 0.00% 0
23.06.27 10,275 70 2 0 0 0.00% 0
23.06.26 10,260 15 14 0 0 0.00% 0
23.06.23 10,340 80 2 0 0 0.00% 0
23.06.22 10,320 20 629 0 0 0.00% 0
23.06.21 10,430 110 3,278 0 0 0.00% 0
23.06.20 10,395 35 5,015 0 0 0.00% 0
23.06.19 10,465 70 30 0 0 0.00% 0
23.06.16 10,440 25 12 0 0 0.00% 0
23.06.13 10,490 60 2 0 0 0.00% 0
23.06.12 10,505 15 21,545 0 0 0.00% 0
23.06.09 10,455 50 2 0 0 0.00% 0
23.06.08 10,525 70 11 0 0 0.00% 0
23.06.07 10,445 80 200 0 0 0.00% 0
23.06.05 10,410 35 19,142 0 0 0.00% 0
23.06.02 10,350 60 36 0 0 0.00% 0
23.06.01 10,425 75 1 0 0 0.00% 0
23.05.31 10,385 40 4 0 0 0.00% 0
23.05.30 10,335 50 27,732 0 0 0.00% 0
23.05.25 10,415 65 197 0 0 0.00% 0
23.05.24 10,395 20 9 0 0 0.00% 0
23.05.23 10,380 15 135 0 0 0.00% 0
23.05.22 10,310 70 27 0 0 0.00% 0
23.05.19 10,190 120 6 0 0 0.00% 0
23.05.18 10,140 50 11 0 0 0.00% 0
23.05.16 10,080 45 483 0 0 0.00% 0
23.05.15 10,170 90 100 0 0 0.00% 0
23.05.12 10,265 95 48 0 0 0.00% 0
23.05.11 10,265 0 19 0 0 0.00% 0
23.05.08 10,280 75 500 0 0 0.00% 0
23.05.03 10,345 30 1 0 0 0.00% 0
23.05.02 10,295 50 9,373 0 0 0.00% 0
23.04.27 10,580 125 16 0 0 0.00% 0
23.04.25 10,895 185 71 0 0 0.00% 0
23.04.24 11,060 165 3 0 0 0.00% 0
23.04.21 11,160 100 16 0 0 0.00% 0
23.04.19 11,130 45 6,490 0 0 0.00% 0
23.04.18 11,105 25 8 0 0 0.00% 0
23.04.14 11,115 55 3 0 0 0.00% 0
23.04.12 11,025 50 29 0 0 0.00% 0
23.04.11 10,920 105 29 0 0 0.00% 0
23.04.10 10,910 10 27 0 0 0.00% 0
23.04.07 10,910 0 27 0 0 0.00% 0
23.04.05 10,950 115 15 0 0 0.00% 0
23.04.04 10,970 20 1 0 0 0.00% 0
23.04.03 11,010 40 4,310 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 21:33 더보기 >