KODEX MSCI KOREA ESG유니버설

(289040)    I    코스피 ETF 11.26 15:33
10,215 전일 10,215 고가 0 상한가 13,275 거래량
(주) 		0
0 0.00% 시가 0 저가 0 하한가 7,155 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 10,290 75 0 0 0 0.00% 900,000
24.11.25 10,070 220 12 0 0 0.00% 900,000
24.11.22 10,065 5 0 0 0 0.00% 900,000
24.11.21 10,015 50 2 0 0 0.00% 900,000
24.11.20 9,985 30 245 0 0 0.00% 900,000
24.11.19 9,935 50 23 0 0 0.00% 900,000
24.11.18 9,680 255 0 0 0 0.00% 900,000
24.11.15 9,700 20 2 0 0 0.00% 900,000
24.11.14 9,775 10 5 0 0 0.00% 900,000
24.11.13 10,060 285 78 0 0 0.00% 900,000
24.11.12 10,180 120 22 0 0 0.00% 900,000
24.11.11 10,320 140 0 0 0 0.00% 0
24.11.08 10,320 0 93 0 0 0.00% 0
24.11.07 10,335 15 10 0 0 0.00% 0
24.11.06 10,340 5 0 0 0 0.00% 0
24.11.05 10,370 30 12 0 0 0.00% 0
24.11.04 10,225 145 2 0 0 0.00% 0
24.11.01 10,225 0 1,567 0 0 0.00% 0
24.10.31 10,455 230 15,275 0 0 0.00% 0
24.10.30 10,520 65 0 0 0 0.00% 0
24.10.29 10,530 10 10 0 0 0.00% 0
24.10.28 10,455 75 302 0 0 0.00% 0
24.10.25 10,425 30 200 0 0 0.00% 0
24.10.24 10,545 120 0 0 0 0.00% 0
24.10.23 10,380 165 2 0 0 0.00% 0
24.10.22 10,520 140 29 0 0 0.00% 0
24.10.21 10,490 30 8 0 0 0.00% 0
24.10.18 10,555 65 19 0 0 0.00% 0
24.10.17 10,555 0 2 0 0 0.00% 0
24.10.16 10,630 75 0 0 0 0.00% 0
24.10.15 10,620 10 6 0 0 0.00% 0
24.10.14 10,475 145 4 0 0 0.00% 0
24.10.11 10,485 10 17 0 0 0.00% 0
24.10.10 10,455 30 9 0 0 0.00% 0
24.10.08 10,490 35 0 0 0 0.00% 0
24.10.07 10,350 140 0 0 0 0.00% 0
24.10.04 10,310 40 5 0 0 0.00% 0
24.10.02 10,595 285 0 0 0 0.00% 0
24.09.30 10,720 125 1 0 0 0.00% 0
24.09.27 10,630 90 2,677 0 0 0.00% 0
24.09.26 10,310 320 1 0 0 0.00% 0
24.09.25 10,445 135 0 0 0 0.00% 0
24.09.24 10,395 50 62 0 0 0.00% 0
24.09.23 10,335 60 68 0 0 0.00% 0
24.09.20 10,260 75 53 0 0 0.00% 0
24.09.19 10,260 0 0 0 0 0.00% 0
24.09.13 10,200 60 40 0 0 0.00% 0
24.09.12 9,965 235 22 0 0 0.00% 0
24.09.11 10,140 175 112 0 0 0.00% 0
24.09.10 10,150 10 0 0 0 0.00% 0
24.09.09 10,260 110 14 0 0 0.00% 0
24.09.06 10,370 110 104 0 0 0.00% 0
24.09.05 10,380 10 0 0 0 0.00% 0
24.09.04 10,765 385 10 0 0 0.00% 0
24.09.03 10,795 30 3 0 0 0.00% 0
24.09.02 10,735 60 0 0 0 0.00% 0
24.08.30 10,735 0 0 0 0 0.00% 0
24.08.29 10,805 70 0 0 0 0.00% 0
24.08.28 10,875 70 10 0 0 0.00% 0
24.08.27 10,935 60 133 0 0 0.00% 0
24.08.26 10,900 35 158 0 0 0.00% 0
24.08.23 10,905 5 3 0 0 0.00% 0
24.08.22 10,915 10 6 0 0 0.00% 0
24.08.21 10,910 5 27 0 0 0.00% 0
24.08.20 10,825 85 0 0 0 0.00% 0
24.08.19 10,860 35 0 0 0 0.00% 0
24.08.16 10,640 220 49 0 0 0.00% 0
24.08.14 10,535 105 3 0 0 0.00% 0
24.08.13 10,485 50 0 0 0 0.00% 0
24.08.12 10,390 95 5 0 0 0.00% 0
24.08.09 10,175 215 51 0 0 0.00% 0
24.08.08 10,290 115 104 0 0 0.00% 0
24.08.07 10,165 125 1 0 0 0.00% 0
24.08.06 9,805 360 128 0 0 0.00% 0
24.08.05 10,740 935 110 0 0 0.00% 0
24.08.02 11,205 465 20 0 0 0.00% 0
24.08.01 11,170 35 0 0 0 0.00% 0
24.07.31 11,060 110 7 0 0 0.00% 0
24.07.30 11,160 100 0 0 0 0.00% 0
24.07.29 11,045 115 0 0 0 0.00% 0
24.07.26 10,950 95 803 0 0 0.00% 0
24.07.25 11,120 170 18 0 0 0.00% 0
24.07.24 11,230 110 1,275 0 0 0.00% 0
24.07.23 11,160 70 36 0 0 0.00% 0
24.07.22 11,320 160 4 0 0 0.00% 0
24.07.19 11,295 25 3 0 0 0.00% 0
24.07.18 11,510 215 18 0 0 0.00% 0
24.07.17 11,580 70 12 0 0 0.00% 0
24.07.16 11,540 40 85 0 0 0.00% 0
24.07.15 11,520 20 10 0 0 0.00% 0
24.07.12 11,705 185 6 0 0 0.00% 0
24.07.11 11,590 115 111 0 0 0.00% 0
24.07.10 11,620 30 1 0 0 0.00% 0
24.07.09 11,615 5 399 0 0 0.00% 0
24.07.08 11,625 10 423 0 0 0.00% 0
24.07.05 11,390 235 672 0 0 0.00% 0
24.07.04 11,315 75 1,530 0 0 0.00% 0
24.07.03 11,190 125 33 0 0 0.00% 0
24.07.02 11,195 5 25 0 0 0.00% 0
24.07.01 11,145 50 302 0 0 0.00% 0
24.06.28 11,085 60 95 0 0 0.00% 0
24.06.27 11,090 5 3 0 0 0.00% 0
24.06.26 11,070 20 86 0 0 0.00% 0
24.06.25 11,025 45 3 0 0 0.00% 0
24.06.24 11,110 85 10 0 0 0.00% 0
24.06.21 11,185 75 9,705 0 0 0.00% 0
24.06.20 11,100 85 410 0 0 0.00% 0
24.06.19 10,975 125 101 0 0 0.00% 0
24.06.18 10,885 90 77 0 0 0.00% 0
24.06.17 10,995 110 28 0 0 0.00% 0
24.06.14 11,040 45 1 0 0 0.00% 0
24.06.13 10,835 205 18 0 0 0.00% 0
24.06.12 10,765 70 0 0 0 0.00% 0
24.06.11 10,745 20 102 0 0 0.00% 0
24.06.10 10,850 105 2 0 0 0.00% 0
24.06.07 10,675 175 0 0 0 0.00% 0
24.06.05 10,590 85 85 0 0 0.00% 0
24.06.04 10,675 85 0 0 0 0.00% 0
24.06.03 10,565 110 3 0 0 0.00% 0
24.05.31 10,580 15 1 0 0 0.00% 0
24.05.30 10,685 105 6 0 0 0.00% 0
24.05.29 10,840 155 0 0 0 0.00% 0
24.05.28 10,730 110 100 0 0 0.00% 0
24.05.27 10,705 25 200 0 0 0.00% 0
24.05.24 10,865 160 0 0 0 0.00% 0
24.05.23 10,885 20 820 0 0 0.00% 0
24.05.22 10,910 25 24 0 0 0.00% 0
24.05.21 10,935 25 28 0 0 0.00% 0
24.05.20 11,010 75 355 0 0 0.00% 0
24.05.17 11,010 0 1 0 0 0.00% 0
24.05.16 10,930 80 0 0 0 0.00% 0
24.05.14 10,865 65 46 0 0 0.00% 0
24.05.13 10,910 45 2 0 0 0.00% 0
24.05.10 10,850 60 0 0 0 0.00% 0
24.05.09 10,980 130 348 0 0 0.00% 0
24.05.08 10,930 50 0 0 0 0.00% 0
24.05.07 10,755 175 50 0 0 0.00% 0
24.05.03 10,715 40 59 0 0 0.00% 0
24.05.02 10,805 90 0 0 0 0.00% 0
24.04.30 10,750 55 84 0 0 0.00% 0
24.04.29 10,860 90 177 0 0 0.00% 0
24.04.26 10,740 120 4 0 0 0.00% 0
24.04.25 10,850 110 31 0 0 0.00% 0
24.04.24 10,690 0 0 0 0 0.00% 0
24.04.23 10,695 5 144 0 0 0.00% 0
24.04.22 10,555 140 242 0 0 0.00% 0
24.04.19 10,735 0 0 0 0 0.00% 0
24.04.18 10,550 185 260 0 0 0.00% 0
24.04.17 10,640 0 0 0 0 0.00% 0
24.04.16 10,815 175 20 0 0 0.00% 0
24.04.15 10,940 0 0 0 0 0.00% 0
24.04.12 11,070 130 66 0 0 0.00% 0
24.04.11 11,080 10 3,502 0 0 0.00% 0
24.04.09 11,165 85 517 0 0 0.00% 0
24.04.08 11,120 45 337 0 0 0.00% 0
24.04.05 11,240 120 3 0 0 0.00% 0
24.04.03 11,300 160 19 0 0 0.00% 0
24.04.02 11,280 20 65 0 0 0.00% 0
24.04.01 11,285 5 76 0 0 0.00% 0
24.03.29 11,280 5 309 0 0 0.00% 0
24.03.28 11,245 35 468 0 0 0.00% 0
24.03.27 11,290 45 22 0 0 0.00% 0
24.03.26 11,235 55 442 0 0 0.00% 0
24.03.25 11,280 45 40 0 0 0.00% 0
24.03.22 11,290 10 107 0 0 0.00% 0
24.03.21 10,940 350 27 0 0 0.00% 0
24.03.19 10,890 70 27 0 0 0.00% 0
24.03.18 10,910 20 12 0 0 0.00% 0
24.03.15 11,095 185 186 0 0 0.00% 0
24.03.13 10,920 45 177 0 0 0.00% 0
24.03.12 10,820 100 3,050 0 0 0.00% 0
24.03.08 10,765 120 52 0 0 0.00% 0
24.03.07 10,700 65 301 0 0 0.00% 0
24.03.06 10,765 65 279 0 0 0.00% 0
24.03.05 10,870 105 118 0 0 0.00% 0
24.03.04 10,705 165 12 0 0 0.00% 0
24.02.28 10,545 165 212 0 0 0.00% 0
24.02.27 10,585 40 104 0 0 0.00% 0
24.02.26 10,745 160 3 0 0 0.00% 0
24.02.23 10,725 20 2 0 0 0.00% 0
24.02.22 10,690 35 11 0 0 0.00% 0
24.02.21 10,725 35 55 0 0 0.00% 0
24.02.20 10,840 115 210 0 0 0.00% 0
24.02.19 10,645 195 410 0 0 0.00% 0
24.02.16 10,620 25 168 0 0 0.00% 0
24.02.15 10,555 65 9 0 0 0.00% 0
24.02.14 10,650 95 61 0 0 0.00% 0
24.02.13 10,570 80 97 0 0 0.00% 0
24.02.08 10,475 95 74 0 0 0.00% 0
24.02.07 10,370 105 205 0 0 0.00% 0
24.02.06 10,365 5 10 0 0 0.00% 0
24.02.05 10,540 175 15 0 0 0.00% 0
24.02.02 10,160 380 212 0 0 0.00% 0
24.02.01 10,020 140 30 0 0 0.00% 0
24.01.30 10,090 30 71 0 0 0.00% 0
24.01.29 9,970 120 20 0 0 0.00% 0
24.01.26 9,900 70 48 0 0 0.00% 0
24.01.25 9,865 35 26 0 0 0.00% 0
24.01.24 9,950 85 2 0 0 0.00% 0
24.01.23 9,855 95 114 0 0 0.00% 0
24.01.19 9,790 65 52 0 0 0.00% 0
24.01.18 9,740 50 1,509 0 0 0.00% 0
24.01.16 10,110 110 27 0 0 0.00% 0
24.01.12 10,155 45 3 0 0 0.00% 0
24.01.10 10,375 220 33 0 0 0.00% 0
24.01.09 10,340 35 7 0 0 0.00% 0
24.01.08 10,325 15 650 0 0 0.00% 0
24.01.05 10,320 5 280 0 0 0.00% 0
24.01.04 10,450 130 126 0 0 0.00% 0
24.01.03 10,710 260 1,335 0 0 0.00% 0
24.01.02 10,550 160 393 0 0 0.00% 0
23.12.28 10,435 115 1 0 0 0.00% 0
23.12.27 10,295 140 1 0 0 0.00% 0
23.12.26 10,315 20 395 0 0 0.00% 0
23.12.22 10,330 15 65 0 0 0.00% 0
23.12.21 10,350 20 40 0 0 0.00% 0
23.12.20 10,240 110 2 0 0 0.00% 0
23.12.19 10,185 55 84 0 0 0.00% 0
23.12.18 10,260 75 700 0 0 0.00% 0
23.12.15 10,140 120 67 0 0 0.00% 0
23.12.14 9,980 160 44 0 0 0.00% 0
23.12.11 9,975 15 36 0 0 0.00% 0
23.12.08 9,850 125 220 0 0 0.00% 0
23.12.07 9,900 50 11 0 0 0.00% 0
23.12.05 9,965 25 10 0 0 0.00% 0
23.12.04 9,940 25 6 0 0 0.00% 0
23.11.29 9,965 5 1 0 0 0.00% 0
23.11.28 9,895 70 1,077 0 0 0.00% 0
23.11.27 9,925 30 21 0 0 0.00% 0
23.11.23 10,020 50 19 0 0 0.00% 0
23.11.22 9,995 25 22 0 0 0.00% 0
23.11.21 9,935 60 37 0 0 0.00% 0
23.11.20 9,810 125 37 0 0 0.00% 0
23.11.17 9,910 100 17 0 0 0.00% 0
23.11.16 9,930 20 1,430 0 0 0.00% 0
23.11.15 9,725 205 1 0 0 0.00% 0
23.11.14 9,600 125 57 0 0 0.00% 0
23.11.06 9,440 370 43 0 0 0.00% 0
23.11.01 9,075 90 1 0 0 0.00% 0
23.10.27 9,155 5 11 0 0 0.00% 0
23.10.26 9,410 255 2,417 0 0 0.00% 0
23.10.25 9,490 80 15 0 0 0.00% 0
23.10.24 9,375 115 11 0 0 0.00% 0
23.10.23 9,510 135 53 0 0 0.00% 0
23.10.20 9,610 100 11 0 0 0.00% 0
23.10.17 9,595 170 52 0 0 0.00% 0
23.10.16 9,735 140 14 0 0 0.00% 0
23.10.12 9,690 100 1 0 0 0.00% 0
23.10.11 9,575 115 47 0 0 0.00% 0
23.10.10 9,490 85 2 0 0 0.00% 0
23.10.05 9,435 55 10 0 0 0.00% 0
23.10.04 9,675 240 154 0 0 0.00% 0
23.09.27 9,745 70 12 0 0 0.00% 0
23.09.26 9,900 155 30 0 0 0.00% 0
23.09.25 9,920 20 10 0 0 0.00% 0
23.09.21 10,115 170 2,326 0 0 0.00% 0
23.09.18 10,325 175 10 0 0 0.00% 0
23.09.15 10,140 185 130 0 0 0.00% 0
23.09.14 9,975 165 11 0 0 0.00% 0
23.09.13 10,000 25 21 0 0 0.00% 0
23.09.08 10,020 25 20 0 0 0.00% 0
23.09.07 10,045 25 10 0 0 0.00% 0
23.09.06 10,165 120 3 0 0 0.00% 0
23.09.05 10,035 130 20 0 0 0.00% 0
23.09.04 10,015 20 1 0 0 0.00% 0
23.09.01 10,015 0 10 0 0 0.00% 0
23.08.30 9,995 40 30 0 0 0.00% 0
23.08.29 9,910 85 22 0 0 0.00% 0
23.08.28 9,900 10 182 0 0 0.00% 0
23.08.23 9,895 65 12 0 0 0.00% 0
23.08.22 9,845 50 44 0 0 0.00% 0
23.08.21 9,820 25 419 0 0 0.00% 0
23.08.18 9,875 55 1,171 0 0 0.00% 0
23.08.17 9,915 40 57 0 0 0.00% 0
23.08.14 10,175 165 12 0 0 0.00% 0
23.08.11 10,200 25 16 0 0 0.00% 0
23.08.09 10,125 115 313 0 0 0.00% 0
23.08.08 10,215 90 5 0 0 0.00% 0
23.08.07 10,265 50 14 0 0 0.00% 0
23.08.04 10,230 35 1 0 0 0.00% 0
23.08.03 10,370 140 106 0 0 0.00% 0
23.08.02 10,525 155 14 0 0 0.00% 0
23.08.01 10,380 145 2,022 0 0 0.00% 0
23.07.31 10,235 145 51 0 0 0.00% 0
23.07.28 10,270 35 5 0 0 0.00% 0
23.07.27 10,275 5 1,063 0 0 0.00% 0
23.07.26 10,270 5 1,514 0 0 0.00% 0
23.07.25 10,320 50 20 0 0 0.00% 0
23.07.24 10,235 85 1,036 0 0 0.00% 0
23.07.21 10,200 35 2,725 0 0 0.00% 0
23.07.20 10,150 50 507 0 0 0.00% 0
23.07.19 10,230 80 498 0 0 0.00% 0
23.07.18 10,250 20 80 0 0 0.00% 0
23.07.17 10,210 40 65 0 0 0.00% 0
23.07.14 10,100 110 6 0 0 0.00% 0
23.07.13 9,975 125 4 0 0 0.00% 0
23.07.12 9,920 55 4 0 0 0.00% 0
23.07.11 9,815 105 20 0 0 0.00% 0
23.07.10 9,800 15 7 0 0 0.00% 0
23.07.07 9,950 150 24 0 0 0.00% 0
23.07.05 10,110 70 23 0 0 0.00% 0
23.07.04 10,095 15 3 0 0 0.00% 0
23.06.30 9,935 40 12 0 0 0.00% 0
23.06.28 10,020 70 10 0 0 0.00% 0
23.06.27 10,035 15 2,553 0 0 0.00% 0
23.06.26 10,005 30 25 0 0 0.00% 0
23.06.23 10,070 65 33 0 0 0.00% 0
23.06.22 10,015 55 19 0 0 0.00% 0
23.06.21 10,110 95 30 0 0 0.00% 0
23.06.20 10,095 15 11 0 0 0.00% 0
23.06.19 10,185 90 40 0 0 0.00% 0
23.06.16 10,190 5 2 0 0 0.00% 0
23.06.15 10,200 10 48 0 0 0.00% 0
23.06.14 10,280 80 10 0 0 0.00% 0
23.06.13 10,280 0 2 0 0 0.00% 0
23.06.12 10,275 5 20 0 0 0.00% 0
23.06.09 10,125 150 54 0 0 0.00% 0
23.06.08 10,200 75 38 0 0 0.00% 0
23.06.07 10,165 35 90 0 0 0.00% 0
23.06.02 10,035 85 160 0 0 0.00% 0
23.05.31 10,105 55 10 0 0 0.00% 0
23.05.30 9,965 140 37 0 0 0.00% 0
23.05.26 9,945 20 2 0 0 0.00% 0
23.05.24 10,035 90 33 0 0 0.00% 0
23.05.23 9,990 45 65 0 0 0.00% 0
23.05.22 9,850 140 26 0 0 0.00% 0
23.05.19 9,830 20 1 0 0 0.00% 0
23.05.18 9,710 120 119 0 0 0.00% 0
23.05.16 9,570 120 240 0 0 0.00% 0
23.05.15 9,610 40 600 0 0 0.00% 0
23.05.12 9,705 95 823 0 0 0.00% 0
23.05.11 9,710 5 5 0 0 0.00% 0
23.05.10 9,770 60 225 0 0 0.00% 0
23.05.09 9,815 45 10 0 0 0.00% 0
23.05.08 9,710 105 11 0 0 0.00% 0
23.05.03 9,745 35 32 0 0 0.00% 0
23.05.02 9,695 50 10 0 0 0.00% 0
23.04.27 9,845 40 35 0 0 0.00% 0
23.04.26 9,790 55 232 0 0 0.00% 0
23.04.25 9,995 205 166 0 0 0.00% 0
23.04.24 10,075 80 31 0 0 0.00% 0
23.04.21 10,115 40 29 0 0 0.00% 0
23.04.20 10,120 5 10 0 0 0.00% 0
23.04.19 10,145 25 7 0 0 0.00% 0
23.04.18 10,165 20 7 0 0 0.00% 0
23.04.17 10,180 15 52 0 0 0.00% 0
23.04.14 10,090 90 53 0 0 0.00% 0
23.04.13 10,050 40 16 0 0 0.00% 0
23.04.12 10,080 30 17 0 0 0.00% 0
23.04.11 9,940 140 78 0 0 0.00% 0
23.04.10 9,845 95 15 0 0 0.00% 0
23.04.07 9,685 160 27 0 0 0.00% 0
23.04.06 9,860 175 41 0 0 0.00% 0
23.04.05 9,790 70 4 0 0 0.00% 0
23.04.04 9,790 0 4 0 0 0.00% 0
23.04.03 9,780 10 43 0 0 0.00% 0
23.03.30 9,645 35 1,019 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.27 08:57 더보기 >