KODEX 코스피대형주

(337140)    I    코스피 ETF 09.20 15:33
12,495 전일 12,400 고가 12,595 상한가 16,120 거래량
(주) 		2,521
95 0.77% 시가 12,580 저가 12,495 하한가 8,680 거래대금
(백만) 		32
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 12,400 95 2,521 0 0 0.00% 800,000
24.09.19 12,425 25 393 0 0 0.00% 800,000
24.09.13 12,345 80 495 0 0 0.00% 1,200,000
24.09.12 12,080 265 1,413 0 0 0.00% 1,200,000
24.09.11 12,195 115 4,727 0 0 0.00% 1,200,000
24.09.10 12,220 25 4,622 0 0 0.00% 1,200,000
24.09.09 12,310 90 863 0 0 0.00% 1,200,000
24.09.06 12,430 120 6,885 0 0 0.00% 1,200,000
24.09.05 12,480 50 3,071 0 0 0.00% 1,200,000
24.09.04 12,875 395 1,104 0 0 0.00% 0
24.09.03 12,990 115 3,401 0 0 0.00% 0
24.09.02 12,945 45 623 0 0 0.00% 0
24.08.30 12,875 70 1,358 0 0 0.00% 0
24.08.29 12,990 115 500 0 0 0.00% 0
24.08.28 12,990 0 1,137 0 0 0.00% 0
24.08.27 13,035 45 720 0 0 0.00% 0
24.08.26 13,060 25 2,202 0 0 0.00% 0
24.08.23 13,065 5 3,015 0 0 0.00% 0
24.08.22 13,025 40 1,058 0 0 0.00% 0
24.08.21 13,035 10 651 0 0 0.00% 0
24.08.20 12,885 150 1,011 0 0 0.00% 0
24.08.19 13,015 130 1,728 0 0 0.00% 0
24.08.16 12,730 285 8,466 0 0 0.00% 0
24.08.14 12,625 105 1,650 0 0 0.00% 0
24.08.13 12,605 20 1,179 0 0 0.00% 0
24.08.12 12,450 155 9,143 0 0 0.00% 0
24.08.09 12,235 215 9,536 0 0 0.00% 0
24.08.08 12,350 115 5,129 0 0 0.00% 0
24.08.07 12,190 160 6,155 0 0 0.00% 0
24.08.06 11,805 385 25,002 0 0 0.00% 0
24.08.05 12,930 1,125 22,678 0 0 0.00% 0
24.08.02 13,420 490 1,437 0 0 0.00% 0
24.08.01 13,430 10 772 0 0 0.00% 0
24.07.31 13,205 225 427 0 0 0.00% 0
24.07.30 13,355 150 1,928 0 0 0.00% 0
24.07.29 13,170 185 257 0 0 0.00% 0
24.07.26 13,100 70 1,653 0 0 0.00% 0
24.07.25 13,320 220 479 0 0 0.00% 0
24.07.24 13,410 90 1,714 0 0 0.00% 0
24.07.23 13,355 55 369 0 0 0.00% 0
24.07.22 13,460 105 1,019 0 0 0.00% 0
24.07.19 13,580 120 329 0 0 0.00% 0
24.07.18 13,760 180 761 0 0 0.00% 0
24.07.17 13,835 75 1,119 0 0 0.00% 0
24.07.16 13,820 15 334 0 0 0.00% 0
24.07.15 13,805 15 4,170 0 0 0.00% 0
24.07.12 13,945 140 7,476 0 0 0.00% 0
24.07.11 13,885 60 1,324 0 0 0.00% 0
24.07.10 13,860 25 1,139 0 0 0.00% 0
24.07.09 13,860 0 789 0 0 0.00% 0
24.07.08 13,895 35 332 0 0 0.00% 0
24.07.05 13,630 265 1,555 0 0 0.00% 0
24.07.04 13,525 105 6,500 0 0 0.00% 0
24.07.03 13,425 100 112 0 0 0.00% 0
24.07.02 13,475 50 670 0 0 0.00% 0
24.07.01 13,395 80 182 0 0 0.00% 0
24.06.28 13,345 50 503 0 0 0.00% 0
24.06.27 13,355 10 22 0 0 0.00% 0
24.06.26 13,300 55 831 0 0 0.00% 0
24.06.25 13,235 65 19 0 0 0.00% 0
24.06.24 13,320 85 142 0 0 0.00% 0
24.06.21 13,445 125 554 0 0 0.00% 0
24.06.20 13,400 45 840 0 0 0.00% 0
24.06.19 13,215 185 1,413 0 0 0.00% 0
24.06.18 13,085 130 512 0 0 0.00% 0
24.06.17 13,210 125 534 0 0 0.00% 0
24.06.14 13,210 0 863 0 0 0.00% 0
24.06.13 13,005 205 88 0 0 0.00% 0
24.06.12 12,925 80 395 0 0 0.00% 0
24.06.11 12,865 60 266 0 0 0.00% 0
24.06.10 12,990 125 193 0 0 0.00% 0
24.06.07 12,865 125 835 0 0 0.00% 0
24.06.05 12,695 170 1,037 0 0 0.00% 0
24.06.04 12,780 85 118 0 0 0.00% 0
24.06.03 12,560 220 880 0 0 0.00% 0
24.05.31 12,570 10 406 0 0 0.00% 0
24.05.30 12,760 190 1,146 0 0 0.00% 0
24.05.29 13,015 255 1,040 0 0 0.00% 0
24.05.28 13,005 10 22 0 0 0.00% 0
24.05.27 12,815 190 355 0 0 0.00% 0
24.05.24 13,030 215 1,115 0 0 0.00% 0
24.05.23 13,005 25 109 0 0 0.00% 0
24.05.22 12,985 20 467 0 0 0.00% 0
24.05.21 13,075 90 390 0 0 0.00% 0
24.05.20 13,015 60 351 0 0 0.00% 0
24.05.17 13,175 160 137 0 0 0.00% 0
24.05.16 13,045 130 13,799 0 0 0.00% 0
24.05.14 12,995 50 47 0 0 0.00% 0
24.05.13 13,065 70 287 0 0 0.00% 0
24.05.10 13,020 45 127 0 0 0.00% 0
24.05.09 13,145 125 438 0 0 0.00% 0
24.05.08 13,095 50 439 0 0 0.00% 0
24.05.07 12,835 260 913 0 0 0.00% 0
24.05.03 12,850 15 1,577 0 0 0.00% 0
24.05.02 12,910 60 1,335 0 0 0.00% 0
24.04.30 12,885 25 945 0 0 0.00% 0
24.04.29 12,970 140 1,373 0 0 0.00% 0
24.04.26 12,860 110 201 0 0 0.00% 0
24.04.25 13,120 260 3,178 0 0 0.00% 0
24.04.24 12,840 280 1,602 0 0 0.00% 0
24.04.23 12,840 0 272 0 0 0.00% 0
24.04.22 12,655 185 705 0 0 0.00% 0
24.04.19 12,920 265 1,416 0 0 0.00% 0
24.04.18 12,695 225 137 0 0 0.00% 0
24.04.17 12,845 150 1,459 0 0 0.00% 0
24.04.16 13,135 290 2,566 0 0 0.00% 0
24.04.15 13,190 0 0 0 0 0.00% 0
24.04.12 13,300 110 124 0 0 0.00% 0
24.04.11 13,290 10 347 0 0 0.00% 0
24.04.09 13,370 80 1,412 0 0 0.00% 0
24.04.08 13,325 45 592 0 0 0.00% 0
24.04.05 13,465 140 2,839 0 0 0.00% 0
24.04.04 13,305 160 1,217 0 0 0.00% 0
24.04.03 13,515 210 572 0 0 0.00% 0
24.04.02 13,505 10 3,006 0 0 0.00% 0
24.04.01 13,510 5 3,065 0 0 0.00% 0
24.03.29 13,505 5 2,021 0 0 0.00% 0
24.03.28 13,480 25 1,772 0 0 0.00% 0
24.03.27 13,455 25 1,511 0 0 0.00% 0
24.03.26 13,410 45 1,112 0 0 0.00% 0
24.03.25 13,420 10 896 0 0 0.00% 0
24.03.22 13,445 25 819 0 0 0.00% 0
24.03.21 13,110 335 3,276 0 0 0.00% 0
24.03.20 12,910 200 671 0 0 0.00% 0
24.03.19 13,065 155 101 0 0 0.00% 0
24.03.18 13,020 45 25,568 0 0 0.00% 0
24.03.15 13,225 205 1,003 0 0 0.00% 0
24.03.14 13,115 110 521 0 0 0.00% 0
24.03.13 13,075 40 8,497 0 0 0.00% 0
24.03.12 12,980 95 2,306 0 0 0.00% 0
24.03.11 13,060 80 959 0 0 0.00% 0
24.03.08 12,880 180 462 0 0 0.00% 0
24.03.07 12,840 40 3,189 0 0 0.00% 0
24.03.06 12,910 70 1,412 0 0 0.00% 0
24.03.05 13,025 115 2,119 0 0 0.00% 0
24.03.04 12,965 60 5,187 0 0 0.00% 0
24.02.29 12,885 80 637 0 0 0.00% 0
24.02.28 12,720 165 3,377 0 0 0.00% 0
24.02.27 12,810 90 2,478 0 0 0.00% 0
24.02.26 12,895 85 1,861 0 0 0.00% 0
24.02.23 12,875 20 1,059 0 0 0.00% 0
24.02.22 12,815 60 133 0 0 0.00% 0
24.02.21 12,820 5 1,362 0 0 0.00% 0
24.02.20 12,930 110 1,563 0 0 0.00% 0
24.02.19 12,775 155 2,006 0 0 0.00% 0
24.02.16 12,635 140 2,732 0 0 0.00% 0
24.02.15 12,675 40 676 0 0 0.00% 0
24.02.14 12,775 100 4,229 0 0 0.00% 0
24.02.13 12,630 145 1,661 0 0 0.00% 0
24.02.08 12,590 40 121 0 0 0.00% 0
24.02.07 12,450 140 2,968 0 0 0.00% 0
24.02.06 12,535 85 2,089 0 0 0.00% 0
24.02.05 12,665 130 4,622 0 0 0.00% 0
24.02.02 12,265 400 2,244 0 0 0.00% 0
24.02.01 12,080 185 1,833 0 0 0.00% 0
24.01.31 12,090 10 345 0 0 0.00% 0
24.01.30 12,145 55 330 0 0 0.00% 0
24.01.29 12,040 105 2,185 0 0 0.00% 0
24.01.26 11,915 125 40 0 0 0.00% 0
24.01.25 11,970 55 1,237 0 0 0.00% 0
24.01.24 11,975 5 2,668 0 0 0.00% 0
24.01.23 11,960 15 1,385 0 0 0.00% 0
24.01.22 11,930 30 1,910 0 0 0.00% 0
24.01.19 11,730 200 2,689 0 0 0.00% 0
24.01.18 11,715 15 2,378 0 0 0.00% 0
24.01.17 12,045 330 4,467 0 0 0.00% 0
24.01.16 12,170 125 1,211 0 0 0.00% 0
24.01.15 12,200 30 932 0 0 0.00% 0
24.01.12 12,300 100 1,770 0 0 0.00% 0
24.01.11 12,290 10 293 0 0 0.00% 0
24.01.10 12,385 95 735 0 0 0.00% 0
24.01.09 12,430 45 934 0 0 0.00% 0
24.01.08 12,480 50 244 0 0 0.00% 0
24.01.05 12,505 25 4,831 0 0 0.00% 0
24.01.04 12,620 115 168,921 0 0 0.00% 0
24.01.03 12,930 310 164,696 0 0 0.00% 0
24.01.02 12,830 100 3,273 0 0 0.00% 0
23.12.28 12,630 200 2,843 0 0 0.00% 0
23.12.27 12,475 155 919 0 0 0.00% 0
23.12.26 12,500 25 2,132 0 0 0.00% 0
23.12.22 12,420 80 154 0 0 0.00% 0
23.12.21 12,505 85 2,284 0 0 0.00% 0
23.12.20 12,275 230 1,520 0 0 0.00% 0
23.12.19 12,285 10 115 0 0 0.00% 0
23.12.18 12,315 30 693 0 0 0.00% 0
23.12.15 12,165 150 211 0 0 0.00% 0
23.12.14 12,010 155 1,373 0 0 0.00% 0
23.12.13 12,190 180 157 0 0 0.00% 0
23.12.12 12,080 110 539 0 0 0.00% 0
23.12.11 12,085 5 11 0 0 0.00% 0
23.12.08 11,960 125 186 0 0 0.00% 0
23.12.07 11,985 25 45 0 0 0.00% 0
23.12.06 11,980 5 285 0 0 0.00% 0
23.12.05 12,045 65 1,484 0 0 0.00% 0
23.12.04 11,980 65 384 0 0 0.00% 0
23.12.01 12,180 200 50,396 0 0 0.00% 0
23.11.30 12,085 95 187 0 0 0.00% 0
23.11.29 12,080 5 155 0 0 0.00% 0
23.11.28 11,925 155 181 0 0 0.00% 0
23.11.27 11,980 55 6,271 0 0 0.00% 0
23.11.24 12,095 115 529 0 0 0.00% 0
23.11.23 12,060 35 36 0 0 0.00% 0
23.11.22 12,080 20 365 0 0 0.00% 0
23.11.21 11,990 90 381 0 0 0.00% 0
23.11.20 11,895 95 669 0 0 0.00% 0
23.11.17 11,960 65 234 0 0 0.00% 0
23.11.16 11,960 0 269 0 0 0.00% 0
23.11.15 11,740 220 3,818 0 0 0.00% 0
23.11.14 11,580 160 578 0 0 0.00% 0
23.11.13 11,615 35 24 0 0 0.00% 0
23.11.10 11,700 85 348 0 0 0.00% 0
23.11.09 11,625 75 45 0 0 0.00% 0
23.11.08 11,795 170 1,342 0 0 0.00% 0
23.11.07 11,940 145 6,900 0 0 0.00% 0
23.11.06 11,365 575 7,293 0 0 0.00% 0
23.11.03 11,255 110 766 0 0 0.00% 0
23.11.02 11,040 215 4,843 0 0 0.00% 0
23.11.01 10,970 70 48,216 0 0 0.00% 0
23.10.31 11,130 160 991 0 0 0.00% 0
23.10.30 11,100 30 392 0 0 0.00% 0
23.10.27 11,070 30 4,079 0 0 0.00% 0
23.10.26 11,380 310 6,609 0 0 0.00% 0
23.10.25 11,510 130 1,897 0 0 0.00% 0
23.10.24 11,390 120 2,256 0 0 0.00% 0
23.10.23 11,475 85 844 0 0 0.00% 0
23.10.20 11,675 200 867 0 0 0.00% 0
23.10.19 11,865 190 1,175 0 0 0.00% 0
23.10.18 11,890 25 382 0 0 0.00% 0
23.10.17 11,755 135 238 0 0 0.00% 0
23.10.16 11,845 90 375 0 0 0.00% 0
23.10.13 11,885 40 42 0 0 0.00% 0
23.10.12 11,775 110 690 0 0 0.00% 0
23.10.11 11,610 165 8,517 0 0 0.00% 0
23.10.10 11,580 30 435 0 0 0.00% 0
23.10.06 11,585 5 334 0 0 0.00% 0
23.10.05 11,585 0 1,041 0 0 0.00% 0
23.10.04 11,870 285 21,406 0 0 0.00% 0
23.09.27 11,880 10 3,816 0 0 0.00% 0
23.09.26 11,955 75 1,104 0 0 0.00% 0
23.09.25 12,050 95 112,881 0 0 0.00% 0
23.09.22 12,080 30 294 0 0 0.00% 0
23.09.21 12,255 175 627 0 0 0.00% 0
23.09.20 12,270 15 419 0 0 0.00% 0
23.09.19 12,375 105 143 0 0 0.00% 0
23.09.18 12,530 155 147 0 0 0.00% 0
23.09.15 12,345 185 609 0 0 0.00% 0
23.09.14 12,190 155 11 0 0 0.00% 0
23.09.13 12,185 5 29 0 0 0.00% 0
23.09.12 12,245 60 1,752 0 0 0.00% 0
23.09.11 12,235 10 60 0 0 0.00% 0
23.09.08 12,225 10 130 0 0 0.00% 0
23.09.07 12,340 115 355 0 0 0.00% 0
23.09.06 12,385 45 510 0 0 0.00% 0
23.09.05 12,360 25 1,016 0 0 0.00% 0
23.09.04 12,290 70 5,425 0 0 0.00% 0
23.09.01 12,220 70 20,130 0 0 0.00% 0
23.08.31 12,280 60 185 0 0 0.00% 0
23.08.30 12,210 70 309 0 0 0.00% 0
23.08.29 12,170 40 1,583 0 0 0.00% 0
23.08.28 12,085 85 38 0 0 0.00% 0
23.08.25 12,160 75 15 0 0 0.00% 0
23.08.24 12,050 110 401 0 0 0.00% 0
23.08.23 12,055 5 89 0 0 0.00% 0
23.08.22 12,030 25 234 0 0 0.00% 0
23.08.21 12,015 15 132 0 0 0.00% 0
23.08.18 12,095 80 177 0 0 0.00% 0
23.08.17 12,125 30 2,111 0 0 0.00% 0
23.08.16 12,310 185 1,138 0 0 0.00% 0
23.08.14 12,435 125 322 0 0 0.00% 0
23.08.11 12,475 40 209 0 0 0.00% 0
23.08.10 12,490 15 128 0 0 0.00% 0
23.08.09 12,340 150 218 0 0 0.00% 0
23.08.08 12,420 80 267 0 0 0.00% 0
23.08.07 12,500 80 325 0 0 0.00% 0
23.08.04 12,560 60 78 0 0 0.00% 0
23.08.03 12,600 40 1,383 0 0 0.00% 0
23.08.02 12,815 215 2,230 0 0 0.00% 0
23.08.01 12,670 145 63,175 0 0 0.00% 0
23.07.31 12,560 110 595 0 0 0.00% 0
23.07.28 12,545 15 135 0 0 0.00% 0
23.07.27 12,560 15 1,267 0 0 0.00% 0
23.07.26 12,650 90 9,995 0 0 0.00% 0
23.07.25 12,675 25 668 0 0 0.00% 0
23.07.24 12,505 170 1,803 0 0 0.00% 0
23.07.21 12,480 25 586 0 0 0.00% 0
23.07.20 12,520 40 1,053 0 0 0.00% 0
23.07.19 12,540 20 447 0 0 0.00% 0
23.07.18 12,550 10 735 0 0 0.00% 0
23.07.17 12,580 30 787 0 0 0.00% 0
23.07.14 12,420 160 855 0 0 0.00% 0
23.07.13 12,320 100 488 0 0 0.00% 0
23.07.12 12,245 75 644 0 0 0.00% 0
23.07.11 12,075 170 1,363 0 0 0.00% 0
23.07.10 12,155 80 267 0 0 0.00% 0
23.07.07 12,310 155 1,667 0 0 0.00% 0
23.07.06 12,410 100 952 0 0 0.00% 0
23.07.05 12,490 80 275 0 0 0.00% 0
23.07.04 12,505 15 1,119 0 0 0.00% 0
23.07.03 12,355 150 3,043 0 0 0.00% 0
23.06.30 12,295 60 85 0 0 0.00% 0
23.06.29 12,295 0 32 0 0 0.00% 0
23.06.28 12,380 85 139 0 0 0.00% 0
23.06.27 12,385 5 1,456 0 0 0.00% 0
23.06.26 12,330 55 24 0 0 0.00% 0
23.06.23 12,410 80 65 0 0 0.00% 0
23.06.22 12,335 75 115 0 0 0.00% 0
23.06.21 12,440 105 285 0 0 0.00% 0
23.06.20 12,475 35 14 0 0 0.00% 0
23.06.19 12,585 110 166 0 0 0.00% 0
23.06.16 12,550 35 1,453 0 0 0.00% 0
23.06.15 12,600 50 113 0 0 0.00% 0
23.06.14 12,675 75 3,814 0 0 0.00% 0
23.06.13 12,585 90 407 0 0 0.00% 0
23.06.12 12,715 130 329 0 0 0.00% 0
23.06.09 12,535 180 3,630 0 0 0.00% 0
23.06.08 12,570 35 76 0 0 0.00% 0
23.06.07 12,585 15 160 0 0 0.00% 0
23.06.05 12,495 90 4,012 0 0 0.00% 0
23.06.02 12,380 115 1,056 0 0 0.00% 0
23.06.01 12,435 55 177,605 0 0 0.00% 0
23.05.31 12,415 20 333 0 0 0.00% 0
23.05.30 12,310 105 991 0 0 0.00% 0
23.05.26 12,255 55 7 0 0 0.00% 0
23.05.25 12,280 25 1,430 0 0 0.00% 0
23.05.24 12,310 30 1,678 0 0 0.00% 0
23.05.23 12,255 55 493 0 0 0.00% 0
23.05.22 12,140 115 1,270 0 0 0.00% 0
23.05.19 12,050 90 1,347 0 0 0.00% 0
23.05.18 11,935 115 1,146 0 0 0.00% 0
23.05.17 11,850 85 1,373 0 0 0.00% 0
23.05.16 11,835 15 356 0 0 0.00% 0
23.05.15 11,825 10 263 0 0 0.00% 0
23.05.12 11,935 110 1,014 0 0 0.00% 0
23.05.11 11,905 30 136 0 0 0.00% 0
23.05.10 11,990 85 66 0 0 0.00% 0
23.05.09 12,020 30 665 0 0 0.00% 0
23.05.08 11,890 130 32 0 0 0.00% 0
23.05.04 11,940 50 65 0 0 0.00% 0
23.05.03 12,045 105 54 0 0 0.00% 0
23.05.02 11,950 95 106,265 0 0 0.00% 0
23.04.28 11,950 0 1,622 0 0 0.00% 0
23.04.27 12,120 80 2,415 0 0 0.00% 0
23.04.26 12,115 5 383 0 0 0.00% 0
23.04.25 12,290 175 3,792 0 0 0.00% 0
23.04.24 12,355 65 208 0 0 0.00% 0
23.04.21 12,430 75 1,696 0 0 0.00% 0
23.04.20 12,470 40 5,183 0 0 0.00% 0
23.04.19 12,455 15 8,540 0 0 0.00% 0
23.04.18 12,470 15 20,832 0 0 0.00% 0
23.04.17 12,505 35 4,431 0 0 0.00% 0
23.04.14 12,420 75 14,674 0 0 0.00% 0
23.04.13 12,370 50 918 0 0 0.00% 0
23.04.12 12,370 0 1,223 0 0 0.00% 0
23.04.11 12,215 155 3,625 0 0 0.00% 0
23.04.10 12,100 115 971 0 0 0.00% 0
23.04.07 11,945 155 539 0 0 0.00% 0
23.04.06 12,125 180 1,621 0 0 0.00% 0
23.04.05 12,025 100 1,543 0 0 0.00% 0
23.04.04 11,965 60 2,035 0 0 0.00% 0
23.04.03 12,020 55 1,729 0 0 0.00% 0
23.03.31 11,885 135 1,673 0 0 0.00% 0
23.03.30 11,820 65 1,105 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 21:41 더보기 >