KOSEF 물가채KIS

(430500)    I    코스피 ETF 09.20 15:33
113,995 전일 113,780 고가 114,020 상한가 147,910 거래량
(주) 		137
215 0.19% 시가 113,995 저가 113,995 하한가 79,650 거래대금
(백만) 		16
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 113,780 215 137 0 0 0.00% 100,000
24.09.19 114,000 220 724 0 0 0.00% 100,000
24.09.13 113,820 180 25 0 0 0.00% 100,000
24.09.12 113,805 15 41 0 0 0.00% 100,000
24.09.11 113,570 235 43 0 0 0.00% 100,000
24.09.10 113,465 105 2,069 0 0 0.00% 100,000
24.09.09 113,755 290 104 0 0 0.00% 100,000
24.09.06 113,455 300 1,665 0 0 0.00% 100,000
24.09.05 113,295 160 149 0 0 0.00% 100,000
24.09.04 113,035 260 1,776 0 0 0.00% 0
24.09.03 113,135 100 42 0 0 0.00% 0
24.09.02 113,260 125 110 0 0 0.00% 0
24.08.30 113,260 0 282 0 0 0.00% 0
24.08.29 113,330 70 2,187 0 0 0.00% 0
24.08.28 113,170 160 374 0 0 0.00% 0
24.08.27 113,835 665 281 0 0 0.00% 0
24.08.26 113,665 170 115 0 0 0.00% 0
24.08.23 113,930 265 32 0 0 0.00% 0
24.08.22 113,845 85 141 0 0 0.00% 0
24.08.21 113,730 115 118 0 0 0.00% 0
24.08.20 113,705 25 218 0 0 0.00% 0
24.08.19 113,580 125 81 0 0 0.00% 0
24.08.16 113,845 265 62 0 0 0.00% 0
24.08.14 113,605 240 303 0 0 0.00% 0
24.08.13 113,370 235 132 0 0 0.00% 0
24.08.12 113,435 65 176 0 0 0.00% 0
24.08.09 113,685 250 188 0 0 0.00% 0
24.08.08 113,640 45 105 0 0 0.00% 0
24.08.07 113,820 180 173 0 0 0.00% 0
24.08.06 114,420 600 294 0 0 0.00% 0
24.08.05 113,765 655 400 0 0 0.00% 0
24.08.02 113,765 0 313 0 0 0.00% 0
24.08.01 113,430 335 8,824 0 0 0.00% 0
24.07.31 113,415 15 212 0 0 0.00% 0
24.07.30 113,510 95 345 0 0 0.00% 0
24.07.29 113,280 230 2,476 0 0 0.00% 0
24.07.26 113,175 105 277 0 0 0.00% 0
24.07.25 113,030 145 329 0 0 0.00% 0
24.07.24 113,030 0 2 0 0 0.00% 0
24.07.23 112,960 70 4,912 0 0 0.00% 0
24.07.22 112,970 10 726 0 0 0.00% 0
24.07.19 113,060 90 41 0 0 0.00% 0
24.07.18 113,035 25 979 0 0 0.00% 0
24.07.17 113,040 5 1,436 0 0 0.00% 0
24.07.16 112,780 260 832 0 0 0.00% 0
24.07.15 112,765 15 647 0 0 0.00% 0
24.07.12 112,310 455 302 0 0 0.00% 0
24.07.11 112,565 255 33 0 0 0.00% 0
24.07.10 112,600 35 63 0 0 0.00% 0
24.07.09 112,310 290 137 0 0 0.00% 0
24.07.08 112,280 30 131 0 0 0.00% 0
24.07.05 112,090 190 253 0 0 0.00% 0
24.07.04 112,045 45 470 0 0 0.00% 0
24.07.03 111,920 125 153 0 0 0.00% 0
24.07.02 112,020 100 429 0 0 0.00% 0
24.07.01 112,315 295 721 0 0 0.00% 0
24.06.28 112,080 235 73 0 0 0.00% 0
24.06.27 112,185 105 195 0 0 0.00% 0
24.06.26 112,385 200 97 0 0 0.00% 0
24.06.25 112,360 25 162 0 0 0.00% 0
24.06.24 112,370 10 101 0 0 0.00% 0
24.06.21 112,355 15 53 0 0 0.00% 0
24.06.20 112,035 320 44 0 0 0.00% 0
24.06.19 112,055 20 272 0 0 0.00% 0
24.06.18 112,430 375 130 0 0 0.00% 0
24.06.17 112,525 95 430 0 0 0.00% 0
24.06.14 112,425 100 388 0 0 0.00% 0
24.06.13 112,110 315 420 0 0 0.00% 0
24.06.12 112,150 40 327 0 0 0.00% 0
24.06.11 112,530 380 230 0 0 0.00% 0
24.06.10 113,210 680 510 0 0 0.00% 0
24.06.07 112,990 220 166 0 0 0.00% 0
24.06.05 112,840 150 788 0 0 0.00% 0
24.06.04 112,500 340 857 0 0 0.00% 0
24.06.03 112,385 115 885 0 0 0.00% 0
24.05.31 112,345 40 301 0 0 0.00% 0
24.05.30 112,405 60 595 0 0 0.00% 0
24.05.29 112,665 260 1,500 0 0 0.00% 0
24.05.28 112,660 5 68 0 0 0.00% 0
24.05.27 112,555 105 392 0 0 0.00% 0
24.05.24 112,700 145 69 0 0 0.00% 0
24.05.23 112,630 70 165 0 0 0.00% 0
24.05.22 112,580 50 330 0 0 0.00% 0
24.05.21 112,490 90 199 0 0 0.00% 0
24.05.20 112,675 185 282 0 0 0.00% 0
24.05.17 112,705 30 513 0 0 0.00% 0
24.05.16 112,220 485 84 0 0 0.00% 0
24.05.14 112,240 20 289 0 0 0.00% 0
24.05.13 112,265 25 158 0 0 0.00% 0
24.05.10 112,210 55 77 0 0 0.00% 0
24.05.09 112,235 25 234 0 0 0.00% 0
24.05.08 112,140 95 187 0 0 0.00% 0
24.05.07 111,905 235 128 0 0 0.00% 0
24.05.03 111,835 70 781 0 0 0.00% 0
24.05.02 111,835 0 435 0 0 0.00% 0
24.04.30 111,450 385 152 0 0 0.00% 0
24.04.29 111,215 235 1,863 0 0 0.00% 0
24.04.26 111,415 200 158 0 0 0.00% 0
24.04.25 111,705 290 252 0 0 0.00% 0
24.04.24 111,785 80 452 0 0 0.00% 0
24.04.23 111,675 110 167 0 0 0.00% 0
24.04.22 111,815 140 240 0 0 0.00% 0
24.04.19 111,660 155 464 0 0 0.00% 0
24.04.18 111,370 290 249 0 0 0.00% 0
24.04.17 111,340 30 399 0 0 0.00% 0
24.04.16 111,495 155 192 0 0 0.00% 0
24.04.15 111,565 0 0 0 0 0.00% 0
24.04.12 111,085 480 876 0 0 0.00% 0
24.04.11 111,620 535 233 0 0 0.00% 0
24.04.09 111,585 35 322 0 0 0.00% 0
24.04.08 111,695 110 145 0 0 0.00% 0
24.04.05 111,675 20 73 0 0 0.00% 0
24.04.04 111,550 125 101 0 0 0.00% 0
24.04.03 111,600 50 69 0 0 0.00% 0
24.04.02 111,730 130 3,463 0 0 0.00% 0
24.04.01 111,585 145 373 0 0 0.00% 0
24.03.29 111,710 125 279 0 0 0.00% 0
24.03.28 111,655 55 106 0 0 0.00% 0
24.03.27 111,475 180 72 0 0 0.00% 0
24.03.26 111,470 5 98 0 0 0.00% 0
24.03.25 111,555 85 100 0 0 0.00% 0
24.03.22 111,295 260 109 0 0 0.00% 0
24.03.21 111,010 285 133 0 0 0.00% 0
24.03.20 111,035 25 78 0 0 0.00% 0
24.03.19 111,035 0 266 0 0 0.00% 0
24.03.18 111,155 120 240 0 0 0.00% 0
24.03.15 111,315 160 27 0 0 0.00% 0
24.03.14 111,375 60 89 0 0 0.00% 0
24.03.13 111,275 100 110 0 0 0.00% 0
24.03.12 111,440 165 45 0 0 0.00% 0
24.03.11 111,315 125 100 0 0 0.00% 0
24.03.08 111,130 185 329 0 0 0.00% 0
24.03.07 111,275 145 185 0 0 0.00% 0
24.03.06 111,095 180 84 0 0 0.00% 0
24.03.05 110,920 175 88 0 0 0.00% 0
24.03.04 110,725 195 636 0 0 0.00% 0
24.02.29 110,830 105 65 0 0 0.00% 0
24.02.28 110,810 20 175 0 0 0.00% 0
24.02.27 110,805 5 46 0 0 0.00% 0
24.02.26 110,645 160 278 0 0 0.00% 0
24.02.23 110,595 50 32 0 0 0.00% 0
24.02.22 110,385 210 82 0 0 0.00% 0
24.02.21 110,210 175 26 0 0 0.00% 0
24.02.20 110,245 35 32 0 0 0.00% 0
24.02.19 110,215 30 115 0 0 0.00% 0
24.02.16 110,190 25 136 0 0 0.00% 0
24.02.15 109,800 390 73 0 0 0.00% 0
24.02.14 110,065 265 62 0 0 0.00% 0
24.02.13 110,370 305 299 0 0 0.00% 0
24.02.08 110,505 135 94 0 0 0.00% 0
24.02.07 110,175 330 205 0 0 0.00% 0
24.02.06 110,305 130 333 0 0 0.00% 0
24.02.05 110,455 150 203 0 0 0.00% 0
24.02.02 110,380 75 498 0 0 0.00% 0
24.02.01 110,325 55 392 0 0 0.00% 0
24.01.31 110,220 105 84 0 0 0.00% 0
24.01.30 110,035 185 345 0 0 0.00% 0
24.01.29 110,285 250 658 0 0 0.00% 0
24.01.26 110,085 200 66 0 0 0.00% 0
24.01.25 109,945 140 142 0 0 0.00% 0
24.01.24 110,175 230 105 0 0 0.00% 0
24.01.23 110,085 90 123 0 0 0.00% 0
24.01.22 109,905 180 168 0 0 0.00% 0
24.01.19 109,860 45 4,153 0 0 0.00% 0
24.01.18 109,950 90 182 0 0 0.00% 0
24.01.17 110,155 205 4,374 0 0 0.00% 0
24.01.16 110,290 135 110 0 0 0.00% 0
24.01.15 110,225 65 224 0 0 0.00% 0
24.01.12 110,140 85 80 0 0 0.00% 0
24.01.11 110,035 105 205 0 0 0.00% 0
24.01.10 110,030 5 96 0 0 0.00% 0
24.01.09 109,935 95 61 0 0 0.00% 0
24.01.08 109,830 105 290 0 0 0.00% 0
24.01.05 110,130 300 10 0 0 0.00% 0
24.01.04 110,115 15 78 0 0 0.00% 0
24.01.03 110,270 155 385 0 0 0.00% 0
24.01.02 110,935 665 2,603 0 0 0.00% 0
23.12.28 110,590 345 207 0 0 0.00% 0
23.12.27 110,470 120 154 0 0 0.00% 0
23.12.26 110,395 75 808 0 0 0.00% 0
23.12.22 110,645 250 212 0 0 0.00% 0
23.12.21 110,710 65 85 0 0 0.00% 0
23.12.20 110,415 295 168 0 0 0.00% 0
23.12.19 110,485 70 68 0 0 0.00% 0
23.12.18 110,390 95 256 0 0 0.00% 0
23.12.15 110,335 55 196 0 0 0.00% 0
23.12.14 109,660 675 168 0 0 0.00% 0
23.12.13 109,440 220 303 0 0 0.00% 0
23.12.12 109,340 100 130 0 0 0.00% 0
23.12.11 109,320 20 272 0 0 0.00% 0
23.12.08 109,180 140 77 0 0 0.00% 0
23.12.07 109,285 105 86 0 0 0.00% 0
23.12.06 109,205 80 71 0 0 0.00% 0
23.12.05 109,200 5 304 0 0 0.00% 0
23.12.04 109,035 165 626 0 0 0.00% 0
23.12.01 109,035 0 806 0 0 0.00% 0
23.11.30 109,260 225 84 0 0 0.00% 0
23.11.29 108,875 385 233 0 0 0.00% 0
23.11.28 108,615 260 1,258 0 0 0.00% 0
23.11.27 108,585 30 197 0 0 0.00% 0
23.11.24 108,780 195 314 0 0 0.00% 0
23.11.23 108,660 120 1,068 0 0 0.00% 0
23.11.22 108,780 120 99 0 0 0.00% 0
23.11.21 108,590 190 53 0 0 0.00% 0
23.11.20 108,675 85 271 0 0 0.00% 0
23.11.17 108,380 295 33 0 0 0.00% 0
23.11.16 108,275 250 86 0 0 0.00% 0
23.11.15 107,530 745 4 0 0 0.00% 0
23.11.14 107,505 25 36 0 0 0.00% 0
23.11.13 107,580 75 97 0 0 0.00% 0
23.11.10 107,685 105 158 0 0 0.00% 0
23.11.09 107,505 180 70 0 0 0.00% 0
23.11.08 107,110 395 79 0 0 0.00% 0
23.11.07 107,000 110 237 0 0 0.00% 0
23.11.06 106,960 40 117 0 0 0.00% 0
23.11.03 106,620 340 140 0 0 0.00% 0
23.11.02 105,910 710 412 0 0 0.00% 0
23.11.01 105,885 25 96 0 0 0.00% 0
23.10.31 105,750 135 25 0 0 0.00% 0
23.10.30 105,920 170 562 0 0 0.00% 0
23.10.27 105,515 405 142 0 0 0.00% 0
23.10.26 105,675 160 25 0 0 0.00% 0
23.10.25 105,565 110 86 0 0 0.00% 0
23.10.24 105,315 250 36 0 0 0.00% 0
23.10.23 105,425 110 56 0 0 0.00% 0
23.10.20 105,310 115 424 0 0 0.00% 0
23.10.19 105,310 0 22 0 0 0.00% 0
23.10.18 105,680 370 108 0 0 0.00% 0
23.10.17 105,675 5 44 0 0 0.00% 0
23.10.16 105,640 35 321 0 0 0.00% 0
23.10.13 105,890 250 18 0 0 0.00% 0
23.10.12 105,550 340 130 0 0 0.00% 0
23.10.11 105,425 125 396 0 0 0.00% 0
23.10.10 105,030 395 31 0 0 0.00% 0
23.10.06 105,145 115 88 0 0 0.00% 0
23.10.05 104,685 460 1,230 0 0 0.00% 0
23.10.04 105,680 995 1,778 0 0 0.00% 0
23.09.27 105,705 25 131 0 0 0.00% 0
23.09.26 105,830 125 84 0 0 0.00% 0
23.09.25 105,585 245 44 0 0 0.00% 0
23.09.22 105,460 125 67 0 0 0.00% 0
23.09.21 105,580 120 99 0 0 0.00% 0
23.09.20 105,805 225 55 0 0 0.00% 0
23.09.19 105,670 135 33 0 0 0.00% 0
23.09.18 105,970 300 127 0 0 0.00% 0
23.09.15 106,015 45 19 0 0 0.00% 0
23.09.14 105,605 410 75 0 0 0.00% 0
23.09.13 105,685 80 69 0 0 0.00% 0
23.09.12 105,590 95 40 0 0 0.00% 0
23.09.11 105,755 165 181 0 0 0.00% 0
23.09.08 105,575 180 1,025 0 0 0.00% 0
23.09.07 105,935 360 109 0 0 0.00% 0
23.09.06 106,140 205 105 0 0 0.00% 0
23.09.05 106,255 115 67 0 0 0.00% 0
23.09.04 106,525 270 42 0 0 0.00% 0
23.09.01 106,235 290 191 0 0 0.00% 0
23.08.31 106,100 135 126 0 0 0.00% 0
23.08.30 106,030 70 99 0 0 0.00% 0
23.08.29 105,700 330 26 0 0 0.00% 0
23.08.28 105,745 45 614 0 0 0.00% 0
23.08.25 105,660 85 57 0 0 0.00% 0
23.08.24 105,450 210 39 0 0 0.00% 0
23.08.23 105,390 60 122 0 0 0.00% 0
23.08.22 105,395 5 54 0 0 0.00% 0
23.08.21 105,315 80 99 0 0 0.00% 0
23.08.18 105,620 305 69 0 0 0.00% 0
23.08.17 105,415 205 53 0 0 0.00% 0
23.08.16 105,370 45 124 0 0 0.00% 0
23.08.14 105,530 160 31 0 0 0.00% 0
23.08.11 105,800 270 40 0 0 0.00% 0
23.08.10 105,905 105 47 0 0 0.00% 0
23.08.09 105,810 95 50 0 0 0.00% 0
23.08.08 105,790 20 208 0 0 0.00% 0
23.08.07 105,545 245 130 0 0 0.00% 0
23.08.04 105,595 50 205 0 0 0.00% 0
23.08.03 105,800 205 169 0 0 0.00% 0
23.08.02 106,150 350 46 0 0 0.00% 0
23.08.01 105,820 330 1,122 0 0 0.00% 0
23.07.31 105,980 160 104 0 0 0.00% 0
23.07.28 106,370 390 179 0 0 0.00% 0
23.07.27 106,155 215 190 0 0 0.00% 0
23.07.26 106,065 90 182 0 0 0.00% 0
23.07.25 106,005 60 60 0 0 0.00% 0
23.07.24 105,770 235 124 0 0 0.00% 0
23.07.21 106,170 400 33 0 0 0.00% 0
23.07.20 106,220 50 163 0 0 0.00% 0
23.07.19 105,890 330 52 0 0 0.00% 0
23.07.18 105,850 40 158 0 0 0.00% 0
23.07.17 106,075 225 41 0 0 0.00% 0
23.07.14 105,875 200 25 0 0 0.00% 0
23.07.13 105,000 875 281 0 0 0.00% 0
23.07.12 105,090 90 82 0 0 0.00% 0
23.07.11 104,840 250 222 0 0 0.00% 0
23.07.10 105,045 205 552 0 0 0.00% 0
23.07.07 105,295 250 238 0 0 0.00% 0
23.07.06 105,285 10 30 0 0 0.00% 0
23.07.05 105,385 100 238 0 0 0.00% 0
23.07.04 105,280 105 107 0 0 0.00% 0
23.07.03 104,750 530 739 0 0 0.00% 0
23.06.30 105,150 400 60 0 0 0.00% 0
23.06.29 105,095 55 42 0 0 0.00% 0
23.06.28 104,955 140 231 0 0 0.00% 0
23.06.27 104,890 65 204 0 0 0.00% 0
23.06.26 104,815 75 155 0 0 0.00% 0
23.06.23 104,950 135 250 0 0 0.00% 0
23.06.22 105,145 195 95 0 0 0.00% 0
23.06.21 104,885 260 61 0 0 0.00% 0
23.06.20 104,960 75 191 0 0 0.00% 0
23.06.19 104,935 25 138 0 0 0.00% 0
23.06.16 104,615 320 1,333 0 0 0.00% 0
23.06.15 104,690 75 126 0 0 0.00% 0
23.06.14 105,040 350 71 0 0 0.00% 0
23.06.13 104,900 140 156 0 0 0.00% 0
23.06.12 104,725 175 139 0 0 0.00% 0
23.06.09 104,605 120 64 0 0 0.00% 0
23.06.08 105,165 560 86 0 0 0.00% 0
23.06.07 104,940 225 133 0 0 0.00% 0
23.06.05 105,015 75 75 0 0 0.00% 0
23.06.02 104,775 240 205 0 0 0.00% 0
23.06.01 104,715 60 84 0 0 0.00% 0
23.05.31 104,385 330 22 0 0 0.00% 0
23.05.30 104,565 180 309 0 0 0.00% 0
23.05.26 104,820 255 266 0 0 0.00% 0
23.05.25 105,325 505 56 0 0 0.00% 0
23.05.24 105,290 35 11 0 0 0.00% 0
23.05.23 105,385 95 23 0 0 0.00% 0
23.05.22 105,070 315 72 0 0 0.00% 0
23.05.19 105,260 190 262 0 0 0.00% 0
23.05.18 105,360 100 368 0 0 0.00% 0
23.05.17 105,515 155 193 0 0 0.00% 0
23.05.16 105,415 100 63 0 0 0.00% 0
23.05.15 105,600 185 553 0 0 0.00% 0
23.05.12 105,620 20 86 0 0 0.00% 0
23.05.11 105,420 200 535 0 0 0.00% 0
23.05.10 105,335 85 96 0 0 0.00% 0
23.05.09 105,590 255 90 0 0 0.00% 0
23.05.08 105,845 255 237 0 0 0.00% 0
23.05.04 105,570 275 113 0 0 0.00% 0
23.05.03 105,310 260 318 0 0 0.00% 0
23.05.02 105,570 260 580 0 0 0.00% 0
23.04.28 105,805 235 101 0 0 0.00% 0
23.04.27 105,945 140 263 0 0 0.00% 0
23.04.26 105,750 195 854 0 0 0.00% 0
23.04.25 105,665 85 182 0 0 0.00% 0
23.04.24 105,420 245 132 0 0 0.00% 0
23.04.21 105,200 220 1,977 0 0 0.00% 0
23.04.20 105,300 100 228 0 0 0.00% 0
23.04.19 105,380 80 116 0 0 0.00% 0
23.04.18 105,440 60 171 0 0 0.00% 0
23.04.17 105,660 220 278 0 0 0.00% 0
23.04.14 105,725 65 44 0 0 0.00% 0
23.04.13 105,880 155 131 0 0 0.00% 0
23.04.12 105,800 80 273 0 0 0.00% 0
23.04.11 105,775 25 146 0 0 0.00% 0
23.04.10 105,220 555 1,551 0 0 0.00% 0
23.04.07 105,450 230 932 0 0 0.00% 0
23.04.06 105,275 175 5,311 0 0 0.00% 0
23.04.05 105,260 15 594 0 0 0.00% 0
23.04.04 105,160 100 718 0 0 0.00% 0
23.04.03 105,260 100 174 0 0 0.00% 0
23.03.31 105,295 35 1,454 0 0 0.00% 0
23.03.30 105,235 60 296 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:44 더보기 >