KOSEF 코스닥글로벌
(467540) I 코스피 ETF 09.20 15:3311,995 | 전일 | 11,810 | 고가 | 12,055 | 상한가 | 15,350 |
거래량 (주) |
62 |
185 1.57% | 시가 | 11,915 | 저가 | 11,915 | 하한가 | 8,270 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 11,810 | 185 | 62 | 0 | 0 | 0.00% | 700,000 |
24.09.19 | 11,460 | 350 | 60 | 0 | 0 | 0.00% | 700,000 |
24.09.13 | 11,330 | 130 | 126 | 0 | 0 | 0.00% | 700,000 |
24.09.12 | 11,045 | 285 | 54 | 0 | 0 | 0.00% | 700,000 |
24.09.11 | 11,015 | 30 | 207 | 0 | 0 | 0.00% | 700,000 |
24.09.10 | 11,125 | 110 | 61 | 0 | 0 | 0.00% | 700,000 |
24.09.09 | 11,105 | 20 | 56 | 0 | 0 | 0.00% | 700,000 |
24.09.06 | 11,300 | 195 | 56 | 0 | 0 | 0.00% | 700,000 |
24.09.05 | 11,420 | 120 | 115 | 0 | 0 | 0.00% | 700,000 |
24.09.04 | 11,970 | 550 | 76 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,060 | 90 | 91 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,085 | 25 | 4,615 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,910 | 175 | 62 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,000 | 90 | 57 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,990 | 10 | 60 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,075 | 85 | 65 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,195 | 120 | 79 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,960 | 235 | 56 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,035 | 75 | 62 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,100 | 65 | 58 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,995 | 105 | 50 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,210 | 215 | 15 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,035 | 175 | 61 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,930 | 105 | 56 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,020 | 90 | 78 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,940 | 80 | 55 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,630 | 310 | 58 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,600 | 30 | 121 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,435 | 165 | 55 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,610 | 825 | 96 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,895 | 1,285 | 88 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,430 | 535 | 156 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,350 | 80 | 317 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,420 | 70 | 3,147 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,165 | 255 | 5,281 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,905 | 260 | 64 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,930 | 25 | 53 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,325 | 395 | 84 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,120 | 205 | 63 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,980 | 140 | 66 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,365 | 385 | 164 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,165 | 200 | 62 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,295 | 130 | 58 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,560 | 265 | 77 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,805 | 245 | 417 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,760 | 45 | 846 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,640 | 120 | 55 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,740 | 100 | 62 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,685 | 55 | 261 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,810 | 125 | 1,578 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,665 | 145 | 66 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,400 | 265 | 162 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,325 | 75 | 52 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,415 | 90 | 87 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,815 | 400 | 403 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,705 | 110 | 254 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,610 | 95 | 58 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,590 | 20 | 56 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,645 | 55 | 73 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,650 | 5 | 84 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,730 | 80 | 61 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,675 | 55 | 74 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,690 | 15 | 78 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,785 | 95 | 96 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,800 | 15 | 113 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,735 | 65 | 60 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,965 | 230 | 72 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,030 | 65 | 156 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,980 | 50 | 116 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,715 | 265 | 154 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,020 | 305 | 1,195 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,370 | 650 | 911 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,170 | 200 | 920 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,785 | 385 | 926 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,715 | 70 | 64 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,590 | 125 | 59 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,635 | 45 | 95 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,855 | 220 | 100 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,010 | 155 | 80 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,820 | 190 | 100 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,925 | 105 | 52 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,030 | 105 | 63 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,980 | 50 | 62 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,080 | 100 | 57 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,055 | 25 | 108 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,020 | 35 | 310 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,905 | 115 | 72 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,775 | 130 | 57 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,985 | 210 | 48 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,150 | 165 | 66 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,200 | 50 | 52 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,245 | 45 | 61 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,120 | 125 | 106 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,180 | 60 | 69 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,185 | 5 | 53 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,200 | 15 | 56 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,050 | 180 | 60 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,935 | 115 | 61 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,180 | 245 | 130 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,825 | 355 | 67 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,835 | 10 | 2,862 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,775 | 60 | 55 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,945 | 170 | 5 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,605 | 340 | 101 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,700 | 95 | 240 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,030 | 330 | 143 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,115 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,090 | 25 | 476 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,995 | 95 | 56 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,910 | 85 | 27 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,175 | 265 | 510 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,285 | 110 | 2 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,125 | 160 | 191 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,320 | 195 | 68 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,670 | 350 | 64 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,820 | 150 | 188 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,840 | 20 | 252 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,835 | 5 | 70 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,985 | 150 | 110 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,900 | 85 | 150 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,615 | 285 | 240 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,610 | 5 | 83 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,360 | 250 | 85 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,550 | 190 | 129 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,460 | 90 | 179 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,255 | 205 | 688 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,345 | 90 | 383 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,380 | 35 | 61 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,320 | 60 | 386 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,950 | 370 | 80 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,085 | 135 | 57 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,965 | 120 | 151 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,180 | 215 | 61 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,075 | 105 | 65 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,020 | 55 | 263 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,795 | 225 | 53 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,720 | 75 | 96 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,290 | 430 | 80 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,445 | 155 | 103 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,270 | 175 | 91 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,030 | 240 | 419 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,870 | 160 | 64 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,850 | 20 | 203 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,685 | 165 | 181 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,855 | 170 | 77 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,855 | 0 | 224 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,710 | 145 | 114 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,570 | 140 | 80 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,405 | 165 | 1,053 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,180 | 225 | 153 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,040 | 140 | 114 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,070 | 30 | 52 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,265 | 195 | 157 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,115 | 150 | 54 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,050 | 65 | 167 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,360 | 310 | 140 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,365 | 5 | 155 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,705 | 340 | 62 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,605 | 100 | 71 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,785 | 180 | 144 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,845 | 60 | 51 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,945 | 100 | 58 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,180 | 235 | 115 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,280 | 100 | 153 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,050 | 230 | 2,879 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,495 | 445 | 2,650 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,460 | 35 | 87 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,740 | 280 | 144 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,965 | 225 | 126 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,920 | 45 | 56 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,020 | 100 | 364 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,070 | 50 | 63 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,165 | 95 | 62 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,935 | 230 | 762 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,905 | 30 | 649 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,995 | 90 | 93 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,660 | 335 | 320 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,525 | 135 | 252 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,240 | 285 | 84 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,225 | 15 | 69 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,375 | 150 | 66 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,345 | 30 | 52 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,290 | 55 | 53 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,265 | 25 | 74 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,125 | 140 | 65 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,305 | 180 | 62 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,040 | 265 | 63 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,265 | 225 | 62 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,135 | 130 | 751 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,990 | 145 | 643 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,715 | 275 | 52 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,780 | 65 | 52 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,815 | 35 | 897 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,090 | 275 | 547 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,765 | 325 | 542 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,815 | 50 | 446 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,635 | 180 | 68 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,375 | 260 | 52 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,240 | 135 | 81 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,325 | 85 | 102 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,385 | 60 | 79 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,390 | 5 | 52 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,390 | 0 | 29 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,375 | 15 | 52 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,205 | 170 | 54 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,340 | 135 | 62 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,375 | 20 | 86 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,165 | 210 | 1,376 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,840 | 325 | 333 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,065 | 225 | 352 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,245 | 180 | 66 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,350 | 105 | 61 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,625 | 275 | 35,046 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,005 | 380 | 85 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,695 | 1,310 | 76 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,120 | 560 | 63 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,140 | 20 | 53 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,450 | 310 | 55 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,310 | 140 | 61 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,210 | 100 | 63 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,510 | 300 | 119 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,510 | 0 | 77 | 0 | 0 | 0.00% | 0 |
23.10.24 | 0 | 15 | 642 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
2
금감원 신임 부원장에 김병칠
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
5
尹대통령 "팀 '체코리아', 원전 르네상스 함께 이뤄 나가자"(종합)
-
6
한·체코, '원전 전주기 협력' 체계 강화한다
-
7
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
8
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
9
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범
-
10
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급