KOSEF 블루칩

(104520)    I    코스피 ETF 11.08 13:19
8,410 전일 8,440 고가 8,530 상한가 10,970 거래량
(주) 		48
30 -0.36% 시가 8,515 저가 8,405 하한가 5,910 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 8,440 0 151 0 0 0.00% 1,200,000
24.11.06 8,495 55 110 0 0 0.00% 1,200,000
24.11.05 8,515 20 11 0 0 0.00% 1,200,000
24.11.04 8,405 110 194 0 0 0.00% 1,200,000
24.11.01 8,395 10 369 0 0 0.00% 1,200,000
24.10.31 8,510 115 104 0 0 0.00% 1,200,000
24.10.30 8,635 45 159 0 0 0.00% 1,200,000
24.10.29 8,615 20 272 0 0 0.00% 1,200,000
24.10.28 8,550 65 777 0 0 0.00% 1,200,000
24.10.25 8,560 10 158 0 0 0.00% 1,200,000
24.10.24 8,615 55 137 0 0 0.00% 1,200,000
24.10.23 8,560 55 51 0 0 0.00% 0
24.10.22 8,665 105 105 0 0 0.00% 0
24.10.21 8,610 55 517 0 0 0.00% 0
24.10.18 8,610 0 57 0 0 0.00% 0
24.10.17 8,620 10 58 0 0 0.00% 0
24.10.16 8,665 45 79 0 0 0.00% 0
24.10.15 8,650 15 831 0 0 0.00% 0
24.10.14 8,585 65 16 0 0 0.00% 0
24.10.11 8,625 40 271 0 0 0.00% 0
24.10.10 8,560 65 243 0 0 0.00% 0
24.10.08 8,635 75 418 0 0 0.00% 0
24.10.07 8,530 105 121 0 0 0.00% 0
24.10.04 8,525 5 324 0 0 0.00% 0
24.10.02 8,625 100 201 0 0 0.00% 0
24.09.30 8,755 130 1,581 0 0 0.00% 0
24.09.27 8,715 40 708 0 0 0.00% 0
24.09.26 8,595 120 193 0 0 0.00% 0
24.09.25 8,660 65 176 0 0 0.00% 0
24.09.24 8,560 100 334 0 0 0.00% 0
24.09.23 8,575 15 282 0 0 0.00% 0
24.09.20 8,555 20 429 0 0 0.00% 0
24.09.19 8,480 75 636 0 0 0.00% 0
24.09.13 8,415 65 166 0 0 0.00% 0
24.09.12 8,315 100 59 0 0 0.00% 0
24.09.11 8,350 35 164 0 0 0.00% 0
24.09.10 8,335 15 136 0 0 0.00% 0
24.09.09 8,335 0 85 0 0 0.00% 0
24.09.06 8,420 85 174 0 0 0.00% 0
24.09.05 8,340 80 253 0 0 0.00% 0
24.09.04 8,590 250 174 0 0 0.00% 0
24.09.03 8,545 45 921 0 0 0.00% 0
24.09.02 8,515 30 62 0 0 0.00% 0
24.08.30 8,485 30 733 0 0 0.00% 0
24.08.29 8,470 15 216 0 0 0.00% 0
24.08.28 8,520 50 1,063 0 0 0.00% 0
24.08.27 8,520 0 384 0 0 0.00% 0
24.08.26 8,470 50 145 0 0 0.00% 0
24.08.23 8,410 60 90 0 0 0.00% 0
24.08.22 8,355 55 250 0 0 0.00% 0
24.08.21 8,315 40 51 0 0 0.00% 0
24.08.20 8,280 35 314 0 0 0.00% 0
24.08.19 8,290 10 79 0 0 0.00% 0
24.08.16 8,180 110 118 0 0 0.00% 0
24.08.14 8,175 5 138 0 0 0.00% 0
24.08.13 8,145 30 549 0 0 0.00% 0
24.08.12 8,100 45 78 0 0 0.00% 0
24.08.09 8,015 85 58 0 0 0.00% 0
24.08.08 8,025 10 136 0 0 0.00% 0
24.08.07 7,940 85 60 0 0 0.00% 0
24.08.06 7,675 265 839 0 0 0.00% 0
24.08.05 8,335 660 2,796 0 0 0.00% 0
24.08.02 8,515 180 179 0 0 0.00% 0
24.08.01 8,505 10 220 0 0 0.00% 0
24.07.31 8,495 10 420 0 0 0.00% 0
24.07.30 8,525 30 229 0 0 0.00% 0
24.07.29 8,385 140 96 0 0 0.00% 0
24.07.26 8,365 20 166 0 0 0.00% 0
24.07.25 8,430 65 172 0 0 0.00% 0
24.07.24 8,445 15 134 0 0 0.00% 0
24.07.23 8,475 30 2,117 0 0 0.00% 0
24.07.22 8,480 5 171 0 0 0.00% 0
24.07.19 8,535 55 160 0 0 0.00% 0
24.07.18 8,595 60 78 0 0 0.00% 0
24.07.17 8,500 95 184 0 0 0.00% 0
24.07.16 8,555 55 267 0 0 0.00% 0
24.07.15 8,555 0 72 0 0 0.00% 0
24.07.12 8,605 50 476 0 0 0.00% 0
24.07.11 8,555 50 100 0 0 0.00% 0
24.07.10 8,550 5 460 0 0 0.00% 0
24.07.09 8,550 0 3,276 0 0 0.00% 0
24.07.08 8,575 25 424 0 0 0.00% 0
24.07.05 8,480 95 808 0 0 0.00% 0
24.07.04 8,415 65 556 0 0 0.00% 0
24.07.03 8,295 120 67 0 0 0.00% 0
24.07.02 8,360 65 78 0 0 0.00% 0
24.07.01 8,355 5 141 0 0 0.00% 0
24.06.28 8,265 90 853 0 0 0.00% 0
24.06.27 8,305 40 626 0 0 0.00% 0
24.06.26 8,330 25 61 0 0 0.00% 0
24.06.25 8,315 15 81 0 0 0.00% 0
24.06.24 8,305 10 110 0 0 0.00% 0
24.06.21 8,400 95 96 0 0 0.00% 0
24.06.20 8,325 75 576 0 0 0.00% 0
24.06.19 8,245 80 763 0 0 0.00% 0
24.06.18 8,240 5 92 0 0 0.00% 0
24.06.17 8,270 30 333 0 0 0.00% 0
24.06.14 8,300 30 153 0 0 0.00% 0
24.06.13 8,260 40 390 0 0 0.00% 0
24.06.12 8,200 60 174 0 0 0.00% 0
24.06.11 8,230 30 315 0 0 0.00% 0
24.06.10 8,265 35 257 0 0 0.00% 0
24.06.07 8,185 80 2,053 0 0 0.00% 0
24.06.05 8,125 60 2,598 0 0 0.00% 0
24.06.04 8,250 125 253 0 0 0.00% 0
24.06.03 8,180 70 104 0 0 0.00% 0
24.05.31 8,160 20 404 0 0 0.00% 0
24.05.30 8,215 55 60 0 0 0.00% 0
24.05.29 8,325 110 780 0 0 0.00% 0
24.05.28 8,305 20 1,117 0 0 0.00% 0
24.05.27 8,225 80 129 0 0 0.00% 0
24.05.24 8,315 90 116 0 0 0.00% 0
24.05.23 8,340 25 281 0 0 0.00% 0
24.05.22 8,350 10 484 0 0 0.00% 0
24.05.21 8,415 65 104 0 0 0.00% 0
24.05.20 8,375 40 116 0 0 0.00% 0
24.05.17 8,470 95 499 0 0 0.00% 0
24.05.16 8,420 50 149 0 0 0.00% 0
24.05.14 8,415 5 188 0 0 0.00% 0
24.05.13 8,450 35 4,316 0 0 0.00% 0
24.05.10 8,340 110 4,419 0 0 0.00% 0
24.05.09 8,385 45 178 0 0 0.00% 0
24.05.08 8,360 25 383 0 0 0.00% 0
24.05.07 8,275 85 264 0 0 0.00% 0
24.05.03 8,265 10 53 0 0 0.00% 0
24.05.02 8,280 15 181 0 0 0.00% 0
24.04.30 8,260 20 289 0 0 0.00% 0
24.04.29 8,230 130 73 0 0 0.00% 0
24.04.26 8,155 75 732 0 0 0.00% 0
24.04.25 8,225 70 113 0 0 0.00% 0
24.04.24 8,175 50 150 0 0 0.00% 0
24.04.23 8,165 10 300 0 0 0.00% 0
24.04.22 7,910 255 140 0 0 0.00% 0
24.04.19 8,060 150 45 0 0 0.00% 0
24.04.18 7,895 165 290 0 0 0.00% 0
24.04.17 7,975 80 2,632 0 0 0.00% 0
24.04.16 8,075 100 1,801 0 0 0.00% 0
24.04.15 8,045 0 0 0 0 0.00% 0
24.04.12 8,165 120 5,048 0 0 0.00% 0
24.04.11 8,270 105 158 0 0 0.00% 0
24.04.09 8,325 55 3,929 0 0 0.00% 0
24.04.08 8,315 10 176 0 0 0.00% 0
24.04.05 8,440 125 102 0 0 0.00% 0
24.04.04 8,350 90 145 0 0 0.00% 0
24.04.03 8,500 150 204 0 0 0.00% 0
24.04.02 8,540 40 251 0 0 0.00% 0
24.04.01 8,510 30 1,065 0 0 0.00% 0
24.03.29 8,560 50 263 0 0 0.00% 0
24.03.28 8,590 30 314 0 0 0.00% 0
24.03.27 8,585 5 615 0 0 0.00% 0
24.03.26 8,595 10 910 0 0 0.00% 0
24.03.25 8,580 15 150 0 0 0.00% 0
24.03.22 8,545 35 286 0 0 0.00% 0
24.03.21 8,385 160 1,147 0 0 0.00% 0
24.03.20 8,340 45 153 0 0 0.00% 0
24.03.19 8,430 90 184 0 0 0.00% 0
24.03.18 8,475 45 85 0 0 0.00% 0
24.03.15 8,600 125 87 0 0 0.00% 0
24.03.14 8,475 125 503 0 0 0.00% 0
24.03.13 8,480 5 467 0 0 0.00% 0
24.03.12 8,460 20 167 0 0 0.00% 0
24.03.11 8,515 55 429 0 0 0.00% 0
24.03.08 8,430 85 490 0 0 0.00% 0
24.03.07 8,410 20 155 0 0 0.00% 0
24.03.06 8,420 10 817 0 0 0.00% 0
24.03.05 8,500 80 191 0 0 0.00% 0
24.03.04 8,445 55 248 0 0 0.00% 0
24.02.29 8,480 35 104 0 0 0.00% 0
24.02.28 8,330 150 409 0 0 0.00% 0
24.02.27 8,435 105 427 0 0 0.00% 0
24.02.26 8,525 90 112 0 0 0.00% 0
24.02.23 8,485 40 1,597 0 0 0.00% 0
24.02.22 8,455 30 144 0 0 0.00% 0
24.02.21 8,470 15 101 0 0 0.00% 0
24.02.20 8,560 90 72 0 0 0.00% 0
24.02.19 8,370 190 1,217 0 0 0.00% 0
24.02.16 8,240 130 1,298 0 0 0.00% 0
24.02.15 8,240 0 93 0 0 0.00% 0
24.02.14 8,270 30 513 0 0 0.00% 0
24.02.13 8,230 40 10,691 0 0 0.00% 0
24.02.08 8,175 55 222 0 0 0.00% 0
24.02.07 8,050 125 760 0 0 0.00% 0
24.02.06 8,115 65 159 0 0 0.00% 0
24.02.05 8,195 80 359 0 0 0.00% 0
24.02.02 7,910 285 2,051 0 0 0.00% 0
24.02.01 7,755 155 591 0 0 0.00% 0
24.01.31 7,745 10 50 0 0 0.00% 0
24.01.30 7,795 50 948 0 0 0.00% 0
24.01.29 7,695 100 573 0 0 0.00% 0
24.01.26 7,630 65 282 0 0 0.00% 0
24.01.25 7,610 20 585 0 0 0.00% 0
24.01.24 7,600 10 271 0 0 0.00% 0
24.01.23 7,520 80 558 0 0 0.00% 0
24.01.22 7,535 15 1,669 0 0 0.00% 0
24.01.19 7,535 0 1,158 0 0 0.00% 0
24.01.18 7,520 15 459 0 0 0.00% 0
24.01.17 7,705 185 393 0 0 0.00% 0
24.01.16 7,775 70 623 0 0 0.00% 0
24.01.15 7,800 25 61 0 0 0.00% 0
24.01.12 7,930 130 216 0 0 0.00% 0
24.01.11 7,840 90 239 0 0 0.00% 0
24.01.10 7,900 60 243 0 0 0.00% 0
24.01.09 7,870 30 616 0 0 0.00% 0
24.01.08 7,880 10 299 0 0 0.00% 0
24.01.05 7,920 40 933 0 0 0.00% 0
24.01.04 7,975 55 328 0 0 0.00% 0
24.01.03 8,150 175 727 0 0 0.00% 0
24.01.02 8,070 80 567 0 0 0.00% 0
23.12.28 7,900 170 1,026 0 0 0.00% 0
23.12.27 7,840 60 1,994 0 0 0.00% 0
23.12.26 7,870 30 1,126 0 0 0.00% 0
23.12.22 7,845 25 237 0 0 0.00% 0
23.12.21 7,960 115 351 0 0 0.00% 0
23.12.20 7,820 140 204 0 0 0.00% 0
23.12.19 7,795 25 1,232 0 0 0.00% 0
23.12.18 7,805 10 1,599 0 0 0.00% 0
23.12.15 7,750 55 81 0 0 0.00% 0
23.12.14 7,635 115 240 0 0 0.00% 0
23.12.13 7,695 60 55 0 0 0.00% 0
23.12.12 7,645 50 251 0 0 0.00% 0
23.12.11 7,585 60 210 0 0 0.00% 0
23.12.08 7,535 50 74 0 0 0.00% 0
23.12.07 7,540 5 54 0 0 0.00% 0
23.12.06 7,545 5 150 0 0 0.00% 0
23.12.05 7,550 5 89 0 0 0.00% 0
23.12.04 7,525 25 677 0 0 0.00% 0
23.12.01 7,600 75 387 0 0 0.00% 0
23.11.30 7,575 25 73 0 0 0.00% 0
23.11.29 7,635 60 243 0 0 0.00% 0
23.11.28 7,585 50 53 0 0 0.00% 0
23.11.27 7,595 10 74 0 0 0.00% 0
23.11.24 7,660 65 247 0 0 0.00% 0
23.11.23 7,635 25 306 0 0 0.00% 0
23.11.22 7,565 70 757 0 0 0.00% 0
23.11.21 7,595 30 491,038 0 0 0.00% 0
23.11.20 7,530 65 62 0 0 0.00% 0
23.11.17 7,570 40 94 0 0 0.00% 0
23.11.16 7,565 10 115 0 0 0.00% 0
23.11.15 7,440 125 216 0 0 0.00% 0
23.11.14 7,360 80 493 0 0 0.00% 0
23.11.13 7,380 20 54 0 0 0.00% 0
23.11.10 7,455 75 478 0 0 0.00% 0
23.11.09 7,420 35 54 0 0 0.00% 0
23.11.08 7,420 0 2,168 0 0 0.00% 0
23.11.07 7,485 65 2,422 0 0 0.00% 0
23.11.06 7,215 270 1,410 0 0 0.00% 0
23.11.03 7,130 85 297 0 0 0.00% 0
23.11.02 7,060 70 144 0 0 0.00% 0
23.11.01 6,995 65 277 0 0 0.00% 0
23.10.31 7,010 15 219 0 0 0.00% 0
23.10.30 7,005 15 302 0 0 0.00% 0
23.10.27 7,050 45 382 0 0 0.00% 0
23.10.26 7,215 165 146 0 0 0.00% 0
23.10.25 7,200 15 185 0 0 0.00% 0
23.10.24 7,130 70 385 0 0 0.00% 0
23.10.23 7,175 45 206 0 0 0.00% 0
23.10.20 7,305 130 387 0 0 0.00% 0
23.10.19 7,415 110 1,457 0 0 0.00% 0
23.10.18 7,390 25 102 0 0 0.00% 0
23.10.17 7,375 15 122 0 0 0.00% 0
23.10.16 7,420 45 220 0 0 0.00% 0
23.10.13 7,450 30 586 0 0 0.00% 0
23.10.12 7,375 75 80 0 0 0.00% 0
23.10.11 7,280 95 127 0 0 0.00% 0
23.10.10 7,280 0 104 0 0 0.00% 0
23.10.06 7,265 15 55 0 0 0.00% 0
23.10.05 7,285 20 53 0 0 0.00% 0
23.10.04 7,495 210 1,589 0 0 0.00% 0
23.09.27 7,490 5 212 0 0 0.00% 0
23.09.26 7,580 90 99 0 0 0.00% 0
23.09.25 7,580 0 122 0 0 0.00% 0
23.09.22 7,620 40 546 0 0 0.00% 0
23.09.21 7,730 110 108 0 0 0.00% 0
23.09.20 7,755 25 90 0 0 0.00% 0
23.09.19 7,785 30 101 0 0 0.00% 0
23.09.18 7,855 70 110 0 0 0.00% 0
23.09.15 7,730 125 290 0 0 0.00% 0
23.09.14 7,660 70 985 0 0 0.00% 0
23.09.13 7,640 20 103 0 0 0.00% 0
23.09.12 7,705 65 209 0 0 0.00% 0
23.09.11 7,700 5 52 0 0 0.00% 0
23.09.08 7,655 45 70 0 0 0.00% 0
23.09.07 7,725 70 215 0 0 0.00% 0
23.09.06 7,760 35 315 0 0 0.00% 0
23.09.05 7,710 50 372 0 0 0.00% 0
23.09.04 7,720 10 547 0 0 0.00% 0
23.09.01 7,710 10 1,362 0 0 0.00% 0
23.08.31 7,745 35 222 0 0 0.00% 0
23.08.30 7,730 15 53 0 0 0.00% 0
23.08.29 7,665 65 348 0 0 0.00% 0
23.08.28 7,600 65 268 0 0 0.00% 0
23.08.25 7,610 10 162 0 0 0.00% 0
23.08.24 7,570 40 298 0 0 0.00% 0
23.08.23 7,590 20 498 0 0 0.00% 0
23.08.22 7,570 20 69 0 0 0.00% 0
23.08.21 7,580 10 319 0 0 0.00% 0
23.08.18 7,625 45 177 0 0 0.00% 0
23.08.17 7,680 55 121 0 0 0.00% 0
23.08.16 7,835 155 261 0 0 0.00% 0
23.08.14 7,885 50 269 0 0 0.00% 0
23.08.11 7,895 10 87 0 0 0.00% 0
23.08.10 7,835 60 358 0 0 0.00% 0
23.08.09 7,795 40 62 0 0 0.00% 0
23.08.08 7,875 80 2,877 0 0 0.00% 0
23.08.07 7,875 0 200 0 0 0.00% 0
23.08.04 7,825 50 101 0 0 0.00% 0
23.08.03 7,820 5 407 0 0 0.00% 0
23.08.02 7,935 115 202 0 0 0.00% 0
23.08.01 7,820 115 219 0 0 0.00% 0
23.07.31 7,735 85 1,012 0 0 0.00% 0
23.07.28 7,750 15 232 0 0 0.00% 0
23.07.27 7,640 110 2,612 0 0 0.00% 0
23.07.26 7,740 100 835 0 0 0.00% 0
23.07.25 7,770 30 100 0 0 0.00% 0
23.07.24 7,780 10 278 0 0 0.00% 0
23.07.21 7,780 0 306 0 0 0.00% 0
23.07.20 7,770 10 62 0 0 0.00% 0
23.07.19 7,780 10 1,464 0 0 0.00% 0
23.07.18 7,825 45 119 0 0 0.00% 0
23.07.17 7,840 15 2,657 0 0 0.00% 0
23.07.14 7,755 85 153 0 0 0.00% 0
23.07.13 7,730 25 54 0 0 0.00% 0
23.07.12 7,655 75 102 0 0 0.00% 0
23.07.11 7,580 75 296 0 0 0.00% 0
23.07.10 7,540 40 155 0 0 0.00% 0
23.07.07 7,645 105 716 0 0 0.00% 0
23.07.06 7,735 90 167 0 0 0.00% 0
23.07.05 7,795 60 205 0 0 0.00% 0
23.07.04 7,835 40 169 0 0 0.00% 0
23.07.03 7,735 100 245 0 0 0.00% 0
23.06.30 7,695 40 440 0 0 0.00% 0
23.06.29 7,735 40 467 0 0 0.00% 0
23.06.28 7,760 25 795 0 0 0.00% 0
23.06.27 7,815 55 34 0 0 0.00% 0
23.06.26 7,795 20 100 0 0 0.00% 0
23.06.23 7,880 85 128 0 0 0.00% 0
23.06.22 7,865 15 2,532 0 0 0.00% 0
23.06.21 7,955 90 228 0 0 0.00% 0
23.06.20 7,995 40 79 0 0 0.00% 0
23.06.19 8,030 35 83 0 0 0.00% 0
23.06.16 8,005 25 386 0 0 0.00% 0
23.06.15 8,035 30 117 0 0 0.00% 0
23.06.14 8,055 20 86 0 0 0.00% 0
23.06.13 8,095 40 15,127 0 0 0.00% 0
23.06.12 8,130 35 219 0 0 0.00% 0
23.06.09 8,070 60 501 0 0 0.00% 0
23.06.08 8,145 75 147 0 0 0.00% 0
23.06.07 8,095 50 152 0 0 0.00% 0
23.06.05 8,055 40 50 0 0 0.00% 0
23.06.02 8,005 50 187 0 0 0.00% 0
23.06.01 8,030 25 135,804 0 0 0.00% 0
23.05.31 8,055 25 12,787 0 0 0.00% 0
23.05.30 8,015 40 196 0 0 0.00% 0
23.05.26 8,030 15 134 0 0 0.00% 0
23.05.25 8,090 60 221 0 0 0.00% 0
23.05.24 8,115 25 528 0 0 0.00% 0
23.05.23 8,095 20 50 0 0 0.00% 0
23.05.22 8,065 30 143 0 0 0.00% 0
23.05.19 8,025 40 312 0 0 0.00% 0
23.05.18 8,000 25 1,120 0 0 0.00% 0
23.05.17 7,950 50 75 0 0 0.00% 0
23.05.16 7,990 40 113 0 0 0.00% 0
23.05.15 7,975 15 173 0 0 0.00% 0
23.05.12 8,030 55 50 0 0 0.00% 0
23.05.11 8,060 30 1,516 0 0 0.00% 0
23.05.10 8,080 20 146 0 0 0.00% 0
23.05.09 8,070 10 61 0 0 0.00% 0
23.05.08 7,985 85 3,834 0 0 0.00% 0
23.05.04 8,005 20 152 0 0 0.00% 0
23.05.03 8,045 40 93 0 0 0.00% 0
23.05.02 7,970 75 147 0 0 0.00% 0
23.04.28 7,915 55 574 0 0 0.00% 0
23.04.27 8,100 25 3,808 0 0 0.00% 0
23.04.26 8,085 15 252 0 0 0.00% 0
23.04.25 8,155 70 517 0 0 0.00% 0
23.04.24 8,210 55 343 0 0 0.00% 0
23.04.21 8,300 90 127 0 0 0.00% 0
23.04.20 8,320 20 338 0 0 0.00% 0
23.04.19 8,340 20 181 0 0 0.00% 0
23.04.18 8,335 5 301,670 0 0 0.00% 0
23.04.17 8,370 35 2,491 0 0 0.00% 0
23.04.14 8,280 95 374 0 0 0.00% 0
23.04.13 8,270 10 68 0 0 0.00% 0
23.04.12 8,205 65 2,651 0 0 0.00% 0
23.04.11 8,090 115 458 0 0 0.00% 0
23.04.10 8,025 65 827 0 0 0.00% 0
23.04.07 7,985 40 1,610 0 0 0.00% 0
23.04.06 8,090 105 510 0 0 0.00% 0
23.04.05 8,065 25 174 0 0 0.00% 0
23.04.04 8,025 40 65 0 0 0.00% 0
23.04.03 8,060 35 979 0 0 0.00% 0
23.03.31 7,990 70 66 0 0 0.00% 0
23.03.30 7,960 30 71 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.08 13:39 더보기 >