KOSEF 코스피100

(153270)    I    코스피 ETF 11.08 15:33
25,645 전일 25,655 고가 26,005 상한가 33,350 거래량
(주)
261
10 -0.04% 시가 25,975 저가 25,600 하한가 17,960 거래대금
(백만)
7
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 25,655 10 261 0 250 0.10% 259,750
24.11.07 25,630 25 308 0 250 0.10% 259,750
24.11.06 25,755 125 251 0 250 0.10% 259,750
24.11.05 25,860 105 103 0 250 0.10% 259,750
24.11.04 25,390 470 121 0 250 0.10% 259,750
24.11.01 25,575 185 69 0 250 0.10% 259,750
24.10.31 26,015 440 161 0 250 0.10% 259,750
24.10.30 26,535 240 77 0 250 0.10% 259,750
24.10.29 26,465 70 1,105 0 250 0.10% 259,750
24.10.28 26,275 190 791 0 250 0.10% 259,750
24.10.25 26,160 115 74 0 250 0.10% 259,750
24.10.24 26,460 300 1,056 250 250 0.10% 259,750
24.10.23 26,105 355 1,063 0 0 0.00% 0
24.10.22 26,495 390 231 0 0 0.00% 0
24.10.21 26,330 165 86 0 0 0.00% 0
24.10.18 26,560 230 60 0 0 0.00% 0
24.10.17 26,450 110 148 0 0 0.00% 0
24.10.16 26,775 325 272 0 0 0.00% 0
24.10.15 26,675 100 59 0 0 0.00% 0
24.10.14 26,405 270 6 0 0 0.00% 0
24.10.11 26,295 110 65 0 0 0.00% 0
24.10.10 26,235 60 3,909 0 0 0.00% 0
24.10.08 26,405 170 884 0 0 0.00% 0
24.10.07 26,085 320 1,946 0 0 0.00% 0
24.10.04 25,980 105 194 0 0 0.00% 0
24.10.02 26,310 330 415 0 0 0.00% 0
24.09.30 26,910 600 2,229 0 0 0.00% 0
24.09.27 27,090 180 3,615 0 0 0.00% 0
24.09.26 26,180 910 2,619 0 0 0.00% 0
24.09.25 26,455 275 205 0 0 0.00% 0
24.09.24 26,225 230 4,585 0 0 0.00% 0
24.09.23 26,190 35 1,005 0 0 0.00% 0
24.09.20 26,025 165 565 0 0 0.00% 0
24.09.19 26,080 55 120 0 0 0.00% 0
24.09.13 26,040 40 573 0 0 0.00% 0
24.09.12 25,460 580 823 0 0 0.00% 0
24.09.11 25,750 290 181 0 0 0.00% 0
24.09.10 25,895 145 119 0 0 0.00% 0
24.09.09 26,035 140 892 0 0 0.00% 0
24.09.06 26,215 180 407 0 0 0.00% 0
24.09.05 26,350 135 10,967 0 0 0.00% 0
24.09.04 27,270 920 1,249 0 0 0.00% 0
24.09.03 27,545 275 87 0 0 0.00% 0
24.09.02 27,540 5 166 0 0 0.00% 0
24.08.30 27,360 180 92 0 0 0.00% 0
24.08.29 27,630 270 306 0 0 0.00% 0
24.08.28 27,665 35 716 0 0 0.00% 0
24.08.27 27,820 155 61 0 0 0.00% 0
24.08.26 27,890 70 198 0 0 0.00% 0
24.08.23 27,970 80 2,091 0 0 0.00% 0
24.08.22 27,835 135 165 0 0 0.00% 0
24.08.21 27,980 145 343 0 0 0.00% 0
24.08.20 27,555 425 557 0 0 0.00% 0
24.08.19 27,980 425 989 0 0 0.00% 0
24.08.16 27,225 755 398 0 0 0.00% 0
24.08.14 26,970 255 1,527 0 0 0.00% 0
24.08.13 26,885 85 216 0 0 0.00% 0
24.08.12 26,645 240 175 0 0 0.00% 0
24.08.09 26,150 495 2,790 0 0 0.00% 0
24.08.08 26,435 285 347 0 0 0.00% 0
24.08.07 25,900 535 354 0 0 0.00% 0
24.08.06 25,185 715 5,234 0 0 0.00% 0
24.08.05 27,685 2,500 2,802 0 0 0.00% 0
24.08.02 28,815 1,130 953 0 0 0.00% 0
24.08.01 28,765 50 52 0 0 0.00% 0
24.07.31 28,410 355 129 0 0 0.00% 0
24.07.30 28,735 325 153 0 0 0.00% 0
24.07.29 28,380 355 56 0 0 0.00% 0
24.07.26 28,145 235 54 0 0 0.00% 0
24.07.25 28,635 490 230 0 0 0.00% 0
24.07.24 28,935 300 116 0 0 0.00% 0
24.07.23 28,870 65 52 0 0 0.00% 0
24.07.22 29,100 230 73 0 0 0.00% 0
24.07.19 29,370 270 176 0 0 0.00% 0
24.07.18 29,720 350 280 0 0 0.00% 0
24.07.17 29,980 260 100 0 0 0.00% 0
24.07.16 29,950 30 251 0 0 0.00% 0
24.07.15 29,805 145 85 0 0 0.00% 0
24.07.12 30,315 510 85 0 0 0.00% 0
24.07.11 30,025 290 180 0 0 0.00% 0
24.07.10 29,970 55 61 0 0 0.00% 0
24.07.09 30,025 55 1,002 0 0 0.00% 0
24.07.08 30,065 40 184 0 0 0.00% 0
24.07.05 29,430 635 259 0 0 0.00% 0
24.07.04 29,155 275 238 0 0 0.00% 0
24.07.03 28,990 165 51 0 0 0.00% 0
24.07.02 29,215 225 152 0 0 0.00% 0
24.07.01 29,160 55 338 0 0 0.00% 0
24.06.28 29,050 110 99 0 0 0.00% 0
24.06.27 28,950 100 84 0 0 0.00% 0
24.06.26 28,715 235 208 0 0 0.00% 0
24.06.25 28,585 130 72 0 0 0.00% 0
24.06.24 28,830 245 756 0 0 0.00% 0
24.06.21 29,165 335 231 0 0 0.00% 0
24.06.20 28,990 175 74 0 0 0.00% 0
24.06.19 28,540 450 136 0 0 0.00% 0
24.06.18 28,165 375 70 0 0 0.00% 0
24.06.17 28,480 315 111 0 0 0.00% 0
24.06.14 28,440 40 112 0 0 0.00% 0
24.06.13 28,065 375 320 0 0 0.00% 0
24.06.12 27,735 330 59 0 0 0.00% 0
24.06.11 27,690 45 172 0 0 0.00% 0
24.06.10 27,990 300 75 0 0 0.00% 0
24.06.07 27,670 320 196 0 0 0.00% 0
24.06.05 27,310 360 131 0 0 0.00% 0
24.06.04 27,555 245 136 0 0 0.00% 0
24.06.03 27,075 480 74 0 0 0.00% 0
24.05.31 27,150 75 77 0 0 0.00% 0
24.05.30 27,555 405 111 0 0 0.00% 0
24.05.29 28,020 465 164 0 0 0.00% 0
24.05.28 28,025 5 100 0 0 0.00% 0
24.05.27 27,655 370 249 0 0 0.00% 0
24.05.24 28,090 435 119 0 0 0.00% 0
24.05.23 28,110 20 105 0 0 0.00% 0
24.05.22 28,050 60 75 0 0 0.00% 0
24.05.21 28,185 135 95 0 0 0.00% 0
24.05.20 28,055 130 67 0 0 0.00% 0
24.05.17 28,350 295 433 0 0 0.00% 0
24.05.16 28,085 265 77 0 0 0.00% 0
24.05.14 28,070 15 33 0 0 0.00% 0
24.05.13 28,065 5 52 0 0 0.00% 0
24.05.10 27,940 125 51 0 0 0.00% 0
24.05.09 28,240 300 261 0 0 0.00% 0
24.05.08 28,175 65 266 0 0 0.00% 0
24.05.07 27,595 580 97 0 0 0.00% 0
24.05.03 27,570 25 97 0 0 0.00% 0
24.05.02 27,670 100 57 0 0 0.00% 0
24.04.30 27,610 60 263 0 0 0.00% 0
24.04.29 27,595 265 77 0 0 0.00% 0
24.04.26 27,270 325 52 0 0 0.00% 0
24.04.25 27,780 510 342 0 0 0.00% 0
24.04.24 27,245 535 412 0 0 0.00% 0
24.04.23 27,305 60 159 0 0 0.00% 0
24.04.22 26,900 405 106 0 0 0.00% 0
24.04.19 27,480 580 449 0 0 0.00% 0
24.04.18 27,035 445 77 0 0 0.00% 0
24.04.17 27,355 320 450 0 0 0.00% 0
24.04.16 27,875 520 996 0 0 0.00% 0
24.04.15 28,075 0 0 0 0 0.00% 0
24.04.12 28,350 275 116 0 0 0.00% 0
24.04.11 28,385 35 276 0 0 0.00% 0
24.04.09 28,605 220 68 0 0 0.00% 0
24.04.08 28,455 150 70 0 0 0.00% 0
24.04.05 28,840 385 189 0 0 0.00% 0
24.04.04 28,350 490 1,045 0 0 0.00% 0
24.04.03 28,830 480 119 0 0 0.00% 0
24.04.02 28,740 90 63 0 0 0.00% 0
24.04.01 28,800 60 394 0 0 0.00% 0
24.03.29 28,695 105 204 0 0 0.00% 0
24.03.28 28,640 55 1,257 0 0 0.00% 0
24.03.27 28,655 15 122 0 0 0.00% 0
24.03.26 28,450 205 138 0 0 0.00% 0
24.03.25 28,540 90 353 0 0 0.00% 0
24.03.22 28,565 25 318 0 0 0.00% 0
24.03.21 27,790 775 112 0 0 0.00% 0
24.03.20 27,360 430 58 0 0 0.00% 0
24.03.19 27,665 305 147 0 0 0.00% 0
24.03.18 27,560 105 91 0 0 0.00% 0
24.03.15 27,950 390 179 0 0 0.00% 0
24.03.14 27,810 140 1,913 0 0 0.00% 0
24.03.13 27,660 150 1,428 0 0 0.00% 0
24.03.12 27,440 220 131 0 0 0.00% 0
24.03.11 27,715 275 68 0 0 0.00% 0
24.03.08 27,305 410 383 0 0 0.00% 0
24.03.07 27,270 35 285 0 0 0.00% 0
24.03.06 27,400 130 2,028 0 0 0.00% 0
24.03.05 27,600 200 319 0 0 0.00% 0
24.03.04 27,175 425 534 0 0 0.00% 0
24.02.29 27,300 125 68 0 0 0.00% 0
24.02.28 26,890 410 69 0 0 0.00% 0
24.02.27 27,065 175 141 0 0 0.00% 0
24.02.26 27,375 310 210 0 0 0.00% 0
24.02.23 27,230 145 165 0 0 0.00% 0
24.02.22 27,075 155 100 0 0 0.00% 0
24.02.21 27,170 95 85 0 0 0.00% 0
24.02.20 27,475 305 205 0 0 0.00% 0
24.02.19 26,995 480 258 0 0 0.00% 0
24.02.16 26,735 260 424 0 0 0.00% 0
24.02.15 26,855 120 248 0 0 0.00% 0
24.02.14 27,095 240 92 0 0 0.00% 0
24.02.13 26,835 260 10,366 0 0 0.00% 0
24.02.08 26,745 90 938 0 0 0.00% 0
24.02.07 26,425 320 239 0 0 0.00% 0
24.02.06 26,595 170 322 0 0 0.00% 0
24.02.05 26,815 220 479 0 0 0.00% 0
24.02.02 25,940 875 475 0 0 0.00% 0
24.02.01 25,535 405 355 0 0 0.00% 0
24.01.31 25,620 85 60 0 0 0.00% 0
24.01.30 25,810 190 259 0 0 0.00% 0
24.01.29 25,455 355 2,439 0 0 0.00% 0
24.01.26 25,330 125 466 0 0 0.00% 0
24.01.25 25,320 10 201 0 0 0.00% 0
24.01.24 25,350 30 219 0 0 0.00% 0
24.01.23 25,350 0 210 0 0 0.00% 0
24.01.22 25,220 130 156 0 0 0.00% 0
24.01.19 24,905 315 276 0 0 0.00% 0
24.01.18 24,840 65 168 0 0 0.00% 0
24.01.17 25,475 635 939 0 0 0.00% 0
24.01.16 25,745 270 434 0 0 0.00% 0
24.01.15 25,630 115 615 0 0 0.00% 0
24.01.12 25,905 275 703 0 0 0.00% 0
24.01.11 25,930 25 1,019 0 0 0.00% 0
24.01.10 26,095 165 62 0 0 0.00% 0
24.01.09 26,350 255 142 0 0 0.00% 0
24.01.08 26,380 30 272 0 0 0.00% 0
24.01.05 26,410 30 70 0 0 0.00% 0
24.01.04 26,710 300 1,499 0 0 0.00% 0
24.01.03 27,370 660 120 0 0 0.00% 0
24.01.02 27,200 170 375 0 0 0.00% 0
23.12.28 26,655 545 242 0 0 0.00% 0
23.12.27 26,435 220 610 0 0 0.00% 0
23.12.26 26,300 135 78 0 0 0.00% 0
23.12.22 26,310 10 132 0 0 0.00% 0
23.12.21 26,380 70 118 0 0 0.00% 0
23.12.20 25,995 385 2,077 0 0 0.00% 0
23.12.19 25,870 125 139 0 0 0.00% 0
23.12.18 25,865 5 689 0 0 0.00% 0
23.12.15 25,700 165 370 0 0 0.00% 0
23.12.14 25,400 300 708 0 0 0.00% 0
23.12.13 25,640 240 71 0 0 0.00% 0
23.12.12 25,475 165 51 0 0 0.00% 0
23.12.11 25,405 70 69 0 0 0.00% 0
23.12.08 25,060 345 52 0 0 0.00% 0
23.12.07 25,190 130 64 0 0 0.00% 0
23.12.06 25,110 80 74 0 0 0.00% 0
23.12.05 25,390 280 141 0 0 0.00% 0
23.12.04 25,240 150 133 0 0 0.00% 0
23.12.01 25,475 235 66 0 0 0.00% 0
23.11.30 25,405 70 1,852 0 0 0.00% 0
23.11.29 25,400 5 147 0 0 0.00% 0
23.11.28 25,165 235 332 0 0 0.00% 0
23.11.27 25,210 45 59 0 0 0.00% 0
23.11.24 25,435 225 280 0 0 0.00% 0
23.11.23 25,380 55 83 0 0 0.00% 0
23.11.22 25,395 15 62 0 0 0.00% 0
23.11.21 25,240 155 221 0 0 0.00% 0
23.11.20 25,070 170 95 0 0 0.00% 0
23.11.17 25,220 150 85 0 0 0.00% 0
23.11.16 25,130 105 71 0 0 0.00% 0
23.11.15 24,690 440 462 0 0 0.00% 0
23.11.14 24,410 280 112 0 0 0.00% 0
23.11.13 24,420 10 102 0 0 0.00% 0
23.11.10 24,510 90 77 0 0 0.00% 0
23.11.09 24,440 70 770 0 0 0.00% 0
23.11.08 24,590 150 103 0 0 0.00% 0
23.11.07 25,165 575 1,424 0 0 0.00% 0
23.11.06 24,015 1,150 616 0 0 0.00% 0
23.11.03 23,775 240 222 0 0 0.00% 0
23.11.02 23,375 400 58 0 0 0.00% 0
23.11.01 23,045 330 175 0 0 0.00% 0
23.10.31 23,335 290 164 0 0 0.00% 0
23.10.30 23,385 50 88 0 0 0.00% 0
23.10.27 23,395 10 74 0 0 0.00% 0
23.10.26 24,000 605 556 0 0 0.00% 0
23.10.25 24,155 155 303 0 0 0.00% 0
23.10.24 23,945 210 97 0 0 0.00% 0
23.10.23 24,205 260 127 0 0 0.00% 0
23.10.20 24,495 290 31 0 0 0.00% 0
23.10.19 24,935 440 192 0 0 0.00% 0
23.10.18 24,865 70 650 0 0 0.00% 0
23.10.17 24,475 390 198 0 0 0.00% 0
23.10.16 24,710 235 428 0 0 0.00% 0
23.10.13 24,905 195 261 0 0 0.00% 0
23.10.12 24,625 280 463 0 0 0.00% 0
23.10.11 24,200 425 60 0 0 0.00% 0
23.10.10 24,180 20 323 0 0 0.00% 0
23.10.06 24,155 25 307 0 0 0.00% 0
23.10.05 24,185 30 296 0 0 0.00% 0
23.10.04 24,785 600 160 0 0 0.00% 0
23.09.27 24,785 0 282 0 0 0.00% 0
23.09.26 25,035 250 150 0 0 0.00% 0
23.09.25 25,075 40 106 0 0 0.00% 0
23.09.22 25,165 90 110 0 0 0.00% 0
23.09.21 25,595 430 85 0 0 0.00% 0
23.09.20 25,580 15 149 0 0 0.00% 0
23.09.19 25,755 175 153 0 0 0.00% 0
23.09.18 26,090 335 92 0 0 0.00% 0
23.09.15 25,800 290 247 0 0 0.00% 0
23.09.14 25,390 410 405 0 0 0.00% 0
23.09.13 25,370 20 199 0 0 0.00% 0
23.09.12 25,470 100 51 0 0 0.00% 0
23.09.11 25,405 65 77 0 0 0.00% 0
23.09.08 25,420 15 54 0 0 0.00% 0
23.09.07 25,550 130 1,999 0 0 0.00% 0
23.09.06 25,710 160 128 0 0 0.00% 0
23.09.05 25,665 45 87 0 0 0.00% 0
23.09.04 25,575 90 454 0 0 0.00% 0
23.09.01 25,275 300 474 0 0 0.00% 0
23.08.31 25,345 70 189 0 0 0.00% 0
23.08.30 25,165 180 67 0 0 0.00% 0
23.08.29 25,060 105 1,463 0 0 0.00% 0
23.08.28 24,950 110 338 0 0 0.00% 0
23.08.25 25,260 310 80 0 0 0.00% 0
23.08.24 24,905 355 66 0 0 0.00% 0
23.08.23 24,930 25 75 0 0 0.00% 0
23.08.22 24,845 85 63 0 0 0.00% 0
23.08.21 24,865 20 461 0 0 0.00% 0
23.08.18 24,890 25 388 0 0 0.00% 0
23.08.17 25,000 110 541 0 0 0.00% 0
23.08.16 25,390 390 113 0 0 0.00% 0
23.08.14 25,605 215 143 0 0 0.00% 0
23.08.11 25,710 105 384 0 0 0.00% 0
23.08.10 25,850 140 521 0 0 0.00% 0
23.08.09 25,555 295 648 0 0 0.00% 0
23.08.08 25,720 165 278 0 0 0.00% 0
23.08.07 25,860 140 345 0 0 0.00% 0
23.08.04 25,860 0 236 0 0 0.00% 0
23.08.03 26,020 160 205 0 0 0.00% 0
23.08.02 26,525 505 188 0 0 0.00% 0
23.08.01 26,170 355 501 0 0 0.00% 0
23.07.31 26,010 160 268 0 0 0.00% 0
23.07.28 26,040 30 215 0 0 0.00% 0
23.07.27 25,805 235 1,258 0 0 0.00% 0
23.07.26 26,075 270 156 0 0 0.00% 0
23.07.25 26,040 35 130 0 0 0.00% 0
23.07.24 25,860 180 614 0 0 0.00% 0
23.07.21 25,810 50 716 0 0 0.00% 0
23.07.20 25,990 180 669 0 0 0.00% 0
23.07.19 25,975 15 110 0 0 0.00% 0
23.07.18 26,145 170 79 0 0 0.00% 0
23.07.17 26,215 70 64 0 0 0.00% 0
23.07.14 25,735 480 682 0 0 0.00% 0
23.07.13 25,635 100 383 0 0 0.00% 0
23.07.12 25,460 175 63 0 0 0.00% 0
23.07.11 25,035 425 272 0 0 0.00% 0
23.07.10 25,110 75 352 0 0 0.00% 0
23.07.07 25,420 310 176 0 0 0.00% 0
23.07.06 25,645 225 232 0 0 0.00% 0
23.07.05 25,880 235 348 0 0 0.00% 0
23.07.04 25,850 30 96 0 0 0.00% 0
23.07.03 25,560 290 349 0 0 0.00% 0
23.06.30 25,465 95 228 0 0 0.00% 0
23.06.29 25,485 20 61 0 0 0.00% 0
23.06.28 25,550 65 80 0 0 0.00% 0
23.06.27 25,645 95 112 0 0 0.00% 0
23.06.26 25,455 190 456 0 0 0.00% 0
23.06.23 25,630 175 111 0 0 0.00% 0
23.06.22 25,495 135 104 0 0 0.00% 0
23.06.21 25,780 285 9,133 0 0 0.00% 0
23.06.20 25,825 45 115 0 0 0.00% 0
23.06.19 25,995 170 74 0 0 0.00% 0
23.06.16 25,895 100 225 0 0 0.00% 0
23.06.15 26,010 115 68 0 0 0.00% 0
23.06.14 26,140 130 79 0 0 0.00% 0
23.06.13 25,960 180 71 0 0 0.00% 0
23.06.12 26,125 165 88 0 0 0.00% 0
23.06.09 25,815 310 131 0 0 0.00% 0
23.06.08 25,895 80 186 0 0 0.00% 0
23.06.07 25,970 75 72 0 0 0.00% 0
23.06.05 25,850 120 566 0 0 0.00% 0
23.06.02 25,570 280 54 0 0 0.00% 0
23.06.01 25,650 80 50 0 0 0.00% 0
23.05.31 25,745 95 90 0 0 0.00% 0
23.05.30 25,465 280 466 0 0 0.00% 0
23.05.26 25,330 135 51 0 0 0.00% 0
23.05.25 25,375 45 75 0 0 0.00% 0
23.05.24 25,355 20 70 0 0 0.00% 0
23.05.23 25,335 20 136 0 0 0.00% 0
23.05.22 25,200 135 217 0 0 0.00% 0
23.05.19 24,865 335 171 0 0 0.00% 0
23.05.18 24,630 235 50 0 0 0.00% 0
23.05.17 24,520 110 174 0 0 0.00% 0
23.05.16 24,480 40 87 0 0 0.00% 0
23.05.15 24,400 80 467 0 0 0.00% 0
23.05.12 24,535 135 93 0 0 0.00% 0
23.05.11 24,600 65 90 0 0 0.00% 0
23.05.10 24,780 180 171 0 0 0.00% 0
23.05.09 24,800 20 173 0 0 0.00% 0
23.05.08 24,610 190 54 0 0 0.00% 0
23.05.04 24,650 40 64 0 0 0.00% 0
23.05.03 24,820 170 99 0 0 0.00% 0
23.05.02 24,655 165 56 0 0 0.00% 0
23.04.28 24,520 135 67 0 0 0.00% 0
23.04.27 24,800 110 69 0 0 0.00% 0
23.04.26 24,850 50 65 0 0 0.00% 0
23.04.25 25,120 270 177 0 0 0.00% 0
23.04.24 25,250 130 116 0 0 0.00% 0
23.04.21 25,445 195 192 0 0 0.00% 0
23.04.20 25,535 90 3,392 0 0 0.00% 0
23.04.19 25,475 60 52 0 0 0.00% 0
23.04.18 25,540 65 73 0 0 0.00% 0
23.04.17 25,580 40 300 0 0 0.00% 0
23.04.14 25,395 115 90 0 0 0.00% 0
23.04.13 25,450 55 317 0 0 0.00% 0
23.04.12 25,370 80 242 0 0 0.00% 0
23.04.11 25,020 350 346 0 0 0.00% 0
23.04.10 24,710 310 130 0 0 0.00% 0
23.04.07 24,345 365 678 0 0 0.00% 0
23.04.06 24,775 430 73 0 0 0.00% 0
23.04.05 24,625 150 641 0 0 0.00% 0
23.04.04 24,515 110 100 0 0 0.00% 0
23.04.03 24,675 160 310 0 0 0.00% 0
23.03.31 24,345 330 20,142 0 0 0.00% 0
23.03.30 24,180 165 849 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 16:22 더보기 >