KODEX MSCI Korea

(156080)    I    코스피 ETF 11.21 15:32
15,455 전일 15,395 고가 15,470 상한가 20,090 거래량
(주) 		101
60 0.39% 시가 15,460 저가 15,425 하한가 10,820 거래대금
(백만) 		2
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 15,395 60 101 0 0 0.00% 700,000
24.11.20 15,370 25 12 0 0 0.00% 700,000
24.11.19 15,370 0 13 0 0 0.00% 700,000
24.11.18 15,030 340 115 0 0 0.00% 700,000
24.11.15 14,860 170 683 0 0 0.00% 700,000
24.11.14 14,920 50 283 0 0 0.00% 700,000
24.11.13 15,340 420 290 0 0 0.00% 700,000
24.11.12 15,675 335 253 0 0 0.00% 700,000
24.11.11 15,880 205 341 0 0 0.00% 700,000
24.11.08 15,945 65 25 0 0 0.00% 700,000
24.11.07 15,805 140 184 0 0 0.00% 700,000
24.11.06 15,975 170 763 0 0 0.00% 0
24.11.05 16,075 100 18 0 0 0.00% 0
24.11.04 15,805 270 1 0 0 0.00% 0
24.11.01 15,865 60 285 0 0 0.00% 0
24.10.31 16,150 285 951 0 0 0.00% 0
24.10.30 16,170 20 100 0 0 0.00% 0
24.10.29 16,245 75 10 0 0 0.00% 0
24.10.28 16,065 180 215 0 0 0.00% 0
24.10.25 16,070 5 19 0 0 0.00% 0
24.10.24 16,325 255 339 0 0 0.00% 0
24.10.23 16,035 290 700 0 0 0.00% 0
24.10.22 16,250 215 30 0 0 0.00% 0
24.10.21 16,215 35 0 0 0 0.00% 0
24.10.18 16,280 65 10 0 0 0.00% 0
24.10.17 16,270 10 15 0 0 0.00% 0
24.10.16 16,500 230 324 0 0 0.00% 0
24.10.15 16,400 100 4 0 0 0.00% 0
24.10.14 16,255 145 301 0 0 0.00% 0
24.10.11 16,260 5 26 0 0 0.00% 0
24.10.10 16,270 10 4 0 0 0.00% 0
24.10.08 16,370 100 115 0 0 0.00% 0
24.10.07 16,195 175 60 0 0 0.00% 0
24.10.04 16,135 60 15 0 0 0.00% 0
24.10.02 16,395 260 61 0 0 0.00% 0
24.09.30 16,715 320 358 0 0 0.00% 0
24.09.27 16,605 110 134 0 0 0.00% 0
24.09.26 16,365 240 19 0 0 0.00% 0
24.09.25 16,365 0 56 0 0 0.00% 0
24.09.24 16,230 135 56 0 0 0.00% 0
24.09.23 16,270 40 146 0 0 0.00% 0
24.09.20 16,035 235 112 0 0 0.00% 0
24.09.19 16,090 55 20 0 0 0.00% 0
24.09.13 16,060 30 36 0 0 0.00% 0
24.09.12 15,730 330 109 0 0 0.00% 0
24.09.11 15,980 250 33 0 0 0.00% 0
24.09.10 16,020 40 118 0 0 0.00% 0
24.09.09 16,075 55 21 0 0 0.00% 0
24.09.06 16,305 230 85 0 0 0.00% 0
24.09.05 16,400 95 26 0 0 0.00% 0
24.09.04 17,030 630 83 0 0 0.00% 0
24.09.03 17,155 125 134 0 0 0.00% 0
24.09.02 17,165 10 0 0 0 0.00% 0
24.08.30 17,020 145 3 0 0 0.00% 0
24.08.29 17,140 120 171 0 0 0.00% 0
24.08.28 17,240 100 12 0 0 0.00% 0
24.08.27 17,270 30 20 0 0 0.00% 0
24.08.26 17,435 165 40 0 0 0.00% 0
24.08.23 17,375 60 198 0 0 0.00% 0
24.08.22 17,355 20 3 0 0 0.00% 0
24.08.21 17,460 105 71 0 0 0.00% 0
24.08.20 17,360 100 46 0 0 0.00% 0
24.08.19 17,465 105 14 0 0 0.00% 0
24.08.16 17,035 430 133 0 0 0.00% 0
24.08.14 16,815 220 23 0 0 0.00% 0
24.08.13 16,775 40 6 0 0 0.00% 0
24.08.12 16,595 180 74 0 0 0.00% 0
24.08.09 16,270 325 121 0 0 0.00% 0
24.08.08 16,540 270 18,783 0 0 0.00% 0
24.08.07 16,250 290 490 0 0 0.00% 0
24.08.06 15,650 600 207 0 0 0.00% 0
24.08.05 17,230 1,580 1,387 0 0 0.00% 0
24.08.02 18,040 810 759 0 0 0.00% 0
24.08.01 17,945 95 306 0 0 0.00% 0
24.07.31 17,685 260 67 0 0 0.00% 0
24.07.30 17,900 215 6 0 0 0.00% 0
24.07.29 17,685 215 859 0 0 0.00% 0
24.07.26 17,535 150 21 0 0 0.00% 0
24.07.25 17,905 370 48 0 0 0.00% 0
24.07.24 18,070 165 59 0 0 0.00% 0
24.07.23 17,925 145 25 0 0 0.00% 0
24.07.22 18,155 230 609 0 0 0.00% 0
24.07.19 18,235 80 1,322 0 0 0.00% 0
24.07.18 18,535 300 1,811 0 0 0.00% 0
24.07.17 18,695 160 90 0 0 0.00% 0
24.07.16 18,600 95 17 0 0 0.00% 0
24.07.15 18,505 95 257 0 0 0.00% 0
24.07.12 18,810 305 26 0 0 0.00% 0
24.07.11 18,765 45 401 0 0 0.00% 0
24.07.10 18,760 5 652 0 0 0.00% 0
24.07.09 18,805 45 2,021 0 0 0.00% 0
24.07.08 18,730 75 1,876 0 0 0.00% 0
24.07.05 18,350 380 706 0 0 0.00% 0
24.07.04 18,160 190 577 0 0 0.00% 0
24.07.03 18,015 145 36 0 0 0.00% 0
24.07.02 18,115 100 32 0 0 0.00% 0
24.07.01 18,050 65 301 0 0 0.00% 0
24.06.28 17,960 90 36 0 0 0.00% 0
24.06.27 17,960 0 135 0 0 0.00% 0
24.06.26 17,885 75 301 0 0 0.00% 0
24.06.25 17,780 105 17 0 0 0.00% 0
24.06.24 17,835 55 2 0 0 0.00% 0
24.06.21 18,060 225 121 0 0 0.00% 0
24.06.20 17,940 120 213 0 0 0.00% 0
24.06.19 17,765 175 177 0 0 0.00% 0
24.06.18 17,555 210 295 0 0 0.00% 0
24.06.17 17,700 145 31 0 0 0.00% 0
24.06.14 17,725 25 26 0 0 0.00% 0
24.06.13 17,320 405 68 0 0 0.00% 0
24.06.12 17,320 0 6 0 0 0.00% 0
24.06.11 17,320 0 15 0 0 0.00% 0
24.06.10 17,385 65 22 0 0 0.00% 0
24.06.07 17,260 125 665 0 0 0.00% 0
24.06.05 16,990 270 201 0 0 0.00% 0
24.06.04 17,055 65 780 0 0 0.00% 0
24.06.03 16,770 285 1,302 0 0 0.00% 0
24.05.31 16,800 30 88 0 0 0.00% 0
24.05.30 17,030 230 55 0 0 0.00% 0
24.05.29 17,375 345 158 0 0 0.00% 0
24.05.28 17,240 135 141 0 0 0.00% 0
24.05.27 17,125 115 219 0 0 0.00% 0
24.05.24 17,445 320 14 0 0 0.00% 0
24.05.23 17,390 55 367 0 0 0.00% 0
24.05.22 17,390 0 230 0 0 0.00% 0
24.05.21 17,425 35 12 0 0 0.00% 0
24.05.20 17,350 75 55 0 0 0.00% 0
24.05.17 17,650 300 55 0 0 0.00% 0
24.05.16 17,450 200 1,385 0 0 0.00% 0
24.05.14 17,370 80 8 0 0 0.00% 0
24.05.13 17,600 230 19 0 0 0.00% 0
24.05.10 17,470 130 1 0 0 0.00% 0
24.05.09 17,620 150 277 0 0 0.00% 0
24.05.08 17,615 5 1,544 0 0 0.00% 0
24.05.07 17,265 350 39 0 0 0.00% 0
24.05.03 17,275 10 65 0 0 0.00% 0
24.05.02 17,425 150 4 0 0 0.00% 0
24.04.30 17,240 185 21 0 0 0.00% 0
24.04.29 17,435 130 32 0 0 0.00% 0
24.04.26 17,285 150 382 0 0 0.00% 0
24.04.25 17,310 25 340 0 0 0.00% 0
24.04.24 17,310 0 0 0 0 0.00% 0
24.04.23 17,165 145 13 0 0 0.00% 0
24.04.22 16,945 220 94 0 0 0.00% 0
24.04.19 17,390 445 54 0 0 0.00% 0
24.04.18 17,145 245 33 0 0 0.00% 0
24.04.17 17,315 170 10 0 0 0.00% 0
24.04.16 17,640 325 347 0 0 0.00% 0
24.04.15 17,805 0 0 0 0 0.00% 0
24.04.12 17,910 105 120 0 0 0.00% 0
24.04.11 17,940 30 59 0 0 0.00% 0
24.04.09 18,095 155 297 0 0 0.00% 0
24.04.08 18,000 95 12 0 0 0.00% 0
24.04.05 18,200 200 33 0 0 0.00% 0
24.04.04 18,005 195 33 0 0 0.00% 0
24.04.03 18,285 280 49 0 0 0.00% 0
24.04.02 18,230 55 58 0 0 0.00% 0
24.04.01 18,250 20 301 0 0 0.00% 0
24.03.29 18,160 90 126 0 0 0.00% 0
24.03.28 18,105 55 259 0 0 0.00% 0
24.03.27 18,165 60 242 0 0 0.00% 0
24.03.26 17,990 175 1,191 0 0 0.00% 0
24.03.25 18,030 40 434 0 0 0.00% 0
24.03.22 18,115 85 303 0 0 0.00% 0
24.03.21 17,545 570 1,037 0 0 0.00% 0
24.03.20 17,260 285 25 0 0 0.00% 0
24.03.19 17,380 120 130 0 0 0.00% 0
24.03.18 17,360 20 2 0 0 0.00% 0
24.03.15 17,645 285 111 0 0 0.00% 0
24.03.14 17,535 110 177 0 0 0.00% 0
24.03.13 17,395 140 9 0 0 0.00% 0
24.03.12 17,260 135 223 0 0 0.00% 0
24.03.11 17,425 165 149 0 0 0.00% 0
24.03.08 17,175 250 175 0 0 0.00% 0
24.03.07 17,145 30 318 0 0 0.00% 0
24.03.06 17,220 75 211 0 0 0.00% 0
24.03.05 17,395 175 24 0 0 0.00% 0
24.03.04 17,020 375 37 0 0 0.00% 0
24.02.29 17,150 130 75 0 0 0.00% 0
24.02.28 16,875 275 16 0 0 0.00% 0
24.02.27 17,010 135 222 0 0 0.00% 0
24.02.26 17,155 145 42 0 0 0.00% 0
24.02.23 17,050 105 5 0 0 0.00% 0
24.02.22 16,985 65 2 0 0 0.00% 0
24.02.21 17,095 110 19 0 0 0.00% 0
24.02.20 17,215 120 3 0 0 0.00% 0
24.02.19 16,900 315 37 0 0 0.00% 0
24.02.16 16,835 65 183 0 0 0.00% 0
24.02.15 16,825 10 183 0 0 0.00% 0
24.02.14 17,000 175 120 0 0 0.00% 0
24.02.13 16,840 160 186 0 0 0.00% 0
24.02.08 16,755 85 2 0 0 0.00% 0
24.02.07 16,535 220 9 0 0 0.00% 0
24.02.06 16,575 40 15 0 0 0.00% 0
24.02.05 16,720 145 138 0 0 0.00% 0
24.02.02 16,230 490 40 0 0 0.00% 0
24.02.01 15,975 255 29 0 0 0.00% 0
24.01.31 16,075 100 158 0 0 0.00% 0
24.01.30 16,135 60 31 0 0 0.00% 0
24.01.29 15,975 160 114 0 0 0.00% 0
24.01.26 15,870 105 31 0 0 0.00% 0
24.01.25 15,865 5 13 0 0 0.00% 0
24.01.24 15,935 70 27 0 0 0.00% 0
24.01.23 15,910 25 35 0 0 0.00% 0
24.01.22 15,830 80 26 0 0 0.00% 0
24.01.19 15,590 240 218 0 0 0.00% 0
24.01.18 15,640 50 45 0 0 0.00% 0
24.01.17 16,010 370 169 0 0 0.00% 0
24.01.16 16,160 150 336 0 0 0.00% 0
24.01.15 16,165 5 106 0 0 0.00% 0
24.01.12 16,320 155 241 0 0 0.00% 0
24.01.11 16,285 35 2 0 0 0.00% 0
24.01.10 16,485 200 53 0 0 0.00% 0
24.01.09 16,620 135 168 0 0 0.00% 0
24.01.08 16,680 60 56 0 0 0.00% 0
24.01.04 16,850 170 20 0 0 0.00% 0
24.01.03 17,245 395 107 0 0 0.00% 0
24.01.02 17,010 235 36 0 0 0.00% 0
23.12.28 16,845 165 3,315 0 0 0.00% 0
23.12.27 16,580 265 519 0 0 0.00% 0
23.12.26 16,525 55 91 0 0 0.00% 0
23.12.22 16,490 35 193 0 0 0.00% 0
23.12.21 16,600 110 21 0 0 0.00% 0
23.12.20 16,315 285 84 0 0 0.00% 0
23.12.19 16,400 85 10 0 0 0.00% 0
23.12.18 16,300 100 5 0 0 0.00% 0
23.12.15 16,225 75 302 0 0 0.00% 0
23.12.14 16,050 175 50 0 0 0.00% 0
23.12.13 16,100 50 1 0 0 0.00% 0
23.12.12 16,040 60 140 0 0 0.00% 0
23.12.11 15,970 70 5 0 0 0.00% 0
23.12.08 15,790 180 2 0 0 0.00% 0
23.12.07 15,845 55 7 0 0 0.00% 0
23.12.06 15,835 10 10 0 0 0.00% 0
23.12.05 15,940 105 5 0 0 0.00% 0
23.12.01 16,020 95 26 0 0 0.00% 0
23.11.30 15,950 70 13 0 0 0.00% 0
23.11.29 15,950 0 2 0 0 0.00% 0
23.11.28 15,735 215 479 0 0 0.00% 0
23.11.27 15,865 130 28 0 0 0.00% 0
23.11.23 15,920 90 18,914 0 0 0.00% 0
23.11.22 15,945 25 6 0 0 0.00% 0
23.11.20 15,845 100 16 0 0 0.00% 0
23.11.17 15,830 15 310 0 0 0.00% 0
23.11.16 15,820 10 15 0 0 0.00% 0
23.11.15 15,555 265 10 0 0 0.00% 0
23.11.14 15,410 145 1,222 0 0 0.00% 0
23.11.13 15,315 95 32 0 0 0.00% 0
23.11.10 15,420 105 11 0 0 0.00% 0
23.11.09 15,585 165 4,416 0 0 0.00% 0
23.11.08 15,575 10 210 0 0 0.00% 0
23.11.07 15,905 330 277 0 0 0.00% 0
23.11.06 15,140 765 1,173 0 0 0.00% 0
23.11.03 14,970 170 11 0 0 0.00% 0
23.11.02 14,725 245 345 0 0 0.00% 0
23.11.01 14,515 210 627 0 0 0.00% 0
23.10.31 14,735 220 654 0 0 0.00% 0
23.10.30 14,675 60 692 0 0 0.00% 0
23.10.27 14,725 50 49 0 0 0.00% 0
23.10.26 15,090 365 488 0 0 0.00% 0
23.10.25 15,250 160 86 0 0 0.00% 0
23.10.24 15,080 170 122 0 0 0.00% 0
23.10.23 15,210 130 195 0 0 0.00% 0
23.10.20 15,435 225 189 0 0 0.00% 0
23.10.19 15,725 290 50 0 0 0.00% 0
23.10.18 15,580 145 3 0 0 0.00% 0
23.10.17 15,465 115 115 0 0 0.00% 0
23.10.16 15,580 115 152 0 0 0.00% 0
23.10.13 15,680 100 101 0 0 0.00% 0
23.10.12 15,565 115 7 0 0 0.00% 0
23.10.11 15,230 335 19 0 0 0.00% 0
23.10.10 15,225 5 61 0 0 0.00% 0
23.10.06 15,215 10 27 0 0 0.00% 0
23.10.05 15,240 25 713 0 0 0.00% 0
23.10.04 15,605 365 550 0 0 0.00% 0
23.09.27 15,620 15 460 0 0 0.00% 0
23.09.26 15,770 150 94 0 0 0.00% 0
23.09.25 15,875 105 65 0 0 0.00% 0
23.09.22 15,905 30 65 0 0 0.00% 0
23.09.21 16,130 225 151 0 0 0.00% 0
23.09.20 16,135 5 1 0 0 0.00% 0
23.09.15 16,125 250 10 0 0 0.00% 0
23.09.14 15,970 155 5 0 0 0.00% 0
23.09.13 16,040 70 13 0 0 0.00% 0
23.09.12 16,065 25 10 0 0 0.00% 0
23.09.08 16,155 150 40 0 0 0.00% 0
23.09.06 16,275 110 16 0 0 0.00% 0
23.09.04 16,280 60 3 0 0 0.00% 0
23.09.01 16,055 225 15 0 0 0.00% 0
23.08.31 16,115 60 711 0 0 0.00% 0
23.08.30 16,055 60 5 0 0 0.00% 0
23.08.29 15,945 110 10 0 0 0.00% 0
23.08.25 16,015 85 35 0 0 0.00% 0
23.08.24 15,840 175 737 0 0 0.00% 0
23.08.23 15,880 40 2 0 0 0.00% 0
23.08.22 15,850 30 24 0 0 0.00% 0
23.08.21 15,800 50 13 0 0 0.00% 0
23.08.18 15,805 5 115 0 0 0.00% 0
23.08.17 15,950 145 15 0 0 0.00% 0
23.08.16 16,150 200 121 0 0 0.00% 0
23.08.14 16,345 195 16 0 0 0.00% 0
23.08.11 16,330 15 35 0 0 0.00% 0
23.08.10 16,420 90 51 0 0 0.00% 0
23.08.09 16,290 130 483 0 0 0.00% 0
23.08.08 16,435 145 20 0 0 0.00% 0
23.08.07 16,515 80 124 0 0 0.00% 0
23.08.04 16,490 25 13 0 0 0.00% 0
23.08.03 16,660 170 46 0 0 0.00% 0
23.08.02 16,960 300 763 0 0 0.00% 0
23.08.01 16,810 150 181 0 0 0.00% 0
23.07.31 16,680 130 592 0 0 0.00% 0
23.07.28 16,670 10 199 0 0 0.00% 0
23.07.27 16,590 80 150 0 0 0.00% 0
23.07.26 16,760 170 127 0 0 0.00% 0
23.07.25 16,730 30 132 0 0 0.00% 0
23.07.24 16,565 165 295 0 0 0.00% 0
23.07.21 16,590 25 409 0 0 0.00% 0
23.07.20 16,640 50 41 0 0 0.00% 0
23.07.19 16,560 80 270 0 0 0.00% 0
23.07.18 16,670 110 22 0 0 0.00% 0
23.07.17 16,710 40 10 0 0 0.00% 0
23.07.14 16,460 250 19 0 0 0.00% 0
23.07.13 16,310 150 20 0 0 0.00% 0
23.07.12 16,175 135 32 0 0 0.00% 0
23.07.11 15,990 185 13 0 0 0.00% 0
23.07.10 16,030 40 20 0 0 0.00% 0
23.07.07 16,255 225 71 0 0 0.00% 0
23.07.06 16,410 155 2 0 0 0.00% 0
23.07.05 16,500 90 206 0 0 0.00% 0
23.07.04 16,535 35 35 0 0 0.00% 0
23.07.03 16,330 205 244 0 0 0.00% 0
23.06.30 16,265 65 3 0 0 0.00% 0
23.06.29 16,285 20 20 0 0 0.00% 0
23.06.28 16,375 90 1 0 0 0.00% 0
23.06.27 16,400 25 38 0 0 0.00% 0
23.06.26 16,310 90 4 0 0 0.00% 0
23.06.23 16,375 65 2 0 0 0.00% 0
23.06.22 16,285 90 13 0 0 0.00% 0
23.06.21 16,410 125 3 0 0 0.00% 0
23.06.20 16,425 15 55 0 0 0.00% 0
23.06.19 16,550 125 50 0 0 0.00% 0
23.06.16 16,530 20 33 0 0 0.00% 0
23.06.15 16,640 110 97 0 0 0.00% 0
23.06.14 16,685 45 306 0 0 0.00% 0
23.06.13 16,570 115 463 0 0 0.00% 0
23.06.12 16,660 90 267 0 0 0.00% 0
23.06.09 16,395 265 228 0 0 0.00% 0
23.06.08 16,550 155 106 0 0 0.00% 0
23.06.07 16,550 0 11 0 0 0.00% 0
23.06.05 16,480 70 85 0 0 0.00% 0
23.06.02 16,265 215 76 0 0 0.00% 0
23.06.01 16,360 95 14 0 0 0.00% 0
23.05.31 16,370 10 112 0 0 0.00% 0
23.05.30 16,160 210 146 0 0 0.00% 0
23.05.25 16,080 50 24 0 0 0.00% 0
23.05.24 16,165 85 61 0 0 0.00% 0
23.05.23 16,075 90 40 0 0 0.00% 0
23.05.22 15,955 120 354 0 0 0.00% 0
23.05.19 15,755 200 539 0 0 0.00% 0
23.05.18 15,685 70 210 0 0 0.00% 0
23.05.17 15,615 70 26 0 0 0.00% 0
23.05.16 15,485 130 128 0 0 0.00% 0
23.05.15 15,495 10 12 0 0 0.00% 0
23.05.12 15,635 140 80 0 0 0.00% 0
23.05.11 15,635 0 5 0 0 0.00% 0
23.05.10 15,720 85 11 0 0 0.00% 0
23.05.09 15,765 45 35 0 0 0.00% 0
23.05.08 15,545 220 28 0 0 0.00% 0
23.05.04 15,585 40 5 0 0 0.00% 0
23.05.03 15,750 165 98 0 0 0.00% 0
23.05.02 15,655 95 17 0 0 0.00% 0
23.04.28 15,630 25 20 0 0 0.00% 0
23.04.27 15,800 120 9 0 0 0.00% 0
23.04.26 15,775 25 37 0 0 0.00% 0
23.04.25 16,060 285 49 0 0 0.00% 0
23.04.24 16,175 115 11 0 0 0.00% 0
23.04.21 16,220 45 208 0 0 0.00% 0
23.04.20 16,250 30 28 0 0 0.00% 0
23.04.19 16,270 20 383 0 0 0.00% 0
23.04.18 16,225 45 36 0 0 0.00% 0
23.04.14 16,220 45 20 0 0 0.00% 0
23.04.13 16,180 40 953 0 0 0.00% 0
23.04.12 16,165 15 519 0 0 0.00% 0
23.04.11 15,945 220 42 0 0 0.00% 0
23.04.10 15,815 130 1,298 0 0 0.00% 0
23.04.07 15,490 325 81 0 0 0.00% 0
23.04.06 15,750 260 67 0 0 0.00% 0
23.04.05 15,655 95 24 0 0 0.00% 0
23.04.04 15,635 20 4 0 0 0.00% 0
23.04.03 15,655 20 6,944 0 0 0.00% 0
23.03.31 15,535 120 14 0 0 0.00% 0
23.03.30 15,335 200 202 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 07:52 더보기 >