KODEX 퀄리티Plus

(244660)    I    코스피 ETF 11.22 15:33
8,155 전일 8,155 고가 0 상한가 10,600 거래량
(주)
0
0 0.00% 시가 0 저가 0 하한가 5,710 거래대금
(백만)
0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 8,155 10 0 0 0 0.00% 500,000
24.11.21 8,095 60 0 0 0 0.00% 500,000
24.11.20 8,130 35 1 0 0 0.00% 500,000
24.11.19 8,075 55 19 0 0 0.00% 500,000
24.11.18 7,985 90 0 0 0 0.00% 500,000
24.11.15 7,915 70 348 0 0 0.00% 500,000
24.11.13 8,025 25 3 0 0 0.00% 500,000
24.11.12 8,180 155 0 0 0 0.00% 500,000
24.11.11 8,345 165 20 0 0 0.00% 500,000
24.11.08 8,395 50 0 0 0 0.00% 0
24.11.07 8,390 5 18 0 0 0.00% 0
24.11.06 8,405 15 0 0 0 0.00% 0
24.11.05 8,340 65 0 0 0 0.00% 0
24.11.04 8,315 25 2 0 0 0.00% 0
24.11.01 8,335 20 0 0 0 0.00% 0
24.10.31 8,270 65 0 0 0 0.00% 0
24.10.30 8,290 20 0 0 0 0.00% 0
24.10.29 8,305 15 0 0 0 0.00% 0
24.10.28 8,235 70 0 0 0 0.00% 0
24.10.25 8,330 95 0 0 0 0.00% 0
24.10.24 8,345 15 0 0 0 0.00% 0
24.10.23 8,340 5 1 0 0 0.00% 0
24.10.22 8,440 100 46 0 0 0.00% 0
24.10.21 8,440 0 0 0 0 0.00% 0
24.10.18 8,480 40 0 0 0 0.00% 0
24.10.17 8,520 40 0 0 0 0.00% 0
24.10.16 8,530 10 2 0 0 0.00% 0
24.10.15 8,485 45 1 0 0 0.00% 0
24.10.14 8,470 15 48 0 0 0.00% 0
24.10.11 8,470 0 0 0 0 0.00% 0
24.10.10 8,435 35 0 0 0 0.00% 0
24.10.08 8,500 65 0 0 0 0.00% 0
24.10.07 8,435 65 36 0 0 0.00% 0
24.10.04 8,460 25 0 0 0 0.00% 0
24.10.02 8,625 165 0 0 0 0.00% 0
24.09.30 8,670 45 2 0 0 0.00% 0
24.09.27 8,670 0 0 0 0 0.00% 0
24.09.26 8,595 75 0 0 0 0.00% 0
24.09.25 8,575 20 1 0 0 0.00% 0
24.09.24 8,545 30 0 0 0 0.00% 0
24.09.23 8,490 55 0 0 0 0.00% 0
24.09.20 8,445 45 0 0 0 0.00% 0
24.09.19 8,395 50 0 0 0 0.00% 0
24.09.13 8,335 60 24 0 0 0.00% 0
24.09.12 8,245 90 0 0 0 0.00% 0
24.09.11 8,280 35 0 0 0 0.00% 0
24.09.10 8,305 25 0 0 0 0.00% 0
24.09.09 8,250 55 0 0 0 0.00% 0
24.09.06 8,355 105 11 0 0 0.00% 0
24.09.05 8,410 55 0 0 0 0.00% 0
24.09.04 8,625 215 100 0 0 0.00% 0
24.09.03 8,610 15 3 0 0 0.00% 0
24.09.02 8,625 15 0 0 0 0.00% 0
24.08.30 8,615 10 0 0 0 0.00% 0
24.08.29 8,640 25 0 0 0 0.00% 0
24.08.28 8,660 20 1,348 0 0 0.00% 0
24.08.27 8,660 0 0 0 0 0.00% 0
24.08.26 8,680 20 0 0 0 0.00% 0
24.08.23 8,680 0 0 0 0 0.00% 0
24.08.22 8,725 45 0 0 0 0.00% 0
24.08.21 8,725 0 0 0 0 0.00% 0
24.08.20 8,725 0 0 0 0 0.00% 0
24.08.19 8,695 30 0 0 0 0.00% 0
24.08.16 8,695 0 1 0 0 0.00% 0
24.08.14 8,620 75 0 0 0 0.00% 0
24.08.13 8,605 15 0 0 0 0.00% 0
24.08.12 8,545 60 470 0 0 0.00% 0
24.08.09 8,495 50 0 0 0 0.00% 0
24.08.08 8,490 5 0 0 0 0.00% 0
24.08.07 8,360 130 0 0 0 0.00% 0
24.08.06 8,420 60 20 0 0 0.00% 0
24.08.05 8,830 410 18 0 0 0.00% 0
24.08.02 9,020 190 84 0 0 0.00% 0
24.08.01 8,960 60 339 0 0 0.00% 0
24.07.31 8,920 40 993 0 0 0.00% 0
24.07.30 8,980 60 0 0 0 0.00% 0
24.07.29 8,980 0 0 0 0 0.00% 0
24.07.26 9,010 30 1 0 0 0.00% 0
24.07.25 9,090 80 2 0 0 0.00% 0
24.07.24 9,065 25 0 0 0 0.00% 0
24.07.23 8,965 100 4 0 0 0.00% 0
24.07.22 9,100 135 5 0 0 0.00% 0
24.07.19 9,180 80 0 0 0 0.00% 0
24.07.18 9,180 0 9 0 0 0.00% 0
24.07.17 9,180 0 2,205 0 0 0.00% 0
24.07.16 9,195 15 10,435 0 0 0.00% 0
24.07.15 9,135 60 12 0 0 0.00% 0
24.07.12 9,115 20 42 0 0 0.00% 0
24.07.11 9,115 0 0 0 0 0.00% 0
24.07.10 9,115 0 0 0 0 0.00% 0
24.07.09 8,975 140 0 0 0 0.00% 0
24.07.08 8,975 0 2 0 0 0.00% 0
24.07.05 8,915 60 2 0 0 0.00% 0
24.07.04 8,860 55 2 0 0 0.00% 0
24.07.03 8,930 70 0 0 0 0.00% 0
24.07.02 9,030 100 1,128 0 0 0.00% 0
24.07.01 9,085 55 6 0 0 0.00% 0
24.06.28 9,010 75 324 0 0 0.00% 0
24.06.27 9,060 50 0 0 0 0.00% 0
24.06.26 9,100 40 1,352 0 0 0.00% 0
24.06.25 9,100 0 0 0 0 0.00% 0
24.06.24 9,195 95 0 0 0 0.00% 0
24.06.21 9,270 75 129 0 0 0.00% 0
24.06.20 9,165 105 17 0 0 0.00% 0
24.06.19 9,290 125 39 0 0 0.00% 0
24.06.18 9,415 125 14 0 0 0.00% 0
24.06.17 9,240 175 118 0 0 0.00% 0
24.06.14 9,160 80 48 0 0 0.00% 0
24.06.13 9,085 75 5 0 0 0.00% 0
24.06.12 9,015 70 256 0 0 0.00% 0
24.06.11 9,075 60 20 0 0 0.00% 0
24.06.10 8,890 185 24 0 0 0.00% 0
24.06.07 8,855 35 0 0 0 0.00% 0
24.06.05 8,860 5 0 0 0 0.00% 0
24.06.04 8,905 45 619 0 0 0.00% 0
24.06.03 8,880 25 15,627 0 0 0.00% 0
24.05.31 8,755 125 10 0 0 0.00% 0
24.05.30 8,880 125 2 0 0 0.00% 0
24.05.29 8,895 15 8,626 0 0 0.00% 0
24.05.28 8,825 70 0 0 0 0.00% 0
24.05.27 8,805 20 3 0 0 0.00% 0
24.05.24 8,805 0 0 0 0 0.00% 0
24.05.23 8,860 55 10 0 0 0.00% 0
24.05.22 8,795 65 0 0 0 0.00% 0
24.05.21 8,845 50 114 0 0 0.00% 0
24.05.20 8,825 20 454 0 0 0.00% 0
24.05.17 8,815 10 0 0 0 0.00% 0
24.05.16 8,820 5 1 0 0 0.00% 0
24.05.14 8,820 0 0 0 0 0.00% 0
24.05.13 8,795 25 17 0 0 0.00% 0
24.05.10 8,770 25 0 0 0 0.00% 0
24.05.09 8,765 5 14 0 0 0.00% 0
24.05.08 8,705 60 8 0 0 0.00% 0
24.05.07 8,740 35 55 0 0 0.00% 0
24.05.03 8,740 0 110 0 0 0.00% 0
24.05.02 8,700 40 5,668 0 0 0.00% 0
24.04.30 8,670 30 0 0 0 0.00% 0
24.04.29 8,765 95 0 0 0 0.00% 0
24.04.26 8,780 15 44 0 0 0.00% 0
24.04.25 8,785 5 2,021 0 0 0.00% 0
24.04.24 8,755 30 7,310 0 0 0.00% 0
24.04.23 8,755 0 2 0 0 0.00% 0
24.04.22 8,600 0 0 0 0 0.00% 0
24.04.19 8,635 0 0 0 0 0.00% 0
24.04.18 8,515 120 7 0 0 0.00% 0
24.04.17 8,500 0 0 0 0 0.00% 0
24.04.16 8,540 0 0 0 0 0.00% 0
24.04.15 8,565 0 0 0 0 0.00% 0
24.04.12 8,585 20 47 0 0 0.00% 0
24.04.11 8,615 30 91 0 0 0.00% 0
24.04.09 8,615 0 2 0 0 0.00% 0
24.04.08 8,730 115 14 0 0 0.00% 0
24.04.04 8,795 20 52 0 0 0.00% 0
24.04.03 8,850 55 2 0 0 0.00% 0
24.04.01 8,740 155 5,248 0 0 0.00% 0
24.03.29 8,785 45 5 0 0 0.00% 0
24.03.28 8,760 25 228 0 0 0.00% 0
24.03.27 8,805 45 1,224 0 0 0.00% 0
24.03.26 8,750 55 8 0 0 0.00% 0
24.03.22 8,710 25 105 0 0 0.00% 0
24.03.19 8,635 5 2 0 0 0.00% 0
24.03.18 8,635 0 1 0 0 0.00% 0
24.03.14 8,645 10 101 0 0 0.00% 0
24.03.13 8,640 5 34 0 0 0.00% 0
24.03.11 8,685 45 3 0 0 0.00% 0
24.03.08 8,625 60 1 0 0 0.00% 0
24.03.07 8,655 30 1 0 0 0.00% 0
24.03.05 8,695 40 101 0 0 0.00% 0
24.03.04 8,675 20 2 0 0 0.00% 0
24.02.28 8,650 30 1,620 0 0 0.00% 0
24.02.27 8,820 170 4 0 0 0.00% 0
24.02.22 8,900 20 329 0 0 0.00% 0
24.02.20 8,935 25 3 0 0 0.00% 0
24.02.16 8,845 25 842 0 0 0.00% 0
24.02.15 8,885 40 17 0 0 0.00% 0
24.02.14 8,910 25 9 0 0 0.00% 0
24.02.13 8,850 60 896 0 0 0.00% 0
24.02.06 8,900 145 1,157 0 0 0.00% 0
24.02.05 8,835 65 3 0 0 0.00% 0
24.02.02 8,710 125 3 0 0 0.00% 0
24.02.01 8,535 175 7,925 0 0 0.00% 0
24.01.31 8,570 35 7,604 0 0 0.00% 0
24.01.29 8,430 140 5,622 0 0 0.00% 0
24.01.24 8,380 10 120 0 0 0.00% 0
24.01.23 8,360 20 20 0 0 0.00% 0
24.01.22 8,355 5 118 0 0 0.00% 0
24.01.19 8,345 10 2 0 0 0.00% 0
24.01.15 8,510 35 2,499 0 0 0.00% 0
24.01.12 8,570 60 3 0 0 0.00% 0
24.01.10 8,575 10 1 0 0 0.00% 0
24.01.08 8,575 0 1 0 0 0.00% 0
24.01.05 8,615 40 56 0 0 0.00% 0
24.01.04 8,750 135 44,785 0 0 0.00% 0
24.01.03 8,760 10 746 0 0 0.00% 0
24.01.02 8,795 35 31,559 0 0 0.00% 0
23.12.28 8,730 65 3,058 0 0 0.00% 0
23.12.27 8,665 65 2,387 0 0 0.00% 0
23.12.20 8,590 110 22 0 0 0.00% 0
23.12.11 8,390 0 101 0 0 0.00% 0
23.12.06 8,345 45 23 0 0 0.00% 0
23.12.04 8,300 15 2 0 0 0.00% 0
23.12.01 8,295 5 8,568 0 0 0.00% 0
23.11.30 8,360 65 2,623 0 0 0.00% 0
23.11.29 8,465 105 5,345 0 0 0.00% 0
23.11.27 8,475 10 5 0 0 0.00% 0
23.11.23 8,485 10 6 0 0 0.00% 0
23.11.15 8,380 40 161 0 0 0.00% 0
23.11.14 8,365 15 60 0 0 0.00% 0
23.11.10 8,455 40 161 0 0 0.00% 0
23.11.09 8,380 75 12 0 0 0.00% 0
23.11.01 8,025 125 1,593 0 0 0.00% 0
23.10.27 8,060 65 1 0 0 0.00% 0
23.10.23 8,025 65 12 0 0 0.00% 0
23.10.20 8,185 160 5 0 0 0.00% 0
23.10.16 8,280 40 10,154 0 0 0.00% 0
23.10.04 8,245 120 8,333 0 0 0.00% 0
23.09.26 8,315 110 337 0 0 0.00% 0
23.09.25 8,325 10 10 0 0 0.00% 0
23.09.21 8,490 140 299 0 0 0.00% 0
23.09.19 8,490 0 1,408 0 0 0.00% 0
23.09.18 8,500 10 14 0 0 0.00% 0
23.09.06 8,320 5 1 0 0 0.00% 0
23.09.01 8,335 0 17,935 0 0 0.00% 0
23.08.31 8,315 20 10 0 0 0.00% 0
23.08.30 8,310 5 168 0 0 0.00% 0
23.08.29 8,285 25 1 0 0 0.00% 0
23.08.28 8,205 80 10 0 0 0.00% 0
23.08.22 8,190 30 193 0 0 0.00% 0
23.08.18 8,125 65 6,823 0 0 0.00% 0
23.08.17 8,265 140 15 0 0 0.00% 0
23.08.16 8,490 225 18 0 0 0.00% 0
23.08.14 8,445 45 44 0 0 0.00% 0
23.08.11 8,390 55 4 0 0 0.00% 0
23.08.10 8,155 235 103 0 0 0.00% 0
23.08.09 8,100 55 8 0 0 0.00% 0
23.08.08 8,225 125 3 0 0 0.00% 0
23.08.07 8,200 25 20,738 0 0 0.00% 0
23.08.03 8,025 65 15 0 0 0.00% 0
23.08.02 8,120 95 242 0 0 0.00% 0
23.08.01 8,020 100 28 0 0 0.00% 0
23.07.31 7,910 110 315 0 0 0.00% 0
23.07.28 7,915 5 560 0 0 0.00% 0
23.07.27 7,630 285 2,530 0 0 0.00% 0
23.07.26 7,885 255 31 0 0 0.00% 0
23.07.25 7,970 85 11 0 0 0.00% 0
23.07.24 8,090 120 16 0 0 0.00% 0
23.07.21 8,070 20 4 0 0 0.00% 0
23.07.20 8,060 10 8 0 0 0.00% 0
23.07.17 8,150 55 1 0 0 0.00% 0
23.07.14 8,085 65 2 0 0 0.00% 0
23.07.13 8,060 25 69 0 0 0.00% 0
23.07.10 7,845 35 4 0 0 0.00% 0
23.07.07 7,945 100 4 0 0 0.00% 0
23.07.06 8,060 115 60 0 0 0.00% 0
23.07.05 8,110 50 30 0 0 0.00% 0
23.07.04 8,160 50 78 0 0 0.00% 0
23.07.03 8,115 45 9 0 0 0.00% 0
23.06.30 8,060 55 3 0 0 0.00% 0
23.06.28 8,090 60 70 0 0 0.00% 0
23.06.27 8,075 15 5 0 0 0.00% 0
23.06.23 8,155 115 3 0 0 0.00% 0
23.06.22 8,105 50 9 0 0 0.00% 0
23.06.21 8,215 110 14 0 0 0.00% 0
23.06.20 8,165 50 461 0 0 0.00% 0
23.06.19 8,175 10 11 0 0 0.00% 0
23.06.16 8,115 60 1 0 0 0.00% 0
23.06.15 8,170 55 2 0 0 0.00% 0
23.06.14 8,250 80 1 0 0 0.00% 0
23.06.13 8,235 15 90 0 0 0.00% 0
23.06.08 8,285 40 40 0 0 0.00% 0
23.06.07 8,215 70 28 0 0 0.00% 0
23.06.05 8,170 45 36 0 0 0.00% 0
23.06.01 8,165 15 15,865 0 0 0.00% 0
23.05.31 8,205 40 2,488 0 0 0.00% 0
23.05.26 8,220 50 16,265 0 0 0.00% 0
23.05.24 8,285 40 10 0 0 0.00% 0
23.05.23 8,255 30 100 0 0 0.00% 0
23.05.17 8,105 20 1 0 0 0.00% 0
23.05.16 8,080 25 115 0 0 0.00% 0
23.05.15 8,160 80 29 0 0 0.00% 0
23.05.11 8,245 0 51 0 0 0.00% 0
23.05.03 8,265 55 2,170 0 0 0.00% 0
23.05.02 8,185 80 36,952 0 0 0.00% 0
23.04.28 8,105 80 1 0 0 0.00% 0
23.04.26 8,160 90 17,290 0 0 0.00% 0
23.04.25 8,295 135 11 0 0 0.00% 0
23.04.24 8,365 70 2 0 0 0.00% 0
23.04.21 8,475 110 19 0 0 0.00% 0
23.04.20 8,540 65 210 0 0 0.00% 0
23.04.19 8,495 45 1 0 0 0.00% 0
23.04.18 8,525 30 2,909 0 0 0.00% 0
23.04.14 8,510 45 158 0 0 0.00% 0
23.04.13 8,475 35 56 0 0 0.00% 0
23.04.12 8,470 5 27 0 0 0.00% 0
23.04.11 8,320 150 141 0 0 0.00% 0
23.04.10 8,335 15 279 0 0 0.00% 0
23.04.07 8,320 15 41 0 0 0.00% 0
23.04.06 8,360 40 1 0 0 0.00% 0
23.04.05 8,340 20 55 0 0 0.00% 0
23.04.03 8,290 15 47,229 0 0 0.00% 0
23.03.30 8,205 50 6 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.24 00:50 더보기 >