KODEX 200동일가중

(252650)    I    코스피 ETF 11.22 13:47
10,675 전일 10,615 고가 10,680 상한가 13,795 거래량
(주) 		15
60 0.57% 시가 10,625 저가 10,625 하한가 7,435 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 10,655 40 19 0 0 0.00% 500,000
24.11.20 10,585 70 7 0 0 0.00% 500,000
24.11.19 10,530 55 313 0 0 0.00% 500,000
24.11.18 10,420 110 601 0 0 0.00% 500,000
24.11.15 10,520 100 119 0 0 0.00% 500,000
24.11.14 10,505 15 272 0 0 0.00% 500,000
24.11.13 10,750 245 729 0 0 0.00% 500,000
24.11.12 10,930 180 117 0 0 0.00% 500,000
24.11.11 11,090 160 24 0 0 0.00% 500,000
24.11.08 11,125 35 64 0 0 0.00% 600,000
24.11.07 11,160 35 44 0 0 0.00% 600,000
24.11.06 11,215 55 60 0 0 0.00% 0
24.11.05 11,170 45 41 0 0 0.00% 0
24.11.04 11,075 95 633 0 0 0.00% 0
24.11.01 11,170 95 48 0 0 0.00% 0
24.10.31 11,200 30 25,247 0 0 0.00% 0
24.10.30 11,220 20 15 0 0 0.00% 0
24.10.29 11,235 15 36 0 0 0.00% 0
24.10.28 11,120 115 80,006 0 0 0.00% 0
24.10.25 11,215 95 2,328 0 0 0.00% 0
24.10.24 11,200 15 154 0 0 0.00% 0
24.10.23 11,170 30 132 0 0 0.00% 0
24.10.22 11,285 115 222 0 0 0.00% 0
24.10.21 11,230 55 3,610 0 0 0.00% 0
24.10.18 11,290 60 231 0 0 0.00% 0
24.10.17 11,280 10 420 0 0 0.00% 0
24.10.16 11,335 55 3,374 0 0 0.00% 0
24.10.15 11,355 20 594 0 0 0.00% 0
24.10.14 11,280 75 20 0 0 0.00% 0
24.10.11 11,330 50 79 0 0 0.00% 0
24.10.10 11,275 55 472 0 0 0.00% 0
24.10.08 11,345 70 521 0 0 0.00% 0
24.10.07 11,150 195 5 0 0 0.00% 0
24.10.04 11,205 55 167 0 0 0.00% 0
24.10.02 11,380 175 88 0 0 0.00% 0
24.09.30 11,485 105 148 0 0 0.00% 0
24.09.27 11,445 40 56 0 0 0.00% 0
24.09.26 11,275 170 13 0 0 0.00% 0
24.09.25 11,235 40 57,900 0 0 0.00% 0
24.09.24 11,120 115 10 0 0 0.00% 0
24.09.23 11,150 30 171 0 0 0.00% 0
24.09.20 11,105 45 49 0 0 0.00% 0
24.09.19 10,950 155 87 0 0 0.00% 0
24.09.13 10,770 180 56 0 0 0.00% 0
24.09.12 10,660 110 4 0 0 0.00% 0
24.09.11 10,750 90 21 0 0 0.00% 0
24.09.10 10,695 55 4 0 0 0.00% 0
24.09.09 10,700 5 251 0 0 0.00% 0
24.09.06 10,820 120 90 0 0 0.00% 0
24.09.05 10,890 70 92 0 0 0.00% 0
24.09.04 11,190 300 59 0 0 0.00% 0
24.09.03 11,135 55 6 0 0 0.00% 0
24.09.02 11,160 25 113 0 0 0.00% 0
24.08.30 11,140 20 7 0 0 0.00% 0
24.08.29 11,185 45 2 0 0 0.00% 0
24.08.28 11,220 35 1 0 0 0.00% 0
24.08.27 11,190 30 191 0 0 0.00% 0
24.08.26 11,120 70 52 0 0 0.00% 0
24.08.23 11,065 55 1 0 0 0.00% 0
24.08.22 11,125 60 253 0 0 0.00% 0
24.08.21 11,060 65 2 0 0 0.00% 0
24.08.20 11,035 25 2,051 0 0 0.00% 0
24.08.19 11,030 5 112 0 0 0.00% 0
24.08.16 10,840 190 2,292 0 0 0.00% 0
24.08.14 10,830 10 1,077 0 0 0.00% 0
24.08.13 10,840 10 271 0 0 0.00% 0
24.08.12 10,725 115 93 0 0 0.00% 0
24.08.09 10,470 255 294 0 0 0.00% 0
24.08.08 10,550 80 2 0 0 0.00% 0
24.08.07 10,455 95 636 0 0 0.00% 0
24.08.06 9,935 520 898 0 0 0.00% 0
24.08.05 11,000 1,065 3,086 0 0 0.00% 0
24.08.02 11,345 345 400 0 0 0.00% 0
24.08.01 11,240 105 80 0 0 0.00% 0
24.07.31 11,205 35 9,050 0 0 0.00% 0
24.07.30 11,325 120 5 0 0 0.00% 0
24.07.29 11,245 80 6 0 0 0.00% 0
24.07.26 11,110 135 5 0 0 0.00% 0
24.07.25 11,265 155 121 0 0 0.00% 0
24.07.24 11,295 30 11 0 0 0.00% 0
24.07.23 11,285 10 52,957 0 0 0.00% 0
24.07.22 11,335 50 97,413 0 0 0.00% 0
24.07.19 11,405 70 174 0 0 0.00% 0
24.07.18 11,555 150 14 0 0 0.00% 0
24.07.17 11,500 55 674 0 0 0.00% 0
24.07.16 11,560 60 110 0 0 0.00% 0
24.07.15 11,535 25 49 0 0 0.00% 0
24.07.12 11,470 65 2 0 0 0.00% 0
24.07.11 11,415 55 452 0 0 0.00% 0
24.07.10 11,415 0 393 0 0 0.00% 0
24.07.09 11,380 35 17 0 0 0.00% 0
24.07.08 11,385 5 2 0 0 0.00% 0
24.07.05 11,290 95 158 0 0 0.00% 0
24.07.04 11,210 80 20 0 0 0.00% 0
24.07.03 11,190 20 12 0 0 0.00% 0
24.07.02 11,355 165 52 0 0 0.00% 0
24.07.01 11,340 15 62 0 0 0.00% 0
24.06.28 11,260 80 1 0 0 0.00% 0
24.06.27 11,320 60 1 0 0 0.00% 0
24.06.26 11,345 25 1 0 0 0.00% 0
24.06.25 11,300 45 101 0 0 0.00% 0
24.06.24 11,380 80 27 0 0 0.00% 0
24.06.21 11,425 45 3 0 0 0.00% 0
24.06.20 11,370 55 177 0 0 0.00% 0
24.06.19 11,340 30 9 0 0 0.00% 0
24.06.18 11,360 20 11 0 0 0.00% 0
24.06.17 11,315 45 3 0 0 0.00% 0
24.06.14 11,435 120 11 0 0 0.00% 0
24.06.13 11,335 100 16 0 0 0.00% 0
24.06.12 11,330 5 1 0 0 0.00% 0
24.06.11 11,285 45 2 0 0 0.00% 0
24.06.10 11,305 20 32 0 0 0.00% 0
24.06.07 11,185 120 1 0 0 0.00% 0
24.06.05 11,165 20 528 0 0 0.00% 0
24.06.04 11,325 160 15 0 0 0.00% 0
24.06.03 11,180 145 12 0 0 0.00% 0
24.05.31 11,120 60 3 0 0 0.00% 0
24.05.30 11,245 125 1 0 0 0.00% 0
24.05.29 11,315 70 1 0 0 0.00% 0
24.05.28 11,330 15 4,002 0 0 0.00% 0
24.05.27 11,140 190 4,960 0 0 0.00% 0
24.05.24 11,285 145 225 0 0 0.00% 0
24.05.23 11,345 60 2 0 0 0.00% 0
24.05.22 11,365 20 24 0 0 0.00% 0
24.05.21 11,420 55 2 0 0 0.00% 0
24.05.20 11,330 90 15 0 0 0.00% 0
24.05.17 11,415 85 4 0 0 0.00% 0
24.05.16 11,295 120 56 0 0 0.00% 0
24.05.14 11,260 35 4 0 0 0.00% 0
24.05.13 11,275 15 25 0 0 0.00% 0
24.05.10 11,160 115 8 0 0 0.00% 0
24.05.09 11,200 40 435 0 0 0.00% 0
24.05.08 11,145 55 1 0 0 0.00% 0
24.05.07 11,085 60 3 0 0 0.00% 0
24.05.03 11,060 25 1 0 0 0.00% 0
24.05.02 11,135 75 108 0 0 0.00% 0
24.04.30 11,020 115 6 0 0 0.00% 0
24.04.29 11,025 215 4 0 0 0.00% 0
24.04.26 11,010 15 21 0 0 0.00% 0
24.04.25 11,030 20 12 0 0 0.00% 0
24.04.24 10,935 95 201 0 0 0.00% 0
24.04.23 10,905 30 24 0 0 0.00% 0
24.04.22 10,700 205 5 0 0 0.00% 0
24.04.19 10,780 80 1 0 0 0.00% 0
24.04.18 10,620 160 1,038 0 0 0.00% 0
24.04.17 10,565 55 22 0 0 0.00% 0
24.04.16 10,755 190 21 0 0 0.00% 0
24.04.15 10,845 0 0 0 0 0.00% 0
24.04.12 10,815 30 106 0 0 0.00% 0
24.04.11 10,990 175 51 0 0 0.00% 0
24.04.09 10,995 5 12 0 0 0.00% 0
24.04.08 11,035 40 184 0 0 0.00% 0
24.04.05 11,100 65 586 0 0 0.00% 0
24.04.04 11,055 45 426 0 0 0.00% 0
24.04.03 11,180 125 10 0 0 0.00% 0
24.04.02 11,245 65 153 0 0 0.00% 0
24.04.01 11,160 85 12 0 0 0.00% 0
24.03.29 11,210 50 40 0 0 0.00% 0
24.03.28 11,265 55 81 0 0 0.00% 0
24.03.27 11,310 45 268 0 0 0.00% 0
24.03.26 11,200 110 5 0 0 0.00% 0
24.03.25 11,240 40 169 0 0 0.00% 0
24.03.22 11,220 20 5 0 0 0.00% 0
24.03.21 11,070 150 3 0 0 0.00% 0
24.03.20 11,035 35 5 0 0 0.00% 0
24.03.19 11,120 85 92 0 0 0.00% 0
24.03.18 11,060 60 46 0 0 0.00% 0
24.03.15 11,170 110 78 0 0 0.00% 0
24.03.14 11,020 150 19 0 0 0.00% 0
24.03.13 10,965 55 214,384 0 0 0.00% 0
24.03.12 11,035 70 119 0 0 0.00% 0
24.03.11 11,035 0 82 0 0 0.00% 0
24.03.08 10,940 95 32 0 0 0.00% 0
24.03.07 10,950 10 9 0 0 0.00% 0
24.03.06 11,080 130 30 0 0 0.00% 0
24.03.05 11,010 70 1 0 0 0.00% 0
24.03.04 10,985 25 14 0 0 0.00% 0
24.02.29 11,015 30 501 0 0 0.00% 0
24.02.28 10,925 90 183 0 0 0.00% 0
24.02.27 11,070 145 6 0 0 0.00% 0
24.02.26 11,175 105 282 0 0 0.00% 0
24.02.23 11,110 65 19 0 0 0.00% 0
24.02.22 11,140 30 1 0 0 0.00% 0
24.02.21 11,155 15 214,397 0 0 0.00% 0
24.02.20 11,205 50 15 0 0 0.00% 0
24.02.19 11,000 205 28 0 0 0.00% 0
24.02.16 10,865 135 11 0 0 0.00% 0
24.02.15 10,865 0 80 0 0 0.00% 0
24.02.14 10,965 100 2 0 0 0.00% 0
24.02.13 10,975 10 2,829 0 0 0.00% 0
24.02.08 10,915 60 278 0 0 0.00% 0
24.02.07 10,715 200 265 0 0 0.00% 0
24.02.06 10,760 45 407 0 0 0.00% 0
24.02.05 10,855 95 866 0 0 0.00% 0
24.02.02 10,645 210 2,821 0 0 0.00% 0
24.02.01 10,375 270 20,114 0 0 0.00% 0
24.01.31 10,495 120 25 0 0 0.00% 0
24.01.30 10,405 90 1 0 0 0.00% 0
24.01.29 10,320 85 309 0 0 0.00% 0
24.01.26 10,255 65 187 0 0 0.00% 0
24.01.25 10,140 115 250 0 0 0.00% 0
24.01.24 10,155 15 13 0 0 0.00% 0
24.01.23 10,110 45 1 0 0 0.00% 0
24.01.22 10,235 125 5 0 0 0.00% 0
24.01.19 10,120 115 73 0 0 0.00% 0
24.01.18 10,155 35 89 0 0 0.00% 0
24.01.17 10,415 260 5 0 0 0.00% 0
24.01.16 10,485 70 2 0 0 0.00% 0
24.01.15 10,500 15 34 0 0 0.00% 0
24.01.12 10,625 125 118 0 0 0.00% 0
24.01.11 10,615 10 43 0 0 0.00% 0
24.01.10 10,650 35 148 0 0 0.00% 0
24.01.09 10,610 40 1 0 0 0.00% 0
24.01.08 10,700 90 43 0 0 0.00% 0
24.01.05 10,665 35 1 0 0 0.00% 0
24.01.04 10,770 105 7 0 0 0.00% 0
24.01.03 10,900 130 3 0 0 0.00% 0
24.01.02 10,935 35 15 0 0 0.00% 0
23.12.28 10,770 165 98 0 0 0.00% 0
23.12.27 10,710 60 40 0 0 0.00% 0
23.12.26 10,800 90 20,188 0 0 0.00% 0
23.12.22 10,810 10 5 0 0 0.00% 0
23.12.21 10,835 25 1 0 0 0.00% 0
23.12.20 10,640 195 7 0 0 0.00% 0
23.12.19 10,640 0 1 0 0 0.00% 0
23.12.18 10,620 20 17 0 0 0.00% 0
23.12.14 10,535 65 73 0 0 0.00% 0
23.12.11 10,480 65 2 0 0 0.00% 0
23.12.04 10,415 40 1 0 0 0.00% 0
23.12.01 10,420 5 64 0 0 0.00% 0
23.11.29 10,440 75 6 0 0 0.00% 0
23.11.27 10,405 10 21 0 0 0.00% 0
23.11.23 10,365 40 10 0 0 0.00% 0
23.11.22 10,400 35 12 0 0 0.00% 0
23.11.21 10,270 130 39 0 0 0.00% 0
23.11.20 10,215 55 5 0 0 0.00% 0
23.11.17 10,220 5 6 0 0 0.00% 0
23.11.16 10,230 10 24 0 0 0.00% 0
23.11.15 10,115 115 10 0 0 0.00% 0
23.11.14 10,090 25 1 0 0 0.00% 0
23.11.13 10,070 20 1 0 0 0.00% 0
23.11.09 10,100 10 10 0 0 0.00% 0
23.11.08 10,025 75 6 0 0 0.00% 0
23.11.07 10,115 90 11 0 0 0.00% 0
23.11.06 9,755 360 434 0 0 0.00% 0
23.11.03 9,640 115 2 0 0 0.00% 0
23.11.02 9,535 105 173 0 0 0.00% 0
23.11.01 9,495 40 53 0 0 0.00% 0
23.10.31 9,530 35 33 0 0 0.00% 0
23.10.30 9,480 50 321 0 0 0.00% 0
23.10.27 9,480 0 9 0 0 0.00% 0
23.10.26 9,730 250 327 0 0 0.00% 0
23.10.25 9,585 145 521 0 0 0.00% 0
23.10.24 9,570 15 271 0 0 0.00% 0
23.10.23 9,630 60 20 0 0 0.00% 0
23.10.20 9,770 140 3 0 0 0.00% 0
23.10.19 9,945 175 265 0 0 0.00% 0
23.10.16 10,015 115 316 0 0 0.00% 0
23.10.12 9,930 130 246 0 0 0.00% 0
23.10.11 9,875 55 18 0 0 0.00% 0
23.10.10 9,875 0 111 0 0 0.00% 0
23.10.06 9,855 20 26 0 0 0.00% 0
23.10.05 9,880 25 1 0 0 0.00% 0
23.10.04 10,130 250 30 0 0 0.00% 0
23.09.27 10,120 10 28 0 0 0.00% 0
23.09.26 10,305 185 272 0 0 0.00% 0
23.09.25 10,305 0 1 0 0 0.00% 0
23.09.21 10,505 175 30,001 0 0 0.00% 0
23.09.20 10,565 60 47 0 0 0.00% 0
23.09.19 10,580 15 12 0 0 0.00% 0
23.09.18 10,555 25 30 0 0 0.00% 0
23.09.15 10,440 115 11 0 0 0.00% 0
23.09.14 10,375 65 3 0 0 0.00% 0
23.09.13 10,385 10 1 0 0 0.00% 0
23.09.12 10,460 75 10 0 0 0.00% 0
23.09.11 10,385 75 1 0 0 0.00% 0
23.09.06 10,450 35 51 0 0 0.00% 0
23.09.05 10,475 25 51,682 0 0 0.00% 0
23.09.04 10,410 65 6 0 0 0.00% 0
23.08.31 10,495 45 2 0 0 0.00% 0
23.08.30 10,490 5 3 0 0 0.00% 0
23.08.29 10,405 85 1 0 0 0.00% 0
23.08.28 10,220 185 13 0 0 0.00% 0
23.08.24 10,205 15 1 0 0 0.00% 0
23.08.23 10,260 55 3 0 0 0.00% 0
23.08.22 10,215 45 30 0 0 0.00% 0
23.08.21 10,205 10 7,002 0 0 0.00% 0
23.08.18 10,280 75 3,016 0 0 0.00% 0
23.08.17 10,395 115 3 0 0 0.00% 0
23.08.16 10,580 185 27 0 0 0.00% 0
23.08.14 10,690 110 2,054 0 0 0.00% 0
23.08.11 10,590 100 41 0 0 0.00% 0
23.08.10 10,500 90 50,613 0 0 0.00% 0
23.08.09 10,525 25 25 0 0 0.00% 0
23.08.08 10,525 0 2 0 0 0.00% 0
23.08.07 10,480 45 5 0 0 0.00% 0
23.08.04 10,530 50 4 0 0 0.00% 0
23.08.03 10,505 25 2 0 0 0.00% 0
23.08.02 10,605 100 62 0 0 0.00% 0
23.08.01 10,490 115 319 0 0 0.00% 0
23.07.31 10,225 265 33 0 0 0.00% 0
23.07.28 10,185 40 366 0 0 0.00% 0
23.07.27 10,170 15 5,021 0 0 0.00% 0
23.07.26 10,400 230 155 0 0 0.00% 0
23.07.25 10,330 70 28 0 0 0.00% 0
23.07.24 10,355 25 10 0 0 0.00% 0
23.07.21 10,360 5 7 0 0 0.00% 0
23.07.20 10,305 55 510 0 0 0.00% 0
23.07.19 10,305 0 19 0 0 0.00% 0
23.07.18 10,405 100 12 0 0 0.00% 0
23.07.17 10,455 50 3 0 0 0.00% 0
23.07.14 10,315 140 3 0 0 0.00% 0
23.07.13 10,275 40 3,858 0 0 0.00% 0
23.07.12 10,190 85 7,504 0 0 0.00% 0
23.07.11 10,060 130 27 0 0 0.00% 0
23.07.10 10,015 45 6 0 0 0.00% 0
23.07.07 10,125 110 513 0 0 0.00% 0
23.07.06 10,295 170 2 0 0 0.00% 0
23.07.05 10,295 0 5 0 0 0.00% 0
23.07.04 10,395 100 522 0 0 0.00% 0
23.07.03 10,305 90 522 0 0 0.00% 0
23.06.30 10,240 65 3 0 0 0.00% 0
23.06.29 10,320 80 4 0 0 0.00% 0
23.06.27 10,345 25 1 0 0 0.00% 0
23.06.26 10,400 55 13 0 0 0.00% 0
23.06.23 10,465 65 4 0 0 0.00% 0
23.06.22 10,455 10 12 0 0 0.00% 0
23.06.21 10,580 125 70,001 0 0 0.00% 0
23.06.20 10,555 25 2 0 0 0.00% 0
23.06.19 10,530 25 2 0 0 0.00% 0
23.06.16 10,450 80 1 0 0 0.00% 0
23.06.15 10,480 30 193 0 0 0.00% 0
23.06.14 10,565 85 1 0 0 0.00% 0
23.06.13 10,590 25 14 0 0 0.00% 0
23.06.12 10,595 5 317,851 0 0 0.00% 0
23.06.09 10,555 40 64,940 0 0 0.00% 0
23.06.08 10,595 40 3,154 0 0 0.00% 0
23.06.07 10,555 40 25 0 0 0.00% 0
23.06.05 10,385 170 12 0 0 0.00% 0
23.06.02 10,315 70 117 0 0 0.00% 0
23.06.01 10,345 30 26 0 0 0.00% 0
23.05.30 10,350 5 130 0 0 0.00% 0
23.05.26 10,410 60 22 0 0 0.00% 0
23.05.25 10,545 135 10 0 0 0.00% 0
23.05.23 10,520 35 12 0 0 0.00% 0
23.05.22 10,425 95 71 0 0 0.00% 0
23.05.19 10,370 55 63 0 0 0.00% 0
23.05.18 10,315 55 66 0 0 0.00% 0
23.05.17 10,315 0 53 0 0 0.00% 0
23.05.16 10,335 20 149 0 0 0.00% 0
23.05.15 10,305 30 85 0 0 0.00% 0
23.05.12 10,420 115 13 0 0 0.00% 0
23.05.11 10,440 20 26 0 0 0.00% 0
23.05.10 10,445 5 1 0 0 0.00% 0
23.05.09 10,450 5 77 0 0 0.00% 0
23.05.08 10,370 80 82 0 0 0.00% 0
23.05.04 10,420 50 2 0 0 0.00% 0
23.05.03 10,445 25 1 0 0 0.00% 0
23.05.02 10,300 145 1,423 0 0 0.00% 0
23.04.28 10,320 20 1,001 0 0 0.00% 0
23.04.27 10,600 65 6,655 0 0 0.00% 0
23.04.26 10,655 55 21 0 0 0.00% 0
23.04.25 10,735 80 33 0 0 0.00% 0
23.04.24 10,800 65 64 0 0 0.00% 0
23.04.21 10,900 100 232 0 0 0.00% 0
23.04.20 10,965 65 936 0 0 0.00% 0
23.04.19 10,915 50 356 0 0 0.00% 0
23.04.18 10,920 5 84 0 0 0.00% 0
23.04.17 10,905 15 81 0 0 0.00% 0
23.04.14 10,780 130 94 0 0 0.00% 0
23.04.13 10,750 30 70 0 0 0.00% 0
23.04.12 10,660 90 102 0 0 0.00% 0
23.04.11 10,510 150 70 0 0 0.00% 0
23.04.10 10,520 10 11 0 0 0.00% 0
23.04.07 10,485 35 89 0 0 0.00% 0
23.04.05 10,580 30 6 0 0 0.00% 0
23.04.04 10,475 105 5,482 0 0 0.00% 0
23.04.03 10,470 5 87 0 0 0.00% 0
23.03.31 10,385 85 5,450 0 0 0.00% 0
23.03.30 10,315 70 36 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 14:08 더보기 >