KODEX MSCI밸류

(275290)    I    코스피 ETF 11.21 15:32
10,185 전일 10,105 고가 10,185 상한가 13,240 거래량
(주) 		2
80 0.79% 시가 10,170 저가 10,170 하한가 7,130 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 10,105 80 2 0 0 0.00% 1,100,000
24.11.20 10,075 30 15 0 0 0.00% 1,100,000
24.11.19 10,055 20 5 0 0 0.00% 1,100,000
24.11.18 9,835 220 66 0 0 0.00% 1,100,000
24.11.15 9,640 195 6,053 0 0 0.00% 1,100,000
24.11.14 9,600 105 710 0 0 0.00% 1,100,000
24.11.13 9,830 230 506 0 0 0.00% 1,100,000
24.11.12 9,990 160 19 0 0 0.00% 1,100,000
24.11.11 10,185 195 4,813 0 0 0.00% 1,100,000
24.11.08 10,195 10 3 0 0 0.00% 1,300,000
24.11.07 10,235 40 6 0 0 0.00% 1,300,000
24.11.06 10,335 100 73,461 0 0 0.00% 0
24.11.05 10,350 15 3 0 0 0.00% 0
24.11.04 10,300 50 104 0 0 0.00% 0
24.11.01 10,380 80 147 0 0 0.00% 0
24.10.31 10,340 40 7,146 0 0 0.00% 0
24.10.30 10,350 10 551 0 0 0.00% 0
24.10.29 10,400 50 88 0 0 0.00% 0
24.10.28 10,250 150 7,813 0 0 0.00% 0
24.10.25 10,390 140 1,403 0 0 0.00% 0
24.10.24 10,495 105 3 0 0 0.00% 0
24.10.23 10,460 35 1 0 0 0.00% 0
24.10.22 10,615 155 16 0 0 0.00% 0
24.10.21 10,555 60 4,001 0 0 0.00% 0
24.10.18 10,670 115 2 0 0 0.00% 0
24.10.17 10,645 25 1 0 0 0.00% 0
24.10.16 10,645 0 0 0 0 0.00% 0
24.10.15 10,595 50 7 0 0 0.00% 0
24.10.14 10,525 70 220 0 0 0.00% 0
24.10.11 10,590 65 3 0 0 0.00% 0
24.10.10 10,605 15 4 0 0 0.00% 0
24.10.08 10,665 60 4 0 0 0.00% 0
24.10.07 10,600 65 2,141 0 0 0.00% 0
24.10.04 10,635 35 2 0 0 0.00% 0
24.10.02 10,765 130 111 0 0 0.00% 0
24.09.30 11,050 285 3,611 0 0 0.00% 0
24.09.27 10,990 60 1 0 0 0.00% 0
24.09.26 10,945 45 4 0 0 0.00% 0
24.09.25 10,895 50 161 0 0 0.00% 0
24.09.24 10,835 60 8 0 0 0.00% 0
24.09.23 10,935 100 859 0 0 0.00% 0
24.09.20 10,820 115 5 0 0 0.00% 0
24.09.19 10,805 15 1 0 0 0.00% 0
24.09.13 10,750 55 4 0 0 0.00% 0
24.09.12 10,610 140 25,003 0 0 0.00% 0
24.09.11 10,810 200 6 0 0 0.00% 0
24.09.10 10,840 30 124 0 0 0.00% 0
24.09.09 10,885 45 20 0 0 0.00% 0
24.09.06 10,990 105 4 0 0 0.00% 0
24.09.05 11,055 65 531 0 0 0.00% 0
24.09.04 11,420 365 452 0 0 0.00% 0
24.09.03 11,455 35 0 0 0 0.00% 0
24.09.02 11,495 40 145 0 0 0.00% 0
24.08.30 11,495 0 0 0 0 0.00% 0
24.08.29 11,505 10 0 0 0 0.00% 0
24.08.28 11,530 25 6,001 0 0 0.00% 0
24.08.27 11,520 10 0 0 0 0.00% 0
24.08.26 11,505 15 0 0 0 0.00% 0
24.08.23 11,530 25 64 0 0 0.00% 0
24.08.22 11,620 90 8,700 0 0 0.00% 0
24.08.21 11,605 15 8,243 0 0 0.00% 0
24.08.20 11,585 20 50,000 0 0 0.00% 0
24.08.19 11,550 35 8 0 0 0.00% 0
24.08.16 11,400 150 0 0 0 0.00% 0
24.08.14 11,290 110 4 0 0 0.00% 0
24.08.13 11,220 70 0 0 0 0.00% 0
24.08.12 11,115 105 3 0 0 0.00% 0
24.08.09 11,045 70 0 0 0 0.00% 0
24.08.08 11,040 5 0 0 0 0.00% 0
24.08.07 10,870 170 5 0 0 0.00% 0
24.08.06 10,470 400 90 0 0 0.00% 0
24.08.05 11,490 1,020 1,301 0 0 0.00% 0
24.08.02 11,875 385 36 0 0 0.00% 0
24.08.01 11,775 100 40 0 0 0.00% 0
24.07.31 11,600 175 473 0 0 0.00% 0
24.07.30 11,670 70 32 0 0 0.00% 0
24.07.29 11,590 80 217 0 0 0.00% 0
24.07.26 11,500 90 3 0 0 0.00% 0
24.07.25 11,635 135 168 0 0 0.00% 0
24.07.24 11,735 100 20 0 0 0.00% 0
24.07.23 11,650 85 5 0 0 0.00% 0
24.07.22 11,840 190 9 0 0 0.00% 0
24.07.19 11,970 130 2 0 0 0.00% 0
24.07.18 12,030 60 295 0 0 0.00% 0
24.07.17 12,060 30 16 0 0 0.00% 0
24.07.16 11,995 65 247 0 0 0.00% 0
24.07.15 11,870 125 48 0 0 0.00% 0
24.07.12 12,030 160 16 0 0 0.00% 0
24.07.11 11,990 40 0 0 0 0.00% 0
24.07.10 11,945 45 0 0 0 0.00% 0
24.07.09 11,945 0 0 0 0 0.00% 0
24.07.08 11,975 30 409 0 0 0.00% 0
24.07.05 11,840 135 329 0 0 0.00% 0
24.07.04 11,700 140 7 0 0 0.00% 0
24.07.03 11,730 30 25,787 0 0 0.00% 0
24.07.02 11,800 70 2 0 0 0.00% 0
24.07.01 11,770 30 398 0 0 0.00% 0
24.06.28 11,640 130 5 0 0 0.00% 0
24.06.27 11,695 55 5 0 0 0.00% 0
24.06.26 11,715 20 10,589 0 0 0.00% 0
24.06.25 11,635 80 3,015 0 0 0.00% 0
24.06.24 11,730 95 10 0 0 0.00% 0
24.06.21 11,715 15 4,501 0 0 0.00% 0
24.06.20 11,545 170 58 0 0 0.00% 0
24.06.19 11,485 60 11 0 0 0.00% 0
24.06.18 11,435 50 0 0 0 0.00% 0
24.06.17 11,430 5 160 0 0 0.00% 0
24.06.14 11,360 70 0 0 0 0.00% 0
24.06.13 11,255 105 3,260 0 0 0.00% 0
24.06.12 11,255 0 21 0 0 0.00% 0
24.06.11 11,440 185 29 0 0 0.00% 0
24.06.10 11,460 20 1 0 0 0.00% 0
24.06.07 11,450 10 0 0 0 0.00% 0
24.06.05 11,375 75 910 0 0 0.00% 0
24.06.04 11,485 110 481 0 0 0.00% 0
24.06.03 11,285 200 56 0 0 0.00% 0
24.05.31 11,285 0 0 0 0 0.00% 0
24.05.30 11,410 125 890 0 0 0.00% 0
24.05.29 11,495 85 241 0 0 0.00% 0
24.05.28 11,400 95 1,815 0 0 0.00% 0
24.05.27 11,400 0 2 0 0 0.00% 0
24.05.24 11,540 140 2,697 0 0 0.00% 0
24.05.23 11,600 60 1 0 0 0.00% 0
24.05.22 11,540 60 3,833 0 0 0.00% 0
24.05.21 11,585 45 10 0 0 0.00% 0
24.05.20 11,495 90 0 0 0 0.00% 0
24.05.17 11,560 65 11 0 0 0.00% 0
24.05.16 11,570 10 315 0 0 0.00% 0
24.05.14 11,610 40 5 0 0 0.00% 0
24.05.13 11,605 5 16 0 0 0.00% 0
24.05.10 11,540 65 1,202 0 0 0.00% 0
24.05.09 11,620 80 258 0 0 0.00% 0
24.05.08 11,575 45 553 0 0 0.00% 0
24.05.07 11,395 180 52 0 0 0.00% 0
24.05.03 11,425 30 278 0 0 0.00% 0
24.05.02 11,465 40 1,311 0 0 0.00% 0
24.04.30 11,415 50 1,030 0 0 0.00% 0
24.04.29 11,605 160 10 0 0 0.00% 0
24.04.26 11,565 40 0 0 0 0.00% 0
24.04.25 11,595 30 89 0 0 0.00% 0
24.04.24 11,470 125 1,060 0 0 0.00% 0
24.04.23 11,460 10 2,624 0 0 0.00% 0
24.04.22 11,300 160 54 0 0 0.00% 0
24.04.19 11,435 135 75 0 0 0.00% 0
24.04.18 11,415 20 2 0 0 0.00% 0
24.04.17 11,400 15 7 0 0 0.00% 0
24.04.16 11,635 235 1 0 0 0.00% 0
24.04.15 11,630 0 0 0 0 0.00% 0
24.04.12 11,780 150 3,552 0 0 0.00% 0
24.04.11 11,810 30 42 0 0 0.00% 0
24.04.09 11,840 30 71 0 0 0.00% 0
24.04.08 11,815 25 2,946 0 0 0.00% 0
24.04.05 11,880 65 140 0 0 0.00% 0
24.04.04 11,810 70 65 0 0 0.00% 0
24.04.03 11,925 115 21,323 0 0 0.00% 0
24.04.02 11,965 40 7,808 0 0 0.00% 0
24.04.01 11,925 40 9,126 0 0 0.00% 0
24.03.28 11,930 15 28 0 0 0.00% 0
24.03.27 11,925 5 81 0 0 0.00% 0
24.03.26 11,860 65 15,433 0 0 0.00% 0
24.03.25 11,950 90 516 0 0 0.00% 0
24.03.22 11,995 45 44 0 0 0.00% 0
24.03.21 11,795 200 16,038 0 0 0.00% 0
24.03.20 11,645 150 52 0 0 0.00% 0
24.03.19 11,750 105 52 0 0 0.00% 0
24.03.18 11,785 35 22 0 0 0.00% 0
24.03.15 11,920 135 24 0 0 0.00% 0
24.03.14 11,770 150 4,615 0 0 0.00% 0
24.03.13 11,775 5 2 0 0 0.00% 0
24.03.12 11,795 20 1,887 0 0 0.00% 0
24.03.11 11,925 130 3,971 0 0 0.00% 0
24.03.08 11,855 70 31 0 0 0.00% 0
24.03.07 11,930 75 136 0 0 0.00% 0
24.03.06 11,955 25 1 0 0 0.00% 0
24.03.05 12,075 120 358 0 0 0.00% 0
24.03.04 11,970 105 14,046 0 0 0.00% 0
24.02.29 11,870 100 9,521 0 0 0.00% 0
24.02.28 11,715 155 7 0 0 0.00% 0
24.02.27 11,915 200 10 0 0 0.00% 0
24.02.26 12,105 190 69 0 0 0.00% 0
24.02.23 12,035 70 1 0 0 0.00% 0
24.02.22 11,965 70 1,686 0 0 0.00% 0
24.02.21 12,025 60 29 0 0 0.00% 0
24.02.20 12,140 115 4,031 0 0 0.00% 0
24.02.19 11,925 215 1,760 0 0 0.00% 0
24.02.16 11,775 150 123 0 0 0.00% 0
24.02.15 11,945 170 133 0 0 0.00% 0
24.02.14 12,010 65 318 0 0 0.00% 0
24.02.13 11,955 55 17,227 0 0 0.00% 0
24.02.08 12,015 60 24 0 0 0.00% 0
24.02.07 11,760 255 61 0 0 0.00% 0
24.02.06 11,915 155 24 0 0 0.00% 0
24.02.05 11,965 50 5,049 0 0 0.00% 0
24.02.02 11,705 260 8,781 0 0 0.00% 0
24.02.01 11,400 305 22,685 0 0 0.00% 0
24.01.31 11,395 5 587 0 0 0.00% 0
24.01.30 11,445 50 5,495 0 0 0.00% 0
24.01.29 11,115 330 8,373 0 0 0.00% 0
24.01.23 11,045 65 2,793 0 0 0.00% 0
24.01.22 10,960 85 1 0 0 0.00% 0
24.01.18 10,895 0 20 0 0 0.00% 0
24.01.17 11,130 235 13 0 0 0.00% 0
24.01.16 11,205 75 15 0 0 0.00% 0
24.01.15 11,190 15 4,727 0 0 0.00% 0
24.01.12 11,185 5 22 0 0 0.00% 0
24.01.11 11,200 15 81 0 0 0.00% 0
24.01.10 11,265 65 41 0 0 0.00% 0
24.01.09 11,295 30 22 0 0 0.00% 0
24.01.05 11,295 20 10 0 0 0.00% 0
24.01.04 11,370 75 1,070 0 0 0.00% 0
24.01.03 11,570 200 28 0 0 0.00% 0
24.01.02 11,600 30 18,684 0 0 0.00% 0
23.12.28 11,450 150 11 0 0 0.00% 0
23.12.27 11,355 95 164 0 0 0.00% 0
23.12.26 11,365 10 23,390 0 0 0.00% 0
23.12.22 11,260 105 7 0 0 0.00% 0
23.12.21 11,425 165 20 0 0 0.00% 0
23.12.20 11,060 365 33 0 0 0.00% 0
23.12.13 10,990 35 5,423 0 0 0.00% 0
23.12.11 10,905 45 14 0 0 0.00% 0
23.12.04 10,895 90 8 0 0 0.00% 0
23.12.01 10,870 25 273 0 0 0.00% 0
23.11.28 10,830 75 9,670 0 0 0.00% 0
23.11.22 10,825 20 902 0 0 0.00% 0
23.11.21 10,790 35 100 0 0 0.00% 0
23.11.20 10,765 25 18 0 0 0.00% 0
23.11.17 10,780 15 12 0 0 0.00% 0
23.11.16 10,740 40 119 0 0 0.00% 0
23.11.15 10,595 145 12,700 0 0 0.00% 0
23.11.14 10,565 30 44 0 0 0.00% 0
23.11.09 10,570 40 9 0 0 0.00% 0
23.11.07 10,565 50 200 0 0 0.00% 0
23.11.06 10,340 225 205 0 0 0.00% 0
23.11.01 10,050 125 22 0 0 0.00% 0
23.10.27 10,090 65 14,759 0 0 0.00% 0
23.10.24 10,210 50 502 0 0 0.00% 0
23.10.23 10,195 15 9 0 0 0.00% 0
23.10.20 10,330 135 4 0 0 0.00% 0
23.10.11 10,370 80 7,333 0 0 0.00% 0
23.10.10 10,320 50 2 0 0 0.00% 0
23.10.06 10,295 25 16 0 0 0.00% 0
23.09.27 10,460 5 9 0 0 0.00% 0
23.09.25 10,605 65 24,415 0 0 0.00% 0
23.09.19 10,800 25 6 0 0 0.00% 0
23.09.18 10,890 90 9 0 0 0.00% 0
23.09.15 10,740 150 100 0 0 0.00% 0
23.09.08 10,635 95 30 0 0 0.00% 0
23.09.06 10,695 55 11 0 0 0.00% 0
23.09.05 10,750 55 36 0 0 0.00% 0
23.09.01 10,495 140 18,016 0 0 0.00% 0
23.08.29 10,375 120 35,299 0 0 0.00% 0
23.08.24 10,310 55 39 0 0 0.00% 0
23.08.23 10,285 25 5,000 0 0 0.00% 0
23.08.22 10,360 75 51,628 0 0 0.00% 0
23.08.21 10,330 30 500 0 0 0.00% 0
23.08.18 10,340 10 11,072 0 0 0.00% 0
23.08.17 10,370 30 2 0 0 0.00% 0
23.08.16 10,540 170 59 0 0 0.00% 0
23.08.14 10,665 125 5 0 0 0.00% 0
23.08.10 10,650 40 11 0 0 0.00% 0
23.08.09 10,600 50 2 0 0 0.00% 0
23.08.08 10,700 100 4,603 0 0 0.00% 0
23.08.07 10,750 50 201,576 0 0 0.00% 0
23.08.03 10,845 95 3,693 0 0 0.00% 0
23.08.02 10,915 70 3 0 0 0.00% 0
23.08.01 10,770 145 593 0 0 0.00% 0
23.07.31 10,715 55 32 0 0 0.00% 0
23.07.28 10,745 30 696 0 0 0.00% 0
23.07.27 10,450 295 23 0 0 0.00% 0
23.07.26 10,630 180 41 0 0 0.00% 0
23.07.25 10,700 70 823 0 0 0.00% 0
23.07.24 10,820 120 47 0 0 0.00% 0
23.07.21 10,915 95 12 0 0 0.00% 0
23.07.20 10,880 35 5 0 0 0.00% 0
23.07.18 11,000 120 379 0 0 0.00% 0
23.07.17 11,045 45 120 0 0 0.00% 0
23.07.14 10,905 140 3 0 0 0.00% 0
23.07.13 10,815 90 1,017 0 0 0.00% 0
23.07.10 10,635 45 4 0 0 0.00% 0
23.07.07 10,800 165 45 0 0 0.00% 0
23.07.06 11,010 210 305 0 0 0.00% 0
23.07.05 11,025 15 60 0 0 0.00% 0
23.07.04 11,100 75 86 0 0 0.00% 0
23.07.03 11,055 45 5,709 0 0 0.00% 0
23.06.30 11,020 35 5 0 0 0.00% 0
23.06.27 11,010 85 1 0 0 0.00% 0
23.06.22 11,035 25 7 0 0 0.00% 0
23.06.21 11,125 90 121 0 0 0.00% 0
23.06.20 11,090 35 75 0 0 0.00% 0
23.06.19 11,095 5 1,086 0 0 0.00% 0
23.06.16 11,100 5 2 0 0 0.00% 0
23.06.15 11,100 0 1 0 0 0.00% 0
23.06.14 11,180 80 7 0 0 0.00% 0
23.06.13 11,175 5 3 0 0 0.00% 0
23.06.12 11,230 55 64 0 0 0.00% 0
23.06.07 11,110 0 41 0 0 0.00% 0
23.06.05 11,030 80 41 0 0 0.00% 0
23.06.01 10,960 5 2,437 0 0 0.00% 0
23.05.30 10,935 65 39 0 0 0.00% 0
23.05.23 10,935 5 24 0 0 0.00% 0
23.05.22 10,850 85 3 0 0 0.00% 0
23.05.17 10,600 0 165 0 0 0.00% 0
23.05.15 10,590 10 1,301 0 0 0.00% 0
23.05.12 10,700 110 60 0 0 0.00% 0
23.05.11 10,700 0 19 0 0 0.00% 0
23.05.09 10,770 25 44 0 0 0.00% 0
23.05.08 10,680 90 23 0 0 0.00% 0
23.05.04 10,705 25 1 0 0 0.00% 0
23.05.02 10,670 100 17,913 0 0 0.00% 0
23.04.28 10,560 110 1,000 0 0 0.00% 0
23.04.27 10,875 15 10 0 0 0.00% 0
23.04.26 10,875 0 5 0 0 0.00% 0
23.04.24 11,115 125 5 0 0 0.00% 0
23.04.21 11,200 85 18 0 0 0.00% 0
23.04.19 11,205 55 1 0 0 0.00% 0
23.04.14 11,110 70 205 0 0 0.00% 0
23.04.13 11,155 45 1,000 0 0 0.00% 0
23.04.12 11,090 65 706 0 0 0.00% 0
23.04.11 10,960 130 6 0 0 0.00% 0
23.04.10 10,915 45 9,027 0 0 0.00% 0
23.04.07 10,750 165 19 0 0 0.00% 0
23.04.06 10,900 150 122 0 0 0.00% 0
23.04.05 10,840 60 1 0 0 0.00% 0
23.04.04 10,845 5 11 0 0 0.00% 0
23.04.03 10,875 30 8 0 0 0.00% 0
23.03.31 10,695 180 6,189 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 08:23 더보기 >