KODEX MSCI EM선물(H)

(291890)    I    코스피 ETF 11.08 15:33
8,710 전일 8,595 고가 8,810 상한가 11,170 거래량
(주) 		131
115 1.34% 시가 8,810 저가 8,710 하한가 6,020 거래대금
(백만) 		1
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 8,595 115 131 0 0 0.00% 700,000
24.11.07 8,535 60 112 0 0 0.00% 700,000
24.11.06 8,585 50 2,689 0 0 0.00% 700,000
24.11.05 8,625 40 124 0 0 0.00% 700,000
24.11.04 8,545 80 51 0 0 0.00% 700,000
24.11.01 8,520 25 9,686 0 0 0.00% 700,000
24.10.31 8,610 90 35,191 0 0 0.00% 700,000
24.10.30 8,620 10 1,266 0 0 0.00% 700,000
24.10.29 8,645 25 280 0 0 0.00% 700,000
24.10.28 8,670 25 3,992 0 0 0.00% 700,000
24.10.25 8,680 10 87 0 0 0.00% 0
24.10.24 8,760 80 5,071 0 0 0.00% 0
24.10.23 8,760 0 336 0 0 0.00% 0
24.10.22 8,790 30 101 0 0 0.00% 0
24.10.21 8,795 5 2,305 0 0 0.00% 0
24.10.18 8,725 70 338 0 0 0.00% 0
24.10.17 8,735 10 915 0 0 0.00% 0
24.10.16 8,850 115 468 0 0 0.00% 0
24.10.15 8,805 45 1,273 0 0 0.00% 0
24.10.14 8,830 25 343 0 0 0.00% 0
24.10.11 8,870 40 18,746 0 0 0.00% 0
24.10.10 8,835 35 3,242 0 0 0.00% 0
24.10.08 9,105 270 452 0 0 0.00% 0
24.10.07 9,050 55 160 0 0 0.00% 0
24.10.04 9,065 15 796 0 0 0.00% 0
24.10.02 9,020 45 1,407 0 0 0.00% 0
24.09.30 8,920 100 39,244 0 0 0.00% 0
24.09.27 8,835 85 1,509 0 0 0.00% 0
24.09.26 8,690 145 713 0 0 0.00% 0
24.09.25 8,595 95 11,466 0 0 0.00% 0
24.09.24 8,505 90 1,011 0 0 0.00% 0
24.09.23 8,430 75 62 0 0 0.00% 0
24.09.20 8,380 50 349 0 0 0.00% 0
24.09.19 8,285 95 88 0 0 0.00% 0
24.09.13 8,180 105 2,073 0 0 0.00% 0
24.09.12 8,120 60 7 0 0 0.00% 0
24.09.11 8,140 20 37 0 0 0.00% 0
24.09.10 8,135 5 32 0 0 0.00% 0
24.09.09 8,240 105 57 0 0 0.00% 0
24.09.06 8,245 5 51 0 0 0.00% 0
24.09.05 8,200 45 80 0 0 0.00% 0
24.09.04 8,315 115 223 0 0 0.00% 0
24.09.03 8,415 100 33 0 0 0.00% 0
24.09.02 8,410 5 654 0 0 0.00% 0
24.08.30 8,385 25 37 0 0 0.00% 0
24.08.29 8,440 55 645 0 0 0.00% 0
24.08.28 8,420 20 109 0 0 0.00% 0
24.08.27 8,490 70 64 0 0 0.00% 0
24.08.26 8,410 80 104 0 0 0.00% 0
24.08.23 8,460 50 98 0 0 0.00% 0
24.08.22 8,460 0 138 0 0 0.00% 0
24.08.21 8,500 40 64 0 0 0.00% 0
24.08.20 8,440 60 587 0 0 0.00% 0
24.08.19 8,380 60 130 0 0 0.00% 0
24.08.16 8,225 155 590 0 0 0.00% 0
24.08.14 8,190 35 49 0 0 0.00% 0
24.08.13 8,190 0 236 0 0 0.00% 0
24.08.12 8,155 35 142 0 0 0.00% 0
24.08.09 8,005 150 40 0 0 0.00% 0
24.08.08 8,045 40 17 0 0 0.00% 0
24.08.07 7,900 145 19,328 0 0 0.00% 0
24.08.06 7,740 160 580 0 0 0.00% 0
24.08.05 8,160 420 1,202 0 0 0.00% 0
24.08.02 8,380 220 180 0 0 0.00% 0
24.08.01 8,260 120 150 0 0 0.00% 0
24.07.31 8,180 80 35 0 0 0.00% 0
24.07.30 8,260 80 286 0 0 0.00% 0
24.07.29 8,150 110 100 0 0 0.00% 0
24.07.26 8,150 0 111 0 0 0.00% 0
24.07.25 8,310 160 121 0 0 0.00% 0
24.07.24 8,370 60 92 0 0 0.00% 0
24.07.23 8,320 50 170 0 0 0.00% 0
24.07.22 8,390 70 470 0 0 0.00% 0
24.07.19 8,535 145 2,592 0 0 0.00% 0
24.07.18 8,535 0 0 0 0 0.00% 0
24.07.17 8,560 25 82 0 0 0.00% 0
24.07.16 8,635 75 5,540 0 0 0.00% 0
24.07.15 8,670 35 111 0 0 0.00% 0
24.07.12 8,630 40 462 0 0 0.00% 0
24.07.11 8,530 100 38 0 0 0.00% 0
24.07.10 8,545 15 214 0 0 0.00% 0
24.07.09 8,440 105 195 0 0 0.00% 0
24.07.08 8,500 60 7,463 0 0 0.00% 0
24.07.05 8,475 25 225 0 0 0.00% 0
24.07.04 8,335 140 43 0 0 0.00% 0
24.07.03 8,280 55 33 0 0 0.00% 0
24.07.02 8,315 35 159 0 0 0.00% 0
24.07.01 8,310 5 42 0 0 0.00% 0
24.06.28 8,295 15 727 0 0 0.00% 0
24.06.27 8,295 0 115 0 0 0.00% 0
24.06.26 8,325 30 4,137 0 0 0.00% 0
24.06.25 8,245 80 78 0 0 0.00% 0
24.06.24 8,325 80 93 0 0 0.00% 0
24.06.21 8,435 110 11,249 0 0 0.00% 0
24.06.20 8,390 45 165 0 0 0.00% 0
24.06.19 8,315 75 935 0 0 0.00% 0
24.06.18 8,295 20 112 0 0 0.00% 0
24.06.17 8,275 20 483 0 0 0.00% 0
24.06.14 8,265 10 426 0 0 0.00% 0
24.06.13 8,185 80 25 0 0 0.00% 0
24.06.12 8,215 30 616 0 0 0.00% 0
24.06.11 8,215 0 175 0 0 0.00% 0
24.06.10 8,255 40 283 0 0 0.00% 0
24.06.07 8,145 110 5 0 0 0.00% 0
24.06.05 8,145 0 1,005 0 0 0.00% 0
24.06.04 8,265 120 2,111 0 0 0.00% 0
24.06.03 8,085 180 18 0 0 0.00% 0
24.05.31 8,150 65 92 0 0 0.00% 0
24.05.30 8,295 145 683 0 0 0.00% 0
24.05.29 8,380 85 1,968 0 0 0.00% 0
24.05.28 8,355 25 88 0 0 0.00% 0
24.05.27 8,310 45 102 0 0 0.00% 0
24.05.24 8,385 75 679 0 0 0.00% 0
24.05.23 8,475 90 185 0 0 0.00% 0
24.05.22 8,400 75 5,068 0 0 0.00% 0
24.05.21 8,500 100 1,426 0 0 0.00% 0
24.05.20 8,415 85 35 0 0 0.00% 0
24.05.17 8,435 20 3,563 0 0 0.00% 0
24.05.16 8,350 85 1,735 0 0 0.00% 0
24.05.14 8,295 55 80 0 0 0.00% 0
24.05.13 8,270 25 566 0 0 0.00% 0
24.05.10 8,225 45 1,240 0 0 0.00% 0
24.05.09 8,225 0 0 0 0 0.00% 0
24.05.08 8,240 15 27 0 0 0.00% 0
24.05.07 8,205 35 142 0 0 0.00% 0
24.05.03 8,085 120 776 0 0 0.00% 0
24.05.02 8,075 10 217 0 0 0.00% 0
24.04.30 8,060 15 220 0 0 0.00% 0
24.04.29 8,000 60 140 0 0 0.00% 0
24.04.26 7,910 90 11,031 0 0 0.00% 0
24.04.25 7,945 35 22 0 0 0.00% 0
24.04.24 7,850 95 189 0 0 0.00% 0
24.04.23 7,795 55 94 0 0 0.00% 0
24.04.22 7,635 160 88 0 0 0.00% 0
24.04.19 7,850 215 2,759 0 0 0.00% 0
24.04.18 7,755 95 229 0 0 0.00% 0
24.04.17 7,755 0 1,161 0 0 0.00% 0
24.04.16 7,935 180 202 0 0 0.00% 0
24.04.15 8,080 0 0 0 0 0.00% 0
24.04.12 8,135 55 43 0 0 0.00% 0
24.04.11 8,130 5 151 0 0 0.00% 0
24.04.09 8,050 80 44 0 0 0.00% 0
24.04.08 7,975 75 143 0 0 0.00% 0
24.04.05 8,100 125 305 0 0 0.00% 0
24.04.04 8,045 55 36 0 0 0.00% 0
24.04.03 8,105 60 2,631 0 0 0.00% 0
24.04.02 8,270 165 620 0 0 0.00% 0
24.04.01 8,105 165 75 0 0 0.00% 0
24.03.29 8,025 80 13 0 0 0.00% 0
24.03.28 8,020 5 82 0 0 0.00% 0
24.03.27 7,955 65 42 0 0 0.00% 0
24.03.26 7,980 25 264 0 0 0.00% 0
24.03.25 8,045 65 341 0 0 0.00% 0
24.03.22 8,145 100 193 0 0 0.00% 0
24.03.21 7,970 175 61 0 0 0.00% 0
24.03.20 7,930 40 131 0 0 0.00% 0
24.03.19 8,000 70 19,789 0 0 0.00% 0
24.03.18 8,075 75 140 0 0 0.00% 0
24.03.15 8,050 25 4 0 0 0.00% 0
24.03.14 8,140 90 15 0 0 0.00% 0
24.03.13 8,105 35 77 0 0 0.00% 0
24.03.12 8,045 60 967 0 0 0.00% 0
24.03.11 8,045 0 69 0 0 0.00% 0
24.03.08 7,965 80 6 0 0 0.00% 0
24.03.07 7,885 80 129 0 0 0.00% 0
24.03.06 7,900 15 112 0 0 0.00% 0
24.03.05 7,975 75 730 0 0 0.00% 0
24.03.04 7,865 110 40 0 0 0.00% 0
24.02.29 8,005 140 143 0 0 0.00% 0
24.02.28 7,925 80 13 0 0 0.00% 0
24.02.27 7,895 30 157 0 0 0.00% 0
24.02.26 7,995 100 21,667 0 0 0.00% 0
24.02.23 7,930 65 398 0 0 0.00% 0
24.02.22 7,940 10 133 0 0 0.00% 0
24.02.21 7,830 110 96 0 0 0.00% 0
24.02.20 7,880 50 87 0 0 0.00% 0
24.02.19 7,870 10 51 0 0 0.00% 0
24.02.16 7,750 120 131 0 0 0.00% 0
24.02.15 7,735 15 165 0 0 0.00% 0
24.02.14 7,840 105 130 0 0 0.00% 0
24.02.13 7,790 50 378 0 0 0.00% 0
24.02.08 7,795 5 151 0 0 0.00% 0
24.02.07 7,645 150 21 0 0 0.00% 0
24.02.06 7,655 10 59 0 0 0.00% 0
24.02.05 7,690 35 236 0 0 0.00% 0
24.02.02 7,600 90 1,067 0 0 0.00% 0
24.02.01 7,525 75 141,709 0 0 0.00% 0
24.01.31 7,615 90 477 0 0 0.00% 0
24.01.30 7,650 35 97 0 0 0.00% 0
24.01.29 7,645 5 18 0 0 0.00% 0
24.01.26 7,635 10 92 0 0 0.00% 0
24.01.25 7,545 90 75 0 0 0.00% 0
24.01.24 7,545 0 111 0 0 0.00% 0
24.01.23 7,495 50 5,317 0 0 0.00% 0
24.01.22 7,525 30 5,849 0 0 0.00% 0
24.01.19 7,460 65 1,033 0 0 0.00% 0
24.01.18 7,470 10 5 0 0 0.00% 0
24.01.17 7,640 170 35 0 0 0.00% 0
24.01.16 7,695 55 146 0 0 0.00% 0
24.01.15 7,710 15 299 0 0 0.00% 0
24.01.12 7,715 5 1,645 0 0 0.00% 0
24.01.11 7,690 25 149 0 0 0.00% 0
24.01.10 7,770 80 869 0 0 0.00% 0
24.01.09 7,750 20 100 0 0 0.00% 0
24.01.08 7,775 25 166 0 0 0.00% 0
24.01.05 7,805 30 278 0 0 0.00% 0
24.01.04 7,820 15 289 0 0 0.00% 0
24.01.03 7,935 115 1,124 0 0 0.00% 0
24.01.02 7,880 55 505 0 0 0.00% 0
23.12.28 7,865 15 1,693 0 0 0.00% 0
23.12.27 7,790 75 1,977 0 0 0.00% 0
23.12.26 7,785 5 511 0 0 0.00% 0
23.12.22 7,705 80 196 0 0 0.00% 0
23.12.21 7,835 130 408 0 0 0.00% 0
23.12.20 7,750 85 492 0 0 0.00% 0
23.12.19 7,765 15 207 0 0 0.00% 0
23.12.18 7,835 70 216 0 0 0.00% 0
23.12.15 7,625 210 66 0 0 0.00% 0
23.12.14 7,600 25 2,612 0 0 0.00% 0
23.12.13 7,615 15 127 0 0 0.00% 0
23.12.12 7,540 75 161 0 0 0.00% 0
23.12.11 7,645 105 712 0 0 0.00% 0
23.12.08 7,525 120 1 0 0 0.00% 0
23.12.07 7,650 125 19 0 0 0.00% 0
23.12.06 7,545 105 34 0 0 0.00% 0
23.12.05 7,655 110 82 0 0 0.00% 0
23.12.04 7,650 5 3,550 0 0 0.00% 0
23.12.01 7,690 40 6 0 0 0.00% 0
23.11.30 7,690 0 2,626 0 0 0.00% 0
23.11.29 7,680 10 113 0 0 0.00% 0
23.11.28 7,645 35 142 0 0 0.00% 0
23.11.27 7,640 5 343 0 0 0.00% 0
23.11.24 7,685 45 327 0 0 0.00% 0
23.11.23 7,690 5 517 0 0 0.00% 0
23.11.22 7,685 5 63 0 0 0.00% 0
23.11.21 7,665 20 1,036 0 0 0.00% 0
23.11.20 7,505 160 618 0 0 0.00% 0
23.11.17 7,650 145 1,535 0 0 0.00% 0
23.11.16 7,650 0 20 0 0 0.00% 0
23.11.15 7,465 185 280 0 0 0.00% 0
23.11.14 7,415 50 56 0 0 0.00% 0
23.11.13 7,360 55 339 0 0 0.00% 0
23.11.10 7,515 155 289 0 0 0.00% 0
23.11.09 7,485 30 4 0 0 0.00% 0
23.11.08 7,515 30 62 0 0 0.00% 0
23.11.07 7,595 80 282 0 0 0.00% 0
23.11.06 7,400 195 1,049 0 0 0.00% 0
23.11.03 7,240 160 294 0 0 0.00% 0
23.11.02 7,140 100 1,600 0 0 0.00% 0
23.11.01 7,130 10 184,273 0 0 0.00% 0
23.10.31 7,195 65 505 0 0 0.00% 0
23.10.30 7,150 45 828 0 0 0.00% 0
23.10.27 7,110 40 600 0 0 0.00% 0
23.10.26 7,235 125 403 0 0 0.00% 0
23.10.25 7,200 35 1,359 0 0 0.00% 0
23.10.24 7,170 30 65 0 0 0.00% 0
23.10.23 7,265 95 699 0 0 0.00% 0
23.10.20 7,300 35 804 0 0 0.00% 0
23.10.19 7,445 145 110 0 0 0.00% 0
23.10.18 7,395 50 447 0 0 0.00% 0
23.10.17 7,410 15 556 0 0 0.00% 0
23.10.16 7,435 25 20 0 0 0.00% 0
23.10.13 7,580 145 1,018 0 0 0.00% 0
23.10.12 7,500 80 44 0 0 0.00% 0
23.10.11 7,380 120 23 0 0 0.00% 0
23.10.10 7,325 55 28,518 0 0 0.00% 0
23.10.06 7,310 15 1,426 0 0 0.00% 0
23.10.05 7,300 10 11 0 0 0.00% 0
23.10.04 7,445 145 44,081 0 0 0.00% 0
23.09.27 7,460 15 96 0 0 0.00% 0
23.09.25 7,470 75 375 0 0 0.00% 0
23.09.22 7,495 25 37 0 0 0.00% 0
23.09.21 7,595 100 552 0 0 0.00% 0
23.09.20 7,670 75 57 0 0 0.00% 0
23.09.19 7,710 40 5 0 0 0.00% 0
23.09.18 7,770 60 110 0 0 0.00% 0
23.09.15 7,695 75 303 0 0 0.00% 0
23.09.13 7,685 40 419 0 0 0.00% 0
23.09.12 7,640 45 19 0 0 0.00% 0
23.09.11 7,605 35 445 0 0 0.00% 0
23.09.08 7,655 50 82 0 0 0.00% 0
23.09.07 7,700 45 11 0 0 0.00% 0
23.09.06 7,760 60 71 0 0 0.00% 0
23.09.05 7,850 90 1,373 0 0 0.00% 0
23.09.04 7,710 140 12 0 0 0.00% 0
23.09.01 7,885 175 135 0 0 0.00% 0
23.08.31 7,805 80 7 0 0 0.00% 0
23.08.30 7,790 15 201 0 0 0.00% 0
23.08.29 7,745 45 327 0 0 0.00% 0
23.08.28 7,670 75 18 0 0 0.00% 0
23.08.25 7,695 25 81 0 0 0.00% 0
23.08.24 7,615 80 4 0 0 0.00% 0
23.08.23 7,570 45 814 0 0 0.00% 0
23.08.22 7,555 15 112 0 0 0.00% 0
23.08.21 7,630 75 1,602 0 0 0.00% 0
23.08.18 7,630 0 5 0 0 0.00% 0
23.08.17 7,680 50 1,046 0 0 0.00% 0
23.08.16 7,765 85 127 0 0 0.00% 0
23.08.14 7,890 125 571 0 0 0.00% 0
23.08.11 7,885 5 19 0 0 0.00% 0
23.08.10 7,900 15 68 0 0 0.00% 0
23.08.09 7,925 25 508 0 0 0.00% 0
23.08.08 7,995 70 537 0 0 0.00% 0
23.08.07 8,010 15 1,051 0 0 0.00% 0
23.08.04 8,005 5 1,943 0 0 0.00% 0
23.08.03 8,040 35 239 0 0 0.00% 0
23.08.02 8,265 225 85 0 0 0.00% 0
23.08.01 8,285 20 716 0 0 0.00% 0
23.07.31 8,180 105 196 0 0 0.00% 0
23.07.28 8,205 25 387 0 0 0.00% 0
23.07.27 8,105 100 38 0 0 0.00% 0
23.07.26 8,135 30 314 0 0 0.00% 0
23.07.25 7,990 145 38 0 0 0.00% 0
23.07.24 8,015 25 190 0 0 0.00% 0
23.07.21 8,085 70 2 0 0 0.00% 0
23.07.20 8,045 40 17 0 0 0.00% 0
23.07.19 8,065 20 2,027 0 0 0.00% 0
23.07.18 8,070 5 15 0 0 0.00% 0
23.07.17 8,165 95 3,361 0 0 0.00% 0
23.07.14 8,075 90 1,884 0 0 0.00% 0
23.07.13 7,900 175 821 0 0 0.00% 0
23.07.12 7,880 20 405 0 0 0.00% 0
23.07.11 7,765 115 44 0 0 0.00% 0
23.07.10 7,775 10 109 0 0 0.00% 0
23.07.07 7,785 10 15,005 0 0 0.00% 0
23.07.06 7,905 120 19 0 0 0.00% 0
23.07.05 7,970 65 5,006 0 0 0.00% 0
23.07.04 7,935 35 13 0 0 0.00% 0
23.07.03 7,800 135 50 0 0 0.00% 0
23.06.30 7,795 5 616 0 0 0.00% 0
23.06.29 7,840 45 2 0 0 0.00% 0
23.06.28 7,885 45 342 0 0 0.00% 0
23.06.27 7,830 55 18 0 0 0.00% 0
23.06.26 7,805 25 1,455 0 0 0.00% 0
23.06.23 7,930 125 242 0 0 0.00% 0
23.06.22 7,910 20 667 0 0 0.00% 0
23.06.21 7,985 75 283 0 0 0.00% 0
23.06.20 8,025 40 18 0 0 0.00% 0
23.06.19 8,135 110 21 0 0 0.00% 0
23.06.16 8,040 95 285 0 0 0.00% 0
23.06.15 7,955 85 42 0 0 0.00% 0
23.06.14 7,980 25 982 0 0 0.00% 0
23.06.13 7,905 75 17 0 0 0.00% 0
23.06.12 7,860 45 111 0 0 0.00% 0
23.06.09 7,800 60 343 0 0 0.00% 0
23.06.08 7,835 35 79 0 0 0.00% 0
23.06.07 7,755 80 696 0 0 0.00% 0
23.06.05 7,720 35 17 0 0 0.00% 0
23.06.02 7,560 160 972 0 0 0.00% 0
23.06.01 7,700 140 27 0 0 0.00% 0
23.05.31 7,650 50 4 0 0 0.00% 0
23.05.30 7,595 55 669 0 0 0.00% 0
23.05.26 7,605 10 106 0 0 0.00% 0
23.05.25 7,675 70 82 0 0 0.00% 0
23.05.24 7,730 55 28 0 0 0.00% 0
23.05.23 7,770 40 54 0 0 0.00% 0
23.05.22 7,735 35 271 0 0 0.00% 0
23.05.19 7,750 15 33 0 0 0.00% 0
23.05.18 7,740 10 496 0 0 0.00% 0
23.05.17 7,720 20 65 0 0 0.00% 0
23.05.16 7,645 75 49 0 0 0.00% 0
23.05.15 7,710 65 92 0 0 0.00% 0
23.05.12 7,720 10 110 0 0 0.00% 0
23.05.11 7,730 10 117 0 0 0.00% 0
23.05.09 7,820 15 594 0 0 0.00% 0
23.05.08 7,735 85 69 0 0 0.00% 0
23.05.04 7,635 100 523 0 0 0.00% 0
23.05.03 7,735 100 87 0 0 0.00% 0
23.05.02 7,715 20 360 0 0 0.00% 0
23.04.28 7,660 55 10,003 0 0 0.00% 0
23.04.27 7,650 10 5,201 0 0 0.00% 0
23.04.26 7,610 40 141 0 0 0.00% 0
23.04.25 7,650 40 509 0 0 0.00% 0
23.04.24 7,770 120 227 0 0 0.00% 0
23.04.21 7,835 65 1,019 0 0 0.00% 0
23.04.20 7,860 25 2,457 0 0 0.00% 0
23.04.19 7,915 55 43 0 0 0.00% 0
23.04.18 7,835 80 122 0 0 0.00% 0
23.04.14 7,850 105 174 0 0 0.00% 0
23.04.13 7,860 10 505 0 0 0.00% 0
23.04.12 7,860 0 131 0 0 0.00% 0
23.04.11 7,805 55 13 0 0 0.00% 0
23.04.10 7,855 50 2,248 0 0 0.00% 0
23.04.07 7,735 120 40 0 0 0.00% 0
23.04.06 7,890 155 61 0 0 0.00% 0
23.04.05 7,825 65 465 0 0 0.00% 0
23.04.04 7,765 60 118 0 0 0.00% 0
23.04.03 7,865 100 17,762 0 0 0.00% 0
23.03.31 7,755 110 467 0 0 0.00% 0
23.03.30 7,720 35 348 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.10 00:48 더보기 >