KODEX 멀티에셋하이인컴(H)

(321410)    I    코스피 ETF 09.19 15:32
10,090 전일 10,000 고가 10,120 상한가 13,000 거래량
(주) 		287
90 0.90% 시가 10,120 저가 10,005 하한가 7,000 거래대금
(백만) 		3
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.19 10,000 90 287 0 0 0.00% 500,000
24.09.13 10,000 0 17 0 0 0.00% 500,000
24.09.12 10,030 30 49 0 0 0.00% 500,000
24.09.11 9,875 155 164 0 0 0.00% 500,000
24.09.10 9,935 60 127 0 0 0.00% 500,000
24.09.09 9,935 0 4 0 0 0.00% 500,000
24.09.06 9,885 50 21 0 0 0.00% 500,000
24.09.05 9,920 35 28 0 0 0.00% 500,000
24.09.04 9,975 55 9 0 0 0.00% 0
24.09.03 9,990 15 33 0 0 0.00% 0
24.09.02 9,980 10 20 0 0 0.00% 0
24.08.30 9,985 5 111 0 0 0.00% 0
24.08.29 10,000 15 9 0 0 0.00% 0
24.08.28 9,990 10 31 0 0 0.00% 0
24.08.27 10,000 10 14 0 0 0.00% 0
24.08.26 9,915 85 46 0 0 0.00% 0
24.08.23 9,945 30 7 0 0 0.00% 0
24.08.22 9,915 30 69 0 0 0.00% 0
24.08.21 9,885 30 1 0 0 0.00% 0
24.08.20 9,885 0 0 0 0 0.00% 0
24.08.19 9,855 30 156 0 0 0.00% 0
24.08.16 9,825 30 145 0 0 0.00% 0
24.08.14 9,765 60 5 0 0 0.00% 0
24.08.13 9,685 80 30 0 0 0.00% 0
24.08.12 9,645 40 0 0 0 0.00% 0
24.08.09 9,685 40 126 0 0 0.00% 0
24.08.08 9,670 15 4 0 0 0.00% 0
24.08.07 9,565 105 307 0 0 0.00% 0
24.08.06 9,665 100 31 0 0 0.00% 0
24.08.05 9,740 75 98 0 0 0.00% 0
24.08.02 9,790 50 22 0 0 0.00% 0
24.08.01 9,740 50 56 0 0 0.00% 0
24.07.31 9,745 5 7 0 0 0.00% 0
24.07.30 9,745 0 31 0 0 0.00% 0
24.07.29 9,695 50 5 0 0 0.00% 0
24.07.26 9,625 70 4 0 0 0.00% 0
24.07.25 9,685 60 8 0 0 0.00% 0
24.07.24 9,785 100 157 0 0 0.00% 0
24.07.23 9,755 30 5 0 0 0.00% 0
24.07.22 9,775 20 31 0 0 0.00% 0
24.07.19 9,740 35 1 0 0 0.00% 0
24.07.18 9,815 75 29 0 0 0.00% 0
24.07.17 9,700 115 3,375 0 0 0.00% 0
24.07.16 9,795 95 76 0 0 0.00% 0
24.07.15 9,745 50 17 0 0 0.00% 0
24.07.12 9,555 190 51 0 0 0.00% 0
24.07.11 9,640 85 70 0 0 0.00% 0
24.07.10 9,595 45 193 0 0 0.00% 0
24.07.09 9,620 25 43 0 0 0.00% 0
24.07.08 9,535 85 14 0 0 0.00% 0
24.07.05 9,625 90 13 0 0 0.00% 0
24.07.04 9,570 55 10 0 0 0.00% 0
24.07.03 9,440 130 97 0 0 0.00% 0
24.07.02 9,570 130 20 0 0 0.00% 0
24.07.01 9,530 40 5 0 0 0.00% 0
24.06.28 9,530 0 43 0 0 0.00% 0
24.06.27 9,505 25 3 0 0 0.00% 0
24.06.26 9,515 10 9,335 0 0 0.00% 0
24.06.25 9,575 60 65 0 0 0.00% 0
24.06.24 9,485 90 3,174 0 0 0.00% 0
24.06.21 9,570 85 47 0 0 0.00% 0
24.06.20 9,575 5 25 0 0 0.00% 0
24.06.19 9,545 30 3 0 0 0.00% 0
24.06.18 9,450 95 12 0 0 0.00% 0
24.06.17 9,555 105 6 0 0 0.00% 0
24.06.14 9,470 85 213 0 0 0.00% 0
24.06.13 9,495 25 10 0 0 0.00% 0
24.06.12 9,575 80 11 0 0 0.00% 0
24.06.11 9,525 50 2 0 0 0.00% 0
24.06.10 9,680 155 3,163 0 0 0.00% 0
24.06.07 9,900 220 16 0 0 0.00% 0
24.06.05 9,610 290 386 0 0 0.00% 0
24.06.04 9,645 35 4 0 0 0.00% 0
24.06.03 9,600 45 61 0 0 0.00% 0
24.05.31 9,500 100 1,973 0 0 0.00% 0
24.05.30 9,635 135 10 0 0 0.00% 0
24.05.29 9,650 15 7 0 0 0.00% 0
24.05.28 9,575 75 43 0 0 0.00% 0
24.05.27 9,625 50 17 0 0 0.00% 0
24.05.24 9,700 75 61 0 0 0.00% 0
24.05.23 9,745 45 11 0 0 0.00% 0
24.05.22 9,680 65 8 0 0 0.00% 0
24.05.21 9,680 0 0 0 0 0.00% 0
24.05.20 9,665 15 24 0 0 0.00% 0
24.05.17 9,650 15 58 0 0 0.00% 0
24.05.16 9,570 80 16 0 0 0.00% 0
24.05.14 9,620 50 35 0 0 0.00% 0
24.05.13 9,620 0 0 0 0 0.00% 0
24.05.10 9,515 105 16 0 0 0.00% 0
24.05.09 9,610 95 16 0 0 0.00% 0
24.05.08 9,545 65 2 0 0 0.00% 0
24.05.07 9,545 0 0 0 0 0.00% 0
24.05.03 9,465 80 55 0 0 0.00% 0
24.05.02 9,525 60 28 0 0 0.00% 0
24.04.30 9,405 120 40 0 0 0.00% 0
24.04.29 9,450 45 783 0 0 0.00% 0
24.04.26 9,470 20 1 0 0 0.00% 0
24.04.25 9,415 55 9 0 0 0.00% 0
24.04.24 9,415 0 5 0 0 0.00% 0
24.04.23 9,415 0 1 0 0 0.00% 0
24.04.22 9,380 35 35 0 0 0.00% 0
24.04.19 9,375 5 18 0 0 0.00% 0
24.04.18 9,345 30 18 0 0 0.00% 0
24.04.17 9,365 0 0 0 0 0.00% 0
24.04.16 9,365 0 2 0 0 0.00% 0
24.04.15 9,490 0 0 0 0 0.00% 0
24.04.12 9,480 10 15 0 0 0.00% 0
24.04.11 9,495 15 6 0 0 0.00% 0
24.04.09 9,475 20 371 0 0 0.00% 0
24.04.08 9,485 10 1 0 0 0.00% 0
24.04.05 9,565 80 42 0 0 0.00% 0
24.04.04 9,535 30 913 0 0 0.00% 0
24.04.03 9,465 70 62 0 0 0.00% 0
24.04.02 9,590 125 3,010 0 0 0.00% 0
24.04.01 9,635 45 22 0 0 0.00% 0
24.03.29 9,610 25 7 0 0 0.00% 0
24.03.28 9,480 130 190 0 0 0.00% 0
24.03.27 9,585 105 936 0 0 0.00% 0
24.03.26 9,555 30 33 0 0 0.00% 0
24.03.25 9,600 45 1,876 0 0 0.00% 0
24.03.22 9,605 5 25 0 0 0.00% 0
24.03.21 9,550 55 9 0 0 0.00% 0
24.03.20 9,510 40 184 0 0 0.00% 0
24.03.19 9,540 30 6 0 0 0.00% 0
24.03.18 9,555 15 36 0 0 0.00% 0
24.03.15 9,610 55 56 0 0 0.00% 0
24.03.14 9,615 5 136 0 0 0.00% 0
24.03.13 9,605 10 3 0 0 0.00% 0
24.03.12 9,605 0 59 0 0 0.00% 0
24.03.11 9,600 5 3 0 0 0.00% 0
24.03.08 9,565 35 1 0 0 0.00% 0
24.03.07 9,530 35 49 0 0 0.00% 0
24.03.06 9,520 10 17 0 0 0.00% 0
24.03.05 9,530 10 303 0 0 0.00% 0
24.03.04 9,485 45 165 0 0 0.00% 0
24.02.29 9,510 25 9 0 0 0.00% 0
24.02.28 9,500 10 39 0 0 0.00% 0
24.02.27 9,530 30 114 0 0 0.00% 0
24.02.26 9,525 5 159 0 0 0.00% 0
24.02.23 9,500 25 29 0 0 0.00% 0
24.02.22 9,450 50 180 0 0 0.00% 0
24.02.21 9,500 50 74 0 0 0.00% 0
24.02.20 9,420 80 14 0 0 0.00% 0
24.02.19 9,430 10 11 0 0 0.00% 0
24.02.16 9,450 20 19 0 0 0.00% 0
24.02.15 9,405 45 28 0 0 0.00% 0
24.02.13 9,495 5 7 0 0 0.00% 0
24.02.08 9,445 50 2,050 0 0 0.00% 0
24.02.07 9,400 45 14 0 0 0.00% 0
24.02.06 9,455 55 75 0 0 0.00% 0
24.02.05 9,545 90 13 0 0 0.00% 0
24.02.02 9,545 0 10 0 0 0.00% 0
24.02.01 9,500 45 6 0 0 0.00% 0
24.01.31 9,605 105 45 0 0 0.00% 0
24.01.30 9,500 105 48 0 0 0.00% 0
24.01.29 9,515 15 2 0 0 0.00% 0
24.01.25 9,435 80 3 0 0 0.00% 0
24.01.24 9,435 0 1 0 0 0.00% 0
24.01.23 9,515 80 9 0 0 0.00% 0
24.01.22 9,495 20 20 0 0 0.00% 0
24.01.19 9,480 15 23 0 0 0.00% 0
24.01.18 9,540 60 52 0 0 0.00% 0
24.01.17 9,540 0 18 0 0 0.00% 0
24.01.16 9,540 0 285 0 0 0.00% 0
24.01.15 9,520 20 15 0 0 0.00% 0
24.01.12 9,505 15 10 0 0 0.00% 0
24.01.11 9,500 5 13 0 0 0.00% 0
24.01.10 9,560 60 45 0 0 0.00% 0
24.01.09 9,565 5 17 0 0 0.00% 0
24.01.08 9,475 90 3 0 0 0.00% 0
24.01.05 9,485 10 15 0 0 0.00% 0
24.01.04 9,600 115 84 0 0 0.00% 0
24.01.03 9,630 30 7 0 0 0.00% 0
24.01.02 9,665 35 11 0 0 0.00% 0
23.12.28 9,645 20 36 0 0 0.00% 0
23.12.27 9,530 115 40 0 0 0.00% 0
23.12.26 9,565 35 132 0 0 0.00% 0
23.12.22 9,470 95 30 0 0 0.00% 0
23.12.21 9,505 35 2 0 0 0.00% 0
23.12.19 9,495 35 5 0 0 0.00% 0
23.12.18 9,510 15 1,805 0 0 0.00% 0
23.12.15 9,435 75 13 0 0 0.00% 0
23.12.14 9,285 150 148 0 0 0.00% 0
23.12.13 9,280 5 38 0 0 0.00% 0
23.12.11 9,280 0 6 0 0 0.00% 0
23.12.07 9,285 20 9 0 0 0.00% 0
23.12.06 9,370 85 87 0 0 0.00% 0
23.12.04 9,250 135 111 0 0 0.00% 0
23.11.30 9,225 25 5 0 0 0.00% 0
23.11.29 9,265 40 20 0 0 0.00% 0
23.11.28 9,255 10 88 0 0 0.00% 0
23.11.23 9,270 10 1,120 0 0 0.00% 0
23.11.22 9,200 70 21 0 0 0.00% 0
23.11.21 9,230 30 1 0 0 0.00% 0
23.11.20 9,245 15 342 0 0 0.00% 0
23.11.17 9,240 5 33 0 0 0.00% 0
23.11.16 9,125 115 245 0 0 0.00% 0
23.11.15 9,040 85 658 0 0 0.00% 0
23.11.09 9,025 70 3 0 0 0.00% 0
23.11.08 9,120 95 100 0 0 0.00% 0
23.11.06 8,945 185 6 0 0 0.00% 0
23.11.03 8,900 45 1 0 0 0.00% 0
23.11.02 8,790 110 3 0 0 0.00% 0
23.11.01 8,710 80 158 0 0 0.00% 0
23.10.31 8,785 75 8 0 0 0.00% 0
23.10.30 8,795 10 35 0 0 0.00% 0
23.10.26 8,830 35 3 0 0 0.00% 0
23.10.24 8,840 10 2 0 0 0.00% 0
23.10.23 8,850 10 23 0 0 0.00% 0
23.10.19 8,960 55 2 0 0 0.00% 0
23.10.12 8,920 120 8 0 0 0.00% 0
23.10.11 8,880 40 195 0 0 0.00% 0
23.10.06 8,800 20 55 0 0 0.00% 0
23.10.05 8,890 90 87 0 0 0.00% 0
23.10.04 9,035 145 40 0 0 0.00% 0
23.09.27 9,120 85 5 0 0 0.00% 0
23.09.25 9,165 45 183 0 0 0.00% 0
23.09.22 9,250 85 22 0 0 0.00% 0
23.09.21 9,205 45 2 0 0 0.00% 0
23.09.20 9,205 0 1 0 0 0.00% 0
23.09.19 9,200 5 44 0 0 0.00% 0
23.09.18 9,210 10 192 0 0 0.00% 0
23.09.15 9,250 40 237 0 0 0.00% 0
23.09.14 9,210 40 2 0 0 0.00% 0
23.09.08 9,215 5 14 0 0 0.00% 0
23.09.07 9,155 60 3 0 0 0.00% 0
23.09.06 9,220 65 1 0 0 0.00% 0
23.09.01 9,220 0 12 0 0 0.00% 0
23.08.31 9,240 20 43 0 0 0.00% 0
23.08.30 9,240 0 1 0 0 0.00% 0
23.08.29 9,175 65 42 0 0 0.00% 0
23.08.28 9,175 0 1 0 0 0.00% 0
23.08.25 9,200 25 1 0 0 0.00% 0
23.08.24 9,125 75 2 0 0 0.00% 0
23.08.22 9,145 20 22 0 0 0.00% 0
23.08.18 9,165 20 5 0 0 0.00% 0
23.08.17 9,200 35 3 0 0 0.00% 0
23.08.16 9,200 0 2 0 0 0.00% 0
23.08.14 9,300 100 12 0 0 0.00% 0
23.08.10 9,235 65 4 0 0 0.00% 0
23.08.08 9,235 0 206 0 0 0.00% 0
23.08.07 9,270 35 549 0 0 0.00% 0
23.08.03 9,270 45 4 0 0 0.00% 0
23.08.02 9,355 85 2 0 0 0.00% 0
23.08.01 9,425 70 16 0 0 0.00% 0
23.07.31 9,375 50 14 0 0 0.00% 0
23.07.28 9,365 10 35 0 0 0.00% 0
23.07.27 9,410 45 13 0 0 0.00% 0
23.07.26 9,320 90 14 0 0 0.00% 0
23.07.25 9,375 55 7 0 0 0.00% 0
23.07.24 9,295 80 136 0 0 0.00% 0
23.07.21 9,320 25 7 0 0 0.00% 0
23.07.20 9,300 20 10 0 0 0.00% 0
23.07.19 9,345 45 409 0 0 0.00% 0
23.07.18 9,345 0 1 0 0 0.00% 0
23.07.17 9,305 40 47 0 0 0.00% 0
23.07.14 9,245 60 16 0 0 0.00% 0
23.07.13 9,265 20 171 0 0 0.00% 0
23.07.12 9,150 115 22 0 0 0.00% 0
23.07.11 9,195 45 6 0 0 0.00% 0
23.07.10 9,070 125 6 0 0 0.00% 0
23.07.07 9,235 165 21 0 0 0.00% 0
23.07.06 9,190 45 36 0 0 0.00% 0
23.07.05 9,175 15 1,828 0 0 0.00% 0
23.07.04 9,200 25 98 0 0 0.00% 0
23.06.30 9,205 5 5 0 0 0.00% 0
23.06.29 9,200 5 6 0 0 0.00% 0
23.06.28 9,115 85 36 0 0 0.00% 0
23.06.27 9,085 30 41 0 0 0.00% 0
23.06.26 9,185 100 106 0 0 0.00% 0
23.06.22 9,170 65 75 0 0 0.00% 0
23.06.21 9,255 85 26 0 0 0.00% 0
23.06.20 9,255 0 993 0 0 0.00% 0
23.06.19 9,235 20 5 0 0 0.00% 0
23.06.16 9,230 5 1 0 0 0.00% 0
23.06.15 9,205 25 1,146 0 0 0.00% 0
23.06.14 9,190 15 1 0 0 0.00% 0
23.06.13 9,125 65 1 0 0 0.00% 0
23.06.09 9,075 50 14 0 0 0.00% 0
23.06.08 9,130 55 3 0 0 0.00% 0
23.06.07 9,055 75 1 0 0 0.00% 0
23.06.05 9,045 10 142 0 0 0.00% 0
23.06.02 8,945 100 4 0 0 0.00% 0
23.06.01 9,035 90 8 0 0 0.00% 0
23.05.31 8,935 100 34 0 0 0.00% 0
23.05.30 8,985 50 127 0 0 0.00% 0
23.05.25 9,075 40 3 0 0 0.00% 0
23.05.24 9,100 25 4 0 0 0.00% 0
23.05.23 9,085 15 90 0 0 0.00% 0
23.05.22 9,095 10 590 0 0 0.00% 0
23.05.19 9,115 20 39 0 0 0.00% 0
23.05.18 9,090 25 15 0 0 0.00% 0
23.05.17 9,060 30 16 0 0 0.00% 0
23.05.16 9,035 25 47 0 0 0.00% 0
23.05.15 9,055 20 57 0 0 0.00% 0
23.05.12 9,170 115 103 0 0 0.00% 0
23.05.11 9,135 35 16 0 0 0.00% 0
23.05.10 9,150 15 7 0 0 0.00% 0
23.05.09 9,155 5 17 0 0 0.00% 0
23.05.08 9,130 25 12 0 0 0.00% 0
23.05.04 9,130 0 14 0 0 0.00% 0
23.05.03 9,145 15 6 0 0 0.00% 0
23.05.02 9,180 35 7 0 0 0.00% 0
23.04.28 9,135 45 75 0 0 0.00% 0
23.04.27 9,145 10 14 0 0 0.00% 0
23.04.26 9,180 35 1 0 0 0.00% 0
23.04.25 9,170 10 19 0 0 0.00% 0
23.04.24 9,180 10 39 0 0 0.00% 0
23.04.21 9,175 5 17 0 0 0.00% 0
23.04.20 9,185 10 12 0 0 0.00% 0
23.04.19 9,185 0 1 0 0 0.00% 0
23.04.18 9,180 5 44 0 0 0.00% 0
23.04.14 9,175 40 5 0 0 0.00% 0
23.04.13 9,095 80 8 0 0 0.00% 0
23.04.12 9,050 45 1,291 0 0 0.00% 0
23.04.11 9,150 100 4,340 0 0 0.00% 0
23.04.10 9,150 0 1 0 0 0.00% 0
23.04.07 9,145 5 10 0 0 0.00% 0
23.04.06 9,155 10 7 0 0 0.00% 0
23.04.05 9,045 110 22 0 0 0.00% 0
23.04.03 9,090 45 36 0 0 0.00% 0
23.03.31 9,045 45 131 0 0 0.00% 0
23.03.30 9,000 45 1 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 00:36 더보기 >