KOSEF 글로벌디지털경제

(394340)    I    코스피 ETF 09.19 15:32
10,275 전일 10,440 고가 10,325 상한가 13,570 거래량
(주) 		36
165 -1.58% 시가 10,325 저가 10,275 하한가 7,310 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.19 10,440 165 36 0 0 0.00% 400,000
24.09.13 10,375 65 33 0 0 0.00% 400,000
24.09.12 10,245 130 0 0 0 0.00% 400,000
24.09.11 10,125 120 87 0 0 0.00% 400,000
24.09.10 10,060 65 50 0 0 0.00% 400,000
24.09.09 10,065 5 6 0 0 0.00% 400,000
24.09.06 10,305 240 23 0 0 0.00% 400,000
24.09.05 10,395 90 4 0 0 0.00% 400,000
24.09.04 10,650 255 85 0 0 0.00% 0
24.09.03 10,655 5 12 0 0 0.00% 0
24.09.02 10,495 160 16 0 0 0.00% 0
24.08.30 10,385 110 165 0 0 0.00% 0
24.08.29 10,390 5 2 0 0 0.00% 0
24.08.28 10,490 100 19 0 0 0.00% 0
24.08.27 10,390 100 260 0 0 0.00% 0
24.08.26 10,525 135 406 0 0 0.00% 0
24.08.23 10,555 30 16 0 0 0.00% 0
24.08.22 10,395 160 241 0 0 0.00% 0
24.08.21 10,410 15 2 0 0 0.00% 0
24.08.20 10,250 160 52 0 0 0.00% 0
24.08.19 10,475 225 19 0 0 0.00% 0
24.08.16 10,260 215 13 0 0 0.00% 0
24.08.14 10,125 135 1 0 0 0.00% 0
24.08.13 10,030 95 5 0 0 0.00% 0
24.08.12 9,985 45 59 0 0 0.00% 0
24.08.09 9,815 170 5 0 0 0.00% 0
24.08.08 9,815 0 26 0 0 0.00% 0
24.08.07 9,675 140 253 0 0 0.00% 0
24.08.06 9,815 140 59 0 0 0.00% 0
24.08.05 10,230 415 142 0 0 0.00% 0
24.08.02 10,455 225 576 0 0 0.00% 0
24.08.01 10,425 30 21 0 0 0.00% 0
24.07.31 10,470 45 7 0 0 0.00% 0
24.07.30 10,510 40 0 0 0 0.00% 0
24.07.29 10,395 115 13 0 0 0.00% 0
24.07.26 10,255 140 75 0 0 0.00% 0
24.07.25 10,735 480 108 0 0 0.00% 0
24.07.24 10,760 25 2 0 0 0.00% 0
24.07.23 10,510 250 1,028 0 0 0.00% 0
24.07.22 10,810 300 50 0 0 0.00% 0
24.07.19 10,665 145 42 0 0 0.00% 0
24.07.18 11,135 470 66 0 0 0.00% 0
24.07.17 11,170 35 986 0 0 0.00% 0
24.07.16 10,905 265 128 0 0 0.00% 0
24.07.15 10,790 115 4 0 0 0.00% 0
24.07.12 11,050 260 177 0 0 0.00% 0
24.07.11 10,845 205 2,413 0 0 0.00% 0
24.07.10 10,845 0 78 0 0 0.00% 0
24.07.09 10,835 10 33 0 0 0.00% 0
24.07.08 10,720 115 389 0 0 0.00% 0
24.07.05 10,720 0 9 0 0 0.00% 0
24.07.04 10,725 5 106 0 0 0.00% 0
24.07.03 10,800 75 260 0 0 0.00% 0
24.07.02 10,695 105 92 0 0 0.00% 0
24.07.01 10,685 10 538 0 0 0.00% 0
24.06.28 10,610 75 405 0 0 0.00% 0
24.06.27 10,785 175 11 0 0 0.00% 0
24.06.26 10,495 290 585 0 0 0.00% 0
24.06.25 10,595 100 57 0 0 0.00% 0
24.06.24 10,595 0 138 0 0 0.00% 0
24.06.21 10,645 50 137 0 0 0.00% 0
24.06.20 10,595 50 213 0 0 0.00% 0
24.06.19 10,595 0 96 0 0 0.00% 0
24.06.18 10,480 115 235 0 0 0.00% 0
24.06.17 10,445 35 289 0 0 0.00% 0
24.06.14 10,520 75 43 0 0 0.00% 0
24.06.13 10,355 165 41 0 0 0.00% 0
24.06.12 10,375 20 5 0 0 0.00% 0
24.06.11 10,495 120 632 0 0 0.00% 0
24.06.10 10,225 270 66 0 0 0.00% 0
24.06.07 10,050 175 22 0 0 0.00% 0
24.06.05 10,050 0 33 0 0 0.00% 0
24.06.04 10,080 30 457 0 0 0.00% 0
24.06.03 10,150 70 50 0 0 0.00% 0
24.05.31 10,340 190 28 0 0 0.00% 0
24.05.30 10,340 0 0 0 0 0.00% 0
24.05.29 10,340 0 0 0 0 0.00% 0
24.05.28 10,290 50 561 0 0 0.00% 0
24.05.27 10,425 135 165 0 0 0.00% 0
24.05.24 10,385 40 13 0 0 0.00% 0
24.05.23 10,320 65 1 0 0 0.00% 0
24.05.22 10,455 135 116 0 0 0.00% 0
24.05.21 10,375 80 36 0 0 0.00% 0
24.05.20 10,365 10 93 0 0 0.00% 0
24.05.17 10,265 100 73 0 0 0.00% 0
24.05.16 10,265 0 2,163 0 0 0.00% 0
24.05.14 10,110 155 61 0 0 0.00% 0
24.05.13 10,165 55 59 0 0 0.00% 0
24.05.10 10,070 95 32 0 0 0.00% 0
24.05.09 9,975 95 229 0 0 0.00% 0
24.05.08 10,155 180 94 0 0 0.00% 0
24.05.07 9,815 340 5,665 0 0 0.00% 0
24.05.03 10,000 185 31 0 0 0.00% 0
24.05.02 9,985 15 52 0 0 0.00% 0
24.04.30 9,815 170 205 0 0 0.00% 0
24.04.29 9,765 50 24,287 0 0 0.00% 0
24.04.26 9,915 150 140 0 0 0.00% 0
24.04.25 9,900 15 86 0 0 0.00% 0
24.04.24 9,620 280 28 0 0 0.00% 0
24.04.23 9,605 15 10 0 0 0.00% 0
24.04.22 9,490 115 48 0 0 0.00% 0
24.04.19 9,595 105 10,187 0 0 0.00% 0
24.04.18 9,810 215 22 0 0 0.00% 0
24.04.17 9,935 125 11 0 0 0.00% 0
24.04.16 10,160 225 1,035 0 0 0.00% 0
24.04.15 10,135 0 0 0 0 0.00% 0
24.04.12 10,030 105 35,757 0 0 0.00% 0
24.04.11 9,970 60 112 0 0 0.00% 0
24.04.09 10,005 35 9 0 0 0.00% 0
24.04.08 9,860 145 5,207 0 0 0.00% 0
24.04.05 9,860 0 28 0 0 0.00% 0
24.04.04 9,900 40 5,092 0 0 0.00% 0
24.04.03 9,990 90 8,666 0 0 0.00% 0
24.04.02 10,015 25 3,039 0 0 0.00% 0
24.04.01 10,005 10 41 0 0 0.00% 0
24.03.29 9,975 30 3,036 0 0 0.00% 0
24.03.28 9,960 15 5,057 0 0 0.00% 0
24.03.27 10,080 120 1,678 0 0 0.00% 0
24.03.26 10,230 150 73,652 0 0 0.00% 0
24.03.25 10,005 225 600 0 0 0.00% 0
24.03.22 9,870 135 142 0 0 0.00% 0
24.03.21 9,915 45 3,843 0 0 0.00% 0
24.03.20 9,815 100 52 0 0 0.00% 0
24.03.19 9,700 115 42 0 0 0.00% 0
24.03.18 9,865 165 96 0 0 0.00% 0
24.03.15 9,740 125 30 0 0 0.00% 0
24.03.14 9,745 5 1,015 0 0 0.00% 0
24.03.13 9,560 185 1,174 0 0 0.00% 0
24.03.12 9,610 50 87 0 0 0.00% 0
24.03.11 9,680 70 100 0 0 0.00% 0
24.03.08 9,615 65 312 0 0 0.00% 0
24.03.07 9,640 25 5 0 0 0.00% 0
24.03.06 9,745 105 8 0 0 0.00% 0
24.03.05 9,905 160 44 0 0 0.00% 0
24.03.04 9,740 165 70 0 0 0.00% 0
24.02.29 9,795 55 170 0 0 0.00% 0
24.02.28 9,715 80 10 0 0 0.00% 0
24.02.27 9,635 80 1,088 0 0 0.00% 0
24.02.26 9,650 15 35 0 0 0.00% 0
24.02.23 9,475 175 10,307 0 0 0.00% 0
24.02.22 9,600 125 10,080 0 0 0.00% 0
24.02.21 9,645 45 148 0 0 0.00% 0
24.02.20 9,635 10 61 0 0 0.00% 0
24.02.19 9,820 185 38 0 0 0.00% 0
24.02.16 9,700 120 192 0 0 0.00% 0
24.02.15 9,595 105 480 0 0 0.00% 0
24.02.14 9,690 95 10 0 0 0.00% 0
24.02.13 9,560 130 378 0 0 0.00% 0
24.02.08 9,470 90 88 0 0 0.00% 0
24.02.07 9,495 25 10 0 0 0.00% 0
24.02.06 9,495 0 21 0 0 0.00% 0
24.02.05 9,475 20 107 0 0 0.00% 0
24.02.02 9,310 165 347 0 0 0.00% 0
24.02.01 9,510 200 153 0 0 0.00% 0
24.01.31 9,520 10 170 0 0 0.00% 0
24.01.30 9,570 50 247 0 0 0.00% 0
24.01.29 9,590 20 507 0 0 0.00% 0
24.01.26 9,535 55 28 0 0 0.00% 0
24.01.25 9,475 60 43 0 0 0.00% 0
24.01.24 9,470 5 137 0 0 0.00% 0
24.01.23 9,370 100 712 0 0 0.00% 0
24.01.22 9,280 90 1,371 0 0 0.00% 0
24.01.19 9,145 135 562 0 0 0.00% 0
24.01.18 9,235 90 17 0 0 0.00% 0
24.01.17 9,240 5 224 0 0 0.00% 0
24.01.16 9,210 30 6 0 0 0.00% 0
24.01.15 9,105 105 142 0 0 0.00% 0
24.01.12 9,095 10 988 0 0 0.00% 0
24.01.11 9,025 70 11 0 0 0.00% 0
24.01.10 8,970 55 321 0 0 0.00% 0
24.01.09 8,885 85 64 0 0 0.00% 0
24.01.08 8,885 0 16 0 0 0.00% 0
24.01.05 8,825 60 5 0 0 0.00% 0
24.01.04 8,955 130 126 0 0 0.00% 0
24.01.03 9,115 160 65 0 0 0.00% 0
24.01.02 9,060 55 359 0 0 0.00% 0
23.12.28 8,970 90 559 0 0 0.00% 0
23.12.27 8,925 45 185 0 0 0.00% 0
23.12.26 9,060 135 137 0 0 0.00% 0
23.12.22 8,980 80 157 0 0 0.00% 0
23.12.21 9,140 160 9 0 0 0.00% 0
23.12.20 9,045 95 347 0 0 0.00% 0
23.12.19 8,960 85 36 0 0 0.00% 0
23.12.18 8,915 45 11 0 0 0.00% 0
23.12.15 8,880 35 315 0 0 0.00% 0
23.12.14 8,925 45 16 0 0 0.00% 0
23.12.13 8,935 10 522 0 0 0.00% 0
23.12.12 8,800 135 189 0 0 0.00% 0
23.12.11 8,715 85 326 0 0 0.00% 0
23.12.08 8,825 110 726 0 0 0.00% 0
23.12.07 8,700 125 31 0 0 0.00% 0
23.12.06 8,685 15 30 0 0 0.00% 0
23.12.05 8,800 115 8 0 0 0.00% 0
23.12.04 8,760 40 62 0 0 0.00% 0
23.12.01 8,575 185 41 0 0 0.00% 0
23.11.29 8,650 140 291 0 0 0.00% 0
23.11.28 8,665 15 8 0 0 0.00% 0
23.11.27 8,640 25 41 0 0 0.00% 0
23.11.24 8,630 10 34 0 0 0.00% 0
23.11.23 8,595 35 8 0 0 0.00% 0
23.11.22 8,505 90 76 0 0 0.00% 0
23.11.21 8,430 75 64 0 0 0.00% 0
23.11.17 8,430 0 229 0 0 0.00% 0
23.11.15 8,345 85 4 0 0 0.00% 0
23.11.14 8,325 20 256 0 0 0.00% 0
23.11.10 8,230 40 1 0 0 0.00% 0
23.11.02 8,050 75 30 0 0 0.00% 0
23.11.01 7,925 125 32 0 0 0.00% 0
23.10.31 7,860 65 2 0 0 0.00% 0
23.10.30 7,805 55 1 0 0 0.00% 0
23.10.27 7,950 145 295 0 0 0.00% 0
23.10.26 8,170 220 14 0 0 0.00% 0
23.10.25 8,030 140 1,631 0 0 0.00% 0
23.10.24 8,025 5 5 0 0 0.00% 0
23.10.23 8,195 170 11 0 0 0.00% 0
23.10.16 8,450 50 22 0 0 0.00% 0
23.10.10 8,185 245 495 0 0 0.00% 0
23.10.06 8,225 40 1,275 0 0 0.00% 0
23.10.04 8,250 25 248 0 0 0.00% 0
23.09.27 8,260 10 252 0 0 0.00% 0
23.09.26 8,230 30 7 0 0 0.00% 0
23.09.22 8,370 140 10 0 0 0.00% 0
23.09.19 8,450 80 73 0 0 0.00% 0
23.09.18 8,570 120 17 0 0 0.00% 0
23.09.14 8,590 20 6,288 0 0 0.00% 0
23.09.11 8,700 0 5 0 0 0.00% 0
23.09.08 8,700 0 50 0 0 0.00% 0
23.09.07 8,715 15 57 0 0 0.00% 0
23.09.06 8,710 5 10 0 0 0.00% 0
23.09.05 8,725 15 24 0 0 0.00% 0
23.09.04 8,555 170 40 0 0 0.00% 0
23.09.01 8,555 0 26 0 0 0.00% 0
23.08.31 8,590 35 46 0 0 0.00% 0
23.08.30 8,295 295 30 0 0 0.00% 0
23.08.29 8,320 25 47 0 0 0.00% 0
23.08.28 8,245 75 27 0 0 0.00% 0
23.08.25 8,445 200 302 0 0 0.00% 0
23.08.23 8,415 30 120 0 0 0.00% 0
23.08.22 8,265 150 28 0 0 0.00% 0
23.08.21 8,355 90 1 0 0 0.00% 0
23.08.17 8,510 45 204 0 0 0.00% 0
23.08.14 8,535 25 17 0 0 0.00% 0
23.08.11 8,465 70 4 0 0 0.00% 0
23.08.10 8,605 140 819 0 0 0.00% 0
23.08.09 8,670 65 30 0 0 0.00% 0
23.08.08 8,580 90 200 0 0 0.00% 0
23.08.04 8,600 20 422 0 0 0.00% 0
23.08.03 8,730 130 159 0 0 0.00% 0
23.08.02 8,720 10 99 0 0 0.00% 0
23.08.01 8,775 55 139 0 0 0.00% 0
23.07.31 8,485 290 1,128 0 0 0.00% 0
23.07.28 8,575 90 49 0 0 0.00% 0
23.07.27 8,495 80 57 0 0 0.00% 0
23.07.26 8,555 60 20 0 0 0.00% 0
23.07.25 8,445 110 1,517 0 0 0.00% 0
23.07.24 8,520 75 21 0 0 0.00% 0
23.07.20 8,585 65 664 0 0 0.00% 0
23.07.19 8,520 65 44 0 0 0.00% 0
23.07.18 8,440 80 92 0 0 0.00% 0
23.07.17 8,500 60 101 0 0 0.00% 0
23.07.14 8,390 110 54 0 0 0.00% 0
23.07.13 8,375 15 186 0 0 0.00% 0
23.07.12 8,355 20 10 0 0 0.00% 0
23.07.11 8,305 50 16 0 0 0.00% 0
23.07.07 8,415 110 1 0 0 0.00% 0
23.07.06 8,395 20 6,520 0 0 0.00% 0
23.07.05 8,450 55 181 0 0 0.00% 0
23.07.04 8,525 75 74 0 0 0.00% 0
23.07.03 8,505 20 263 0 0 0.00% 0
23.06.30 8,430 75 470 0 0 0.00% 0
23.06.29 8,320 110 167 0 0 0.00% 0
23.06.27 8,195 40 185 0 0 0.00% 0
23.06.26 8,270 75 33 0 0 0.00% 0
23.06.22 8,320 75 6,519 0 0 0.00% 0
23.06.21 8,355 35 15 0 0 0.00% 0
23.06.19 8,430 80 212 0 0 0.00% 0
23.06.16 8,250 180 273 0 0 0.00% 0
23.06.15 8,190 60 484 0 0 0.00% 0
23.06.14 8,080 110 6 0 0 0.00% 0
23.06.12 8,040 5 13 0 0 0.00% 0
23.06.08 8,195 185 23 0 0 0.00% 0
23.06.05 8,055 60 4 0 0 0.00% 0
23.06.02 8,055 0 2 0 0 0.00% 0
23.06.01 8,055 0 29 0 0 0.00% 0
23.05.31 8,115 60 4 0 0 0.00% 0
23.05.30 7,870 245 96 0 0 0.00% 0
23.05.25 7,855 75 10 0 0 0.00% 0
23.05.23 7,865 85 176 0 0 0.00% 0
23.05.22 8,015 150 29 0 0 0.00% 0
23.05.19 7,880 135 22 0 0 0.00% 0
23.05.18 7,810 70 328 0 0 0.00% 0
23.05.17 7,910 100 1 0 0 0.00% 0
23.05.16 7,800 110 11 0 0 0.00% 0
23.05.12 7,710 115 57 0 0 0.00% 0
23.05.11 7,690 20 9 0 0 0.00% 0
23.05.10 7,690 0 10 0 0 0.00% 0
23.05.08 7,570 110 51 0 0 0.00% 0
23.05.02 7,860 155 155 0 0 0.00% 0
23.04.28 7,785 75 9 0 0 0.00% 0
23.04.27 7,740 45 1 0 0 0.00% 0
23.04.25 7,940 135 164 0 0 0.00% 0
23.04.24 7,830 110 150 0 0 0.00% 0
23.04.21 7,975 145 125 0 0 0.00% 0
23.04.20 7,920 55 2 0 0 0.00% 0
23.04.19 7,925 5 3 0 0 0.00% 0
23.04.18 7,880 45 3 0 0 0.00% 0
23.04.13 7,880 185 11 0 0 0.00% 0
23.04.12 7,800 80 95 0 0 0.00% 0
23.04.11 7,865 65 32 0 0 0.00% 0
23.04.10 7,865 0 3 0 0 0.00% 0
23.04.07 7,780 85 82 0 0 0.00% 0
23.04.06 7,875 95 31 0 0 0.00% 0
23.04.05 7,930 55 26 0 0 0.00% 0
23.04.04 8,020 90 2 0 0 0.00% 0
23.04.03 7,785 235 232 0 0 0.00% 0
23.03.31 7,645 140 31 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 00:44 더보기 >