KOSEF 차이나A50커넥트MSCI

(441330)    I    코스피 ETF 11.08 14:22
9,870 전일 9,855 고가 10,070 상한가 12,810 거래량
(주)
2,231
15 0.15% 시가 9,875 저가 9,870 하한가 6,900 거래대금
(백만)
22
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 9,795 60 701 0 0 0.00% 900,000
24.11.06 9,830 35 332 0 0 0.00% 900,000
24.11.05 9,580 250 658 0 0 0.00% 900,000
24.11.04 9,705 125 100 0 0 0.00% 900,000
24.11.01 9,570 135 330 0 0 0.00% 900,000
24.10.31 9,620 50 1,501 0 0 0.00% 900,000
24.10.30 9,700 80 640 0 0 0.00% 900,000
24.10.29 9,735 35 468 0 0 0.00% 900,000
24.10.28 9,775 40 245 0 0 0.00% 900,000
24.10.25 9,780 5 827 0 0 0.00% 900,000
24.10.24 9,945 165 901 0 0 0.00% 900,000
24.10.23 9,755 190 1,144 0 0 0.00% 0
24.10.22 9,740 15 776 0 0 0.00% 0
24.10.21 9,710 30 328 0 0 0.00% 0
24.10.18 9,660 50 213 0 0 0.00% 0
24.10.17 9,680 20 128 0 0 0.00% 0
24.10.16 9,830 150 940 0 0 0.00% 0
24.10.15 9,825 5 518 0 0 0.00% 0
24.10.14 9,835 10 331 0 0 0.00% 0
24.10.11 9,950 115 1,371 0 0 0.00% 0
24.10.10 10,605 655 1,394 0 0 0.00% 0
24.10.08 11,390 785 5,034 0 0 0.00% 0
24.10.07 10,655 735 6,494 0 0 0.00% 0
24.10.04 10,370 285 3,364 0 0 0.00% 0
24.10.02 9,675 695 3,120 0 0 0.00% 0
24.09.30 8,935 740 2,966 0 0 0.00% 0
24.09.27 8,555 380 1,264 0 0 0.00% 0
24.09.26 8,530 25 465 0 0 0.00% 0
24.09.25 8,215 315 804 0 0 0.00% 0
24.09.24 7,890 325 891 0 0 0.00% 0
24.09.23 7,870 20 1 0 0 0.00% 0
24.09.20 7,875 5 204 0 0 0.00% 0
24.09.19 7,800 75 2 0 0 0.00% 0
24.09.13 7,825 25 201 0 0 0.00% 0
24.09.12 7,805 20 404 0 0 0.00% 0
24.09.11 7,855 50 249 0 0 0.00% 0
24.09.10 7,875 20 149 0 0 0.00% 0
24.09.09 7,980 105 601 0 0 0.00% 0
24.09.06 8,015 35 402 0 0 0.00% 0
24.09.05 8,005 10 2 0 0 0.00% 0
24.09.04 8,090 85 2 0 0 0.00% 0
24.09.03 8,090 0 0 0 0 0.00% 0
24.09.02 8,010 80 799 0 0 0.00% 0
24.08.30 8,030 20 3 0 0 0.00% 0
24.08.29 8,060 30 202 0 0 0.00% 0
24.08.28 8,085 25 205 0 0 0.00% 0
24.08.27 8,065 20 3 0 0 0.00% 0
24.08.26 8,115 50 205 0 0 0.00% 0
24.08.23 8,135 20 30 0 0 0.00% 0
24.08.22 8,050 85 204 0 0 0.00% 0
24.08.21 8,105 55 202 0 0 0.00% 0
24.08.20 8,125 20 202 0 0 0.00% 0
24.08.19 8,155 30 201 0 0 0.00% 0
24.08.16 8,070 85 203 0 0 0.00% 0
24.08.14 8,150 80 203 0 0 0.00% 0
24.08.13 8,175 25 202 0 0 0.00% 0
24.08.12 8,155 20 5 0 0 0.00% 0
24.08.09 8,140 15 12 0 0 0.00% 0
24.08.08 8,105 35 17 0 0 0.00% 0
24.08.07 8,125 20 36 0 0 0.00% 0
24.08.06 8,150 25 102 0 0 0.00% 0
24.08.05 8,225 75 404 0 0 0.00% 0
24.08.02 8,250 25 200 0 0 0.00% 0
24.08.01 8,320 70 430 0 0 0.00% 0
24.07.31 8,300 20 430 0 0 0.00% 0
24.07.30 8,420 20 1,264 0 0 0.00% 0
24.07.29 8,430 10 5 0 0 0.00% 0
24.07.26 8,455 25 17 0 0 0.00% 0
24.07.25 8,550 95 224 0 0 0.00% 0
24.07.24 8,595 45 802 0 0 0.00% 0
24.07.23 8,610 15 204 0 0 0.00% 0
24.07.22 8,635 25 68 0 0 0.00% 0
24.07.19 8,710 75 220 0 0 0.00% 0
24.07.18 8,725 15 4 0 0 0.00% 0
24.07.17 8,710 15 19 0 0 0.00% 0
24.07.16 8,685 25 21 0 0 0.00% 0
24.07.15 8,555 130 13 0 0 0.00% 0
24.07.12 8,555 0 0 0 0 0.00% 0
24.07.11 8,555 0 0 0 0 0.00% 0
24.07.10 8,435 120 1,121 0 0 0.00% 0
24.07.09 8,460 25 18 0 0 0.00% 0
24.07.08 8,440 20 3 0 0 0.00% 0
24.07.05 8,660 220 447 0 0 0.00% 0
24.07.04 8,635 25 203 0 0 0.00% 0
24.07.03 8,625 10 303 0 0 0.00% 0
24.07.02 8,575 50 407 0 0 0.00% 0
24.07.01 8,580 5 603 0 0 0.00% 0
24.06.28 8,530 50 208 0 0 0.00% 0
24.06.27 8,530 0 403 0 0 0.00% 0
24.06.26 8,530 0 403 0 0 0.00% 0
24.06.25 8,515 15 4 0 0 0.00% 0
24.06.24 8,500 15 3 0 0 0.00% 0
24.06.21 8,610 110 602 0 0 0.00% 0
24.06.20 8,630 20 10 0 0 0.00% 0
24.06.19 8,625 5 1 0 0 0.00% 0
24.06.18 8,585 40 7 0 0 0.00% 0
24.06.17 8,480 105 15 0 0 0.00% 0
24.06.14 8,415 65 4 0 0 0.00% 0
24.06.13 8,520 105 101 0 0 0.00% 0
24.06.12 8,520 0 64 0 0 0.00% 0
24.06.11 8,410 110 113 0 0 0.00% 0
24.06.10 8,410 0 113 0 0 0.00% 0
24.06.07 8,495 85 502 0 0 0.00% 0
24.06.05 8,490 5 1 0 0 0.00% 0
24.06.04 8,530 40 197 0 0 0.00% 0
24.06.03 8,525 5 1 0 0 0.00% 0
24.05.31 8,485 40 480 0 0 0.00% 0
24.05.30 8,505 20 201 0 0 0.00% 0
24.05.29 8,525 20 200 0 0 0.00% 0
24.05.28 8,525 0 105 0 0 0.00% 0
24.05.27 8,550 25 403 0 0 0.00% 0
24.05.24 8,550 0 0 0 0 0.00% 0
24.05.23 8,630 80 100 0 0 0.00% 0
24.05.22 8,590 40 8 0 0 0.00% 0
24.05.21 8,675 85 242 0 0 0.00% 0
24.05.20 8,545 130 632 0 0 0.00% 0
24.05.17 8,515 30 441 0 0 0.00% 0
24.05.16 8,520 5 233 0 0 0.00% 0
24.05.14 8,500 20 532 0 0 0.00% 0
24.05.13 8,540 40 2,076 0 0 0.00% 0
24.05.10 8,575 35 703 0 0 0.00% 0
24.05.09 8,570 5 12 0 0 0.00% 0
24.05.08 8,570 0 82 0 0 0.00% 0
24.05.07 8,500 70 2,967 0 0 0.00% 0
24.05.03 8,445 55 331 0 0 0.00% 0
24.05.02 8,475 30 400 0 0 0.00% 0
24.04.30 8,485 10 537 0 0 0.00% 0
24.04.29 8,370 115 2,912 0 0 0.00% 0
24.04.26 8,245 125 1,705 0 0 0.00% 0
24.04.25 8,200 45 297 0 0 0.00% 0
24.04.24 8,200 0 24 0 0 0.00% 0
24.04.23 8,250 50 303 0 0 0.00% 0
24.04.22 8,280 30 1,516 0 0 0.00% 0
24.04.19 8,355 75 1,605 0 0 0.00% 0
24.04.18 8,310 45 306 0 0 0.00% 0
24.04.17 8,375 65 8,681 0 0 0.00% 0
24.04.16 8,345 30 1,183 0 0 0.00% 0
24.04.15 8,255 0 0 0 0 0.00% 0
24.04.12 8,210 45 62 0 0 0.00% 0
24.04.11 8,165 45 203 0 0 0.00% 0
24.04.09 8,130 35 956 0 0 0.00% 0
24.04.08 8,150 20 140 0 0 0.00% 0
24.04.05 8,195 45 795 0 0 0.00% 0
24.04.04 8,155 40 404 0 0 0.00% 0
24.04.03 8,240 85 756 0 0 0.00% 0
24.04.02 8,215 25 611 0 0 0.00% 0
24.04.01 8,120 95 2,430 0 0 0.00% 0
24.03.29 8,175 55 505 0 0 0.00% 0
24.03.28 8,255 80 2,510 0 0 0.00% 0
24.03.27 7,940 315 3,245 0 0 0.00% 0
24.03.26 7,980 40 1,827 0 0 0.00% 0
24.03.25 7,905 75 3,851 0 0 0.00% 0
24.03.22 8,015 110 616 0 0 0.00% 0
24.03.21 7,985 30 35 0 0 0.00% 0
24.03.20 7,960 25 2,610 0 0 0.00% 0
24.03.19 8,005 45 6,121 0 0 0.00% 0
24.03.18 7,955 50 2,214 0 0 0.00% 0
24.03.15 7,955 0 1,200 0 0 0.00% 0
24.03.14 7,920 35 270 0 0 0.00% 0
24.03.13 7,920 0 406 0 0 0.00% 0
24.03.12 7,840 80 1,144 0 0 0.00% 0
24.03.11 7,835 5 3,915 0 0 0.00% 0
24.03.08 7,870 35 4 0 0 0.00% 0
24.03.07 7,910 40 13 0 0 0.00% 0
24.03.06 7,905 5 1,255 0 0 0.00% 0
24.03.05 7,790 115 29 0 0 0.00% 0
24.03.04 7,680 110 2,263 0 0 0.00% 0
24.02.29 7,640 40 5,906 0 0 0.00% 0
24.02.28 7,585 55 7,792 0 0 0.00% 0
24.02.27 7,715 130 220 0 0 0.00% 0
24.02.26 7,710 5 945 0 0 0.00% 0
24.02.23 7,705 5 32 0 0 0.00% 0
24.02.22 7,685 20 70 0 0 0.00% 0
24.02.21 7,570 115 8,326 0 0 0.00% 0
24.02.20 7,555 15 5,103 0 0 0.00% 0
24.02.19 7,565 10 5,004 0 0 0.00% 0
24.02.16 7,555 10 3,032 0 0 0.00% 0
24.02.15 7,570 15 400 0 0 0.00% 0
24.02.14 7,560 10 310 0 0 0.00% 0
24.02.13 7,570 10 5,004 0 0 0.00% 0
24.02.08 7,510 60 10 0 0 0.00% 0
24.02.07 7,470 40 8 0 0 0.00% 0
24.02.06 7,305 165 636 0 0 0.00% 0
24.02.05 7,040 265 37 0 0 0.00% 0
24.02.02 7,305 265 22 0 0 0.00% 0
24.02.01 7,250 55 15 0 0 0.00% 0
24.01.31 7,330 80 66 0 0 0.00% 0
24.01.30 7,480 150 3 0 0 0.00% 0
24.01.29 7,570 90 16 0 0 0.00% 0
24.01.26 7,525 45 5 0 0 0.00% 0
24.01.25 7,345 180 223 0 0 0.00% 0
24.01.24 7,225 120 17 0 0 0.00% 0
24.01.23 7,365 140 374 0 0 0.00% 0
24.01.22 7,340 25 9 0 0 0.00% 0
24.01.19 7,220 120 213 0 0 0.00% 0
24.01.18 7,400 180 31 0 0 0.00% 0
24.01.17 7,330 70 2 0 0 0.00% 0
24.01.16 7,300 30 103 0 0 0.00% 0
24.01.15 7,350 50 2 0 0 0.00% 0
24.01.12 7,320 30 3 0 0 0.00% 0
24.01.11 7,325 5 9 0 0 0.00% 0
24.01.10 7,310 15 16 0 0 0.00% 0
24.01.09 7,340 30 127 0 0 0.00% 0
24.01.08 7,400 60 9 0 0 0.00% 0
24.01.05 7,345 55 48 0 0 0.00% 0
24.01.04 7,455 110 1,228 0 0 0.00% 0
24.01.03 7,540 85 4 0 0 0.00% 0
24.01.02 7,530 10 19 0 0 0.00% 0
23.12.28 7,365 165 61 0 0 0.00% 0
23.12.27 7,305 60 6 0 0 0.00% 0
23.12.26 7,430 125 17 0 0 0.00% 0
23.12.22 7,430 0 5 0 0 0.00% 0
23.12.21 7,330 100 17 0 0 0.00% 0
23.12.20 7,345 15 8 0 0 0.00% 0
23.12.19 7,330 15 56 0 0 0.00% 0
23.12.18 7,465 135 31 0 0 0.00% 0
23.12.15 7,375 90 13 0 0 0.00% 0
23.12.14 7,545 170 53 0 0 0.00% 0
23.12.13 7,580 35 15 0 0 0.00% 0
23.12.12 7,520 60 16 0 0 0.00% 0
23.12.11 7,495 25 20 0 0 0.00% 0
23.12.08 7,595 100 30 0 0 0.00% 0
23.12.07 7,535 60 5 0 0 0.00% 0
23.12.06 7,575 40 214 0 0 0.00% 0
23.12.05 7,665 90 18 0 0 0.00% 0
23.12.04 7,635 30 14 0 0 0.00% 0
23.12.01 7,605 30 9 0 0 0.00% 0
23.11.30 7,580 25 1,105 0 0 0.00% 0
23.11.29 7,710 130 1,174 0 0 0.00% 0
23.11.28 7,910 200 25 0 0 0.00% 0
23.11.27 7,880 30 202 0 0 0.00% 0
23.11.23 7,845 35 2 0 0 0.00% 0
23.11.22 7,870 25 7,100 0 0 0.00% 0
23.11.21 7,840 30 12 0 0 0.00% 0
23.11.20 7,805 35 5 0 0 0.00% 0
23.11.17 7,795 10 30,014 0 0 0.00% 0
23.11.16 7,865 70 315 0 0 0.00% 0
23.11.15 8,190 325 401 0 0 0.00% 0
23.11.14 7,970 220 1 0 0 0.00% 0
23.11.13 8,110 140 1 0 0 0.00% 0
23.11.10 8,110 0 1 0 0 0.00% 0
23.11.09 8,110 0 1 0 0 0.00% 0
23.11.08 8,110 0 1 0 0 0.00% 0
23.11.07 7,960 150 1 0 0 0.00% 0
23.11.06 8,035 75 2 0 0 0.00% 0
23.11.03 8,035 0 3 0 0 0.00% 0
23.11.02 8,050 15 3 0 0 0.00% 0
23.11.01 8,060 10 3 0 0 0.00% 0
23.10.31 8,035 25 592 0 0 0.00% 0
23.10.30 7,960 75 1,706 0 0 0.00% 0
23.10.27 7,910 50 2,004 0 0 0.00% 0
23.10.26 7,925 15 517 0 0 0.00% 0
23.10.25 7,865 60 5,701 0 0 0.00% 0
23.10.24 7,855 10 13 0 0 0.00% 0
23.10.23 7,875 20 604 0 0 0.00% 0
23.10.20 8,175 300 512 0 0 0.00% 0
23.10.19 8,450 275 107 0 0 0.00% 0
23.10.18 8,240 210 3 0 0 0.00% 0
23.10.17 8,270 30 4 0 0 0.00% 0
23.10.16 8,370 100 14 0 0 0.00% 0
23.10.13 8,400 30 510 0 0 0.00% 0
23.10.12 8,300 100 13 0 0 0.00% 0
23.10.11 8,310 10 503 0 0 0.00% 0
23.10.10 8,330 20 403 0 0 0.00% 0
23.10.06 8,500 170 12 0 0 0.00% 0
23.10.05 8,335 165 1 0 0 0.00% 0
23.10.04 8,405 70 467 0 0 0.00% 0
23.09.27 8,440 35 67,061 0 0 0.00% 0
23.09.26 8,410 30 66,343 0 0 0.00% 0
23.09.25 8,400 10 67,210 0 0 0.00% 0
23.09.22 8,405 5 66,417 0 0 0.00% 0
23.09.21 8,390 15 65,901 0 0 0.00% 0
23.09.20 8,445 55 66,003 0 0 0.00% 0
23.09.19 8,445 0 30,000 0 0 0.00% 0
23.09.18 8,365 80 66,260 0 0 0.00% 0
23.09.15 8,425 60 65,860 0 0 0.00% 0
23.09.14 8,395 30 65,878 0 0 0.00% 0
23.09.13 8,475 80 67,883 0 0 0.00% 0
23.09.12 8,480 5 68,503 0 0 0.00% 0
23.09.11 8,380 100 70,533 0 0 0.00% 0
23.09.08 8,525 145 65,800 0 0 0.00% 0
23.09.07 8,615 90 65,971 0 0 0.00% 0
23.09.06 8,595 20 66,330 0 0 0.00% 0
23.09.05 8,630 35 65,950 0 0 0.00% 0
23.09.04 8,575 55 54,451 0 0 0.00% 0
23.09.01 8,500 75 54,300 0 0 0.00% 0
23.08.31 8,540 40 54,648 0 0 0.00% 0
23.08.30 8,600 60 54,011 0 0 0.00% 0
23.08.29 8,575 25 54,351 0 0 0.00% 0
23.08.28 8,390 185 57,131 0 0 0.00% 0
23.08.25 8,425 35 54,003 0 0 0.00% 0
23.08.24 8,440 15 55,082 0 0 0.00% 0
23.08.23 8,420 20 104,171 0 0 0.00% 0
23.08.22 8,505 85 54,013 0 0 0.00% 0
23.08.21 8,595 90 53,902 0 0 0.00% 0
23.08.18 8,655 60 53,406 0 0 0.00% 0
23.08.17 8,655 0 52,442 0 0 0.00% 0
23.08.16 8,620 35 52,344 0 0 0.00% 0
23.08.14 8,775 155 52,189 0 0 0.00% 0
23.08.11 8,875 100 52,203 0 0 0.00% 0
23.08.10 8,950 75 51,966 0 0 0.00% 0
23.08.09 8,960 10 50,411 0 0 0.00% 0
23.08.08 8,825 135 17,107 0 0 0.00% 0
23.08.07 9,030 205 52,011 0 0 0.00% 0
23.08.04 8,850 180 51,585 0 0 0.00% 0
23.08.03 8,725 125 51,923 0 0 0.00% 0
23.08.02 8,790 65 52,859 0 0 0.00% 0
23.08.01 8,815 25 53,401 0 0 0.00% 0
23.07.31 8,580 235 1 0 0 0.00% 0
23.07.28 8,670 10 17,700 0 0 0.00% 0
23.07.27 8,620 50 54,450 0 0 0.00% 0
23.07.26 8,720 100 54,365 0 0 0.00% 0
23.07.25 8,365 355 53,773 0 0 0.00% 0
23.07.24 8,490 125 53,595 0 0 0.00% 0
23.07.21 8,450 40 54,153 0 0 0.00% 0
23.07.20 8,395 55 54,021 0 0 0.00% 0
23.07.19 8,365 30 54,024 0 0 0.00% 0
23.07.18 8,350 15 64,307 0 0 0.00% 0
23.07.17 8,500 150 30,094 0 0 0.00% 0
23.07.14 8,480 20 53,572 0 0 0.00% 0
23.07.13 8,430 50 55,408 0 0 0.00% 0
23.07.12 8,460 30 55,500 0 0 0.00% 0
23.07.11 8,395 65 54,963 0 0 0.00% 0
23.07.10 8,400 5 58,250 0 0 0.00% 0
23.07.07 8,490 90 54,000 0 0 0.00% 0
23.07.06 8,605 115 56,250 0 0 0.00% 0
23.07.05 8,570 35 53,454 0 0 0.00% 0
23.07.04 8,545 25 54,504 0 0 0.00% 0
23.07.03 8,470 75 60,343 0 0 0.00% 0
23.06.30 8,490 20 63,375 0 0 0.00% 0
23.06.29 8,430 60 56,163 0 0 0.00% 0
23.06.28 8,410 20 54,000 0 0 0.00% 0
23.06.27 8,360 50 54,780 0 0 0.00% 0
23.06.26 8,530 170 54,772 0 0 0.00% 0
23.06.23 8,500 30 55,333 0 0 0.00% 0
23.06.22 8,520 20 55,261 0 0 0.00% 0
23.06.21 8,465 55 56,251 0 0 0.00% 0
23.06.20 8,540 75 58,478 0 0 0.00% 0
23.06.19 8,585 45 63,314 0 0 0.00% 0
23.06.16 8,435 150 70,401 0 0 0.00% 0
23.06.15 8,410 25 63,200 0 0 0.00% 0
23.06.14 8,280 130 50,077 0 0 0.00% 0
23.06.13 8,375 95 38,102 0 0 0.00% 0
23.06.12 8,415 40 33,961 0 0 0.00% 0
23.06.09 8,415 0 49,304 0 0 0.00% 0
23.06.08 8,265 150 52,600 0 0 0.00% 0
23.06.07 8,520 255 56,931 0 0 0.00% 0
23.06.05 8,565 45 42,223 0 0 0.00% 0
23.06.02 8,565 0 49,130 0 0 0.00% 0
23.06.01 8,485 80 49,818 0 0 0.00% 0
23.05.31 8,550 65 565 0 0 0.00% 0
23.05.30 8,770 220 7 0 0 0.00% 0
23.05.26 8,770 0 15 0 0 0.00% 0
23.05.25 8,855 85 7 0 0 0.00% 0
23.05.24 8,940 85 11 0 0 0.00% 0
23.05.23 9,025 85 7 0 0 0.00% 0
23.05.22 8,995 30 155,935 0 0 0.00% 0
23.05.19 9,110 115 14 0 0 0.00% 0
23.05.18 9,240 130 6 0 0 0.00% 0
23.05.17 9,240 0 7 0 0 0.00% 0
23.05.15 9,320 100 3 0 0 0.00% 0
23.05.12 9,240 80 9 0 0 0.00% 0
23.05.11 9,345 105 37 0 0 0.00% 0
23.05.10 9,425 80 11 0 0 0.00% 0
23.05.09 9,340 85 12 0 0 0.00% 0
23.05.08 9,380 40 2 0 0 0.00% 0
23.05.02 9,510 140 54 0 0 0.00% 0
23.04.28 9,370 140 18 0 0 0.00% 0
23.04.26 9,280 90 1,008 0 0 0.00% 0
23.04.25 9,320 40 2,052 0 0 0.00% 0
23.04.24 9,545 225 119 0 0 0.00% 0
23.04.21 9,525 20 2,014 0 0 0.00% 0
23.04.20 9,465 60 2,823 0 0 0.00% 0
23.04.19 9,595 130 255 0 0 0.00% 0
23.04.18 9,485 110 25 0 0 0.00% 0
23.04.14 9,340 35 14 0 0 0.00% 0
23.04.13 9,485 145 322 0 0 0.00% 0
23.04.12 9,440 45 15 0 0 0.00% 0
23.04.11 9,465 25 12 0 0 0.00% 0
23.04.10 9,455 10 1 0 0 0.00% 0
23.04.06 9,470 65 10 0 0 0.00% 0
23.03.31 9,355 100 118 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 14:43 더보기 >