KOSEF Fn유전자혁신기술

(460280)    I    코스피 ETF 11.22 13:17
8,815 전일 9,030 고가 9,060 상한가 11,735 거래량
(주) 		367
215 -2.38% 시가 9,020 저가 8,815 하한가 6,325 거래대금
(백만) 		3
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 9,160 130 12,237 0 0 0.00% 750,000
24.11.20 9,050 110 1,833 0 0 0.00% 750,000
24.11.19 9,005 45 1,120 0 0 0.00% 750,000
24.11.18 9,115 110 1,058 0 0 0.00% 750,000
24.11.15 9,075 40 1,301 0 0 0.00% 750,000
24.11.14 9,205 30 73 0 0 0.00% 750,000
24.11.13 9,560 355 160 0 0 0.00% 750,000
24.11.12 9,940 380 220 0 0 0.00% 750,000
24.11.11 9,865 75 213 0 0 0.00% 750,000
24.11.08 9,705 160 764 0 0 0.00% 750,000
24.11.07 10,080 375 1,194 0 0 0.00% 750,000
24.11.06 10,190 110 404 0 0 0.00% 0
24.11.05 10,275 85 255 0 0 0.00% 0
24.11.04 9,800 475 329 0 0 0.00% 0
24.11.01 10,155 355 185 0 0 0.00% 0
24.10.31 10,100 55 325 0 0 0.00% 0
24.10.30 10,105 5 101 0 0 0.00% 0
24.10.29 10,080 25 1,697 0 0 0.00% 0
24.10.28 10,055 25 1,088 0 0 0.00% 0
24.10.25 10,305 250 608 0 0 0.00% 0
24.10.24 10,350 45 85 0 0 0.00% 0
24.10.23 10,495 145 4,124 0 0 0.00% 0
24.10.22 10,740 245 1,573 0 0 0.00% 0
24.10.21 10,610 130 1,074 0 0 0.00% 0
24.10.18 10,640 30 1,652 0 0 0.00% 0
24.10.17 10,545 95 2,224 0 0 0.00% 0
24.10.16 10,545 0 3,067 0 0 0.00% 0
24.10.15 10,215 330 1,239 0 0 0.00% 0
24.10.14 10,205 10 9,953 0 0 0.00% 0
24.10.11 10,015 190 737 0 0 0.00% 0
24.10.10 10,010 5 189 0 0 0.00% 0
24.10.08 9,885 125 1,828 0 0 0.00% 0
24.10.07 9,845 40 303 0 0 0.00% 0
24.10.04 9,615 230 385 0 0 0.00% 0
24.10.02 9,735 120 538 0 0 0.00% 0
24.09.30 9,670 65 55 0 0 0.00% 0
24.09.27 9,860 190 1,830 0 0 0.00% 0
24.09.26 9,675 185 232 0 0 0.00% 0
24.09.25 9,825 150 121 0 0 0.00% 0
24.09.24 9,845 20 10,745 0 0 0.00% 0
24.09.23 9,900 55 332 0 0 0.00% 0
24.09.20 9,760 140 319 0 0 0.00% 0
24.09.19 9,630 130 15,782 0 0 0.00% 0
24.09.13 9,460 170 105 0 0 0.00% 0
24.09.12 9,250 210 59 0 0 0.00% 0
24.09.11 9,225 25 485 0 0 0.00% 0
24.09.10 9,210 15 232 0 0 0.00% 0
24.09.09 9,115 95 574 0 0 0.00% 0
24.09.06 9,335 220 843 0 0 0.00% 0
24.09.05 9,465 130 3,114 0 0 0.00% 0
24.09.04 9,875 410 5,089 0 0 0.00% 0
24.09.03 9,900 25 183 0 0 0.00% 0
24.09.02 10,220 320 2,587 0 0 0.00% 0
24.08.30 9,920 300 643 0 0 0.00% 0
24.08.29 9,965 45 594 0 0 0.00% 0
24.08.28 10,005 40 1,023 0 0 0.00% 0
24.08.27 10,055 50 576 0 0 0.00% 0
24.08.26 10,060 5 2,558 0 0 0.00% 0
24.08.23 10,100 40 5,056 0 0 0.00% 0
24.08.22 10,230 130 24,889 0 0 0.00% 0
24.08.21 10,510 280 40,497 0 0 0.00% 0
24.08.20 10,610 100 15,365 0 0 0.00% 0
24.08.19 10,235 375 7,299 0 0 0.00% 0
24.08.16 9,955 280 993 0 0 0.00% 0
24.08.14 9,700 255 2,775 0 0 0.00% 0
24.08.13 10,040 340 6,490 0 0 0.00% 0
24.08.12 9,960 80 7,375 0 0 0.00% 0
24.08.09 9,835 125 5,260 0 0 0.00% 0
24.08.08 9,560 275 9,498 0 0 0.00% 0
24.08.07 8,970 590 24,888 0 0 0.00% 0
24.08.06 8,410 560 13,767 0 0 0.00% 0
24.08.05 9,500 1,090 14,666 0 0 0.00% 0
24.08.02 9,735 235 2,787 0 0 0.00% 0
24.08.01 9,565 170 3,387 0 0 0.00% 0
24.07.31 9,675 110 12,507 0 0 0.00% 0
24.07.30 9,805 130 1,307 0 0 0.00% 0
24.07.29 9,840 35 8,098 0 0 0.00% 0
24.07.26 9,670 170 443 0 0 0.00% 0
24.07.25 9,895 225 2,014 0 0 0.00% 0
24.07.24 9,700 195 1,805 0 0 0.00% 0
24.07.23 9,600 100 9,077 0 0 0.00% 0
24.07.22 9,475 125 722 0 0 0.00% 0
24.07.19 9,395 80 89 0 0 0.00% 0
24.07.18 9,415 20 878 0 0 0.00% 0
24.07.17 9,430 15 424 0 0 0.00% 0
24.07.16 9,515 85 284 0 0 0.00% 0
24.07.15 9,465 50 136 0 0 0.00% 0
24.07.12 9,320 145 413 0 0 0.00% 0
24.07.11 9,365 45 778 0 0 0.00% 0
24.07.10 9,350 15 387 0 0 0.00% 0
24.07.09 9,320 30 2,420 0 0 0.00% 0
24.07.08 9,105 215 666 0 0 0.00% 0
24.07.05 8,970 135 237 0 0 0.00% 0
24.07.04 8,970 0 450 0 0 0.00% 0
24.07.03 8,960 10 2,880 0 0 0.00% 0
24.07.02 9,080 120 284 0 0 0.00% 0
24.07.01 8,810 270 143 0 0 0.00% 0
24.06.28 8,865 55 469 0 0 0.00% 0
24.06.27 8,950 85 3,165 0 0 0.00% 0
24.06.26 9,035 85 606 0 0 0.00% 0
24.06.25 9,040 5 340 0 0 0.00% 0
24.06.24 9,210 170 160 0 0 0.00% 0
24.06.21 9,295 85 5,709 0 0 0.00% 0
24.06.20 9,215 80 4,366 0 0 0.00% 0
24.06.19 9,215 0 425 0 0 0.00% 0
24.06.18 9,310 95 4,812 0 0 0.00% 0
24.06.17 9,410 100 270 0 0 0.00% 0
24.06.14 9,545 135 539 0 0 0.00% 0
24.06.13 9,615 70 561 0 0 0.00% 0
24.06.12 9,765 150 1,265 0 0 0.00% 0
24.06.11 9,715 50 539 0 0 0.00% 0
24.06.10 9,630 85 487 0 0 0.00% 0
24.06.07 9,400 230 260 0 0 0.00% 0
24.06.05 9,420 20 121 0 0 0.00% 0
24.06.04 9,445 25 210 0 0 0.00% 0
24.06.03 9,415 30 10,843 0 0 0.00% 0
24.05.31 9,435 20 92 0 0 0.00% 0
24.05.30 9,425 10 60 0 0 0.00% 0
24.05.29 9,500 75 943 0 0 0.00% 0
24.05.28 9,315 185 11,829 0 0 0.00% 0
24.05.27 9,465 150 4,382 0 0 0.00% 0
24.05.24 9,425 40 634 0 0 0.00% 0
24.05.23 9,220 205 436 0 0 0.00% 0
24.05.22 9,305 85 190 0 0 0.00% 0
24.05.21 9,270 35 630 0 0 0.00% 0
24.05.20 9,430 160 1,400 0 0 0.00% 0
24.05.17 9,310 120 10,632 0 0 0.00% 0
24.05.16 9,285 25 10,110 0 0 0.00% 0
24.05.14 9,285 0 70 0 0 0.00% 0
24.05.13 9,480 195 493 0 0 0.00% 0
24.05.10 9,490 10 147 0 0 0.00% 0
24.05.09 9,560 70 109 0 0 0.00% 0
24.05.08 9,540 20 3,880 0 0 0.00% 0
24.05.07 9,420 120 2,364 0 0 0.00% 0
24.05.03 9,370 50 1,048 0 0 0.00% 0
24.05.02 9,365 5 364 0 0 0.00% 0
24.04.30 9,420 55 1,072 0 0 0.00% 0
24.04.29 9,175 245 326 0 0 0.00% 0
24.04.26 9,460 285 1,954 0 0 0.00% 0
24.04.25 9,640 180 2,230 0 0 0.00% 0
24.04.24 9,535 105 586 0 0 0.00% 0
24.04.23 9,420 115 422 0 0 0.00% 0
24.04.22 9,290 130 3,004 0 0 0.00% 0
24.04.19 9,420 130 1,055 0 0 0.00% 0
24.04.18 8,965 455 3,730 0 0 0.00% 0
24.04.17 8,880 85 311 0 0 0.00% 0
24.04.16 8,905 25 369 0 0 0.00% 0
24.04.15 9,040 0 0 0 0 0.00% 0
24.04.12 8,855 185 13,103 0 0 0.00% 0
24.04.11 8,920 65 92 0 0 0.00% 0
24.04.09 8,860 60 324 0 0 0.00% 0
24.04.08 8,900 40 1,765 0 0 0.00% 0
24.04.05 9,090 190 18,214 0 0 0.00% 0
24.04.04 9,155 65 463 0 0 0.00% 0
24.04.03 9,125 30 11,031 0 0 0.00% 0
24.04.02 9,445 320 3,394 0 0 0.00% 0
24.04.01 9,315 130 2,419 0 0 0.00% 0
24.03.29 9,425 110 659 0 0 0.00% 0
24.03.28 9,465 40 1,628 0 0 0.00% 0
24.03.27 9,585 120 1,340 0 0 0.00% 0
24.03.26 9,665 80 14,111 0 0 0.00% 0
24.03.25 9,450 215 20,407 0 0 0.00% 0
24.03.22 9,410 40 5,837 0 0 0.00% 0
24.03.21 9,395 15 9,752 0 0 0.00% 0
24.03.20 9,240 155 7,280 0 0 0.00% 0
24.03.19 9,350 110 3,641 0 0 0.00% 0
24.03.18 9,010 340 27,143 0 0 0.00% 0
24.03.15 9,290 280 2,592 0 0 0.00% 0
24.03.14 9,285 5 1,974 0 0 0.00% 0
24.03.13 9,315 30 12,689 0 0 0.00% 0
24.03.12 9,380 65 6,510 0 0 0.00% 0
24.03.11 9,330 50 1,660 0 0 0.00% 0
24.03.08 9,155 175 6,742 0 0 0.00% 0
24.03.07 9,315 160 851 0 0 0.00% 0
24.03.06 9,240 75 4,870 0 0 0.00% 0
24.03.05 9,205 35 419 0 0 0.00% 0
24.03.04 9,225 20 743 0 0 0.00% 0
24.02.29 9,315 90 1,665 0 0 0.00% 0
24.02.28 9,315 0 358 0 0 0.00% 0
24.02.27 9,315 0 596 0 0 0.00% 0
24.02.26 9,205 110 3,573 0 0 0.00% 0
24.02.23 9,000 205 368 0 0 0.00% 0
24.02.22 9,050 50 93 0 0 0.00% 0
24.02.21 9,035 15 1,548 0 0 0.00% 0
24.02.20 8,965 70 485 0 0 0.00% 0
24.02.19 8,970 5 462 0 0 0.00% 0
24.02.16 8,905 65 3,568 0 0 0.00% 0
24.02.15 8,895 10 87 0 0 0.00% 0
24.02.14 8,935 40 10,858 0 0 0.00% 0
24.02.13 8,730 205 445 0 0 0.00% 0
24.02.08 8,735 5 252 0 0 0.00% 0
24.02.07 8,765 30 1,443 0 0 0.00% 0
24.02.06 8,820 55 1,343 0 0 0.00% 0
24.02.05 8,895 75 281 0 0 0.00% 0
24.02.02 8,800 95 895 0 0 0.00% 0
24.02.01 8,845 45 480 0 0 0.00% 0
24.01.31 8,925 80 3,921 0 0 0.00% 0
24.01.30 8,960 35 501 0 0 0.00% 0
24.01.29 8,840 120 2,055 0 0 0.00% 0
24.01.26 8,730 110 11,710 0 0 0.00% 0
24.01.25 8,850 120 2,288 0 0 0.00% 0
24.01.24 8,980 130 2,089 0 0 0.00% 0
24.01.23 8,910 70 241 0 0 0.00% 0
24.01.22 8,900 10 1,347 0 0 0.00% 0
24.01.19 9,020 120 1,983 0 0 0.00% 0
24.01.18 9,130 110 2,457 0 0 0.00% 0
24.01.17 9,410 280 18,521 0 0 0.00% 0
24.01.16 9,390 20 499 0 0 0.00% 0
24.01.15 9,565 175 2,335 0 0 0.00% 0
24.01.12 9,920 355 692 0 0 0.00% 0
24.01.11 9,805 115 400 0 0 0.00% 0
24.01.10 9,935 130 642 0 0 0.00% 0
24.01.09 9,620 315 1,375 0 0 0.00% 0
24.01.08 9,680 60 1,931 0 0 0.00% 0
24.01.05 9,715 35 989 0 0 0.00% 0
24.01.04 10,105 390 4,043 0 0 0.00% 0
24.01.03 9,915 190 9,520 0 0 0.00% 0
24.01.02 9,735 180 1,486 0 0 0.00% 0
23.12.28 9,505 230 4,617 0 0 0.00% 0
23.12.27 9,320 185 5,303 0 0 0.00% 0
23.12.26 9,370 50 1,112 0 0 0.00% 0
23.12.22 9,200 170 17,829 0 0 0.00% 0
23.12.21 9,220 20 653 0 0 0.00% 0
23.12.20 9,110 110 6,145 0 0 0.00% 0
23.12.19 8,975 135 1,168 0 0 0.00% 0
23.12.18 8,985 10 658 0 0 0.00% 0
23.12.15 9,010 25 1,752 0 0 0.00% 0
23.12.14 8,815 195 10,705 0 0 0.00% 0
23.12.13 9,015 200 883 0 0 0.00% 0
23.12.12 9,120 105 1,847 0 0 0.00% 0
23.12.11 9,215 95 1,528 0 0 0.00% 0
23.12.08 9,205 10 237 0 0 0.00% 0
23.12.07 9,310 105 7,744 0 0 0.00% 0
23.12.06 9,335 25 498 0 0 0.00% 0
23.12.05 9,120 215 4,381 0 0 0.00% 0
23.12.04 9,155 35 602 0 0 0.00% 0
23.12.01 9,050 105 882 0 0 0.00% 0
23.11.30 8,970 80 244 0 0 0.00% 0
23.11.29 9,025 55 2,823 0 0 0.00% 0
23.11.28 9,065 40 371 0 0 0.00% 0
23.11.27 9,125 60 391 0 0 0.00% 0
23.11.24 9,070 55 269 0 0 0.00% 0
23.11.23 9,000 70 12,010 0 0 0.00% 0
23.11.22 9,170 170 431 0 0 0.00% 0
23.11.21 9,035 135 265 0 0 0.00% 0
23.11.20 8,860 175 1,211 0 0 0.00% 0
23.11.17 8,785 75 4,285 0 0 0.00% 0
23.11.16 8,790 35 181 0 0 0.00% 0
23.11.15 8,590 200 1,093 0 0 0.00% 0
23.11.14 8,490 100 1,816 0 0 0.00% 0
23.11.13 8,720 230 890 0 0 0.00% 0
23.11.10 8,785 65 1,047 0 0 0.00% 0
23.11.09 8,995 210 3,437 0 0 0.00% 0
23.11.08 8,985 10 4,069 0 0 0.00% 0
23.11.07 9,075 90 2,323 0 0 0.00% 0
23.11.06 8,735 340 3,450 0 0 0.00% 0
23.11.03 8,725 10 248 0 0 0.00% 0
23.11.02 8,350 375 1,824 0 0 0.00% 0
23.11.01 8,170 180 844 0 0 0.00% 0
23.10.31 8,335 165 162 0 0 0.00% 0
23.10.30 8,260 75 12,613 0 0 0.00% 0
23.10.27 8,125 135 1,539 0 0 0.00% 0
23.10.26 8,340 215 10,155 0 0 0.00% 0
23.10.25 8,325 15 1,155 0 0 0.00% 0
23.10.24 8,210 115 1,152 0 0 0.00% 0
23.10.23 8,140 70 1,095 0 0 0.00% 0
23.10.20 8,385 245 31,411 0 0 0.00% 0
23.10.19 8,660 275 905 0 0 0.00% 0
23.10.18 8,950 290 3,270 0 0 0.00% 0
23.10.17 8,955 5 732 0 0 0.00% 0
23.10.16 9,200 245 7,116 0 0 0.00% 0
23.10.13 9,520 320 843 0 0 0.00% 0
23.10.12 9,395 125 1,583 0 0 0.00% 0
23.10.11 9,260 135 951 0 0 0.00% 0
23.10.10 9,635 375 6,804 0 0 0.00% 0
23.10.06 9,350 285 766 0 0 0.00% 0
23.10.05 9,455 105 157,394 0 0 0.00% 0
23.10.04 9,905 450 166,777 0 0 0.00% 0
23.09.27 9,695 210 160,957 0 0 0.00% 0
23.09.26 9,860 165 68,924 0 0 0.00% 0
23.09.25 10,160 300 150,978 0 0 0.00% 0
23.09.22 10,220 60 155,731 0 0 0.00% 0
23.09.21 10,570 350 173,937 0 0 0.00% 0
23.09.20 10,725 155 163,360 0 0 0.00% 0
23.09.19 10,935 210 161,304 0 0 0.00% 0
23.09.18 11,030 95 170,818 0 0 0.00% 0
23.09.15 10,990 40 178,521 0 0 0.00% 0
23.09.14 10,875 115 148,277 0 0 0.00% 0
23.09.13 11,135 260 155,294 0 0 0.00% 0
23.09.12 11,440 305 158,623 0 0 0.00% 0
23.09.11 11,285 155 150,946 0 0 0.00% 0
23.09.08 11,045 240 155,567 0 0 0.00% 0
23.09.07 11,315 270 172,868 0 0 0.00% 0
23.09.06 10,910 405 169,446 0 0 0.00% 0
23.09.05 10,720 190 146,920 0 0 0.00% 0
23.09.04 10,845 125 142,459 0 0 0.00% 0
23.09.01 11,110 265 154,117 0 0 0.00% 0
23.08.31 10,995 115 151,143 0 0 0.00% 0
23.08.30 10,870 125 7,407 0 0 0.00% 0
23.08.29 10,600 270 1,844 0 0 0.00% 0
23.08.28 10,660 60 3,118 0 0 0.00% 0
23.08.25 10,700 40 792 0 0 0.00% 0
23.08.24 10,570 130 1,718 0 0 0.00% 0
23.08.23 10,675 105 2,490 0 0 0.00% 0
23.08.22 10,675 0 3,193 0 0 0.00% 0
23.08.21 10,785 110 5,052 0 0 0.00% 0
23.08.18 10,945 160 5,456 0 0 0.00% 0
23.08.17 11,145 200 13,477 0 0 0.00% 0
23.08.16 11,265 120 13,507 0 0 0.00% 0
23.08.14 11,335 70 15,377 0 0 0.00% 0
23.08.11 11,175 160 15,527 0 0 0.00% 0
23.08.10 11,115 60 24,773 0 0 0.00% 0
23.08.09 10,235 880 16,825 0 0 0.00% 0
23.08.08 10,485 250 1,404 0 0 0.00% 0
23.08.07 10,500 15 15,273 0 0 0.00% 0
23.08.04 10,600 100 11,616 0 0 0.00% 0
23.08.03 10,070 530 16,010 0 0 0.00% 0
23.08.02 10,375 305 3,805 0 0 0.00% 0
23.08.01 10,240 135 9,573 0 0 0.00% 0
23.07.31 10,060 180 797 0 0 0.00% 0
23.07.28 9,775 285 2,662 0 0 0.00% 0
23.07.27 9,470 305 2,942 0 0 0.00% 0
23.07.26 10,015 545 9,181 0 0 0.00% 0
23.07.25 10,425 410 2,243 0 0 0.00% 0
23.07.24 10,525 100 7,206 0 0 0.00% 0
23.07.21 10,250 275 20,325 0 0 0.00% 0
23.07.20 10,075 175 4,454 0 0 0.00% 0
23.07.19 9,760 315 1,144 0 0 0.00% 0
23.07.18 9,860 100 539 0 0 0.00% 0
23.07.17 9,965 105 350 0 0 0.00% 0
23.07.14 9,950 15 453 0 0 0.00% 0
23.07.13 9,695 255 628 0 0 0.00% 0
23.07.12 9,555 140 1 0 0 0.00% 0
23.07.11 9,420 135 10,434 0 0 0.00% 0
23.07.10 9,575 155 406 0 0 0.00% 0
23.07.07 9,705 130 19 0 0 0.00% 0
23.07.06 9,915 210 524 0 0 0.00% 0
23.07.05 9,935 20 70 0 0 0.00% 0
23.07.04 10,105 170 548 0 0 0.00% 0
23.07.03 10,140 35 639 0 0 0.00% 0
23.06.30 10,090 50 121 0 0 0.00% 0
23.06.29 10,235 145 572 0 0 0.00% 0
23.06.28 10,200 35 291 0 0 0.00% 0
23.06.27 0 105 2,188 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 13:38 더보기 >