KODEX 미국S&P500유틸리티

(463640)    I    코스피 ETF 11.21 15:32
13,050 전일 13,025 고가 13,155 상한가 16,965 거래량
(주)
11,660
25 0.19% 시가 13,155 저가 13,035 하한가 9,135 거래대금
(백만)
152
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 13,025 25 11,660 -803 146 0.01% 1,299,854
24.11.20 13,000 25 9,393 141 949 0.07% 1,299,051
24.11.19 12,890 110 6,486 463 808 0.06% 1,299,192
24.11.18 12,645 245 3,756 109 345 0.03% 1,299,655
24.11.15 12,770 125 12,779 -884 236 0.02% 1,299,764
24.11.14 12,820 5 6,671 389 1,120 0.09% 1,298,880
24.11.13 12,950 130 9,710 393 731 0.06% 1,299,269
24.11.12 12,940 10 11,561 -1,361 338 0.03% 1,299,662
24.11.11 12,600 340 15,086 1,699 1,699 0.13% 1,298,301
24.11.08 12,710 110 17,703 0 0 0.00% 1,450,000
24.11.07 12,905 195 340,922 1,867 1,867 0.13% 1,448,133
24.11.06 12,445 460 43,866 0 0 0.00% 0
24.11.05 12,560 115 17,409 0 0 0.00% 0
24.11.04 12,920 360 28,787 0 0 0.00% 0
24.11.01 12,860 60 10,882 0 0 0.00% 0
24.10.31 12,910 50 16,023 0 0 0.00% 0
24.10.30 13,225 240 20,113 0 0 0.00% 0
24.10.29 13,185 40 18,132 0 0 0.00% 0
24.10.28 13,280 95 17,335 0 0 0.00% 0
24.10.25 13,405 125 21,663 0 0 0.00% 0
24.10.24 13,220 185 14,986 0 0 0.00% 0
24.10.23 13,255 35 18,304 0 0 0.00% 0
24.10.22 13,275 20 24,265 0 0 0.00% 0
24.10.21 13,200 75 21,287 0 0 0.00% 0
24.10.18 13,240 40 14,819 0 0 0.00% 0
24.10.17 12,935 305 51,797 0 0 0.00% 0
24.10.16 12,870 65 23,154 0 0 0.00% 0
24.10.15 12,640 230 17,512 0 0 0.00% 0
24.10.14 12,465 175 16,825 0 0 0.00% 0
24.10.11 12,490 25 14,161 0 0 0.00% 0
24.10.10 12,585 95 23,606 0 0 0.00% 0
24.10.08 12,900 315 120,473 0 0 0.00% 0
24.10.07 12,815 85 37,572 0 0 0.00% 0
24.10.04 12,685 130 33,217 0 0 0.00% 0
24.10.02 12,410 275 47,432 0 0 0.00% 0
24.09.30 12,380 30 21,518 0 0 0.00% 0
24.09.27 12,600 220 13,526 0 0 0.00% 0
24.09.26 12,450 150 53,620 0 0 0.00% 0
24.09.25 12,615 165 21,940 0 0 0.00% 0
24.09.24 12,515 100 23,191 0 0 0.00% 0
24.09.23 12,095 420 23,073 0 0 0.00% 0
24.09.20 12,255 160 25,610 0 0 0.00% 0
24.09.19 12,020 235 28,364 0 0 0.00% 0
24.09.13 12,070 50 9,815 0 0 0.00% 0
24.09.12 11,990 80 4,863 0 0 0.00% 0
24.09.11 12,015 25 9,934 0 0 0.00% 0
24.09.10 11,870 145 5,439 0 0 0.00% 0
24.09.09 11,870 0 9,854 0 0 0.00% 0
24.09.06 12,000 130 21,196 0 0 0.00% 0
24.09.05 11,875 125 5,824 0 0 0.00% 0
24.09.04 11,950 75 29,512 0 0 0.00% 0
24.09.03 11,920 30 2,085 0 0 0.00% 0
24.09.02 11,840 80 3,893 0 0 0.00% 0
24.08.30 11,675 165 120,829 0 0 0.00% 0
24.08.29 11,780 105 1,361 0 0 0.00% 0
24.08.28 11,760 20 5,223 0 0 0.00% 0
24.08.27 11,625 135 4,194 0 0 0.00% 0
24.08.26 11,730 105 10,380 0 0 0.00% 0
24.08.23 11,685 45 1,844 0 0 0.00% 0
24.08.22 11,610 75 10,451 0 0 0.00% 0
24.08.21 11,610 0 8,088 0 0 0.00% 0
24.08.20 11,565 45 8,302 0 0 0.00% 0
24.08.19 11,735 170 3,894 0 0 0.00% 0
24.08.16 11,760 25 5,825 0 0 0.00% 0
24.08.14 11,730 30 13,997 0 0 0.00% 0
24.08.13 11,750 20 5,962 0 0 0.00% 0
24.08.12 11,740 10 8,564 0 0 0.00% 0
24.08.09 11,720 20 5,007 0 0 0.00% 0
24.08.08 11,730 10 2,832 0 0 0.00% 0
24.08.07 11,545 185 9,481 0 0 0.00% 0
24.08.06 11,420 125 13,033 0 0 0.00% 0
24.08.05 11,765 345 36,318 0 0 0.00% 0
24.08.02 11,560 205 2,176,167 0 0 0.00% 0
24.08.01 11,525 35 3,088 0 0 0.00% 0
24.07.31 11,485 40 7,439 0 0 0.00% 0
24.07.30 11,590 30 63,172 0 0 0.00% 0
24.07.29 11,530 60 6,425 0 0 0.00% 0
24.07.26 11,590 60 7,886 0 0 0.00% 0
24.07.25 11,365 225 10,153 0 0 0.00% 0
24.07.24 11,485 120 4,608 0 0 0.00% 0
24.07.23 11,445 40 3,888 0 0 0.00% 0
24.07.22 11,465 20 1,727 0 0 0.00% 0
24.07.19 11,365 100 9,573 0 0 0.00% 0
24.07.18 11,315 50 20,592 0 0 0.00% 0
24.07.17 11,290 25 11,655 0 0 0.00% 0
24.07.16 11,565 275 275,775 0 0 0.00% 0
24.07.15 11,490 75 20,884 0 0 0.00% 0
24.07.12 11,220 270 9,638 0 0 0.00% 0
24.07.11 11,180 40 5,183 0 0 0.00% 0
24.07.10 11,105 75 8,536 0 0 0.00% 0
24.07.09 11,040 65 10,089 0 0 0.00% 0
24.07.08 11,115 75 8,468 0 0 0.00% 0
24.07.05 11,090 25 5,115 0 0 0.00% 0
24.07.04 11,035 55 5,798 0 0 0.00% 0
24.07.03 10,985 50 8,336 0 0 0.00% 0
24.07.02 11,070 85 8,618 0 0 0.00% 0
24.07.01 11,225 155 11,250 0 0 0.00% 0
24.06.28 11,165 60 10,480 0 0 0.00% 0
24.06.27 11,280 115 8,483 0 0 0.00% 0
24.06.26 11,270 10 6,899 0 0 0.00% 0
24.06.25 11,200 70 13,936 0 0 0.00% 0
24.06.24 11,325 125 11,189 0 0 0.00% 0
24.06.21 11,100 225 12,455 0 0 0.00% 0
24.06.20 11,040 60 25,739 0 0 0.00% 0
24.06.19 11,065 25 10,600 0 0 0.00% 0
24.06.18 11,260 195 25,913 0 0 0.00% 0
24.06.17 11,240 20 3,398 0 0 0.00% 0
24.06.14 11,120 120 13,176 0 0 0.00% 0
24.06.13 11,305 185 17,637 0 0 0.00% 0
24.06.12 11,345 40 13,706 0 0 0.00% 0
24.06.11 11,205 140 7,932 0 0 0.00% 0
24.06.10 11,280 75 17,716 0 0 0.00% 0
24.06.07 11,465 185 10,288 0 0 0.00% 0
24.06.05 11,515 50 9,207 0 0 0.00% 0
24.06.04 11,680 165 5,852 0 0 0.00% 0
24.06.03 11,510 170 15,097 0 0 0.00% 0
24.05.31 11,240 270 10,102 0 0 0.00% 0
24.05.30 11,335 95 8,214 0 0 0.00% 0
24.05.29 11,310 25 20,070 0 0 0.00% 0
24.05.28 11,365 55 24,343 0 0 0.00% 0
24.05.27 11,365 0 14,766 0 0 0.00% 0
24.05.24 11,520 155 955,521 0 0 0.00% 0
24.05.23 11,640 120 927,979 0 0 0.00% 0
24.05.22 11,495 145 82,550 0 0 0.00% 0
24.05.21 11,465 30 30,054 0 0 0.00% 0
24.05.20 11,440 25 51,834 0 0 0.00% 0
24.05.17 11,450 10 50,512 0 0 0.00% 0
24.05.16 11,380 70 143,458 0 0 0.00% 0
24.05.14 11,400 20 5,741 0 0 0.00% 0
24.05.13 11,405 5 20,674 0 0 0.00% 0
24.05.10 11,255 150 152,610 0 0 0.00% 0
24.05.09 11,065 190 157,115 0 0 0.00% 0
24.05.08 10,900 165 4,446 0 0 0.00% 0
24.05.07 10,820 80 3,467 0 0 0.00% 0
24.05.03 10,885 65 2,581 0 0 0.00% 0
24.05.02 10,710 175 2,425 0 0 0.00% 0
24.04.30 10,680 30 5,819 0 0 0.00% 0
24.04.29 10,785 45 5,939 0 0 0.00% 0
24.04.26 10,640 145 1,474 0 0 0.00% 0
24.04.25 10,630 10 2,262 0 0 0.00% 0
24.04.24 10,570 60 1,290 0 0 0.00% 0
24.04.23 10,610 40 2,416 0 0 0.00% 0
24.04.22 10,365 245 1,398 0 0 0.00% 0
24.04.19 10,285 80 1,080 0 0 0.00% 0
24.04.18 10,185 100 405 0 0 0.00% 0
24.04.17 10,390 205 1,178 0 0 0.00% 0
24.04.16 10,355 35 2,472 0 0 0.00% 0
24.04.15 10,345 0 0 0 0 0.00% 0
24.04.12 10,330 15 3,157 0 0 0.00% 0
24.04.11 10,420 90 1,331 0 0 0.00% 0
24.04.09 10,350 70 3,440 0 0 0.00% 0
24.04.08 10,310 40 1,470 0 0 0.00% 0
24.04.05 10,275 35 5,763 0 0 0.00% 0
24.04.04 10,240 35 3,667 0 0 0.00% 0
24.04.03 10,245 5 2,245 0 0 0.00% 0
24.04.02 10,270 25 3,821 0 0 0.00% 0
24.04.01 10,410 140 3,717 0 0 0.00% 0
24.03.29 10,290 120 4,482 0 0 0.00% 0
24.03.28 10,035 255 12,242 0 0 0.00% 0
24.03.27 10,030 5 1,342 0 0 0.00% 0
24.03.26 10,000 30 2,896 0 0 0.00% 0
24.03.25 9,935 65 2,530 0 0 0.00% 0
24.03.22 9,865 70 765 0 0 0.00% 0
24.03.21 9,985 120 5,603 0 0 0.00% 0
24.03.20 9,885 100 2,629 0 0 0.00% 0
24.03.19 9,755 130 497 0 0 0.00% 0
24.03.18 9,770 15 420 0 0 0.00% 0
24.03.15 9,770 0 386 0 0 0.00% 0
24.03.14 9,645 125 507 0 0 0.00% 0
24.03.13 9,690 45 1,951 0 0 0.00% 0
24.03.12 9,610 80 6,353 0 0 0.00% 0
24.03.11 9,675 65 4,787 0 0 0.00% 0
24.03.08 9,780 105 5,938 0 0 0.00% 0
24.03.07 9,685 95 2,450 0 0 0.00% 0
24.03.06 9,635 50 4,641 0 0 0.00% 0
24.03.05 9,445 190 4,141 0 0 0.00% 0
24.03.04 9,570 125 3,148 0 0 0.00% 0
24.02.29 9,615 45 230 0 0 0.00% 0
24.02.28 9,285 330 1,851 0 0 0.00% 0
24.02.27 9,520 235 1,550 0 0 0.00% 0
24.02.26 9,510 10 11,175 0 0 0.00% 0
24.02.23 9,545 35 2,603 0 0 0.00% 0
24.02.22 9,385 160 1,531 0 0 0.00% 0
24.02.21 9,455 70 912 0 0 0.00% 0
24.02.20 9,355 100 10,185 0 0 0.00% 0
24.02.19 9,420 65 1,126 0 0 0.00% 0
24.02.16 9,300 120 1,116 0 0 0.00% 0
24.02.15 9,285 15 1,431 0 0 0.00% 0
24.02.14 9,415 130 202 0 0 0.00% 0
24.02.13 9,295 120 1,627 0 0 0.00% 0
24.02.08 9,320 25 1,048 0 0 0.00% 0
24.02.07 9,275 45 722 0 0 0.00% 0
24.02.06 9,500 225 2,790 0 0 0.00% 0
24.02.05 9,555 55 1,310 0 0 0.00% 0
24.02.02 9,445 110 1,412 0 0 0.00% 0
24.02.01 9,510 65 648 0 0 0.00% 0
24.01.31 9,445 65 406 0 0 0.00% 0
24.01.30 9,530 20 5,470 0 0 0.00% 0
24.01.29 9,445 85 73 0 0 0.00% 0
24.01.26 9,350 95 633 0 0 0.00% 0
24.01.25 9,505 155 925 0 0 0.00% 0
24.01.24 9,475 30 3,556 0 0 0.00% 0
24.01.23 9,455 20 343 0 0 0.00% 0
24.01.22 9,545 90 2,767 0 0 0.00% 0
24.01.19 9,660 115 338 0 0 0.00% 0
24.01.18 9,840 180 37 0 0 0.00% 0
24.01.17 9,845 5 141 0 0 0.00% 0
24.01.16 9,715 130 909 0 0 0.00% 0
24.01.15 9,600 115 458 0 0 0.00% 0
24.01.12 9,890 290 272 0 0 0.00% 0
24.01.11 9,950 60 1,160 0 0 0.00% 0
24.01.10 9,935 15 270 0 0 0.00% 0
24.01.09 9,860 75 3,415 0 0 0.00% 0
24.01.08 9,830 30 1,801 0 0 0.00% 0
24.01.05 9,890 60 882 0 0 0.00% 0
24.01.04 9,755 135 767 0 0 0.00% 0
24.01.03 9,540 215 8,766 0 0 0.00% 0
24.01.02 9,500 40 222 0 0 0.00% 0
23.12.28 9,585 85 1,606 0 0 0.00% 0
23.12.27 9,500 85 250 0 0 0.00% 0
23.12.26 9,435 65 395 0 0 0.00% 0
23.12.22 9,470 35 1,597 0 0 0.00% 0
23.12.21 9,620 150 530 0 0 0.00% 0
23.12.20 9,630 10 4,378 0 0 0.00% 0
23.12.19 9,555 75 820 0 0 0.00% 0
23.12.18 9,705 150 2,298 0 0 0.00% 0
23.12.15 9,860 155 437 0 0 0.00% 0
23.12.14 9,630 230 3,824 0 0 0.00% 0
23.12.13 9,635 5 108 0 0 0.00% 0
23.12.12 9,585 50 1,128 0 0 0.00% 0
23.12.11 9,545 40 3,596 0 0 0.00% 0
23.12.08 9,785 240 3,522 0 0 0.00% 0
23.12.07 9,490 295 1,999 0 0 0.00% 0
23.12.06 9,550 60 564 0 0 0.00% 0
23.12.05 9,610 60 843 0 0 0.00% 0
23.12.04 9,405 205 1,132 0 0 0.00% 0
23.12.01 9,350 55 212 0 0 0.00% 0
23.11.30 9,385 35 259 0 0 0.00% 0
23.11.29 9,405 20 281 0 0 0.00% 0
23.11.28 9,435 30 62 0 0 0.00% 0
23.11.27 9,470 35 53 0 0 0.00% 0
23.11.24 9,405 65 441 0 0 0.00% 0
23.11.23 9,310 95 81 0 0 0.00% 0
23.11.22 9,270 40 322 0 0 0.00% 0
23.11.21 9,295 25 221 0 0 0.00% 0
23.11.20 9,200 95 1,191 0 0 0.00% 0
23.11.17 9,300 100 506 0 0 0.00% 0
23.11.16 9,370 70 125 0 0 0.00% 0
23.11.15 9,125 245 98 0 0 0.00% 0
23.11.14 9,265 140 996 0 0 0.00% 0
23.11.13 9,070 195 1,209 0 0 0.00% 0
23.11.10 9,255 185 77 0 0 0.00% 0
23.11.09 9,200 55 271 0 0 0.00% 0
23.11.08 9,350 150 34 0 0 0.00% 0
23.11.07 9,285 65 62 0 0 0.00% 0
23.11.06 9,385 100 192 0 0 0.00% 0
23.11.03 9,415 30 709 0 0 0.00% 0
23.11.02 9,325 90 124 0 0 0.00% 0
23.11.01 9,315 10 651 0 0 0.00% 0
23.10.31 9,225 90 885 0 0 0.00% 0
23.10.30 9,445 160 1,946 0 0 0.00% 0
23.10.27 9,365 80 3,620 0 0 0.00% 0
23.10.26 9,215 150 6,099 0 0 0.00% 0
23.10.25 9,030 185 209 0 0 0.00% 0
23.10.24 9,130 100 4 0 0 0.00% 0
23.10.23 9,175 45 2,699 0 0 0.00% 0
23.10.20 9,300 125 3,206 0 0 0.00% 0
23.10.19 9,360 60 114 0 0 0.00% 0
23.10.18 9,450 90 25 0 0 0.00% 0
23.10.17 9,325 125 127 0 0 0.00% 0
23.10.16 9,110 215 98 0 0 0.00% 0
23.10.13 9,245 135 2,615 0 0 0.00% 0
23.10.12 9,090 155 2,881 0 0 0.00% 0
23.10.11 9,045 45 699 0 0 0.00% 0
23.10.10 8,815 230 925 0 0 0.00% 0
23.10.06 8,890 75 617 0 0 0.00% 0
23.10.05 9,015 125 4,433 0 0 0.00% 0
23.10.04 9,605 590 4,004 0 0 0.00% 0
23.09.27 9,870 265 9,073 0 0 0.00% 0
23.09.26 9,870 0 864 0 0 0.00% 0
23.09.25 9,895 25 393 0 0 0.00% 0
23.09.22 10,035 140 47 0 0 0.00% 0
23.09.21 9,895 140 633 0 0 0.00% 0
23.09.20 9,885 10 614 0 0 0.00% 0
23.09.19 9,975 90 453 0 0 0.00% 0
23.09.18 9,945 30 12,109 0 0 0.00% 0
23.09.15 9,800 145 1,752 0 0 0.00% 0
23.09.14 9,740 60 965 0 0 0.00% 0
23.09.13 9,715 25 559 0 0 0.00% 0
23.09.12 9,725 10 1,068 0 0 0.00% 0
23.09.11 9,675 50 5,222 0 0 0.00% 0
23.09.08 9,530 145 1,069 0 0 0.00% 0
23.09.07 9,470 60 4,041 0 0 0.00% 0
23.09.06 9,570 100 3,109 0 0 0.00% 0
23.09.05 9,560 10 235 0 0 0.00% 0
23.09.04 9,580 20 1,373 0 0 0.00% 0
23.09.01 9,705 125 2,043 0 0 0.00% 0
23.08.31 9,705 0 79,754 0 0 0.00% 0
23.08.30 9,710 5 31,561 0 0 0.00% 0
23.08.29 9,725 15 31,705 0 0 0.00% 0
23.08.28 9,590 135 34,702 0 0 0.00% 0
23.08.25 9,765 175 59,770 0 0 0.00% 0
23.08.24 9,825 60 38,490 0 0 0.00% 0
23.08.23 9,730 95 44,140 0 0 0.00% 0
23.08.22 9,870 140 43,586 0 0 0.00% 0
23.08.21 9,700 170 49,762 0 0 0.00% 0
23.08.18 9,740 40 282 0 0 0.00% 0
23.08.17 9,710 30 209 0 0 0.00% 0
23.08.16 9,860 150 230 0 0 0.00% 0
23.08.14 9,800 60 161 0 0 0.00% 0
23.08.11 9,810 10 235 0 0 0.00% 0
23.08.10 9,765 45 293 0 0 0.00% 0
23.08.09 9,760 5 196 0 0 0.00% 0
23.08.08 9,650 110 81 0 0 0.00% 0
23.08.07 9,850 200 555 0 0 0.00% 0
23.08.04 9,925 75 724 0 0 0.00% 0
23.08.03 9,925 0 1,059 0 0 0.00% 0
23.08.02 9,935 10 742 0 0 0.00% 0
23.08.01 0 40 2,552 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:49 더보기 >