KODEX 미국S&P500테크놀로지

(463680)    I    코스피 ETF 11.22 14:04
14,350 전일 14,170 고가 14,375 상한가 18,420 거래량
(주)
6,715
180 1.27% 시가 14,375 저가 14,295 하한가 9,920 거래대금
(백만)
96
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 14,175 5 9,819 55 560 0.04% 1,349,440
24.11.20 14,040 135 7,717 -44 505 0.04% 1,349,495
24.11.19 13,985 55 15,982 549 549 0.04% 1,349,451
24.11.18 14,400 415 14,594 0 0 0.00% 1,350,000
24.11.15 14,510 110 10,480 96 96 0.01% 1,349,904
24.11.14 14,640 85 12,987 0 0 0.00% 1,350,000
24.11.13 14,520 120 14,409 203 401 0.03% 1,349,599
24.11.12 14,650 130 19,938 198 198 0.01% 1,349,802
24.11.11 14,475 175 28,496 0 0 0.00% 1,350,000
24.11.08 14,375 100 10,975 120 246 0.02% 1,349,754
24.11.07 14,090 285 21,766 126 126 0.01% 1,349,874
24.11.06 13,590 500 20,003 0 0 0.00% 0
24.11.05 13,520 70 4,467 0 0 0.00% 0
24.11.04 13,475 45 5,973 0 0 0.00% 0
24.11.01 13,870 395 10,431 0 0 0.00% 0
24.10.31 14,305 435 18,337 0 0 0.00% 0
24.10.30 14,040 275 9,565 0 0 0.00% 0
24.10.29 14,025 15 14,122 0 0 0.00% 0
24.10.28 13,980 45 14,103 0 0 0.00% 0
24.10.25 13,865 115 15,451 0 0 0.00% 0
24.10.24 14,010 145 3,181 0 0 0.00% 0
24.10.23 13,980 30 11,168 0 0 0.00% 0
24.10.22 13,895 85 16,175 0 0 0.00% 0
24.10.21 13,830 65 7,421 0 0 0.00% 0
24.10.18 13,745 85 5,630 0 0 0.00% 0
24.10.17 13,700 45 21,630 0 0 0.00% 0
24.10.16 13,980 280 14,703 0 0 0.00% 0
24.10.15 13,705 275 15,175 0 0 0.00% 0
24.10.14 13,630 75 6,447 0 0 0.00% 0
24.10.11 13,630 0 6,406 0 0 0.00% 0
24.10.10 13,275 355 21,444 0 0 0.00% 0
24.10.08 13,320 45 4,278 0 0 0.00% 0
24.10.07 13,015 305 18,745 0 0 0.00% 0
24.10.04 12,740 275 9,485 0 0 0.00% 0
24.10.02 12,915 175 21,923 0 0 0.00% 0
24.09.30 13,140 225 42,440 0 0 0.00% 0
24.09.27 13,165 25 10,141 0 0 0.00% 0
24.09.26 13,025 140 18,759 0 0 0.00% 0
24.09.25 13,025 0 6,324 0 0 0.00% 0
24.09.24 13,045 20 7,133 0 0 0.00% 0
24.09.23 13,010 35 14,424 0 0 0.00% 0
24.09.20 12,755 255 6,991 0 0 0.00% 0
24.09.19 12,780 25 28,343 0 0 0.00% 0
24.09.13 12,820 40 8,618 0 0 0.00% 0
24.09.12 12,315 505 10,113 0 0 0.00% 0
24.09.11 12,170 145 6,111 0 0 0.00% 0
24.09.10 12,055 115 6,516 0 0 0.00% 0
24.09.09 12,190 135 16,744 0 0 0.00% 0
24.09.06 12,285 95 9,136 0 0 0.00% 0
24.09.05 12,335 50 6,928 0 0 0.00% 0
24.09.04 12,995 660 16,728 0 0 0.00% 0
24.09.03 12,980 15 4,005 0 0 0.00% 0
24.09.02 12,860 120 7,497 0 0 0.00% 0
24.08.30 12,860 0 6,189 0 0 0.00% 0
24.08.29 13,090 230 13,320 0 0 0.00% 0
24.08.28 12,925 165 5,648 0 0 0.00% 0
24.08.27 13,045 120 4,431 0 0 0.00% 0
24.08.26 13,010 35 9,746 0 0 0.00% 0
24.08.23 13,225 215 6,863 0 0 0.00% 0
24.08.22 13,155 70 16,890 0 0 0.00% 0
24.08.21 13,160 5 8,379 0 0 0.00% 0
24.08.20 12,920 240 39,429 0 0 0.00% 0
24.08.19 13,215 295 9,494 0 0 0.00% 0
24.08.16 12,775 440 14,363 0 0 0.00% 0
24.08.14 12,495 280 19,336 0 0 0.00% 0
24.08.13 12,400 95 11,441 0 0 0.00% 0
24.08.12 12,300 100 2,318 0 0 0.00% 0
24.08.09 11,910 390 4,782 0 0 0.00% 0
24.08.08 12,190 280 4,837 0 0 0.00% 0
24.08.07 12,080 110 15,095 0 0 0.00% 0
24.08.06 11,670 410 13,497 0 0 0.00% 0
24.08.05 12,510 840 38,571 0 0 0.00% 0
24.08.02 13,170 660 48,938 0 0 0.00% 0
24.08.01 12,910 260 9,974 0 0 0.00% 0
24.07.31 13,050 140 24,012 0 0 0.00% 0
24.07.30 13,155 95 85,832 0 0 0.00% 0
24.07.29 13,040 115 32,888 0 0 0.00% 0
24.07.26 13,140 100 31,055 0 0 0.00% 0
24.07.25 13,605 465 22,030 0 0 0.00% 0
24.07.24 13,725 120 16,154 0 0 0.00% 0
24.07.23 13,480 245 11,218 0 0 0.00% 0
24.07.22 13,685 205 16,101 0 0 0.00% 0
24.07.19 13,630 55 12,089 0 0 0.00% 0
24.07.18 14,005 375 28,652 0 0 0.00% 0
24.07.17 14,260 255 25,426 0 0 0.00% 0
24.07.16 14,195 65 24,666 0 0 0.00% 0
24.07.15 13,990 205 20,701 0 0 0.00% 0
24.07.12 14,405 415 24,434 0 0 0.00% 0
24.07.11 14,250 155 20,064 0 0 0.00% 0
24.07.10 14,260 10 44,983 0 0 0.00% 0
24.07.09 14,100 160 26,662 0 0 0.00% 0
24.07.08 14,100 0 28,241 0 0 0.00% 0
24.07.05 14,110 10 10,215 0 0 0.00% 0
24.07.04 13,975 135 17,585 0 0 0.00% 0
24.07.03 13,915 60 12,056 0 0 0.00% 0
24.07.02 13,785 130 7,901 0 0 0.00% 0
24.07.01 13,750 35 15,199 0 0 0.00% 0
24.06.28 13,750 0 31,861 0 0 0.00% 0
24.06.27 13,855 105 8,153 0 0 0.00% 0
24.06.26 13,575 280 16,840 0 0 0.00% 0
24.06.25 13,910 335 13,100 0 0 0.00% 0
24.06.24 13,940 30 12,180 0 0 0.00% 0
24.06.21 14,120 180 19,182 0 0 0.00% 0
24.06.20 14,055 65 19,328 0 0 0.00% 0
24.06.19 14,005 50 22,297 0 0 0.00% 0
24.06.18 13,800 205 20,172 0 0 0.00% 0
24.06.17 13,780 20 20,619 0 0 0.00% 0
24.06.14 13,650 130 39,332 0 0 0.00% 0
24.06.13 13,215 435 14,858 0 0 0.00% 0
24.06.12 12,925 290 28,921 0 0 0.00% 0
24.06.11 12,980 55 13,229 0 0 0.00% 0
24.06.10 12,845 135 10,413 0 0 0.00% 0
24.06.07 12,725 120 13,415 0 0 0.00% 0
24.06.05 12,720 5 6,127 0 0 0.00% 0
24.06.04 12,740 20 5,377 0 0 0.00% 0
24.06.03 12,730 10 8,852 0 0 0.00% 0
24.05.31 12,905 175 8,691 0 0 0.00% 0
24.05.30 12,880 25 4,921 0 0 0.00% 0
24.05.29 12,790 90 9,209 0 0 0.00% 0
24.05.28 12,825 35 6,934 0 0 0.00% 0
24.05.27 12,790 35 9,534 0 0 0.00% 0
24.05.24 12,925 135 5,669 0 0 0.00% 0
24.05.23 12,790 135 15,196 0 0 0.00% 0
24.05.22 12,790 0 9,615 0 0 0.00% 0
24.05.21 12,515 275 17,858 0 0 0.00% 0
24.05.20 12,570 55 7,444 0 0 0.00% 0
24.05.17 12,575 5 3,424 0 0 0.00% 0
24.05.16 12,385 190 18,208 0 0 0.00% 0
24.05.14 12,350 35 9,773 0 0 0.00% 0
24.05.13 12,310 40 11,878 0 0 0.00% 0
24.05.10 12,240 70 4,285 0 0 0.00% 0
24.05.09 12,175 65 4,146 0 0 0.00% 0
24.05.08 12,165 10 7,395 0 0 0.00% 0
24.05.07 11,885 280 21,165 0 0 0.00% 0
24.05.03 11,810 75 16,424 0 0 0.00% 0
24.05.02 12,060 250 14,856 0 0 0.00% 0
24.04.30 12,050 10 50,056 0 0 0.00% 0
24.04.29 11,980 80 17,841 0 0 0.00% 0
24.04.26 11,860 120 19,009 0 0 0.00% 0
24.04.25 11,930 70 14,049 0 0 0.00% 0
24.04.24 11,755 175 14,908 0 0 0.00% 0
24.04.23 11,700 55 14,066 0 0 0.00% 0
24.04.22 11,800 100 17,970 0 0 0.00% 0
24.04.19 12,055 255 7,279 0 0 0.00% 0
24.04.18 12,215 160 14,409 0 0 0.00% 0
24.04.17 12,315 100 4,901 0 0 0.00% 0
24.04.16 12,435 120 7,469 0 0 0.00% 0
24.04.15 12,560 0 0 0 0 0.00% 0
24.04.12 12,220 340 10,124 0 0 0.00% 0
24.04.11 12,250 30 6,267 0 0 0.00% 0
24.04.09 12,200 50 4,522 0 0 0.00% 0
24.04.08 12,090 110 11,333 0 0 0.00% 0
24.04.05 12,235 145 7,859 0 0 0.00% 0
24.04.04 12,225 10 5,480 0 0 0.00% 0
24.04.03 12,340 115 14,422 0 0 0.00% 0
24.04.02 12,345 5 20,822 0 0 0.00% 0
24.04.01 12,390 45 22,087 0 0 0.00% 0
24.03.29 12,290 100 39,837 0 0 0.00% 0
24.03.28 12,260 30 11,039 0 0 0.00% 0
24.03.27 12,245 15 12,324 0 0 0.00% 0
24.03.26 12,305 60 9,036 0 0 0.00% 0
24.03.25 12,320 15 14,597 0 0 0.00% 0
24.03.22 12,205 115 7,103 0 0 0.00% 0
24.03.21 12,145 60 17,477 0 0 0.00% 0
24.03.20 12,095 50 9,111 0 0 0.00% 0
24.03.19 12,030 65 8,370 0 0 0.00% 0
24.03.18 12,120 90 40,166 0 0 0.00% 0
24.03.15 12,040 80 9,183 0 0 0.00% 0
24.03.14 12,075 35 15,052 0 0 0.00% 0
24.03.13 11,920 155 41,127 0 0 0.00% 0
24.03.12 11,920 0 76,713 0 0 0.00% 0
24.03.11 12,195 275 32,582 0 0 0.00% 0
24.03.08 12,095 100 26,885 0 0 0.00% 0
24.03.07 12,060 35 10,246 0 0 0.00% 0
24.03.06 12,315 255 35,177 0 0 0.00% 0
24.03.05 12,295 20 10,379 0 0 0.00% 0
24.03.04 11,925 370 27,284 0 0 0.00% 0
24.02.29 12,075 150 44,515 0 0 0.00% 0
24.02.28 11,980 95 10,247 0 0 0.00% 0
24.02.27 12,000 20 7,599 0 0 0.00% 0
24.02.26 12,035 35 12,557 0 0 0.00% 0
24.02.23 11,715 320 20,549 0 0 0.00% 0
24.02.22 11,740 25 32,809 0 0 0.00% 0
24.02.21 11,875 135 15,974 0 0 0.00% 0
24.02.20 11,890 15 10,591 0 0 0.00% 0
24.02.19 11,990 100 13,142 0 0 0.00% 0
24.02.16 11,980 10 9,456 0 0 0.00% 0
24.02.15 11,890 90 9,243 0 0 0.00% 0
24.02.14 12,020 130 14,586 0 0 0.00% 0
24.02.13 11,920 100 9,590 0 0 0.00% 0
24.02.08 11,760 160 33,555 0 0 0.00% 0
24.02.07 11,845 85 11,683 0 0 0.00% 0
24.02.06 11,820 25 16,242 0 0 0.00% 0
24.02.05 11,645 175 29,126 0 0 0.00% 0
24.02.02 11,560 85 21,603 0 0 0.00% 0
24.02.01 11,835 275 40,053 0 0 0.00% 0
24.01.31 11,885 50 73,101 0 0 0.00% 0
24.01.30 11,835 65 24,388 0 0 0.00% 0
24.01.29 11,925 90 10,526 0 0 0.00% 0
24.01.26 11,950 25 12,687 0 0 0.00% 0
24.01.25 11,875 75 18,429 0 0 0.00% 0
24.01.24 11,800 75 20,946 0 0 0.00% 0
24.01.23 11,790 10 26,880 0 0 0.00% 0
24.01.22 11,480 310 36,189 0 0 0.00% 0
24.01.19 11,305 175 15,410 0 0 0.00% 0
24.01.18 11,310 5 27,785 0 0 0.00% 0
24.01.17 11,205 105 24,036 0 0 0.00% 0
24.01.16 11,140 65 15,526 0 0 0.00% 0
24.01.15 11,050 90 38,236 0 0 0.00% 0
24.01.12 11,015 35 14,286 0 0 0.00% 0
24.01.11 10,945 70 6,582 0 0 0.00% 0
24.01.10 10,900 45 2,966 0 0 0.00% 0
24.01.09 10,610 290 10,849 0 0 0.00% 0
24.01.08 10,630 20 5,715 0 0 0.00% 0
24.01.05 10,695 65 6,725 0 0 0.00% 0
24.01.04 10,765 70 20,479 0 0 0.00% 0
24.01.03 11,000 235 13,356 0 0 0.00% 0
24.01.02 10,875 125 14,062 0 0 0.00% 0
23.12.28 10,975 100 38,944 0 0 0.00% 0
23.12.27 10,920 55 5,502 0 0 0.00% 0
23.12.26 10,945 25 5,540 0 0 0.00% 0
23.12.22 10,860 85 6,469 0 0 0.00% 0
23.12.21 10,985 125 15,511 0 0 0.00% 0
23.12.20 10,980 5 9,440 0 0 0.00% 0
23.12.19 10,930 50 5,001 0 0 0.00% 0
23.12.18 10,805 125 4,780 0 0 0.00% 0
23.12.15 10,815 10 9,407 0 0 0.00% 0
23.12.14 10,920 105 14,119 0 0 0.00% 0
23.12.13 10,820 100 12,755 0 0 0.00% 0
23.12.12 10,750 70 6,198 0 0 0.00% 0
23.12.11 10,595 155 6,092 0 0 0.00% 0
23.12.08 10,605 10 3,614 0 0 0.00% 0
23.12.07 10,610 5 1,460 0 0 0.00% 0
23.12.06 10,520 90 12,227 0 0 0.00% 0
23.12.05 10,505 15 6,911 0 0 0.00% 0
23.12.04 10,590 85 5,001 0 0 0.00% 0
23.12.01 10,470 120 3,804 0 0 0.00% 0
23.11.30 10,445 25 19,771 0 0 0.00% 0
23.11.29 10,450 5 5,892 0 0 0.00% 0
23.11.28 10,500 50 8,229 0 0 0.00% 0
23.11.27 10,520 20 13,144 0 0 0.00% 0
23.11.24 10,500 20 5,203 0 0 0.00% 0
23.11.23 10,470 30 4,152 0 0 0.00% 0
23.11.22 10,470 0 4,354 0 0 0.00% 0
23.11.21 10,260 210 13,845 0 0 0.00% 0
23.11.20 10,370 110 7,062 0 0 0.00% 0
23.11.17 10,330 40 7,918 0 0 0.00% 0
23.11.16 10,395 40 12,717 0 0 0.00% 0
23.11.15 10,390 5 7,366 0 0 0.00% 0
23.11.14 10,370 20 3,318 0 0 0.00% 0
23.11.13 10,005 365 4,997 0 0 0.00% 0
23.11.10 10,065 60 6,635 0 0 0.00% 0
23.11.09 10,015 50 6,387 0 0 0.00% 0
23.11.08 9,800 215 5,968 0 0 0.00% 0
23.11.07 9,695 105 7,892 0 0 0.00% 0
23.11.06 9,830 135 16,356 0 0 0.00% 0
23.11.03 9,835 5 164,386 0 0 0.00% 0
23.11.02 9,710 125 122,491 0 0 0.00% 0
23.11.01 9,585 125 136,512 0 0 0.00% 0
23.10.31 9,510 75 92,383 0 0 0.00% 0
23.10.30 9,515 5 114,302 0 0 0.00% 0
23.10.27 9,600 85 121,441 0 0 0.00% 0
23.10.26 9,750 150 128,937 0 0 0.00% 0
23.10.25 9,690 60 122,926 0 0 0.00% 0
23.10.24 9,690 0 109,785 0 0 0.00% 0
23.10.23 9,850 160 125,399 0 0 0.00% 0
23.10.20 9,865 15 114,423 0 0 0.00% 0
23.10.19 10,000 135 130,390 0 0 0.00% 0
23.10.18 10,065 65 136,889 0 0 0.00% 0
23.10.17 9,920 145 120,189 0 0 0.00% 0
23.10.16 10,055 135 121,839 0 0 0.00% 0
23.10.13 10,010 45 113,837 0 0 0.00% 0
23.10.12 9,935 75 124,244 0 0 0.00% 0
23.10.11 10,000 65 118,676 0 0 0.00% 0
23.10.10 9,745 255 143,172 0 0 0.00% 0
23.10.06 9,740 5 74,746 0 0 0.00% 0
23.10.05 9,660 80 72,279 0 0 0.00% 0
23.10.04 9,600 60 63,360 0 0 0.00% 0
23.09.27 9,715 115 7,063 0 0 0.00% 0
23.09.26 9,625 90 23,616 0 0 0.00% 0
23.09.25 9,605 20 5,803 0 0 0.00% 0
23.09.22 9,760 155 714 0 0 0.00% 0
23.09.21 9,845 85 1,102 0 0 0.00% 0
23.09.20 9,810 35 584 0 0 0.00% 0
23.09.19 9,710 100 520 0 0 0.00% 0
23.09.18 9,930 220 3,125 0 0 0.00% 0
23.09.15 9,880 50 1,141 0 0 0.00% 0
23.09.14 9,845 35 249 0 0 0.00% 0
23.09.13 10,050 205 1,673 0 0 0.00% 0
23.09.12 10,015 35 1,318 0 0 0.00% 0
23.09.11 10,020 5 2,671 0 0 0.00% 0
23.09.08 10,150 130 2,052 0 0 0.00% 0
23.09.07 10,175 25 4,186 0 0 0.00% 0
23.09.06 10,140 35 3,872 0 0 0.00% 0
23.09.05 10,185 45 789 0 0 0.00% 0
23.09.04 10,140 45 1,101 0 0 0.00% 0
23.09.01 10,090 50 557 0 0 0.00% 0
23.08.31 9,950 140 5,193 0 0 0.00% 0
23.08.30 9,790 160 24,595 0 0 0.00% 0
23.08.29 9,770 20 23,684 0 0 0.00% 0
23.08.28 9,560 210 62,287 0 0 0.00% 0
23.08.25 9,895 335 26,460 0 0 0.00% 0
23.08.24 9,770 125 67,979 0 0 0.00% 0
23.08.23 9,735 35 66,973 0 0 0.00% 0
23.08.22 9,635 100 74,057 0 0 0.00% 0
23.08.21 9,575 60 95,383 0 0 0.00% 0
23.08.18 9,660 85 76,111 0 0 0.00% 0
23.08.17 9,770 110 108,684 0 0 0.00% 0
23.08.16 9,640 130 195,574 0 0 0.00% 0
23.08.14 9,675 35 121,977 0 0 0.00% 0
23.08.11 9,690 15 223,519 0 0 0.00% 0
23.08.10 9,785 95 110,586 0 0 0.00% 0
23.08.09 9,850 65 84,942 0 0 0.00% 0
23.08.08 9,750 100 85,916 0 0 0.00% 0
23.08.07 9,945 195 89,344 0 0 0.00% 0
23.08.04 9,900 45 49,287 0 0 0.00% 0
23.08.03 10,075 175 61,800 0 0 0.00% 0
23.08.02 9,960 115 32,110 0 0 0.00% 0
23.08.01 0 15 42,033 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:25 더보기 >