KODEX 미국S&P500커뮤니케이션

(463690)    I    코스피 ETF 11.21 15:32
15,450 전일 15,300 고가 15,460 상한가 20,085 거래량
(주) 		975
150 0.98% 시가 15,405 저가 15,390 하한가 10,815 거래대금
(백만) 		15
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 15,300 150 975 0 0 0.00% 800,000
24.11.20 15,180 120 471 0 0 0.00% 800,000
24.11.19 15,115 65 216 0 0 0.00% 800,000
24.11.18 15,305 190 1,450 0 0 0.00% 800,000
24.11.15 15,540 235 1,411 0 0 0.00% 800,000
24.11.14 15,450 15 4,528 0 0 0.00% 800,000
24.11.13 15,365 85 5,643 0 0 0.00% 800,000
24.11.12 15,335 30 228 0 0 0.00% 800,000
24.11.11 15,235 100 473 0 0 0.00% 800,000
24.11.08 15,140 95 180 0 0 0.00% 900,000
24.11.07 14,940 200 4,272 0 0 0.00% 900,000
24.11.06 14,485 455 8,630 0 0 0.00% 0
24.11.05 14,410 75 188 0 0 0.00% 0
24.11.04 14,460 50 1,336 0 0 0.00% 0
24.11.01 14,530 70 56 0 0 0.00% 0
24.10.31 14,575 45 18,776 0 0 0.00% 0
24.10.30 14,370 235 602 0 0 0.00% 0
24.10.29 14,405 35 291 0 0 0.00% 0
24.10.28 14,255 150 1,644 0 0 0.00% 0
24.10.25 14,235 20 678 0 0 0.00% 0
24.10.24 14,320 85 209 0 0 0.00% 0
24.10.23 14,255 65 1,511 0 0 0.00% 0
24.10.22 14,235 20 431 0 0 0.00% 0
24.10.21 14,195 40 160 0 0 0.00% 0
24.10.18 14,165 30 378 0 0 0.00% 0
24.10.17 14,145 20 471 0 0 0.00% 0
24.10.16 14,025 120 684 0 0 0.00% 0
24.10.15 13,955 70 10 0 0 0.00% 0
24.10.14 13,775 180 16 0 0 0.00% 0
24.10.11 13,885 110 127 0 0 0.00% 0
24.10.10 13,770 115 26 0 0 0.00% 0
24.10.08 13,890 120 1,482 0 0 0.00% 0
24.10.07 13,625 265 1,750 0 0 0.00% 0
24.10.04 13,510 115 389 0 0 0.00% 0
24.10.02 13,405 105 381 0 0 0.00% 0
24.09.30 13,450 45 192 0 0 0.00% 0
24.09.27 13,490 40 882 0 0 0.00% 0
24.09.26 13,440 50 1,898 0 0 0.00% 0
24.09.25 13,445 5 151 0 0 0.00% 0
24.09.24 13,480 35 894 0 0 0.00% 0
24.09.23 13,370 110 633 0 0 0.00% 0
24.09.20 13,335 35 148 0 0 0.00% 0
24.09.19 12,955 380 1,523 0 0 0.00% 0
24.09.13 12,875 80 246 0 0 0.00% 0
24.09.12 12,775 100 258 0 0 0.00% 0
24.09.11 12,845 70 651 0 0 0.00% 0
24.09.10 12,790 55 26 0 0 0.00% 0
24.09.09 12,910 120 1,002 0 0 0.00% 0
24.09.06 12,980 70 84 0 0 0.00% 0
24.09.05 13,040 60 86 0 0 0.00% 0
24.09.04 13,305 265 228 0 0 0.00% 0
24.09.03 13,210 95 25 0 0 0.00% 0
24.09.02 13,195 15 634 0 0 0.00% 0
24.08.30 13,145 50 124 0 0 0.00% 0
24.08.29 13,285 140 140 0 0 0.00% 0
24.08.28 13,270 15 907 0 0 0.00% 0
24.08.27 13,185 85 187 0 0 0.00% 0
24.08.26 13,220 35 908 0 0 0.00% 0
24.08.23 13,230 10 207 0 0 0.00% 0
24.08.22 13,230 0 165 0 0 0.00% 0
24.08.21 13,165 65 140 0 0 0.00% 0
24.08.20 13,055 110 1,190 0 0 0.00% 0
24.08.19 13,315 260 3,872 0 0 0.00% 0
24.08.16 13,200 115 361 0 0 0.00% 0
24.08.14 13,165 35 430 0 0 0.00% 0
24.08.13 13,205 40 883 0 0 0.00% 0
24.08.12 13,045 160 473 0 0 0.00% 0
24.08.09 12,955 90 1,316 0 0 0.00% 0
24.08.08 13,080 125 1,147 0 0 0.00% 0
24.08.07 12,945 135 1,881 0 0 0.00% 0
24.08.06 12,615 330 7,023 0 0 0.00% 0
24.08.05 13,240 625 13,465 0 0 0.00% 0
24.08.02 13,390 150 9,247 0 0 0.00% 0
24.08.01 13,275 115 25,686 0 0 0.00% 0
24.07.31 13,285 10 690 0 0 0.00% 0
24.07.30 13,155 150 350 0 0 0.00% 0
24.07.29 13,005 150 50 0 0 0.00% 0
24.07.26 13,130 125 225 0 0 0.00% 0
24.07.25 13,370 240 302 0 0 0.00% 0
24.07.24 13,430 60 913 0 0 0.00% 0
24.07.23 13,330 100 483 0 0 0.00% 0
24.07.22 13,535 205 921 0 0 0.00% 0
24.07.19 13,505 30 289 0 0 0.00% 0
24.07.18 13,530 25 302 0 0 0.00% 0
24.07.17 13,680 150 307 0 0 0.00% 0
24.07.16 13,555 125 82 0 0 0.00% 0
24.07.15 13,620 65 502 0 0 0.00% 0
24.07.12 13,760 140 3,343 0 0 0.00% 0
24.07.11 13,770 10 326 0 0 0.00% 0
24.07.10 13,710 60 3,403 0 0 0.00% 0
24.07.09 13,815 105 221 0 0 0.00% 0
24.07.08 13,595 220 556 0 0 0.00% 0
24.07.05 13,540 55 251 0 0 0.00% 0
24.07.04 13,625 85 65 0 0 0.00% 0
24.07.03 13,470 155 837 0 0 0.00% 0
24.07.02 13,500 30 5,604 0 0 0.00% 0
24.07.01 13,615 115 1,421 0 0 0.00% 0
24.06.28 13,525 90 458 0 0 0.00% 0
24.06.27 13,530 5 240 0 0 0.00% 0
24.06.26 13,450 80 109 0 0 0.00% 0
24.06.25 13,400 50 174 0 0 0.00% 0
24.06.24 13,290 110 450 0 0 0.00% 0
24.06.21 13,120 170 444 0 0 0.00% 0
24.06.20 13,170 50 1,385 0 0 0.00% 0
24.06.19 13,225 55 341 0 0 0.00% 0
24.06.18 13,185 40 1,349 0 0 0.00% 0
24.06.17 13,125 60 777 0 0 0.00% 0
24.06.14 13,160 35 741 0 0 0.00% 0
24.06.13 13,270 110 964 0 0 0.00% 0
24.06.12 13,215 55 804 0 0 0.00% 0
24.06.11 13,235 20 386 0 0 0.00% 0
24.06.10 13,185 50 970 0 0 0.00% 0
24.06.07 13,110 75 330 0 0 0.00% 0
24.06.05 13,020 90 1,310 0 0 0.00% 0
24.06.04 12,925 95 336 0 0 0.00% 0
24.06.03 12,885 40 98 0 0 0.00% 0
24.05.31 12,820 65 89 0 0 0.00% 0
24.05.30 12,815 5 533 0 0 0.00% 0
24.05.29 12,810 5 129 0 0 0.00% 0
24.05.28 12,765 45 211 0 0 0.00% 0
24.05.27 12,740 25 2,550 0 0 0.00% 0
24.05.24 12,835 95 153 0 0 0.00% 0
24.05.23 12,800 35 1,221 0 0 0.00% 0
24.05.22 12,795 5 323 0 0 0.00% 0
24.05.21 12,650 145 67 0 0 0.00% 0
24.05.20 12,620 30 1,691 0 0 0.00% 0
24.05.17 12,630 10 411 0 0 0.00% 0
24.05.16 12,585 45 257 0 0 0.00% 0
24.05.14 12,585 0 169 0 0 0.00% 0
24.05.13 12,655 70 951 0 0 0.00% 0
24.05.10 12,535 120 1,038 0 0 0.00% 0
24.05.09 12,475 60 5,440 0 0 0.00% 0
24.05.08 12,395 80 756 0 0 0.00% 0
24.05.07 12,325 70 190 0 0 0.00% 0
24.05.03 12,305 20 105 0 0 0.00% 0
24.05.02 12,405 100 197 0 0 0.00% 0
24.04.30 12,505 100 776 0 0 0.00% 0
24.04.29 12,395 125 10,503 0 0 0.00% 0
24.04.26 12,530 135 133,571 0 0 0.00% 0
24.04.25 12,590 60 489 0 0 0.00% 0
24.04.24 12,455 135 287 0 0 0.00% 0
24.04.23 12,505 50 70 0 0 0.00% 0
24.04.22 12,360 145 2,710 0 0 0.00% 0
24.04.19 12,485 125 267 0 0 0.00% 0
24.04.18 12,600 115 797 0 0 0.00% 0
24.04.17 12,720 120 366 0 0 0.00% 0
24.04.16 12,810 90 224 0 0 0.00% 0
24.04.15 12,845 0 0 0 0 0.00% 0
24.04.12 12,565 280 360 0 0 0.00% 0
24.04.11 12,650 85 772 0 0 0.00% 0
24.04.09 12,685 35 1,013 0 0 0.00% 0
24.04.08 12,560 125 138 0 0 0.00% 0
24.04.05 12,570 10 951 0 0 0.00% 0
24.04.04 12,560 10 2,401 0 0 0.00% 0
24.04.03 12,595 35 66 0 0 0.00% 0
24.04.02 12,385 210 1,310 0 0 0.00% 0
24.04.01 12,400 15 8,533 0 0 0.00% 0
24.03.29 12,460 60 2,947 0 0 0.00% 0
24.03.28 12,415 45 1,023 0 0 0.00% 0
24.03.27 12,325 90 263 0 0 0.00% 0
24.03.26 12,320 5 283 0 0 0.00% 0
24.03.25 12,320 0 190 0 0 0.00% 0
24.03.22 12,220 100 1,054 0 0 0.00% 0
24.03.21 12,265 45 958 0 0 0.00% 0
24.03.20 12,170 95 1,018 0 0 0.00% 0
24.03.19 11,995 175 571 0 0 0.00% 0
24.03.18 11,965 30 591 0 0 0.00% 0
24.03.15 11,900 65 227 0 0 0.00% 0
24.03.14 11,825 75 628 0 0 0.00% 0
24.03.13 11,710 115 198 0 0 0.00% 0
24.03.12 11,690 20 91 0 0 0.00% 0
24.03.11 11,880 190 1,547 0 0 0.00% 0
24.03.08 11,815 65 185 0 0 0.00% 0
24.03.07 11,875 60 111 0 0 0.00% 0
24.03.06 11,900 25 102 0 0 0.00% 0
24.03.05 12,005 105 488 0 0 0.00% 0
24.03.04 11,825 180 634 0 0 0.00% 0
24.02.29 11,930 105 951 0 0 0.00% 0
24.02.28 11,735 195 711 0 0 0.00% 0
24.02.27 12,020 285 479 0 0 0.00% 0
24.02.26 12,035 15 988 0 0 0.00% 0
24.02.23 11,900 135 3,427 0 0 0.00% 0
24.02.22 11,910 10 365 0 0 0.00% 0
24.02.21 11,955 45 963 0 0 0.00% 0
24.02.20 11,980 25 221 0 0 0.00% 0
24.02.19 12,140 160 3,188 0 0 0.00% 0
24.02.16 12,025 115 162 0 0 0.00% 0
24.02.15 11,840 185 533 0 0 0.00% 0
24.02.14 11,805 35 2,802 0 0 0.00% 0
24.02.13 11,705 100 1,260 0 0 0.00% 0
24.02.08 11,650 55 4,879 0 0 0.00% 0
24.02.07 11,790 140 21,523 0 0 0.00% 0
24.02.06 11,995 205 3,591 0 0 0.00% 0
24.02.05 11,585 410 48,380 0 0 0.00% 0
24.02.02 11,455 130 77,351 0 0 0.00% 0
24.02.01 11,725 270 1,515 0 0 0.00% 0
24.01.31 11,800 75 54 0 0 0.00% 0
24.01.30 11,815 5 348 0 0 0.00% 0
24.01.29 11,560 255 885 0 0 0.00% 0
24.01.26 11,485 75 39,051 0 0 0.00% 0
24.01.25 11,535 50 651 0 0 0.00% 0
24.01.24 11,370 165 40,272 0 0 0.00% 0
24.01.23 11,350 20 259 0 0 0.00% 0
24.01.22 11,205 145 1,455 0 0 0.00% 0
24.01.19 11,035 170 62 0 0 0.00% 0
24.01.18 11,150 115 417 0 0 0.00% 0
24.01.17 11,145 5 1,316 0 0 0.00% 0
24.01.16 11,060 85 93 0 0 0.00% 0
24.01.15 10,910 150 1,109 0 0 0.00% 0
24.01.12 10,920 10 4,634 0 0 0.00% 0
24.01.11 10,900 20 67 0 0 0.00% 0
24.01.10 10,850 50 503 0 0 0.00% 0
24.01.09 10,665 185 16 0 0 0.00% 0
24.01.08 10,695 30 389 0 0 0.00% 0
24.01.05 10,735 40 1 0 0 0.00% 0
24.01.04 10,680 55 1,479 0 0 0.00% 0
24.01.03 10,760 80 85 0 0 0.00% 0
24.01.02 10,675 85 4,834 0 0 0.00% 0
23.12.28 10,650 25 289 0 0 0.00% 0
23.12.27 10,640 10 39 0 0 0.00% 0
23.12.26 10,670 30 4 0 0 0.00% 0
23.12.22 10,640 30 47 0 0 0.00% 0
23.12.21 10,675 35 94 0 0 0.00% 0
23.12.20 10,515 160 242 0 0 0.00% 0
23.12.19 10,400 115 33,425 0 0 0.00% 0
23.12.18 10,415 15 10,122 0 0 0.00% 0
23.12.15 10,400 15 4,804 0 0 0.00% 0
23.12.14 10,400 0 40,214 0 0 0.00% 0
23.12.13 10,380 20 13 0 0 0.00% 0
23.12.12 10,485 105 41,428 0 0 0.00% 0
23.12.11 10,390 95 2,165 0 0 0.00% 0
23.12.08 10,200 190 4,670 0 0 0.00% 0
23.12.07 10,150 50 101 0 0 0.00% 0
23.12.06 10,285 135 2,009 0 0 0.00% 0
23.12.05 10,315 30 100 0 0 0.00% 0
23.12.04 10,335 20 29 0 0 0.00% 0
23.12.01 10,290 45 4,782 0 0 0.00% 0
23.11.30 10,270 20 751 0 0 0.00% 0
23.11.29 10,290 20 30 0 0 0.00% 0
23.11.28 10,440 150 22 0 0 0.00% 0
23.11.27 10,480 40 1,148 0 0 0.00% 0
23.11.24 10,470 10 23 0 0 0.00% 0
23.11.23 10,290 180 1,153 0 0 0.00% 0
23.11.22 10,375 85 40 0 0 0.00% 0
23.11.21 10,185 190 571 0 0 0.00% 0
23.11.20 10,215 30 201 0 0 0.00% 0
23.11.17 10,265 50 3 0 0 0.00% 0
23.11.16 10,275 10 953 0 0 0.00% 0
23.11.15 10,165 110 107 0 0 0.00% 0
23.11.14 10,255 90 370 0 0 0.00% 0
23.11.13 10,015 240 5,360 0 0 0.00% 0
23.11.10 10,015 0 6 0 0 0.00% 0
23.11.09 10,005 10 2,003 0 0 0.00% 0
23.11.08 9,925 80 114 0 0 0.00% 0
23.11.06 9,905 20 12 0 0 0.00% 0
23.11.03 10,015 110 164 0 0 0.00% 0
23.11.02 9,885 130 22 0 0 0.00% 0
23.11.01 9,825 60 200 0 0 0.00% 0
23.10.31 9,635 190 158 0 0 0.00% 0
23.10.30 9,675 40 451 0 0 0.00% 0
23.10.27 9,845 170 51 0 0 0.00% 0
23.10.26 10,235 390 3,036 0 0 0.00% 0
23.10.25 10,150 85 155 0 0 0.00% 0
23.10.23 10,170 20 121 0 0 0.00% 0
23.10.20 10,275 105 716 0 0 0.00% 0
23.10.19 10,380 105 353 0 0 0.00% 0
23.10.18 10,320 60 253 0 0 0.00% 0
23.10.16 10,305 75 306 0 0 0.00% 0
23.10.13 10,375 70 103 0 0 0.00% 0
23.10.12 10,235 140 1,156 0 0 0.00% 0
23.10.11 10,295 60 10,155 0 0 0.00% 0
23.10.10 9,985 310 413 0 0 0.00% 0
23.10.06 10,050 65 4 0 0 0.00% 0
23.10.05 10,045 5 461 0 0 0.00% 0
23.10.04 9,900 145 1,221 0 0 0.00% 0
23.09.27 9,945 45 5 0 0 0.00% 0
23.09.26 9,930 15 344 0 0 0.00% 0
23.09.25 9,935 5 5,391 0 0 0.00% 0
23.09.22 10,040 105 53 0 0 0.00% 0
23.09.21 10,125 85 1 0 0 0.00% 0
23.09.20 10,105 20 83 0 0 0.00% 0
23.09.19 10,100 5 20 0 0 0.00% 0
23.09.18 10,230 130 1,708 0 0 0.00% 0
23.09.15 10,115 115 321 0 0 0.00% 0
23.09.14 10,110 5 69 0 0 0.00% 0
23.09.13 10,160 50 25 0 0 0.00% 0
23.09.12 10,110 50 11 0 0 0.00% 0
23.09.11 10,020 90 2,277 0 0 0.00% 0
23.09.08 10,005 15 324 0 0 0.00% 0
23.09.07 10,025 20 553 0 0 0.00% 0
23.09.06 10,010 15 3,213 0 0 0.00% 0
23.09.05 9,965 45 257 0 0 0.00% 0
23.09.04 10,035 70 461 0 0 0.00% 0
23.09.01 10,155 120 1,610 0 0 0.00% 0
23.08.31 10,065 90 14,678 0 0 0.00% 0
23.08.30 9,880 185 11,185 0 0 0.00% 0
23.08.29 9,820 60 11,792 0 0 0.00% 0
23.08.28 9,705 115 2,009 0 0 0.00% 0
23.08.25 9,995 290 60 0 0 0.00% 0
23.08.24 9,835 160 1,316 0 0 0.00% 0
23.08.23 9,845 10 200 0 0 0.00% 0
23.08.22 9,870 25 239 0 0 0.00% 0
23.08.21 9,875 5 13,177 0 0 0.00% 0
23.08.18 9,945 70 10,619 0 0 0.00% 0
23.08.17 10,025 80 517 0 0 0.00% 0
23.08.16 10,080 55 226 0 0 0.00% 0
23.08.14 10,055 25 60 0 0 0.00% 0
23.08.11 10,045 10 599 0 0 0.00% 0
23.08.10 10,110 65 21,353 0 0 0.00% 0
23.08.09 10,030 80 73 0 0 0.00% 0
23.08.08 9,870 160 14,687 0 0 0.00% 0
23.08.07 9,965 95 24,056 0 0 0.00% 0
23.08.04 9,885 80 165 0 0 0.00% 0
23.08.03 10,035 150 509 0 0 0.00% 0
23.08.02 9,960 75 1,865 0 0 0.00% 0
23.08.01 0 15 12,606 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 07:34 더보기 >