KODEX 밸류Plus

(244670)    I    코스피 ETF 12.09 10:06
7,500 전일 7,695 고가 7,630 상한가 10,000 거래량
(주)
2,275
195 -2.53% 시가 7,630 저가 7,500 하한가 5,390 거래대금
(백만)
17
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 7,735 40 1,059 0 0 0.00% 500,000
24.12.05 7,820 85 346 0 0 0.00% 500,000
24.12.04 7,945 125 828 0 0 0.00% 500,000
24.12.03 7,825 120 327 0 0 0.00% 500,000
24.12.02 7,850 25 2 0 0 0.00% 500,000
24.11.29 7,950 100 574 0 0 0.00% 500,000
24.11.28 7,860 90 851 0 0 0.00% 500,000
24.11.27 7,885 25 131 0 0 0.00% 500,000
24.11.26 7,825 60 103 0 0 0.00% 500,000
24.11.25 7,800 25 437 0 0 0.00% 500,000
24.11.22 7,800 0 472 0 0 0.00% 0
24.11.21 7,725 75 1,859 0 0 0.00% 0
24.11.20 7,670 55 87 0 0 0.00% 0
24.11.19 7,650 20 37 0 0 0.00% 0
24.11.18 7,605 45 4 0 0 0.00% 0
24.11.15 7,515 90 1,314 0 0 0.00% 0
24.11.14 7,520 15 587 0 0 0.00% 0
24.11.13 7,655 135 190 0 0 0.00% 0
24.11.12 7,835 180 416 0 0 0.00% 0
24.11.11 7,935 100 1,794 0 0 0.00% 0
24.11.08 8,035 100 178 0 0 0.00% 0
24.11.07 8,035 0 127 0 0 0.00% 0
24.11.06 8,065 30 1,283 0 0 0.00% 0
24.11.05 8,005 60 1,925 0 0 0.00% 0
24.11.04 7,970 35 1,165 0 0 0.00% 0
24.11.01 7,980 10 5 0 0 0.00% 0
24.10.31 7,930 50 7 0 0 0.00% 0
24.10.30 7,915 15 26 0 0 0.00% 0
24.10.29 7,950 35 994 0 0 0.00% 0
24.10.28 7,840 110 22 0 0 0.00% 0
24.10.25 7,925 85 355 0 0 0.00% 0
24.10.24 7,950 25 3 0 0 0.00% 0
24.10.23 7,955 5 189 0 0 0.00% 0
24.10.22 8,060 105 39 0 0 0.00% 0
24.10.21 8,055 5 19 0 0 0.00% 0
24.10.18 8,115 60 62 0 0 0.00% 0
24.10.17 8,080 35 13 0 0 0.00% 0
24.10.16 8,085 5 234 0 0 0.00% 0
24.10.15 8,075 10 42 0 0 0.00% 0
24.10.14 8,050 25 31 0 0 0.00% 0
24.10.11 8,105 55 446 0 0 0.00% 0
24.10.10 8,110 5 882 0 0 0.00% 0
24.10.08 8,175 65 332 0 0 0.00% 0
24.10.07 8,045 130 1,628 0 0 0.00% 0
24.10.04 8,080 35 256 0 0 0.00% 0
24.10.02 8,175 95 346 0 0 0.00% 0
24.09.30 8,275 100 629 0 0 0.00% 0
24.09.27 8,220 55 1,307 0 0 0.00% 0
24.09.26 8,135 85 15 0 0 0.00% 0
24.09.25 8,195 60 158 0 0 0.00% 0
24.09.24 8,080 115 114 0 0 0.00% 0
24.09.23 8,075 5 54 0 0 0.00% 0
24.09.20 8,020 55 770 0 0 0.00% 0
24.09.19 8,030 10 101 0 0 0.00% 0
24.09.13 8,015 15 132 0 0 0.00% 0
24.09.12 7,875 140 6 0 0 0.00% 0
24.09.11 7,925 50 145 0 0 0.00% 0
24.09.10 7,935 10 2,950 0 0 0.00% 0
24.09.09 7,900 35 162 0 0 0.00% 0
24.09.06 7,960 60 64 0 0 0.00% 0
24.09.05 7,920 40 193 0 0 0.00% 0
24.09.04 8,165 245 374 0 0 0.00% 0
24.09.03 8,080 85 14 0 0 0.00% 0
24.09.02 8,140 60 46 0 0 0.00% 0
24.08.30 8,100 40 14 0 0 0.00% 0
24.08.29 8,125 25 22 0 0 0.00% 0
24.08.28 8,220 95 186 0 0 0.00% 0
24.08.27 8,165 55 5 0 0 0.00% 0
24.08.26 8,165 0 10 0 0 0.00% 0
24.08.23 8,110 55 2 0 0 0.00% 0
24.08.22 8,120 10 57 0 0 0.00% 0
24.08.21 8,085 35 78 0 0 0.00% 0
24.08.20 8,055 30 2,220 0 0 0.00% 0
24.08.19 8,080 25 8 0 0 0.00% 0
24.08.16 8,050 30 60 0 0 0.00% 0
24.08.14 7,990 60 1,301 0 0 0.00% 0
24.08.13 8,000 10 0 0 0 0.00% 0
24.08.12 7,870 130 1,121 0 0 0.00% 0
24.08.09 7,825 45 317 0 0 0.00% 0
24.08.08 7,810 15 95 0 0 0.00% 0
24.08.07 7,775 35 1,691 0 0 0.00% 0
24.08.06 7,460 315 105 0 0 0.00% 0
24.08.05 8,240 780 1,285 0 0 0.00% 0
24.08.02 8,465 225 71 0 0 0.00% 0
24.08.01 8,295 170 107 0 0 0.00% 0
24.07.31 8,270 25 8 0 0 0.00% 0
24.07.30 8,330 60 178 0 0 0.00% 0
24.07.29 8,325 5 11 0 0 0.00% 0
24.07.26 8,220 105 19 0 0 0.00% 0
24.07.25 8,290 70 12 0 0 0.00% 0
24.07.24 8,360 70 256 0 0 0.00% 0
24.07.23 8,335 25 14 0 0 0.00% 0
24.07.22 8,450 115 5 0 0 0.00% 0
24.07.19 8,515 65 104 0 0 0.00% 0
24.07.18 8,550 35 87 0 0 0.00% 0
24.07.17 8,500 50 713 0 0 0.00% 0
24.07.16 8,545 45 144 0 0 0.00% 0
24.07.15 8,505 40 84 0 0 0.00% 0
24.07.12 8,480 25 5,618 0 0 0.00% 0
24.07.11 8,430 50 54 0 0 0.00% 0
24.07.10 8,475 45 636 0 0 0.00% 0
24.07.09 8,420 55 23 0 0 0.00% 0
24.07.08 8,400 20 1,184 0 0 0.00% 0
24.07.05 8,345 55 329 0 0 0.00% 0
24.07.04 8,355 10 130 0 0 0.00% 0
24.07.03 8,430 75 86 0 0 0.00% 0
24.07.02 8,550 120 89 0 0 0.00% 0
24.07.01 8,570 20 3 0 0 0.00% 0
24.06.28 8,495 75 3,633 0 0 0.00% 0
24.06.27 8,585 90 75 0 0 0.00% 0
24.06.26 8,600 15 2 0 0 0.00% 0
24.06.25 8,565 35 8 0 0 0.00% 0
24.06.24 8,645 80 314 0 0 0.00% 0
24.06.21 8,685 40 84 0 0 0.00% 0
24.06.20 8,630 55 1,325 0 0 0.00% 0
24.06.19 8,705 75 17,313 0 0 0.00% 0
24.06.18 8,730 25 196 0 0 0.00% 0
24.06.17 8,695 35 256 0 0 0.00% 0
24.06.14 8,585 110 200 0 0 0.00% 0
24.06.13 8,585 0 0 0 0 0.00% 0
24.06.12 8,540 45 256 0 0 0.00% 0
24.06.11 8,570 30 96 0 0 0.00% 0
24.06.10 8,575 5 66 0 0 0.00% 0
24.06.07 8,510 65 10 0 0 0.00% 0
24.06.05 8,585 75 38 0 0 0.00% 0
24.06.04 8,740 155 137 0 0 0.00% 0
24.06.03 8,595 145 207 0 0 0.00% 0
24.05.31 8,570 25 182 0 0 0.00% 0
24.05.30 8,625 55 75 0 0 0.00% 0
24.05.29 8,705 80 377 0 0 0.00% 0
24.05.28 8,695 10 3 0 0 0.00% 0
24.05.27 8,655 40 1,152 0 0 0.00% 0
24.05.24 8,690 35 587 0 0 0.00% 0
24.05.23 8,800 110 107 0 0 0.00% 0
24.05.22 8,695 105 172 0 0 0.00% 0
24.05.21 8,765 70 182 0 0 0.00% 0
24.05.20 8,720 45 1,140 0 0 0.00% 0
24.05.17 8,725 5 12 0 0 0.00% 0
24.05.16 8,685 40 2,750 0 0 0.00% 0
24.05.14 8,780 95 1,219,397 0 0 0.00% 0
24.05.13 8,775 5 2,601 0 0 0.00% 0
24.05.10 8,720 55 481 0 0 0.00% 0
24.05.09 8,745 25 584 0 0 0.00% 0
24.05.08 8,730 15 1,156 0 0 0.00% 0
24.05.07 8,700 30 413 0 0 0.00% 0
24.05.03 8,705 5 499 0 0 0.00% 0
24.05.02 8,725 20 4,092 0 0 0.00% 0
24.04.30 8,650 75 10,323 0 0 0.00% 0
24.04.29 8,755 185 18 0 0 0.00% 0
24.04.26 8,755 0 5,266 0 0 0.00% 0
24.04.25 8,720 35 211 0 0 0.00% 0
24.04.24 8,715 5 2,693 0 0 0.00% 0
24.04.23 8,730 15 843 0 0 0.00% 0
24.04.22 8,550 180 673 0 0 0.00% 0
24.04.19 8,615 65 174 0 0 0.00% 0
24.04.18 8,495 120 1 0 0 0.00% 0
24.04.17 8,520 25 714 0 0 0.00% 0
24.04.16 8,605 85 348 0 0 0.00% 0
24.04.15 8,635 0 0 0 0 0.00% 0
24.04.12 8,705 70 313 0 0 0.00% 0
24.04.11 8,775 70 594 0 0 0.00% 0
24.04.09 8,790 15 7,072 0 0 0.00% 0
24.04.08 8,875 85 58 0 0 0.00% 0
24.04.05 8,880 5 677 0 0 0.00% 0
24.04.04 8,945 65 3,074 0 0 0.00% 0
24.04.03 8,920 25 318 0 0 0.00% 0
24.04.02 9,005 85 5,871 0 0 0.00% 0
24.04.01 8,895 110 1,477 0 0 0.00% 0
24.03.29 8,930 35 1,071 0 0 0.00% 0
24.03.28 8,955 25 18,359 0 0 0.00% 0
24.03.27 8,915 40 1,243 0 0 0.00% 0
24.03.26 8,900 15 1,457 0 0 0.00% 0
24.03.25 8,980 80 808 0 0 0.00% 0
24.03.22 8,965 15 214 0 0 0.00% 0
24.03.21 8,870 95 17,496 0 0 0.00% 0
24.03.20 8,820 50 4,868 0 0 0.00% 0
24.03.19 8,870 50 12,882 0 0 0.00% 0
24.03.18 8,875 5 679,839 0 0 0.00% 0
24.03.15 8,905 30 1,423 0 0 0.00% 0
24.03.14 8,780 125 218 0 0 0.00% 0
24.03.13 8,810 30 2,511 0 0 0.00% 0
24.03.12 8,820 10 222 0 0 0.00% 0
24.03.11 8,860 40 570 0 0 0.00% 0
24.03.08 8,900 40 4,887 0 0 0.00% 0
24.03.07 8,955 55 8,389 0 0 0.00% 0
24.03.06 8,970 15 1,250 0 0 0.00% 0
24.03.05 9,000 30 8,952 0 0 0.00% 0
24.03.04 9,040 40 22,638 0 0 0.00% 0
24.02.29 9,075 35 2,163 0 0 0.00% 0
24.02.28 8,995 80 3,146 0 0 0.00% 0
24.02.27 9,120 125 2,489 0 0 0.00% 0
24.02.26 9,310 190 7,351 0 0 0.00% 0
24.02.23 9,200 110 1,671,019 0 0 0.00% 0
24.02.22 9,195 5 13,949 0 0 0.00% 0
24.02.21 9,180 15 1,240 0 0 0.00% 0
24.02.20 9,300 120 2,021 0 0 0.00% 0
24.02.19 9,260 40 16,794 0 0 0.00% 0
24.02.16 9,050 210 547 0 0 0.00% 0
24.02.15 9,210 160 9,815 0 0 0.00% 0
24.02.14 9,280 70 408 0 0 0.00% 0
24.02.13 9,300 20 92 0 0 0.00% 0
24.02.08 9,375 75 4,760 0 0 0.00% 0
24.02.07 9,160 215 7,814 0 0 0.00% 0
24.02.06 9,335 175 16,154 0 0 0.00% 0
24.02.05 9,230 105 1,448,987 0 0 0.00% 0
24.02.02 9,010 220 591 0 0 0.00% 0
24.02.01 8,720 290 4,045 0 0 0.00% 0
24.01.31 8,705 15 2,836 0 0 0.00% 0
24.01.30 8,605 100 8,853 0 0 0.00% 0
24.01.29 8,430 175 2,558 0 0 0.00% 0
24.01.26 8,325 105 32 0 0 0.00% 0
24.01.25 8,300 25 370 0 0 0.00% 0
24.01.23 8,235 65 29 0 0 0.00% 0
24.01.22 8,255 20 150 0 0 0.00% 0
24.01.19 8,265 10 1 0 0 0.00% 0
24.01.18 8,275 10 6 0 0 0.00% 0
24.01.17 8,435 160 91 0 0 0.00% 0
24.01.16 8,495 60 10,028 0 0 0.00% 0
24.01.15 8,495 0 60 0 0 0.00% 0
24.01.12 8,555 60 47 0 0 0.00% 0
24.01.10 8,560 5 5 0 0 0.00% 0
24.01.08 8,685 130 1,502 0 0 0.00% 0
24.01.05 8,700 15 2 0 0 0.00% 0
24.01.04 8,755 55 174 0 0 0.00% 0
24.01.03 8,805 50 5 0 0 0.00% 0
24.01.02 8,830 25 2,333 0 0 0.00% 0
23.12.28 8,795 35 303 0 0 0.00% 0
23.12.27 8,755 40 263 0 0 0.00% 0
23.12.21 8,815 80 22 0 0 0.00% 0
23.12.20 8,650 165 1,939 0 0 0.00% 0
23.12.19 8,530 120 62 0 0 0.00% 0
23.12.18 8,530 0 300 0 0 0.00% 0
23.12.15 8,520 10 134 0 0 0.00% 0
23.12.14 8,455 65 5 0 0 0.00% 0
23.12.13 8,490 35 83 0 0 0.00% 0
23.12.12 8,495 5 1,761 0 0 0.00% 0
23.12.06 8,560 0 15,615 0 0 0.00% 0
23.12.05 8,525 35 10 0 0 0.00% 0
23.12.04 8,420 105 1,822 0 0 0.00% 0
23.12.01 8,445 25 1,907 0 0 0.00% 0
23.11.30 8,475 30 103 0 0 0.00% 0
23.11.29 8,560 85 209 0 0 0.00% 0
23.11.28 8,555 5 10 0 0 0.00% 0
23.11.27 8,505 50 2,117 0 0 0.00% 0
23.11.24 8,530 25 1 0 0 0.00% 0
23.11.23 8,485 45 15 0 0 0.00% 0
23.11.22 8,435 50 65 0 0 0.00% 0
23.11.17 8,350 20 1 0 0 0.00% 0
23.11.15 8,255 80 2,005 0 0 0.00% 0
23.11.14 8,260 5 51 0 0 0.00% 0
23.11.13 8,270 10 9 0 0 0.00% 0
23.11.08 8,180 75 7 0 0 0.00% 0
23.11.07 8,220 40 11 0 0 0.00% 0
23.11.06 8,025 195 16 0 0 0.00% 0
23.11.03 7,920 105 29 0 0 0.00% 0
23.11.02 7,880 40 965 0 0 0.00% 0
23.11.01 7,845 35 1,634 0 0 0.00% 0
23.10.31 7,775 70 1 0 0 0.00% 0
23.10.30 7,755 20 2 0 0 0.00% 0
23.10.27 7,680 75 13 0 0 0.00% 0
23.10.26 7,825 145 27 0 0 0.00% 0
23.10.25 7,680 145 126 0 0 0.00% 0
23.10.24 7,705 25 26 0 0 0.00% 0
23.10.23 7,730 25 7 0 0 0.00% 0
23.10.20 7,865 135 591 0 0 0.00% 0
23.10.19 7,965 100 23 0 0 0.00% 0
23.10.18 7,970 5 1 0 0 0.00% 0
23.10.17 7,965 5 223 0 0 0.00% 0
23.10.16 7,980 15 57 0 0 0.00% 0
23.10.13 8,015 35 1 0 0 0.00% 0
23.10.11 7,955 5 23 0 0 0.00% 0
23.10.10 7,985 30 17 0 0 0.00% 0
23.10.06 8,010 25 6 0 0 0.00% 0
23.10.05 8,045 35 13 0 0 0.00% 0
23.10.04 8,240 195 10,869 0 0 0.00% 0
23.09.27 8,220 20 254 0 0 0.00% 0
23.09.26 8,295 75 6 0 0 0.00% 0
23.09.25 8,310 15 12,040 0 0 0.00% 0
23.09.22 8,355 45 100 0 0 0.00% 0
23.09.21 8,450 95 10 0 0 0.00% 0
23.09.20 8,465 15 4 0 0 0.00% 0
23.09.15 8,355 120 615 0 0 0.00% 0
23.09.14 8,315 40 21 0 0 0.00% 0
23.09.13 8,340 25 1 0 0 0.00% 0
23.09.12 8,370 30 556 0 0 0.00% 0
23.09.11 8,340 30 59 0 0 0.00% 0
23.09.08 8,215 125 29 0 0 0.00% 0
23.09.07 8,235 20 3 0 0 0.00% 0
23.09.06 8,275 40 2,375 0 0 0.00% 0
23.09.04 8,185 80 25 0 0 0.00% 0
23.09.01 8,175 10 19,292 0 0 0.00% 0
23.08.30 8,195 20 50 0 0 0.00% 0
23.08.29 8,190 5 1 0 0 0.00% 0
23.08.28 8,020 170 16 0 0 0.00% 0
23.08.25 8,050 30 27 0 0 0.00% 0
23.08.22 8,115 55 1 0 0 0.00% 0
23.08.21 8,075 40 608 0 0 0.00% 0
23.08.18 8,060 15 15,391 0 0 0.00% 0
23.08.17 8,180 120 775 0 0 0.00% 0
23.08.16 8,365 185 10 0 0 0.00% 0
23.08.14 8,355 10 6 0 0 0.00% 0
23.08.11 8,345 10 66 0 0 0.00% 0
23.08.10 8,135 210 919 0 0 0.00% 0
23.08.09 8,140 5 335 0 0 0.00% 0
23.08.08 8,210 70 198 0 0 0.00% 0
23.08.07 8,215 5 274,432 0 0 0.00% 0
23.08.04 8,120 95 2 0 0 0.00% 0
23.08.03 8,135 15 932 0 0 0.00% 0
23.08.02 8,185 50 3 0 0 0.00% 0
23.08.01 8,080 105 89 0 0 0.00% 0
23.07.31 7,885 195 373 0 0 0.00% 0
23.07.28 7,935 50 36 0 0 0.00% 0
23.07.27 7,720 215 1,266 0 0 0.00% 0
23.07.26 7,935 215 1,384 0 0 0.00% 0
23.07.25 7,980 45 13 0 0 0.00% 0
23.07.24 8,075 95 119 0 0 0.00% 0
23.07.21 7,995 80 440 0 0 0.00% 0
23.07.20 7,995 0 1 0 0 0.00% 0
23.07.19 7,975 20 11,118 0 0 0.00% 0
23.07.18 8,075 100 19,004 0 0 0.00% 0
23.07.17 8,140 65 11 0 0 0.00% 0
23.07.14 8,060 80 3 0 0 0.00% 0
23.07.13 8,070 10 33,855 0 0 0.00% 0
23.07.12 7,915 155 13 0 0 0.00% 0
23.07.11 7,855 60 2,800 0 0 0.00% 0
23.07.10 7,800 55 201 0 0 0.00% 0
23.07.07 7,880 80 712 0 0 0.00% 0
23.07.06 7,960 80 1,345 0 0 0.00% 0
23.07.05 8,000 40 950 0 0 0.00% 0
23.07.04 8,060 60 16 0 0 0.00% 0
23.07.03 8,040 20 15,438 0 0 0.00% 0
23.06.30 7,995 45 10 0 0 0.00% 0
23.06.29 8,085 90 16 0 0 0.00% 0
23.06.27 8,010 90 3 0 0 0.00% 0
23.06.26 8,010 0 11 0 0 0.00% 0
23.06.23 8,135 125 5 0 0 0.00% 0
23.06.22 8,140 5 21 0 0 0.00% 0
23.06.21 8,265 125 2 0 0 0.00% 0
23.06.20 8,270 5 226 0 0 0.00% 0
23.06.16 8,130 115 101 0 0 0.00% 0
23.06.15 8,230 100 79 0 0 0.00% 0
23.06.14 8,210 20 3 0 0 0.00% 0
23.06.13 8,245 35 87,283 0 0 0.00% 0
23.06.12 8,295 50 7 0 0 0.00% 0
23.06.09 8,270 25 451 0 0 0.00% 0
23.06.08 8,285 15 10 0 0 0.00% 0
23.06.07 8,250 35 15 0 0 0.00% 0
23.06.05 8,135 115 486 0 0 0.00% 0
23.06.02 8,105 30 240 0 0 0.00% 0
23.06.01 8,115 10 710 0 0 0.00% 0
23.05.31 8,155 40 1,092 0 0 0.00% 0
23.05.30 8,205 50 3 0 0 0.00% 0
23.05.26 8,275 70 307 0 0 0.00% 0
23.05.25 8,285 10 145,804 0 0 0.00% 0
23.05.24 8,310 25 6 0 0 0.00% 0
23.05.22 8,235 75 4 0 0 0.00% 0
23.05.19 8,240 5 568 0 0 0.00% 0
23.05.18 8,215 25 124 0 0 0.00% 0
23.05.17 8,215 0 1 0 0 0.00% 0
23.05.16 8,285 70 10 0 0 0.00% 0
23.05.15 8,245 40 180 0 0 0.00% 0
23.05.12 8,360 115 13 0 0 0.00% 0
23.05.11 8,350 10 19 0 0 0.00% 0
23.05.10 8,330 20 13 0 0 0.00% 0
23.05.09 8,350 20 1 0 0 0.00% 0
23.05.08 8,265 85 39 0 0 0.00% 0
23.05.04 8,315 50 10,152 0 0 0.00% 0
23.05.03 8,385 70 2 0 0 0.00% 0
23.05.02 8,220 165 16,221 0 0 0.00% 0
23.04.28 8,250 30 326 0 0 0.00% 0
23.04.27 8,520 50 149 0 0 0.00% 0
23.04.26 8,455 65 2 0 0 0.00% 0
23.04.25 8,665 210 149 0 0 0.00% 0
23.04.24 8,865 200 9,620 0 0 0.00% 0
23.04.21 9,055 190 561 0 0 0.00% 0
23.04.20 9,070 15 8,907 0 0 0.00% 0
23.04.19 8,910 160 91,233 0 0 0.00% 0
23.04.18 8,915 5 28 0 0 0.00% 0
23.04.17 8,820 95 4,059 0 0 0.00% 0
23.04.14 8,715 125 198 0 0 0.00% 0
23.04.13 8,725 10 11,301 0 0 0.00% 0
23.04.12 8,670 55 348 0 0 0.00% 0
23.04.11 8,485 185 872 0 0 0.00% 0
23.04.10 8,525 40 210 0 0 0.00% 0
23.04.07 8,540 15 97 0 0 0.00% 0
23.04.06 8,635 95 62 0 0 0.00% 0
23.04.05 8,635 0 13 0 0 0.00% 0
23.04.04 8,610 25 12,387 0 0 0.00% 0
23.04.03 8,620 10 33,865 0 0 0.00% 0
23.03.31 8,550 70 73,144 0 0 0.00% 0
23.03.30 8,495 55 9,720 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.09 10:27 더보기 >