KODEX 코스피TR
(359210) I 코스피 ETF 07.18 15:32| 16,255 | 전일 | 16,280 | 고가 | 16,320 | 상한가 | 21,160 |
거래량 (주) |
9,315 |
| 25 -0.15% | 시가 | 16,270 | 저가 | 16,160 | 하한가 | 11,400 |
거래대금 (백만) |
151 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.07.18 | 16,255 | 25 | 9,315 | 326 | 340 | 0.01% | 3,699,660 |
| 25.07.17 | 16,280 | 60 | 39,836 | -81 | 14 | 0.00% | 3,699,986 |
| 25.07.16 | 16,220 | 130 | 9,772 | 91 | 95 | 0.00% | 3,699,905 |
| 25.07.15 | 16,350 | 60 | 14,519 | -1,375 | 4 | 0.00% | 3,699,996 |
| 25.07.14 | 16,290 | 90 | 17,541 | 369 | 1,379 | 0.04% | 3,698,621 |
| 25.07.11 | 16,200 | 5 | 174,866 | 883 | 1,010 | 0.03% | 3,698,990 |
| 25.07.10 | 16,195 | 245 | 68,289 | -1,297 | 127 | 0.00% | 3,699,873 |
| 25.07.09 | 15,950 | 100 | 17,675 | 379 | 1,424 | 0.04% | 3,698,576 |
| 25.07.08 | 15,850 | 265 | 20,020 | -116 | 1,045 | 0.03% | 3,498,955 |
| 25.07.07 | 15,585 | 20 | 24,900 | 1,161 | 1,161 | 0.03% | 3,498,839 |
| 25.07.04 | 15,565 | 300 | 196,715 | 0 | 0 | 0.00% | 3,500,000 |
| 25.07.03 | 15,865 | 225 | 164,988 | -192 | 1,312 | 0.04% | 3,498,688 |
| 25.07.02 | 15,640 | 100 | 60,411 | 1,346 | 1,504 | 0.05% | 3,298,496 |
| 25.07.01 | 15,740 | 100 | 77,382 | -795 | 158 | 0.00% | 3,299,842 |
| 25.06.30 | 15,640 | 110 | 286,329 | 301 | 953 | 0.03% | 3,299,047 |
| 25.06.27 | 15,530 | 165 | 27,955 | 488 | 652 | 0.02% | 3,299,348 |
| 25.06.26 | 15,695 | 100 | 33,967 | -734 | 164 | 0.00% | 3,299,836 |
| 25.06.25 | 15,795 | 5 | 30,270 | 746 | 898 | 0.03% | 3,299,102 |
| 25.06.24 | 15,800 | 475 | 30,837 | -760 | 152 | 0.00% | 3,299,848 |
| 25.06.23 | 15,325 | 15 | 38,901 | -176 | 912 | 0.03% | 3,299,088 |
| 25.06.20 | 15,340 | 195 | 12,943 | 0 | 1,088 | 0.03% | 3,298,912 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.