KOSEF KRX100(100910)- 매일경제 마켓

KOSEF KRX100

(100910) I 코스피 ETF 11.29 15:33

5,155	전일	5,260	고가	5,250	상한가	6,835	거래량 (주)	127
105 -2.00%	시가	5,250	저가	5,135	하한가	3,685	거래대금 (백만)	1

날짜	종가	전일비	거래량	지분율	매수가능수량
24.11.29	5,260	105	127	0.00%	1,500,000
24.11.28	5,265	5	63	0.00%	1,500,000
24.11.27	5,315	50	374	0.00%	1,500,000
24.11.26	5,355	40	129	0.00%	1,500,000
24.11.25	5,280	75	359	0.00%	1,500,000
24.11.22	5,250	30	101	0.00%	1,500,000
24.11.21	5,225	25	16,559	0.00%	1,500,000
24.11.20	5,215	10	294	0.00%	1,500,000
24.11.19	5,210	5	461	0.00%	1,500,000
24.11.18	5,110	100	117	0.00%	1,500,000
24.11.15	5,125	15	285	0.00%	0
24.11.14	5,075	30	224	0.00%	0
24.11.13	5,185	110	132	0.00%	0
24.11.12	5,340	155	287	0.00%	0
24.11.11	5,425	85	874	0.00%	0
24.11.08	5,420	5	81	0.00%	0
24.11.07	5,400	20	518	0.00%	0
24.11.06	5,430	30	80	0.00%	0
24.11.05	5,455	25	130	0.00%	0
24.11.04	5,355	100	315	0.00%	0
24.11.01	5,395	40	254	0.00%	0
24.10.31	5,475	80	125,021	0.00%	0
24.10.30	5,575	60	500	0.00%	0
24.10.29	5,550	25	253	0.00%	0
24.10.28	5,520	30	5,126	0.00%	0
24.10.25	5,500	20	85	0.00%	0
24.10.24	5,555	55	67	0.00%	0
24.10.23	5,470	85	374	0.00%	0
24.10.22	5,565	95	715	0.00%	0
24.10.21	5,530	35	346	0.00%	0
24.10.18	5,575	45	1,030	0.00%	0
24.10.17	5,565	10	166	0.00%	0
24.10.16	5,620	55	565	0.00%	0
24.10.15	5,575	45	276	0.00%	0
24.10.14	5,555	20	570	0.00%	0
24.10.11	5,560	5	64	0.00%	0
24.10.10	5,530	30	76	0.00%	0
24.10.08	5,570	40	256	0.00%	0
24.10.07	5,490	80	81	0.00%	0
24.10.04	5,465	25	86	0.00%	0
24.10.02	5,525	60	2,719	0.00%	0
24.09.30	5,635	110	1,010	0.00%	0
24.09.27	5,670	35	1,118	0.00%	0
24.09.26	5,515	155	338	0.00%	0
24.09.25	5,565	50	67	0.00%	0
24.09.24	5,500	65	208	0.00%	0
24.09.23	5,485	15	1,974	0.00%	0
24.09.20	5,445	40	371	0.00%	0
24.09.19	5,445	0	244	0.00%	0
24.09.13	5,430	15	78	0.00%	0
24.09.12	5,305	125	467	0.00%	0
24.09.11	5,355	50	299	0.00%	0
24.09.10	5,375	20	148	0.00%	0
24.09.09	5,410	35	90	0.00%	0
24.09.06	5,445	35	198	0.00%	0
24.09.05	5,485	40	158	0.00%	0
24.09.04	5,685	200	463	0.00%	0
24.09.03	5,700	15	100	0.00%	0
24.09.02	5,725	25	211	0.00%	0
24.08.30	5,670	55	256	0.00%	0
24.08.29	5,745	75	271	0.00%	0
24.08.28	5,745	0	289	0.00%	0
24.08.27	5,775	30	89	0.00%	0
24.08.26	5,785	10	237	0.00%	0
24.08.23	5,785	0	217	0.00%	0
24.08.22	5,770	15	97	0.00%	0
24.08.21	5,810	40	165	0.00%	0
24.08.20	5,720	90	229	0.00%	0
24.08.19	5,790	70	751	0.00%	0
24.08.16	5,655	135	23,457	0.00%	0
24.08.14	5,615	40	32,426	0.00%	0
24.08.13	5,570	45	116	0.00%	0
24.08.12	5,520	50	474	0.00%	0
24.08.09	5,435	85	1,709	0.00%	0
24.08.08	5,470	35	108	0.00%	0
24.08.07	5,385	85	436	0.00%	0
24.08.06	5,285	100	16,912	0.00%	0
24.08.05	5,745	460	3,071	0.00%	0
24.08.02	5,960	215	615	0.00%	0
24.08.01	5,955	5	1,157	0.00%	0
24.07.31	5,880	75	145	0.00%	0
24.07.30	5,940	60	156	0.00%	0
24.07.29	5,855	85	363	0.00%	0
24.07.26	5,835	20	2,431	0.00%	0
24.07.25	5,935	100	515	0.00%	0
24.07.24	5,985	50	521	0.00%	0
24.07.23	5,970	15	548	0.00%	0
24.07.22	6,025	55	548	0.00%	0
24.07.19	6,070	45	286	0.00%	0
24.07.18	6,140	70	595	0.00%	0
24.07.17	6,195	55	190	0.00%	0
24.07.16	6,195	0	484	0.00%	0
24.07.15	6,160	35	105	0.00%	0
24.07.12	6,245	85	378	0.00%	0
24.07.11	6,220	25	151	0.00%	0
24.07.10	6,225	5	366	0.00%	0
24.07.09	6,190	35	3,148	0.00%	0
24.07.08	6,220	30	156	0.00%	0
24.07.05	6,095	125	228	0.00%	0
24.07.04	6,040	55	226	0.00%	0
24.07.03	5,985	55	807	0.00%	0
24.07.02	6,030	45	166	0.00%	0
24.07.01	5,995	35	208	0.00%	0
24.06.28	5,995	0	135	0.00%	0
24.06.27	5,975	20	181	0.00%	0
24.06.26	5,935	40	544	0.00%	0
24.06.25	5,925	10	342	0.00%	0
24.06.24	5,965	40	93	0.00%	0
24.06.21	6,020	55	331	0.00%	0
24.06.20	5,985	35	1,390	0.00%	0
24.06.19	5,920	65	397	0.00%	0
24.06.18	5,865	55	191	0.00%	0
24.06.17	5,905	40	1,076	0.00%	0
24.06.14	5,890	15	195	0.00%	0
24.06.13	5,800	90	699	0.00%	0
24.06.12	5,760	40	3,992	0.00%	0
24.06.11	5,765	5	2,962	0.00%	0
24.06.10	5,800	35	1,594	0.00%	0
24.06.07	5,720	80	699	0.00%	0
24.06.05	5,650	70	238	0.00%	0
24.06.04	5,670	20	166	0.00%	0
24.06.03	5,590	80	422	0.00%	0
24.05.31	5,610	20	156	0.00%	0
24.05.30	5,700	90	291	0.00%	0
24.05.29	5,795	95	206	0.00%	0
24.05.28	5,790	5	285	0.00%	0
24.05.27	5,705	85	136	0.00%	0
24.05.24	5,800	95	202	0.00%	0
24.05.23	5,790	10	145	0.00%	0
24.05.22	5,780	10	164	0.00%	0
24.05.21	5,815	35	328	0.00%	0
24.05.20	5,785	30	813	0.00%	0
24.05.17	5,870	85	321	0.00%	0
24.05.16	5,805	65	370	0.00%	0
24.05.14	5,785	20	386	0.00%	0
24.05.13	5,810	25	112	0.00%	0
24.05.10	5,785	25	419	0.00%	0
24.05.09	5,860	75	1,240	0.00%	0
24.05.08	5,820	40	1,410	0.00%	0
24.05.07	5,720	100	1,588	0.00%	0
24.05.03	5,725	5	517	0.00%	0
24.05.02	5,755	30	250	0.00%	0
24.04.30	5,735	20	185	0.00%	0
24.04.29	5,735	50	621	0.00%	0
24.04.26	5,665	70	56	0.00%	0
24.04.25	5,770	105	326	0.00%	0
24.04.24	5,660	110	96	0.00%	0
24.04.23	5,665	5	230	0.00%	0
24.04.22	5,560	105	1,750	0.00%	0
24.04.19	5,700	140	1,138	0.00%	0
24.04.18	5,590	110	341	0.00%	0
24.04.17	5,650	60	458	0.00%	0
24.04.16	5,785	135	727	0.00%	0
24.04.15	5,810	0	0	0.00%	0
24.04.12	5,860	50	11,453	0.00%	0
24.04.11	5,860	0	201	0.00%	0
24.04.09	5,900	40	996	0.00%	0
24.04.08	5,875	25	517	0.00%	0
24.04.05	5,950	75	89	0.00%	0
24.04.04	5,870	80	78	0.00%	0
24.04.03	5,955	85	314	0.00%	0
24.04.02	5,975	20	591	0.00%	0
24.04.01	5,970	5	789	0.00%	0
24.03.29	5,980	10	565	0.00%	0
24.03.28	5,945	35	142	0.00%	0
24.03.27	5,980	35	325	0.00%	0
24.03.26	5,935	45	571	0.00%	0
24.03.25	5,935	0	569	0.00%	0
24.03.22	5,930	5	432	0.00%	0
24.03.21	5,780	150	433	0.00%	0
24.03.20	5,710	70	256	0.00%	0
24.03.19	5,765	55	947	0.00%	0
24.03.18	5,730	35	2,111	0.00%	0
24.03.15	5,830	100	399	0.00%	0
24.03.14	5,790	40	1,053	0.00%	0
24.03.13	5,760	30	173	0.00%	0
24.03.12	5,705	55	808	0.00%	0
24.03.11	5,740	35	1,212	0.00%	0
24.03.08	5,670	70	1,390	0.00%	0
24.03.07	5,635	35	271	0.00%	0
24.03.06	5,680	45	516	0.00%	0
24.03.05	5,730	50	3,539	0.00%	0
24.03.04	5,635	95	5,006	0.00%	0
24.02.29	5,650	15	298	0.00%	0
24.02.28	5,555	95	135	0.00%	0
24.02.27	5,595	40	428	0.00%	0
24.02.26	5,650	55	778	0.00%	0
24.02.23	5,615	35	581	0.00%	0
24.02.22	5,585	30	840	0.00%	0
24.02.21	5,605	20	178	0.00%	0
24.02.20	5,660	55	454	0.00%	0
24.02.19	5,585	75	2,549	0.00%	0
24.02.16	5,525	60	251	0.00%	0
24.02.15	5,530	5	455	0.00%	0
24.02.14	5,600	70	2,918	0.00%	0
24.02.13	5,500	100	777	0.00%	0
24.02.08	5,500	0	1,816	0.00%	0
24.02.07	5,420	80	249	0.00%	0
24.02.06	5,430	10	755	0.00%	0
24.02.05	5,490	60	6,400	0.00%	0
24.02.02	5,325	165	467	0.00%	0
24.02.01	5,235	90	477	0.00%	0
24.01.31	5,250	15	987	0.00%	0
24.01.30	5,285	35	375	0.00%	0
24.01.29	5,220	65	191	0.00%	0
24.01.26	5,185	35	298	0.00%	0
24.01.25	5,190	5	1,426	0.00%	0
24.01.24	5,210	20	103	0.00%	0
24.01.23	5,180	30	77	0.00%	0
24.01.22	5,195	15	682	0.00%	0
24.01.19	5,140	55	134	0.00%	0
24.01.18	5,110	30	423	0.00%	0
24.01.17	5,250	140	855	0.00%	0
24.01.16	5,295	45	728	0.00%	0
24.01.15	5,300	5	144	0.00%	0
24.01.12	5,380	80	2,750	0.00%	0
24.01.11	5,350	30	166	0.00%	0
24.01.10	5,405	55	559	0.00%	0
24.01.09	5,440	35	215	0.00%	0
24.01.08	5,450	10	304	0.00%	0
24.01.05	5,445	5	1,168	0.00%	0
24.01.04	5,510	65	363	0.00%	0
24.01.03	5,655	145	298	0.00%	0
24.01.02	5,610	45	966	0.00%	0
23.12.28	5,510	100	1,411	0.00%	0
23.12.27	5,440	70	96	0.00%	0
23.12.26	5,440	0	1,480	0.00%	0
23.12.22	5,425	15	487	0.00%	0
23.12.21	5,470	45	269	0.00%	0
23.12.20	5,360	110	483	0.00%	0
23.12.19	5,350	10	610	0.00%	0
23.12.18	5,355	5	1,135	0.00%	0
23.12.15	5,300	55	380	0.00%	0
23.12.14	5,230	70	98	0.00%	0
23.12.13	5,290	60	125	0.00%	0
23.12.12	5,260	30	228	0.00%	0
23.12.11	5,245	15	315	0.00%	0
23.12.08	5,165	80	451	0.00%	0
23.12.07	5,185	20	75	0.00%	0
23.12.06	5,180	5	76	0.00%	0
23.12.05	5,245	65	586	0.00%	0
23.12.04	5,215	30	436	0.00%	0
23.12.01	5,275	60	183	0.00%	0
23.11.30	5,240	35	837	0.00%	0
23.11.29	5,240	0	219	0.00%	0
23.11.28	5,175	65	162	0.00%	0
23.11.27	5,180	5	90	0.00%	0
23.11.24	5,235	55	179	0.00%	0
23.11.23	5,210	25	112	0.00%	0
23.11.22	5,225	15	1,096	0.00%	0
23.11.21	5,205	20	577	0.00%	0
23.11.20	5,145	60	1,123	0.00%	0
23.11.17	5,185	40	124	0.00%	0
23.11.16	5,180	5	63	0.00%	0
23.11.15	5,075	105	270	0.00%	0
23.11.14	5,010	65	81	0.00%	0
23.11.13	5,020	10	285	0.00%	0
23.11.10	5,055	35	78	0.00%	0
23.11.09	5,035	20	2,732	0.00%	0
23.11.08	5,105	70	283	0.00%	0
23.11.07	5,215	110	430	0.00%	0
23.11.06	4,920	295	572	0.00%	0
23.11.03	4,870	50	192	0.00%	0
23.11.02	4,775	95	1,382	0.00%	0
23.11.01	4,725	50	253	0.00%	0
23.10.31	4,795	70	387	0.00%	0
23.10.30	4,800	15	684	0.00%	0
23.10.27	4,780	20	351	0.00%	0
23.10.26	4,940	160	862	0.00%	0
23.10.25	4,985	45	99	0.00%	0
23.10.24	4,930	55	204	0.00%	0
23.10.23	4,970	40	168	0.00%	0
23.10.20	5,055	85	695	0.00%	0
23.10.19	5,155	100	198	0.00%	0
23.10.18	5,140	15	64	0.00%	0
23.10.17	5,085	55	86	0.00%	0
23.10.16	5,120	35	186	0.00%	0
23.10.13	5,165	45	158	0.00%	0
23.10.12	5,095	70	214	0.00%	0
23.10.11	5,000	95	345	0.00%	0
23.10.10	5,010	10	118	0.00%	0
23.10.06	5,000	10	113	0.00%	0
23.10.05	5,000	0	253	0.00%	0
23.10.04	5,135	135	338	0.00%	0
23.09.27	5,135	0	83	0.00%	0
23.09.26	5,195	60	245	0.00%	0
23.09.25	5,215	20	223	0.00%	0
23.09.22	5,240	25	77	0.00%	0
23.09.21	5,325	85	101	0.00%	0
23.09.20	5,315	10	89	0.00%	0
23.09.19	5,350	35	212	0.00%	0
23.09.18	5,410	60	69	0.00%	0
23.09.15	5,330	80	2,632	0.00%	0
23.09.14	5,270	60	75	0.00%	0
23.09.13	5,260	10	58	0.00%	0
23.09.12	5,285	25	541	0.00%	0
23.09.11	5,270	15	52	0.00%	0
23.09.08	5,270	0	57	0.00%	0
23.09.07	5,305	35	57	0.00%	0
23.09.06	5,340	35	63	0.00%	0
23.09.05	5,340	0	73	0.00%	0
23.09.04	5,315	25	69	0.00%	0
23.09.01	5,250	65	405	0.00%	0
23.08.31	5,280	30	164	0.00%	0
23.08.30	5,260	20	56	0.00%	0
23.08.29	5,230	30	60	0.00%	0
23.08.28	5,205	25	103	0.00%	0
23.08.25	5,265	60	75	0.00%	0
23.08.24	5,185	80	86	0.00%	0
23.08.23	5,200	15	72	0.00%	0
23.08.22	5,185	15	1,231	0.00%	0
23.08.21	5,180	5	73	0.00%	0
23.08.18	5,200	20	101	0.00%	0
23.08.17	5,210	10	79	0.00%	0
23.08.16	5,295	85	117	0.00%	0
23.08.14	5,345	50	74	0.00%	0
23.08.11	5,370	25	87	0.00%	0
23.08.10	5,395	25	749	0.00%	0
23.08.09	5,330	65	1,171	0.00%	0
23.08.08	5,360	30	1,093	0.00%	0
23.08.07	5,415	55	98	0.00%	0
23.08.04	5,390	25	182	0.00%	0
23.08.03	5,440	50	172	0.00%	0
23.08.02	5,555	115	119	0.00%	0
23.08.01	5,485	70	92	0.00%	0
23.07.31	5,455	30	110	0.00%	0
23.07.28	5,455	0	77	0.00%	0
23.07.27	5,420	35	99	0.00%	0
23.07.26	5,475	55	333	0.00%	0
23.07.25	5,470	5	337	0.00%	0
23.07.24	5,420	50	756	0.00%	0
23.07.21	5,415	5	119	0.00%	0
23.07.20	5,435	20	45	0.00%	0
23.07.19	5,420	15	298	0.00%	0
23.07.18	5,435	15	337	0.00%	0
23.07.17	5,450	15	58	0.00%	0
23.07.14	5,345	105	93	0.00%	0
23.07.13	5,325	20	101	0.00%	0
23.07.12	5,290	35	325	0.00%	0
23.07.11	5,210	80	79	0.00%	0
23.07.10	5,230	20	304	0.00%	0
23.07.07	5,290	60	71	0.00%	0
23.07.06	5,345	55	89	0.00%	0
23.07.05	5,385	40	79	0.00%	0
23.07.04	5,390	5	89	0.00%	0
23.07.03	5,315	75	72	0.00%	0
23.06.30	5,295	20	132	0.00%	0
23.06.29	5,300	5	256	0.00%	0
23.06.28	5,305	5	77	0.00%	0
23.06.27	5,340	35	216	0.00%	0
23.06.26	5,325	15	86	0.00%	0
23.06.23	5,340	15	72	0.00%	0
23.06.22	5,320	20	131	0.00%	0
23.06.21	5,350	30	78	0.00%	0
23.06.20	5,380	30	248	0.00%	0
23.06.19	5,415	35	275	0.00%	0
23.06.16	5,400	15	154	0.00%	0
23.06.15	5,430	30	79	0.00%	0
23.06.14	5,460	30	135	0.00%	0
23.06.13	5,415	45	357	0.00%	0
23.06.12	5,450	35	118	0.00%	0
23.06.09	5,390	60	1,176	0.00%	0
23.06.08	5,405	15	97	0.00%	0
23.06.07	5,410	5	78	0.00%	0
23.06.05	5,390	20	119	0.00%	0
23.06.02	5,340	50	108	0.00%	0
23.06.01	5,350	10	143	0.00%	0
23.05.31	5,365	15	79	0.00%	0
23.05.30	5,310	55	96	0.00%	0
23.05.26	5,290	20	125	0.00%	0
23.05.25	5,300	10	171	0.00%	0
23.05.24	5,310	10	82	0.00%	0
23.05.23	5,300	10	20	0.00%	0
23.05.22	5,255	45	1,051	0.00%	0
23.05.19	5,185	70	76	0.00%	0
23.05.18	5,155	30	1,132	0.00%	0
23.05.17	5,125	30	134	0.00%	0
23.05.16	5,110	15	86	0.00%	0
23.05.15	5,100	10	3,089	0.00%	0
23.05.12	5,125	25	118	0.00%	0
23.05.11	5,140	15	175	0.00%	0
23.05.10	5,175	35	64	0.00%	0
23.05.09	5,185	10	186	0.00%	0
23.05.08	5,145	40	1,120	0.00%	0
23.05.04	5,145	0	77	0.00%	0
23.05.03	5,195	50	84	0.00%	0
23.05.02	5,155	40	296	0.00%	0
23.04.28	5,140	15	63	0.00%	0
23.04.27	5,185	35	1,161	0.00%	0
23.04.26	5,200	15	96	0.00%	0
23.04.25	5,265	65	142	0.00%	0
23.04.24	5,305	40	72	0.00%	0
23.04.21	5,340	35	4,312	0.00%	0
23.04.20	5,340	0	187	0.00%	0
23.04.19	5,360	20	79	0.00%	0
23.04.18	5,370	10	609	0.00%	0
23.04.17	5,370	0	617	0.00%	0
23.04.14	5,350	25	5,598	0.00%	0
23.04.13	5,335	15	335	0.00%	0
23.04.12	5,315	20	230	0.00%	0
23.04.11	5,245	70	136	0.00%	0
23.04.10	5,185	60	228	0.00%	0
23.04.07	5,105	80	81	0.00%	0
23.04.06	5,185	80	134	0.00%	0
23.04.05	5,150	35	886	0.00%	0
23.04.04	5,130	20	178	0.00%	0
23.04.03	5,150	20	191	0.00%	0
23.03.31	5,090	60	290	0.00%	0
23.03.30	5,050	40	696	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

위츠

13,150

-9.19%
2

쓰리빌리언

6,310

1.28%
3

토모큐브

12,710

0.00%
4

탑런토탈솔루션

10,870

-2.07%
5

더본코리아

37,900

1.47%

12.01 14:37 더보기 >

1

현대모비스

239,500

-2.44%
2

현대차

218,500

-0.23%
3

삼성전자

54,200

-2.34%
4

SK하이닉스

159,900

-0.74%
5

UNICORN SK하이닉스밸류체인액티브

8,045

-1.89%

12.01 14:37 더보기 >

1

피에스케이

16,800

-2.33%
2

제이오

15,970

-2.98%
3

한국정보인증

4,215

0.72%
4

제넥신

5,840

-3.47%
5

디알텍

2,400

-4.19%

12.01 14:37 더보기 >

주가 정보

매일 경제

최근 검색어

KOSEF KRX100

증권 많이 본 뉴스

“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상

플라스틱 협상, 생산규제 두고 교착상태 지속…연장 가능성도

[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상

오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격

한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"

[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'

잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)

부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구

플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)

박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"