KODEX KTOP30(229720)- 매일경제 마켓

KODEX KTOP30

(229720) I 코스피 ETF 11.29 15:33

15,660	전일	15,990	고가	15,675	상한가	20,785	거래량 (주)	305
330 -2.06%	시가	15,675	저가	15,645	하한가	11,195	거래대금 (백만)	5

날짜	종가	전일비	거래량	지분율	매수가능수량
24.11.29	15,990	330	305	0.00%	500,000
24.11.28	15,970	20	7	0.00%	500,000
24.11.27	15,985	15	18	0.00%	500,000
24.11.26	16,040	55	146	0.00%	500,000
24.11.25	15,845	195	2	0.00%	500,000
24.11.22	15,740	105	80	0.00%	500,000
24.11.21	15,680	60	220	0.00%	500,000
24.11.20	15,620	60	351	0.00%	500,000
24.11.19	15,560	60	261	0.00%	500,000
24.11.18	15,140	420	320	0.00%	500,000
24.11.15	15,170	30	119	0.00%	0
24.11.14	15,160	10	208	0.00%	0
24.11.13	15,615	455	492	0.00%	0
24.11.12	15,790	175	335	0.00%	0
24.11.11	16,020	230	147	0.00%	0
24.11.08	16,100	80	73	0.00%	0
24.11.07	16,020	80	230	0.00%	0
24.11.06	16,410	390	185	0.00%	0
24.11.05	16,540	130	57	0.00%	0
24.11.04	16,300	240	33	0.00%	0
24.11.01	16,335	35	94	0.00%	0
24.10.31	16,570	235	48	0.00%	0
24.10.30	16,620	50	449	0.00%	0
24.10.29	16,810	190	195	0.00%	0
24.10.28	16,480	330	109	0.00%	0
24.10.25	16,580	100	79	0.00%	0
24.10.24	16,720	140	430	0.00%	0
24.10.23	16,615	105	52	0.00%	0
24.10.22	16,930	315	93	0.00%	0
24.10.21	16,770	160	258	0.00%	0
24.10.18	16,855	85	24	0.00%	0
24.10.17	17,050	195	204	0.00%	0
24.10.16	17,140	90	13	0.00%	0
24.10.15	17,115	25	177	0.00%	0
24.10.14	17,125	10	287	0.00%	0
24.10.11	17,150	25	48	0.00%	0
24.10.10	16,965	185	122	0.00%	0
24.10.08	17,015	50	382	0.00%	0
24.10.07	16,875	140	55	0.00%	0
24.10.04	16,830	45	24	0.00%	0
24.10.02	17,080	250	49	0.00%	0
24.09.30	17,515	435	103	0.00%	0
24.09.27	17,510	5	118	0.00%	0
24.09.26	17,205	305	107	0.00%	0
24.09.25	17,390	185	329	0.00%	0
24.09.24	16,970	420	104	0.00%	0
24.09.23	16,955	15	21	0.00%	0
24.09.20	16,625	330	555	0.00%	0
24.09.19	16,685	60	228	0.00%	0
24.09.13	16,730	45	94	0.00%	0
24.09.12	16,290	440	15,049	0.00%	0
24.09.11	16,360	70	31	0.00%	0
24.09.10	16,440	80	90	0.00%	0
24.09.09	16,610	170	28	0.00%	0
24.09.06	16,870	260	105	0.00%	0
24.09.05	16,970	100	436	0.00%	0
24.09.04	17,550	580	143	0.00%	0
24.09.03	17,630	80	267	0.00%	0
24.09.02	17,540	90	2,626	0.00%	0
24.08.30	17,375	165	165	0.00%	0
24.08.29	17,375	0	478	0.00%	0
24.08.28	17,140	235	193	0.00%	0
24.08.27	17,180	40	154	0.00%	0
24.08.26	17,180	0	63	0.00%	0
24.08.23	17,050	130	161	0.00%	0
24.08.22	16,905	145	128	0.00%	0
24.08.21	16,805	100	119	0.00%	0
24.08.20	16,670	135	6,031	0.00%	0
24.08.19	16,885	215	117	0.00%	0
24.08.16	16,525	360	2,636	0.00%	0
24.08.14	16,345	180	304	0.00%	0
24.08.13	16,430	85	18	0.00%	0
24.08.12	16,305	125	74	0.00%	0
24.08.09	16,140	165	743	0.00%	0
24.08.08	16,350	210	128	0.00%	0
24.08.07	16,210	140	305	0.00%	0
24.08.06	15,680	530	372	0.00%	0
24.08.05	17,265	1,585	873	0.00%	0
24.08.02	17,770	505	369	0.00%	0
24.08.01	17,630	140	151	0.00%	0
24.07.31	17,520	110	21	0.00%	0
24.07.30	17,660	140	122	0.00%	0
24.07.29	17,475	185	933	0.00%	0
24.07.26	17,520	45	206	0.00%	0
24.07.25	17,615	95	241	0.00%	0
24.07.24	17,775	160	317	0.00%	0
24.07.23	17,750	25	235	0.00%	0
24.07.22	17,825	75	173	0.00%	0
24.07.19	18,035	210	57	0.00%	0
24.07.18	18,180	145	74	0.00%	0
24.07.17	18,300	120	319	0.00%	0
24.07.16	18,315	15	174	0.00%	0
24.07.15	18,210	105	279	0.00%	0
24.07.12	18,425	215	1,836	0.00%	0
24.07.11	18,265	160	1,073	0.00%	0
24.07.10	18,215	50	187	0.00%	0
24.07.09	18,210	5	608	0.00%	0
24.07.08	18,260	50	751	0.00%	0
24.07.05	17,795	465	707	0.00%	0
24.07.04	17,570	225	79	0.00%	0
24.07.03	17,450	120	344	0.00%	0
24.07.02	17,710	260	363	0.00%	0
24.07.01	17,605	105	759	0.00%	0
24.06.28	17,545	60	294	0.00%	0
24.06.27	17,540	5	57	0.00%	0
24.06.26	17,400	140	137	0.00%	0
24.06.25	17,400	0	877	0.00%	0
24.06.24	17,475	75	1,050	0.00%	0
24.06.21	17,620	145	71	0.00%	0
24.06.20	17,535	85	159	0.00%	0
24.06.19	17,235	300	83	0.00%	0
24.06.18	17,105	130	57	0.00%	0
24.06.17	17,300	195	666	0.00%	0
24.06.14	17,290	10	570	0.00%	0
24.06.13	17,095	195	108	0.00%	0
24.06.12	17,035	60	342	0.00%	0
24.06.11	17,095	60	69	0.00%	0
24.06.10	17,340	245	28	0.00%	0
24.06.07	17,245	95	42	0.00%	0
24.06.05	16,950	295	1,056	0.00%	0
24.06.04	17,000	50	140	0.00%	0
24.06.03	16,665	335	127	0.00%	0
24.05.31	16,690	25	268	0.00%	0
24.05.30	16,990	300	174	0.00%	0
24.05.29	17,350	360	155	0.00%	0
24.05.28	17,265	85	95	0.00%	0
24.05.27	17,160	105	268	0.00%	0
24.05.24	17,450	290	177	0.00%	0
24.05.23	17,455	5	84	0.00%	0
24.05.22	17,525	70	34	0.00%	0
24.05.21	17,685	160	172	0.00%	0
24.05.20	17,655	30	172	0.00%	0
24.05.17	17,750	95	276	0.00%	0
24.05.16	17,575	175	134	0.00%	0
24.05.14	17,475	100	419	0.00%	0
24.05.13	17,590	115	401	0.00%	0
24.05.10	17,500	90	169	0.00%	0
24.05.09	17,750	250	25	0.00%	0
24.05.08	17,730	20	221	0.00%	0
24.05.07	17,405	325	406	0.00%	0
24.05.03	17,400	5	324	0.00%	0
24.05.02	17,435	35	403	0.00%	0
24.04.30	17,275	160	883	0.00%	0
24.04.29	17,350	190	727	0.00%	0
24.04.26	17,280	70	80	0.00%	0
24.04.25	17,475	195	54	0.00%	0
24.04.24	17,185	290	58	0.00%	0
24.04.23	17,190	5	3,051	0.00%	0
24.04.22	16,995	195	134	0.00%	0
24.04.19	17,200	205	2,202	0.00%	0
24.04.18	16,960	240	2,087	0.00%	0
24.04.17	17,105	145	172	0.00%	0
24.04.16	17,455	350	2,065	0.00%	0
24.04.15	17,550	0	0	0.00%	0
24.04.12	17,705	155	257	0.00%	0
24.04.11	17,815	110	373	0.00%	0
24.04.09	17,975	160	2,758	0.00%	0
24.04.08	17,860	115	274	0.00%	0
24.04.05	18,115	255	121	0.00%	0
24.04.04	17,925	190	103	0.00%	0
24.04.03	18,245	320	75	0.00%	0
24.04.02	18,285	40	205	0.00%	0
24.04.01	18,255	30	290	0.00%	0
24.03.29	18,285	30	392	0.00%	0
24.03.28	18,270	15	161	0.00%	0
24.03.27	18,325	55	74	0.00%	0
24.03.26	18,200	125	34	0.00%	0
24.03.25	18,150	50	227	0.00%	0
24.03.22	18,175	25	98	0.00%	0
24.03.21	17,765	410	579	0.00%	0
24.03.20	17,440	325	65	0.00%	0
24.03.19	17,670	230	6	0.00%	0
24.03.18	17,570	100	13	0.00%	0
24.03.15	17,870	300	540	0.00%	0
24.03.14	17,805	65	22	0.00%	0
24.03.13	17,790	15	584	0.00%	0
24.03.12	17,495	295	1,152	0.00%	0
24.03.11	17,575	80	553	0.00%	0
24.03.08	17,405	170	449	0.00%	0
24.03.07	17,260	145	125	0.00%	0
24.03.06	17,355	95	869	0.00%	0
24.03.05	17,570	215	1,091	0.00%	0
24.03.04	17,305	265	385	0.00%	0
24.02.29	17,460	155	809	0.00%	0
24.02.28	17,250	210	170	0.00%	0
24.02.27	17,405	155	300,031	0.00%	0
24.02.26	17,545	140	287	0.00%	0
24.02.23	17,460	85	899	0.00%	0
24.02.22	17,510	50	529	0.00%	0
24.02.21	17,515	5	11	0.00%	0
24.02.20	17,705	190	223	0.00%	0
24.02.19	17,550	155	521	0.00%	0
24.02.16	17,345	205	493	0.00%	0
24.02.15	17,265	80	106	0.00%	0
24.02.14	17,565	300	252	0.00%	0
24.02.13	17,415	150	187	0.00%	0
24.02.08	17,360	55	192	0.00%	0
24.02.07	17,115	245	511	0.00%	0
24.02.06	17,285	170	729	0.00%	0
24.02.05	17,425	140	116	0.00%	0
24.02.02	16,800	625	486	0.00%	0
24.02.01	16,530	270	29	0.00%	0
24.01.31	16,670	140	94	0.00%	0
24.01.30	16,740	70	130	0.00%	0
24.01.29	16,565	175	240	0.00%	0
24.01.26	16,440	125	174	0.00%	0
24.01.25	16,400	40	114	0.00%	0
24.01.24	16,370	30	223	0.00%	0
24.01.23	16,365	5	1	0.00%	0
24.01.22	16,420	55	329	0.00%	0
24.01.19	16,250	170	54	0.00%	0
24.01.18	16,320	70	1,070	0.00%	0
24.01.17	16,820	500	80	0.00%	0
24.01.16	16,965	145	59	0.00%	0
24.01.15	17,040	75	34	0.00%	0
24.01.12	17,260	220	85	0.00%	0
24.01.11	17,200	60	3	0.00%	0
24.01.10	17,400	200	171	0.00%	0
24.01.09	17,520	120	138	0.00%	0
24.01.08	17,545	25	48	0.00%	0
24.01.05	17,545	0	143	0.00%	0
24.01.04	17,795	250	35	0.00%	0
24.01.03	18,190	395	430	0.00%	0
24.01.02	18,055	135	118	0.00%	0
23.12.28	17,765	290	17	0.00%	0
23.12.27	17,510	255	131	0.00%	0
23.12.26	17,545	35	260	0.00%	0
23.12.22	17,410	135	31	0.00%	0
23.12.21	17,575	165	38	0.00%	0
23.12.20	17,355	220	130	0.00%	0
23.12.19	17,350	5	4	0.00%	0
23.12.18	17,315	35	115	0.00%	0
23.12.15	17,185	130	127	0.00%	0
23.12.14	16,950	235	116	0.00%	0
23.12.13	17,075	125	63	0.00%	0
23.12.12	17,065	10	530	0.00%	0
23.12.11	17,000	65	167	0.00%	0
23.12.08	16,780	220	1,292	0.00%	0
23.12.07	16,855	75	236	0.00%	0
23.12.06	16,890	35	81	0.00%	0
23.12.05	16,915	25	41	0.00%	0
23.12.04	16,940	25	72	0.00%	0
23.12.01	17,160	220	25	0.00%	0
23.11.30	17,170	10	19	0.00%	0
23.11.29	17,150	20	40	0.00%	0
23.11.28	16,945	205	43	0.00%	0
23.11.27	17,100	155	46	0.00%	0
23.11.24	17,140	40	105	0.00%	0
23.11.23	17,085	55	26	0.00%	0
23.11.22	17,105	20	373	0.00%	0
23.11.21	17,040	65	169	0.00%	0
23.11.20	16,865	175	24	0.00%	0
23.11.17	16,905	40	102	0.00%	0
23.11.16	16,840	65	48	0.00%	0
23.11.15	16,555	285	428	0.00%	0
23.11.14	16,255	300	79	0.00%	0
23.11.13	16,300	45	14	0.00%	0
23.11.10	16,405	105	98	0.00%	0
23.11.09	16,500	95	2	0.00%	0
23.11.08	16,710	210	422	0.00%	0
23.11.07	17,180	470	153	0.00%	0
23.11.06	16,185	995	46	0.00%	0
23.11.03	15,950	235	143	0.00%	0
23.11.02	15,620	330	65	0.00%	0
23.11.01	15,500	120	90	0.00%	0
23.10.31	15,665	165	36	0.00%	0
23.10.30	15,565	100	1,280	0.00%	0
23.10.27	15,550	15	206	0.00%	0
23.10.26	16,040	490	31	0.00%	0
23.10.25	16,270	230	58	0.00%	0
23.10.24	16,095	175	26	0.00%	0
23.10.23	16,230	135	556	0.00%	0
23.10.20	16,545	315	250	0.00%	0
23.10.19	16,825	280	20	0.00%	0
23.10.18	17,015	190	20	0.00%	0
23.10.17	16,750	265	11	0.00%	0
23.10.16	17,080	330	54	0.00%	0
23.10.13	17,170	90	6	0.00%	0
23.10.12	17,030	140	193	0.00%	0
23.10.11	16,610	420	55	0.00%	0
23.10.10	16,590	20	91	0.00%	0
23.10.06	16,525	65	91	0.00%	0
23.10.05	16,660	135	275	0.00%	0
23.10.04	17,055	395	404	0.00%	0
23.09.27	17,105	50	83	0.00%	0
23.09.26	17,250	145	1,293	0.00%	0
23.09.25	17,355	105	220	0.00%	0
23.09.22	17,490	135	175	0.00%	0
23.09.21	17,800	310	536	0.00%	0
23.09.20	17,885	85	62	0.00%	0
23.09.19	17,965	80	233	0.00%	0
23.09.18	18,110	145	15	0.00%	0
23.09.15	17,890	220	166	0.00%	0
23.09.14	17,605	285	7	0.00%	0
23.09.13	17,730	125	254	0.00%	0
23.09.12	17,825	95	60	0.00%	0
23.09.11	17,695	130	155	0.00%	0
23.09.08	17,735	40	145	0.00%	0
23.09.07	17,850	115	22	0.00%	0
23.09.06	17,940	90	22	0.00%	0
23.09.05	17,850	90	14	0.00%	0
23.09.04	17,715	135	3,534	0.00%	0
23.09.01	17,640	75	242	0.00%	0
23.08.31	17,720	80	5	0.00%	0
23.08.30	17,555	165	154	0.00%	0
23.08.29	17,520	35	95	0.00%	0
23.08.28	17,425	95	61	0.00%	0
23.08.25	17,575	150	253	0.00%	0
23.08.24	17,370	205	16	0.00%	0
23.08.23	17,430	60	392	0.00%	0
23.08.22	17,405	25	79	0.00%	0
23.08.21	17,385	20	709	0.00%	0
23.08.18	17,525	140	80	0.00%	0
23.08.17	17,615	90	225	0.00%	0
23.08.16	17,890	275	209	0.00%	0
23.08.14	18,115	225	355	0.00%	0
23.08.11	18,160	45	256	0.00%	0
23.08.10	18,335	175	4,143	0.00%	0
23.08.09	17,985	350	134	0.00%	0
23.08.08	18,195	210	254	0.00%	0
23.08.07	18,245	50	86	0.00%	0
23.08.04	18,225	20	66	0.00%	0
23.08.03	18,405	180	85	0.00%	0
23.08.02	18,795	390	110	0.00%	0
23.08.01	18,510	285	173	0.00%	0
23.07.31	18,245	265	244	0.00%	0
23.07.28	18,315	70	110	0.00%	0
23.07.27	18,430	115	109	0.00%	0
23.07.26	18,480	50	46	0.00%	0
23.07.25	18,495	15	56	0.00%	0
23.07.24	18,135	360	486	0.00%	0
23.07.21	18,010	125	713	0.00%	0
23.07.20	18,075	65	85	0.00%	0
23.07.19	18,090	15	138	0.00%	0
23.07.18	18,220	130	22	0.00%	0
23.07.17	18,155	65	165	0.00%	0
23.07.14	17,885	270	273	0.00%	0
23.07.13	17,700	185	21	0.00%	0
23.07.12	17,540	160	209	0.00%	0
23.07.11	17,315	225	66	0.00%	0
23.07.10	17,400	85	344	0.00%	0
23.07.07	17,520	120	367	0.00%	0
23.07.06	17,680	160	1,124	0.00%	0
23.07.05	17,815	135	191	0.00%	0
23.07.04	17,850	35	111	0.00%	0
23.07.03	17,550	300	353	0.00%	0
23.06.30	17,465	85	366	0.00%	0
23.06.29	17,490	25	249	0.00%	0
23.06.28	17,725	235	73	0.00%	0
23.06.27	17,675	50	268	0.00%	0
23.06.26	17,635	40	245	0.00%	0
23.06.23	17,805	170	71	0.00%	0
23.06.22	17,730	75	18	0.00%	0
23.06.21	17,935	205	119	0.00%	0
23.06.20	18,050	115	7	0.00%	0
23.06.19	18,065	15	76	0.00%	0
23.06.16	18,030	35	113	0.00%	0
23.06.15	18,105	75	71	0.00%	0
23.06.14	18,165	60	251	0.00%	0
23.06.13	18,150	15	971	0.00%	0
23.06.12	18,270	120	9	0.00%	0
23.06.09	18,100	170	316	0.00%	0
23.06.08	18,225	125	33	0.00%	0
23.06.07	18,135	90	2,184	0.00%	0
23.06.05	18,035	100	773	0.00%	0
23.06.02	17,870	165	750	0.00%	0
23.06.01	17,895	25	98	0.00%	0
23.05.31	18,030	135	118	0.00%	0
23.05.30	17,850	180	134	0.00%	0
23.05.26	17,855	5	198	0.00%	0
23.05.25	17,830	25	180	0.00%	0
23.05.24	17,920	90	589	0.00%	0
23.05.23	17,890	30	689	0.00%	0
23.05.22	17,755	135	410	0.00%	0
23.05.19	17,625	130	5,549	0.00%	0
23.05.18	17,470	155	71	0.00%	0
23.05.16	17,300	65	126	0.00%	0
23.05.15	17,275	25	64	0.00%	0
23.05.12	17,395	120	4	0.00%	0
23.05.11	17,430	35	1,197	0.00%	0
23.05.10	17,585	155	256	0.00%	0
23.05.09	17,545	40	655	0.00%	0
23.05.08	17,365	180	291	0.00%	0
23.05.04	17,370	5	36	0.00%	0
23.05.03	17,540	170	234	0.00%	0
23.05.02	17,340	200	363	0.00%	0
23.04.28	17,345	5	3,381	0.00%	0
23.04.27	17,590	70	296	0.00%	0
23.04.26	17,675	85	317	0.00%	0
23.04.25	17,880	205	145	0.00%	0
23.04.24	17,975	95	536	0.00%	0
23.04.21	18,150	175	42	0.00%	0
23.04.20	18,240	90	333	0.00%	0
23.04.19	18,320	80	586	0.00%	0
23.04.18	18,320	0	6,322	0.00%	0
23.04.14	18,365	100	249	0.00%	0
23.04.13	18,275	90	1,819	0.00%	0
23.04.12	18,295	20	919	0.00%	0
23.04.11	17,925	370	4,074	0.00%	0
23.04.10	17,740	185	1,411	0.00%	0
23.04.07	17,470	270	418	0.00%	0
23.04.06	17,835	365	599	0.00%	0
23.04.05	17,690	145	679	0.00%	0
23.04.04	17,650	40	849	0.00%	0
23.04.03	17,705	55	65	0.00%	0
23.03.31	17,435	270	283	0.00%	0
23.03.30	17,265	170	575	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 14:26 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 14:26 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 14:26 더보기 >

주가 정보

매일 경제

최근 검색어

KODEX KTOP30

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"

부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구

잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)

플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)

박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"

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