KODEX 200exTOP

(337150)    I    코스피 ETF 11.29 15:33
11,730 전일 11,930 고가 11,905 상한가 15,505 거래량
(주) 		21
200 -1.68% 시가 11,905 저가 11,700 하한가 8,355 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.29 11,930 200 21 0 0 0.00% 800,000
24.11.28 11,920 10 26 0 0 0.00% 800,000
24.11.27 11,885 35 27 0 0 0.00% 800,000
24.11.26 12,010 125 21 0 0 0.00% 800,000
24.11.25 11,900 110 76 0 0 0.00% 800,000
24.11.22 11,785 115 38 0 0 0.00% 800,000
24.11.21 11,860 75 0 0 0 0.00% 800,000
24.11.20 11,715 145 84 0 0 0.00% 800,000
24.11.19 11,660 55 0 0 0 0.00% 800,000
24.11.18 11,555 105 255 0 0 0.00% 800,000
24.11.15 11,675 120 24 0 0 0.00% 0
24.11.14 11,655 20 24 0 0 0.00% 0
24.11.13 11,905 250 527 0 0 0.00% 0
24.11.12 12,090 185 532 0 0 0.00% 0
24.11.11 12,185 95 19 0 0 0.00% 0
24.11.08 12,180 5 76 0 0 0.00% 0
24.11.07 12,290 110 18 0 0 0.00% 0
24.11.06 12,250 40 12 0 0 0.00% 0
24.11.05 12,220 30 26 0 0 0.00% 0
24.11.04 12,030 190 143 0 0 0.00% 0
24.11.01 12,065 35 88 0 0 0.00% 0
24.10.31 12,330 265 63 0 0 0.00% 0
24.10.30 12,405 75 6 0 0 0.00% 0
24.10.29 12,400 5 0 0 0 0.00% 0
24.10.28 12,445 45 154 0 0 0.00% 0
24.10.25 12,400 45 119 0 0 0.00% 0
24.10.24 12,395 5 17 0 0 0.00% 0
24.10.23 12,275 120 11 0 0 0.00% 0
24.10.22 12,440 165 11 0 0 0.00% 0
24.10.21 12,410 30 7 0 0 0.00% 0
24.10.18 12,405 5 2 0 0 0.00% 0
24.10.17 12,405 0 0 0 0 0.00% 0
24.10.16 12,465 60 2 0 0 0.00% 0
24.10.15 12,385 80 23 0 0 0.00% 0
24.10.14 12,365 20 20 0 0 0.00% 0
24.10.11 12,365 0 55 0 0 0.00% 0
24.10.10 12,200 165 365 0 0 0.00% 0
24.10.08 12,280 80 22 0 0 0.00% 0
24.10.07 12,080 200 41 0 0 0.00% 0
24.10.04 12,035 45 1,943 0 0 0.00% 0
24.10.02 12,245 210 1,950 0 0 0.00% 0
24.09.30 12,450 205 30 0 0 0.00% 0
24.09.27 12,385 65 4 0 0 0.00% 0
24.09.26 12,120 265 44 0 0 0.00% 0
24.09.25 12,120 0 75 0 0 0.00% 0
24.09.24 12,015 105 165 0 0 0.00% 0
24.09.23 11,970 45 11 0 0 0.00% 0
24.09.20 11,900 70 0 0 0 0.00% 0
24.09.19 11,830 70 0 0 0 0.00% 0
24.09.13 11,700 130 0 0 0 0.00% 0
24.09.12 11,470 230 5 0 0 0.00% 0
24.09.11 11,475 5 0 0 0 0.00% 0
24.09.10 11,475 0 0 0 0 0.00% 0
24.09.09 11,545 70 6 0 0 0.00% 0
24.09.06 11,665 120 16 0 0 0.00% 0
24.09.05 11,665 0 51 0 0 0.00% 0
24.09.04 12,045 380 10 0 0 0.00% 0
24.09.03 12,085 40 50 0 0 0.00% 0
24.09.02 12,100 15 22 0 0 0.00% 0
24.08.30 12,005 95 25 0 0 0.00% 0
24.08.29 12,080 75 7 0 0 0.00% 0
24.08.28 12,080 0 0 0 0 0.00% 0
24.08.27 12,115 35 0 0 0 0.00% 0
24.08.26 12,095 20 0 0 0 0.00% 0
24.08.23 12,095 0 0 0 0 0.00% 0
24.08.22 12,055 40 0 0 0 0.00% 0
24.08.21 12,055 0 0 0 0 0.00% 0
24.08.20 11,925 130 0 0 0 0.00% 0
24.08.19 11,980 55 121 0 0 0.00% 0
24.08.16 11,765 215 0 0 0 0.00% 0
24.08.14 11,685 80 0 0 0 0.00% 0
24.08.13 11,660 25 0 0 0 0.00% 0
24.08.12 11,560 100 1 0 0 0.00% 0
24.08.09 11,425 135 3 0 0 0.00% 0
24.08.08 11,460 35 0 0 0 0.00% 0
24.08.07 11,280 180 5,012 0 0 0.00% 0
24.08.06 10,765 515 319 0 0 0.00% 0
24.08.05 11,830 1,065 5,659 0 0 0.00% 0
24.08.02 12,325 495 15 0 0 0.00% 0
24.08.01 12,270 55 0 0 0 0.00% 0
24.07.31 12,230 40 6 0 0 0.00% 0
24.07.30 12,275 45 0 0 0 0.00% 0
24.07.29 12,210 65 2 0 0 0.00% 0
24.07.26 12,115 95 2 0 0 0.00% 0
24.07.25 12,355 240 55 0 0 0.00% 0
24.07.24 12,340 15 4 0 0 0.00% 0
24.07.23 12,340 0 0 0 0 0.00% 0
24.07.22 12,335 5 65,839 0 0 0.00% 0
24.07.19 12,455 120 52 0 0 0.00% 0
24.07.18 12,630 175 10 0 0 0.00% 0
24.07.17 12,735 105 0 0 0 0.00% 0
24.07.16 12,780 45 17 0 0 0.00% 0
24.07.15 12,755 25 6 0 0 0.00% 0
24.07.12 12,860 105 47,973 0 0 0.00% 0
24.07.11 12,720 140 0 0 0 0.00% 0
24.07.10 12,720 0 0 0 0 0.00% 0
24.07.09 12,685 35 0 0 0 0.00% 0
24.07.08 12,750 65 40,191 0 0 0.00% 0
24.07.05 12,545 205 64,626 0 0 0.00% 0
24.07.04 12,535 10 43,741 0 0 0.00% 0
24.07.03 12,475 60 0 0 0 0.00% 0
24.07.02 12,575 100 0 0 0 0.00% 0
24.07.01 12,595 20 2 0 0 0.00% 0
24.06.28 12,465 130 0 0 0 0.00% 0
24.06.27 12,525 60 10 0 0 0.00% 0
24.06.26 12,455 70 32 0 0 0.00% 0
24.06.25 12,510 55 0 0 0 0.00% 0
24.06.24 12,495 15 1 0 0 0.00% 0
24.06.21 12,630 135 21 0 0 0.00% 0
24.06.20 12,545 85 7 0 0 0.00% 0
24.06.19 12,425 120 0 0 0 0.00% 0
24.06.18 12,320 105 217,513 0 0 0.00% 0
24.06.17 12,320 0 7 0 0 0.00% 0
24.06.14 12,320 0 2 0 0 0.00% 0
24.06.13 12,300 20 0 0 0 0.00% 0
24.06.12 12,225 75 1 0 0 0.00% 0
24.06.11 12,205 20 0 0 0 0.00% 0
24.06.10 12,245 40 14 0 0 0.00% 0
24.06.07 12,035 210 0 0 0 0.00% 0
24.06.05 12,000 35 7 0 0 0.00% 0
24.06.04 12,115 115 21 0 0 0.00% 0
24.06.03 11,945 170 13 0 0 0.00% 0
24.05.31 11,990 45 11 0 0 0.00% 0
24.05.30 12,110 120 7 0 0 0.00% 0
24.05.29 12,275 165 19 0 0 0.00% 0
24.05.28 12,275 0 3 0 0 0.00% 0
24.05.27 12,150 125 35 0 0 0.00% 0
24.05.24 12,235 85 2 0 0 0.00% 0
24.05.23 12,235 0 0 0 0 0.00% 0
24.05.22 12,215 20 0 0 0 0.00% 0
24.05.21 12,275 60 13 0 0 0.00% 0
24.05.20 12,275 0 0 0 0 0.00% 0
24.05.17 12,350 75 7 0 0 0.00% 0
24.05.16 12,160 190 0 0 0 0.00% 0
24.05.14 12,150 10 6 0 0 0.00% 0
24.05.13 12,110 40 72,129 0 0 0.00% 0
24.05.10 12,035 75 1 0 0 0.00% 0
24.05.09 12,115 80 0 0 0 0.00% 0
24.05.08 12,060 55 0 0 0 0.00% 0
24.05.07 11,945 115 7 0 0 0.00% 0
24.05.03 11,930 15 1 0 0 0.00% 0
24.05.02 11,985 55 21 0 0 0.00% 0
24.04.30 11,980 5 1 0 0 0.00% 0
24.04.29 12,040 60 0 0 0 0.00% 0
24.04.26 11,895 145 0 0 0 0.00% 0
24.04.25 12,060 0 0 0 0 0.00% 0
24.04.24 11,875 185 3 0 0 0.00% 0
24.04.23 11,845 0 0 0 0 0.00% 0
24.04.22 11,620 225 38,944 0 0 0.00% 0
24.04.19 11,735 0 0 0 0 0.00% 0
24.04.18 11,665 70 8 0 0 0.00% 0
24.04.17 11,610 55 1 0 0 0.00% 0
24.04.16 11,770 160 84 0 0 0.00% 0
24.04.15 11,910 0 0 0 0 0.00% 0
24.04.12 12,020 110 55 0 0 0.00% 0
24.04.11 12,040 20 22,861 0 0 0.00% 0
24.04.09 12,015 25 1 0 0 0.00% 0
24.04.08 12,045 30 1 0 0 0.00% 0
24.04.05 12,165 120 1 0 0 0.00% 0
24.04.04 12,005 160 294 0 0 0.00% 0
24.04.03 12,235 230 14 0 0 0.00% 0
24.04.01 12,330 0 2 0 0 0.00% 0
24.03.29 12,395 65 49 0 0 0.00% 0
24.03.28 12,450 55 28 0 0 0.00% 0
24.03.27 12,410 40 2 0 0 0.00% 0
24.03.26 12,470 60 45,566 0 0 0.00% 0
24.03.25 12,390 80 1 0 0 0.00% 0
24.03.22 12,445 55 6 0 0 0.00% 0
24.03.21 12,205 240 15 0 0 0.00% 0
24.03.20 12,115 90 2 0 0 0.00% 0
24.03.18 12,245 0 12 0 0 0.00% 0
24.03.15 12,405 160 1 0 0 0.00% 0
24.03.14 12,215 190 14 0 0 0.00% 0
24.03.13 12,190 25 47 0 0 0.00% 0
24.03.12 12,170 20 3 0 0 0.00% 0
24.03.11 12,250 80 19 0 0 0.00% 0
24.03.08 12,020 230 15 0 0 0.00% 0
24.03.07 12,020 0 7 0 0 0.00% 0
24.03.06 12,055 35 155 0 0 0.00% 0
24.03.04 11,955 175 25 0 0 0.00% 0
24.02.29 12,015 60 29 0 0 0.00% 0
24.02.28 11,825 190 92 0 0 0.00% 0
24.02.27 11,975 150 276 0 0 0.00% 0
24.02.26 12,055 80 9 0 0 0.00% 0
24.02.22 11,885 135 6 0 0 0.00% 0
24.02.21 11,995 110 11 0 0 0.00% 0
24.02.20 12,125 130 9 0 0 0.00% 0
24.02.19 11,955 170 33 0 0 0.00% 0
24.02.16 11,755 200 1 0 0 0.00% 0
24.02.15 11,695 60 4 0 0 0.00% 0
24.02.14 11,880 185 16 0 0 0.00% 0
24.02.13 11,665 215 14 0 0 0.00% 0
24.02.08 11,610 55 10 0 0 0.00% 0
24.02.06 11,475 40 2 0 0 0.00% 0
24.02.05 11,665 190 4 0 0 0.00% 0
24.02.02 11,285 380 94 0 0 0.00% 0
24.02.01 11,020 265 102 0 0 0.00% 0
24.01.30 10,980 40 9 0 0 0.00% 0
24.01.25 10,790 50 108 0 0 0.00% 0
24.01.22 10,750 5 1 0 0 0.00% 0
24.01.19 10,730 20 1 0 0 0.00% 0
24.01.18 10,730 0 36 0 0 0.00% 0
24.01.17 11,050 320 194 0 0 0.00% 0
24.01.16 11,075 25 2 0 0 0.00% 0
24.01.12 11,225 150 4 0 0 0.00% 0
24.01.11 11,180 45 17 0 0 0.00% 0
24.01.10 11,330 150 6 0 0 0.00% 0
24.01.09 11,250 80 1 0 0 0.00% 0
24.01.08 11,255 5 2 0 0 0.00% 0
24.01.05 11,360 105 32,301 0 0 0.00% 0
24.01.04 11,480 120 1 0 0 0.00% 0
24.01.02 11,610 145 15 0 0 0.00% 0
23.12.28 11,420 190 7 0 0 0.00% 0
23.12.26 11,400 45 29 0 0 0.00% 0
23.12.22 11,345 55 10 0 0 0.00% 0
23.12.21 11,480 135 6 0 0 0.00% 0
23.12.20 11,270 210 31 0 0 0.00% 0
23.12.18 11,295 25 23 0 0 0.00% 0
23.12.15 11,135 160 35 0 0 0.00% 0
23.12.13 11,045 45 12 0 0 0.00% 0
23.12.07 10,910 55 2 0 0 0.00% 0
23.12.04 10,950 10 6 0 0 0.00% 0
23.12.01 11,030 80 20,000 0 0 0.00% 0
23.11.29 10,995 65 10 0 0 0.00% 0
23.11.27 10,930 45 5 0 0 0.00% 0
23.11.23 10,970 30 31 0 0 0.00% 0
23.11.22 10,940 30 10 0 0 0.00% 0
23.11.17 10,835 0 2 0 0 0.00% 0
23.11.16 10,865 30 9 0 0 0.00% 0
23.11.09 10,585 30 18 0 0 0.00% 0
23.11.08 10,675 90 4 0 0 0.00% 0
23.11.01 9,925 35 6 0 0 0.00% 0
23.10.27 10,035 15 10 0 0 0.00% 0
23.10.25 10,200 155 1 0 0 0.00% 0
23.10.24 10,280 80 1 0 0 0.00% 0
23.10.23 10,410 130 11 0 0 0.00% 0
23.10.20 10,555 145 3 0 0 0.00% 0
23.10.16 10,800 95 1 0 0 0.00% 0
23.10.11 10,565 205 9 0 0 0.00% 0
23.10.06 10,555 0 22 0 0 0.00% 0
23.10.05 10,695 140 2,002 0 0 0.00% 0
23.10.04 10,770 75 1 0 0 0.00% 0
23.09.27 10,830 60 9 0 0 0.00% 0
23.09.26 11,060 230 7 0 0 0.00% 0
23.09.25 10,960 100 1 0 0 0.00% 0
23.09.22 11,230 270 2 0 0 0.00% 0
23.09.21 11,285 55 2 0 0 0.00% 0
23.09.12 11,125 55 4 0 0 0.00% 0
23.09.08 11,150 100 3 0 0 0.00% 0
23.09.04 11,170 35 1 0 0 0.00% 0
23.09.01 11,305 135 3 0 0 0.00% 0
23.08.30 11,260 50 4 0 0 0.00% 0
23.08.29 11,175 85 12 0 0 0.00% 0
23.08.28 11,070 105 4 0 0 0.00% 0
23.08.24 11,040 90 2 0 0 0.00% 0
23.08.23 11,040 0 2 0 0 0.00% 0
23.08.21 11,105 65 10 0 0 0.00% 0
23.08.18 10,980 125 7 0 0 0.00% 0
23.08.17 11,200 220 4 0 0 0.00% 0
23.08.16 11,310 110 3 0 0 0.00% 0
23.08.14 11,515 205 7 0 0 0.00% 0
23.08.11 11,450 65 6 0 0 0.00% 0
23.08.10 11,450 0 10 0 0 0.00% 0
23.08.09 11,405 45 3 0 0 0.00% 0
23.08.07 11,495 75 23 0 0 0.00% 0
23.08.02 11,785 215 18 0 0 0.00% 0
23.08.01 11,620 165 17 0 0 0.00% 0
23.07.31 11,380 240 95 0 0 0.00% 0
23.07.28 11,410 30 1 0 0 0.00% 0
23.07.27 11,435 25 11 0 0 0.00% 0
23.07.26 11,525 90 12 0 0 0.00% 0
23.07.24 11,420 90 37 0 0 0.00% 0
23.07.21 11,310 110 19 0 0 0.00% 0
23.07.20 11,365 55 20 0 0 0.00% 0
23.07.19 11,330 35 8 0 0 0.00% 0
23.07.18 11,325 5 11 0 0 0.00% 0
23.07.17 11,410 85 12 0 0 0.00% 0
23.07.14 11,265 145 35 0 0 0.00% 0
23.07.13 11,095 170 113,882 0 0 0.00% 0
23.07.12 11,035 60 1 0 0 0.00% 0
23.07.11 10,985 50 6 0 0 0.00% 0
23.07.10 10,945 40 5 0 0 0.00% 0
23.07.07 11,140 195 8 0 0 0.00% 0
23.07.06 11,210 70 2 0 0 0.00% 0
23.07.05 11,250 40 2 0 0 0.00% 0
23.07.04 11,270 20 4 0 0 0.00% 0
23.07.03 11,095 175 1,403 0 0 0.00% 0
23.06.30 11,075 20 5 0 0 0.00% 0
23.06.29 11,055 20 7 0 0 0.00% 0
23.06.28 11,140 85 707 0 0 0.00% 0
23.06.27 11,075 65 3 0 0 0.00% 0
23.06.26 11,265 190 3 0 0 0.00% 0
23.06.23 11,230 35 2 0 0 0.00% 0
23.06.22 11,320 90 18 0 0 0.00% 0
23.06.21 11,320 0 1 0 0 0.00% 0
23.06.20 11,305 15 12 0 0 0.00% 0
23.06.19 11,390 85 38 0 0 0.00% 0
23.06.16 11,335 55 5 0 0 0.00% 0
23.06.15 11,360 25 6 0 0 0.00% 0
23.06.14 11,455 95 198 0 0 0.00% 0
23.06.13 11,390 65 23,457 0 0 0.00% 0
23.06.12 11,435 45 8 0 0 0.00% 0
23.06.09 11,365 70 1 0 0 0.00% 0
23.06.08 11,345 20 6 0 0 0.00% 0
23.06.07 11,370 25 55 0 0 0.00% 0
23.06.05 11,215 155 22 0 0 0.00% 0
23.06.02 11,165 50 2 0 0 0.00% 0
23.06.01 11,170 5 2 0 0 0.00% 0
23.05.31 11,205 35 10,198 0 0 0.00% 0
23.05.30 11,140 65 19 0 0 0.00% 0
23.05.26 11,225 85 3 0 0 0.00% 0
23.05.25 11,200 25 12 0 0 0.00% 0
23.05.24 11,255 55 14 0 0 0.00% 0
23.05.23 11,220 35 46 0 0 0.00% 0
23.05.22 11,100 120 68 0 0 0.00% 0
23.05.16 10,825 115 100 0 0 0.00% 0
23.05.15 10,920 95 38 0 0 0.00% 0
23.05.12 11,010 90 1 0 0 0.00% 0
23.05.11 11,010 0 18 0 0 0.00% 0
23.05.04 10,940 20 1 0 0 0.00% 0
23.05.03 11,045 105 2 0 0 0.00% 0
23.04.26 11,240 70 29 0 0 0.00% 0
23.04.25 11,305 65 17 0 0 0.00% 0
23.04.24 11,375 70 13 0 0 0.00% 0
23.04.21 11,500 125 23 0 0 0.00% 0
23.04.20 11,525 25 16 0 0 0.00% 0
23.04.19 11,525 0 13 0 0 0.00% 0
23.04.14 11,430 115 35 0 0 0.00% 0
23.04.12 11,385 15 2 0 0 0.00% 0
23.04.11 11,150 235 31 0 0 0.00% 0
23.04.07 11,010 50 2 0 0 0.00% 0
23.04.06 11,140 130 15 0 0 0.00% 0
23.04.03 11,065 95 4 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    12.01 14:40 더보기 >