KOSEF K-테크TOP10

(469790)    I    코스피 ETF 11.29 15:33
10,040 전일 10,090 고가 10,105 상한가 13,115 거래량
(주) 		50
50 -0.50% 시가 10,020 저가 9,935 하한가 7,065 거래대금
(백만) 		1
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.29 10,090 50 50 0 0 0.00% 300,000
24.11.28 10,155 65 53 0 0 0.00% 300,000
24.11.27 10,290 135 70 0 0 0.00% 300,000
24.11.26 10,185 105 211 0 0 0.00% 300,000
24.11.25 10,080 105 550 0 0 0.00% 300,000
24.11.22 9,960 120 375 0 0 0.00% 300,000
24.11.21 9,970 10 721 0 0 0.00% 300,000
24.11.20 10,030 60 863 0 0 0.00% 300,000
24.11.19 9,945 85 84 0 0 0.00% 300,000
24.11.18 9,845 100 556 0 0 0.00% 300,000
24.11.15 9,635 210 525 0 0 0.00% 0
24.11.14 9,660 25 76 0 0 0.00% 0
24.11.13 9,820 160 131 0 0 0.00% 0
24.11.12 10,010 190 82 0 0 0.00% 0
24.11.11 10,290 280 191 0 0 0.00% 0
24.11.08 10,365 75 427 0 0 0.00% 0
24.11.07 10,295 70 668 0 0 0.00% 0
24.11.06 10,325 30 417 0 0 0.00% 0
24.11.05 10,350 25 170 0 0 0.00% 0
24.11.04 10,105 245 1,311 0 0 0.00% 0
24.11.01 10,225 120 226 0 0 0.00% 0
24.10.31 10,430 205 1,051 0 0 0.00% 0
24.10.30 10,360 120 984 0 0 0.00% 0
24.10.29 10,405 45 60 0 0 0.00% 0
24.10.28 10,315 90 968 0 0 0.00% 0
24.10.25 10,485 170 331 0 0 0.00% 0
24.10.24 10,585 100 62 0 0 0.00% 0
24.10.23 10,430 155 735 0 0 0.00% 0
24.10.22 10,685 255 121 0 0 0.00% 0
24.10.21 10,605 80 73 0 0 0.00% 0
24.10.18 10,715 110 97 0 0 0.00% 0
24.10.17 10,655 60 101 0 0 0.00% 0
24.10.16 10,755 100 724 0 0 0.00% 0
24.10.15 10,570 185 69 0 0 0.00% 0
24.10.14 10,590 20 1,128 0 0 0.00% 0
24.10.11 10,565 25 76 0 0 0.00% 0
24.10.10 10,425 140 93 0 0 0.00% 0
24.10.08 10,565 140 52 0 0 0.00% 0
24.10.07 10,585 20 168 0 0 0.00% 0
24.10.04 10,470 115 53 0 0 0.00% 0
24.10.02 10,630 160 1,415 0 0 0.00% 0
24.09.30 10,855 225 838 0 0 0.00% 0
24.09.27 10,880 25 820 0 0 0.00% 0
24.09.26 10,540 340 80 0 0 0.00% 0
24.09.25 10,615 75 204 0 0 0.00% 0
24.09.24 10,510 105 65 0 0 0.00% 0
24.09.23 10,380 130 121 0 0 0.00% 0
24.09.20 10,325 55 66 0 0 0.00% 0
24.09.19 10,450 125 1,611 0 0 0.00% 0
24.09.13 10,485 35 227 0 0 0.00% 0
24.09.12 10,190 295 682 0 0 0.00% 0
24.09.11 10,265 75 343 0 0 0.00% 0
24.09.10 10,340 75 50 0 0 0.00% 0
24.09.09 10,320 20 174 0 0 0.00% 0
24.09.06 10,470 150 1,073 0 0 0.00% 0
24.09.05 10,420 50 4,107 0 0 0.00% 0
24.09.04 10,915 495 210 0 0 0.00% 0
24.09.03 11,070 155 81 0 0 0.00% 0
24.09.02 11,160 90 3,524 0 0 0.00% 0
24.08.30 10,940 220 53 0 0 0.00% 0
24.08.29 11,160 220 104 0 0 0.00% 0
24.08.28 11,195 35 53 0 0 0.00% 0
24.08.27 11,305 110 68 0 0 0.00% 0
24.08.26 11,330 25 181 0 0 0.00% 0
24.08.23 11,395 65 75 0 0 0.00% 0
24.08.22 11,245 150 54 0 0 0.00% 0
24.08.21 11,345 100 158 0 0 0.00% 0
24.08.20 11,205 140 52 0 0 0.00% 0
24.08.19 11,370 165 2,024 0 0 0.00% 0
24.08.16 11,090 280 263 0 0 0.00% 0
24.08.14 10,955 135 75 0 0 0.00% 0
24.08.13 10,890 65 507 0 0 0.00% 0
24.08.12 10,770 120 60 0 0 0.00% 0
24.08.09 10,600 170 573 0 0 0.00% 0
24.08.08 10,750 150 139 0 0 0.00% 0
24.08.07 10,535 215 341 0 0 0.00% 0
24.08.06 10,205 330 1,603 0 0 0.00% 0
24.08.05 11,225 1,065 995 0 0 0.00% 0
24.08.02 11,730 505 1,087 0 0 0.00% 0
24.08.01 11,825 95 1,143 0 0 0.00% 0
24.07.31 11,570 255 183 0 0 0.00% 0
24.07.30 11,780 210 530 0 0 0.00% 0
24.07.29 11,760 20 164 0 0 0.00% 0
24.07.26 11,800 40 1,084 0 0 0.00% 0
24.07.25 12,040 240 281 0 0 0.00% 0
24.07.24 12,105 65 121 0 0 0.00% 0
24.07.23 12,140 35 183 0 0 0.00% 0
24.07.22 12,245 105 63 0 0 0.00% 0
24.07.19 12,390 145 186 0 0 0.00% 0
24.07.18 12,565 175 269 0 0 0.00% 0
24.07.17 12,730 165 106 0 0 0.00% 0
24.07.16 12,660 70 140 0 0 0.00% 0
24.07.15 12,580 80 166 0 0 0.00% 0
24.07.12 12,810 230 520 0 0 0.00% 0
24.07.11 12,840 30 222 0 0 0.00% 0
24.07.10 12,680 160 624 0 0 0.00% 0
24.07.09 12,615 65 1,802 0 0 0.00% 0
24.07.08 12,635 20 195 0 0 0.00% 0
24.07.05 12,225 410 419 0 0 0.00% 0
24.07.04 12,155 70 164 0 0 0.00% 0
24.07.03 12,145 10 73 0 0 0.00% 0
24.07.02 12,250 105 62 0 0 0.00% 0
24.07.01 12,380 130 381 0 0 0.00% 0
24.06.28 12,280 100 155 0 0 0.00% 0
24.06.27 12,355 75 83 0 0 0.00% 0
24.06.26 12,150 205 156 0 0 0.00% 0
24.06.25 12,185 35 77 0 0 0.00% 0
24.06.24 12,275 90 61 0 0 0.00% 0
24.06.21 12,405 130 83 0 0 0.00% 0
24.06.20 12,340 65 906 0 0 0.00% 0
24.06.19 12,170 170 108 0 0 0.00% 0
24.06.18 12,010 160 607 0 0 0.00% 0
24.06.17 12,130 120 92 0 0 0.00% 0
24.06.14 12,085 45 93 0 0 0.00% 0
24.06.13 11,875 210 1,332 0 0 0.00% 0
24.06.12 11,665 210 94 0 0 0.00% 0
24.06.11 11,705 40 68 0 0 0.00% 0
24.06.10 11,810 105 65 0 0 0.00% 0
24.06.07 11,625 185 131 0 0 0.00% 0
24.06.05 11,545 80 365 0 0 0.00% 0
24.06.04 11,560 15 474 0 0 0.00% 0
24.06.03 11,445 115 174 0 0 0.00% 0
24.05.31 11,485 40 190 0 0 0.00% 0
24.05.30 11,805 320 841 0 0 0.00% 0
24.05.29 11,905 100 126 0 0 0.00% 0
24.05.28 11,860 45 55 0 0 0.00% 0
24.05.27 11,745 115 69 0 0 0.00% 0
24.05.24 11,860 115 54 0 0 0.00% 0
24.05.23 11,790 70 138 0 0 0.00% 0
24.05.22 11,780 10 246 0 0 0.00% 0
24.05.21 11,745 35 62 0 0 0.00% 0
24.05.20 11,775 30 64 0 0 0.00% 0
24.05.17 11,890 115 200 0 0 0.00% 0
24.05.16 11,700 190 123 0 0 0.00% 0
24.05.14 11,610 90 39 0 0 0.00% 0
24.05.13 11,650 40 67 0 0 0.00% 0
24.05.10 11,575 75 60 0 0 0.00% 0
24.05.09 11,715 140 1,414 0 0 0.00% 0
24.05.08 11,785 70 80 0 0 0.00% 0
24.05.07 11,520 265 104 0 0 0.00% 0
24.05.03 11,350 170 161 0 0 0.00% 0
24.05.02 11,330 20 25,951 0 0 0.00% 0
24.04.30 11,255 75 163 0 0 0.00% 0
24.04.29 11,195 60 13 0 0 0.00% 0
24.04.26 11,085 110 2 0 0 0.00% 0
24.04.25 11,315 230 256 0 0 0.00% 0
24.04.24 11,030 285 1,076 0 0 0.00% 0
24.04.23 11,065 35 171 0 0 0.00% 0
24.04.22 11,100 35 1,677 0 0 0.00% 0
24.04.19 11,365 265 180 0 0 0.00% 0
24.04.18 11,205 160 26 0 0 0.00% 0
24.04.17 11,280 75 500 0 0 0.00% 0
24.04.16 11,540 260 1,053 0 0 0.00% 0
24.04.15 11,680 0 0 0 0 0.00% 0
24.04.12 11,675 5 45 0 0 0.00% 0
24.04.11 11,695 20 192 0 0 0.00% 0
24.04.09 11,720 25 27 0 0 0.00% 0
24.04.08 11,800 80 196 0 0 0.00% 0
24.04.05 11,910 110 103 0 0 0.00% 0
24.04.04 11,775 135 1,791 0 0 0.00% 0
24.04.03 11,970 195 202 0 0 0.00% 0
24.04.02 11,945 25 345 0 0 0.00% 0
24.04.01 11,805 140 320 0 0 0.00% 0
24.03.29 11,765 40 1,254 0 0 0.00% 0
24.03.28 11,755 10 128 0 0 0.00% 0
24.03.27 11,560 195 133,133 0 0 0.00% 0
24.03.26 11,400 160 1,478 0 0 0.00% 0
24.03.25 11,350 50 15 0 0 0.00% 0
24.03.22 11,415 65 1,906 0 0 0.00% 0
24.03.21 10,995 420 132,856 0 0 0.00% 0
24.03.20 10,940 55 110 0 0 0.00% 0
24.03.19 11,015 75 1,000,426 0 0 0.00% 0
24.03.18 11,035 20 11,317 0 0 0.00% 0
24.03.15 11,105 70 619 0 0 0.00% 0
24.03.14 11,125 20 254 0 0 0.00% 0
24.03.13 11,185 60 3,683 0 0 0.00% 0
24.03.12 11,145 40 73 0 0 0.00% 0
24.03.11 11,090 55 113 0 0 0.00% 0
24.03.08 10,895 195 80 0 0 0.00% 0
24.03.07 10,900 5 5,131 0 0 0.00% 0
24.03.06 11,055 155 692 0 0 0.00% 0
24.03.05 11,175 120 82 0 0 0.00% 0
24.03.04 11,065 110 4,997 0 0 0.00% 0
24.02.29 11,155 90 863 0 0 0.00% 0
24.02.28 11,105 50 506 0 0 0.00% 0
24.02.27 11,270 165 370 0 0 0.00% 0
24.02.26 11,250 20 2,213 0 0 0.00% 0
24.02.23 11,215 35 10,732 0 0 0.00% 0
24.02.22 11,050 165 3,030 0 0 0.00% 0
24.02.21 11,090 40 4,105 0 0 0.00% 0
24.02.20 11,170 80 2,522 0 0 0.00% 0
24.02.19 11,080 90 16,707 0 0 0.00% 0
24.02.16 11,075 5 142 0 0 0.00% 0
24.02.15 11,070 5 13,696 0 0 0.00% 0
24.02.14 11,095 25 1,036 0 0 0.00% 0
24.02.13 10,940 155 794 0 0 0.00% 0
24.02.08 10,860 80 4,720 0 0 0.00% 0
24.02.07 10,825 35 890 0 0 0.00% 0
24.02.06 10,810 15 876 0 0 0.00% 0
24.02.05 11,040 230 43,902 0 0 0.00% 0
24.02.02 10,660 380 1,764 0 0 0.00% 0
24.02.01 10,630 30 16,836 0 0 0.00% 0
24.01.31 10,880 250 328 0 0 0.00% 0
24.01.30 10,880 0 838 0 0 0.00% 0
24.01.29 10,925 45 325 0 0 0.00% 0
24.01.26 10,955 30 329 0 0 0.00% 0
24.01.25 11,080 125 526 0 0 0.00% 0
24.01.24 11,095 15 987,478 0 0 0.00% 0
24.01.23 11,105 10 416 0 0 0.00% 0
24.01.22 11,020 85 286 0 0 0.00% 0
24.01.19 10,820 200 58 0 0 0.00% 0
24.01.18 10,730 90 1,561 0 0 0.00% 0
24.01.17 11,120 390 3,026 0 0 0.00% 0
24.01.16 11,230 110 2,196 0 0 0.00% 0
24.01.15 11,225 5 121 0 0 0.00% 0
24.01.12 11,315 90 440 0 0 0.00% 0
24.01.11 11,240 75 189 0 0 0.00% 0
24.01.10 11,370 130 497 0 0 0.00% 0
24.01.09 11,325 45 2,031 0 0 0.00% 0
24.01.08 11,200 125 265 0 0 0.00% 0
24.01.05 11,280 80 3,172 0 0 0.00% 0
24.01.04 11,320 40 2,034 0 0 0.00% 0
24.01.03 11,685 365 1,988 0 0 0.00% 0
24.01.02 11,515 170 403 0 0 0.00% 0
23.12.28 11,315 200 886 0 0 0.00% 0
23.12.27 11,150 165 1,561 0 0 0.00% 0
23.12.26 11,165 15 400 0 0 0.00% 0
23.12.22 11,185 20 43,598 0 0 0.00% 0
23.12.21 11,250 65 38,386 0 0 0.00% 0
23.12.20 11,160 90 41,836 0 0 0.00% 0
23.12.19 11,170 10 47,975 0 0 0.00% 0
23.12.18 11,230 60 51,152 0 0 0.00% 0
23.12.15 11,155 75 52,343 0 0 0.00% 0
23.12.14 10,900 255 30,583 0 0 0.00% 0
23.12.13 10,920 20 50,946 0 0 0.00% 0
23.12.12 10,920 0 42,430 0 0 0.00% 0
23.12.11 10,805 115 29,212 0 0 0.00% 0
23.12.08 10,750 55 58,736 0 0 0.00% 0
23.12.07 10,770 20 38,869 0 0 0.00% 0
23.12.06 10,750 20 43,825 0 0 0.00% 0
23.12.05 10,960 210 42,596 0 0 0.00% 0
23.12.04 10,890 70 34,135 0 0 0.00% 0
23.12.01 10,990 100 39,999 0 0 0.00% 0
23.11.30 10,860 130 55,602 0 0 0.00% 0
23.11.29 10,860 0 42,925 0 0 0.00% 0
23.11.28 10,770 90 46,280 0 0 0.00% 0
23.11.27 10,690 80 57,498 0 0 0.00% 0
23.11.24 10,730 40 75,982 0 0 0.00% 0
23.11.23 10,815 85 59,627 0 0 0.00% 0
23.11.22 10,760 55 40,984 0 0 0.00% 0
23.11.21 10,690 70 72,868 0 0 0.00% 0
23.11.20 10,585 105 82,860 0 0 0.00% 0
23.11.17 10,700 115 71,663 0 0 0.00% 0
23.11.16 10,800 65 88,649 0 0 0.00% 0
23.11.15 10,485 315 95,804 0 0 0.00% 0
23.11.14 10,410 75 83,607 0 0 0.00% 0
23.11.13 10,415 5 92,637 0 0 0.00% 0
23.11.10 10,420 5 60,126 0 0 0.00% 0
23.11.09 10,325 95 65,715 0 0 0.00% 0
23.11.08 10,365 40 64,006 0 0 0.00% 0
23.11.07 10,385 20 83,255 0 0 0.00% 0
23.11.06 10,125 260 58,036 0 0 0.00% 0
23.11.03 9,930 195 82,332 0 0 0.00% 0
23.11.02 9,745 185 57,411 0 0 0.00% 0
23.11.01 9,615 130 70,420 0 0 0.00% 0
23.10.31 0 80 12,977 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    12.01 15:56 더보기 >