KODEX 차이나메타버스액티브

(428510)    I    코스피 ETF 11.08 15:33
11,800 전일 11,755 고가 11,985 상한가 15,280 거래량
(주)
4,349
45 0.38% 시가 11,755 저가 11,755 하한가 8,230 거래대금
(백만)
51
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 11,755 45 4,349 -19 9,068 1.40% 640,932
24.11.07 11,730 25 479 0 9,087 1.40% 640,913
24.11.06 11,400 330 530 4,788 9,087 1.82% 490,913
24.11.05 11,395 5 4,818 0 4,299 0.86% 495,701
24.11.04 11,280 115 32 0 4,299 0.86% 495,701
24.11.01 11,420 140 0 -12,912 4,299 0.86% 495,701
24.10.31 11,355 65 13,492 0 17,211 3.44% 482,789
24.10.30 11,425 70 219 0 17,211 3.44% 482,789
24.10.29 11,470 45 32 0 17,211 3.44% 482,789
24.10.28 11,460 10 163 17,211 17,211 3.44% 482,789
24.10.25 11,450 10 755 0 0 0.00% 0
24.10.24 11,650 200 205 0 0 0.00% 0
24.10.23 11,600 50 109 0 0 0.00% 0
24.10.22 11,465 135 456 0 0 0.00% 0
24.10.21 11,495 30 116 0 0 0.00% 0
24.10.18 11,205 290 4,775 0 0 0.00% 0
24.10.17 11,085 120 107 0 0 0.00% 0
24.10.16 11,395 310 8,204 0 0 0.00% 0
24.10.15 11,400 5 1,029 0 0 0.00% 0
24.10.14 11,200 200 5,510 0 0 0.00% 0
24.10.11 11,390 190 217 0 0 0.00% 0
24.10.10 11,310 80 591 0 0 0.00% 0
24.10.08 11,915 605 8,314 0 0 0.00% 0
24.10.07 11,595 320 1,362 0 0 0.00% 0
24.10.04 11,595 0 1,397 0 0 0.00% 0
24.10.02 11,095 500 5,480 0 0 0.00% 0
24.09.30 10,685 410 6,268 0 0 0.00% 0
24.09.27 10,520 165 1,334 0 0 0.00% 0
24.09.26 10,190 330 603 0 0 0.00% 0
24.09.25 10,040 150 7,899 0 0 0.00% 0
24.09.24 9,660 380 158 0 0 0.00% 0
24.09.23 9,660 0 0 0 0 0.00% 0
24.09.20 9,520 140 128 0 0 0.00% 0
24.09.19 9,535 15 102 0 0 0.00% 0
24.09.13 9,535 0 2 0 0 0.00% 0
24.09.12 9,280 255 409 0 0 0.00% 0
24.09.11 9,325 45 1 0 0 0.00% 0
24.09.10 9,390 65 27 0 0 0.00% 0
24.09.09 9,280 110 116 0 0 0.00% 0
24.09.06 9,505 225 300 0 0 0.00% 0
24.09.05 9,545 40 5 0 0 0.00% 0
24.09.04 9,810 265 273 0 0 0.00% 0
24.09.03 9,920 110 6 0 0 0.00% 0
24.09.02 9,925 5 0 0 0 0.00% 0
24.08.30 9,615 310 1,360 0 0 0.00% 0
24.08.29 9,775 160 149 0 0 0.00% 0
24.08.28 9,760 15 100 0 0 0.00% 0
24.08.27 9,980 220 4 0 0 0.00% 0
24.08.26 9,980 0 0 0 0 0.00% 0
24.08.23 9,980 0 0 0 0 0.00% 0
24.08.22 9,985 5 103 0 0 0.00% 0
24.08.21 10,110 125 169 0 0 0.00% 0
24.08.20 10,125 15 3 0 0 0.00% 0
24.08.19 10,080 45 1,400 0 0 0.00% 0
24.08.16 9,975 105 316 0 0 0.00% 0
24.08.14 9,945 30 153 0 0 0.00% 0
24.08.13 9,830 115 912 0 0 0.00% 0
24.08.12 9,800 30 904 0 0 0.00% 0
24.08.09 9,630 170 257 0 0 0.00% 0
24.08.08 9,675 45 130 0 0 0.00% 0
24.08.07 9,310 365 699 0 0 0.00% 0
24.08.06 9,195 115 2,544 0 0 0.00% 0
24.08.05 9,710 515 664 0 0 0.00% 0
24.08.02 10,010 300 66 0 0 0.00% 0
24.08.01 10,020 10 2,275 0 0 0.00% 0
24.07.31 9,990 30 520 0 0 0.00% 0
24.07.30 10,055 65 154 0 0 0.00% 0
24.07.29 10,175 120 21 0 0 0.00% 0
24.07.26 10,270 95 1,204 0 0 0.00% 0
24.07.25 10,365 95 2,705 0 0 0.00% 0
24.07.24 10,565 200 49 0 0 0.00% 0
24.07.23 10,435 130 115 0 0 0.00% 0
24.07.22 10,580 145 1,249 0 0 0.00% 0
24.07.19 10,520 60 114 0 0 0.00% 0
24.07.18 10,855 335 457 0 0 0.00% 0
24.07.17 10,930 75 242 0 0 0.00% 0
24.07.16 11,040 110 945 0 0 0.00% 0
24.07.15 11,110 70 108 0 0 0.00% 0
24.07.12 11,005 105 229 0 0 0.00% 0
24.07.11 11,005 0 208 0 0 0.00% 0
24.07.10 10,920 85 108 0 0 0.00% 0
24.07.09 10,770 150 532 0 0 0.00% 0
24.07.08 10,780 10 1 0 0 0.00% 0
24.07.05 10,820 40 186 0 0 0.00% 0
24.07.04 10,830 10 275 0 0 0.00% 0
24.07.03 10,620 210 127 0 0 0.00% 0
24.07.02 10,710 90 9 0 0 0.00% 0
24.07.01 10,755 45 73 0 0 0.00% 0
24.06.28 10,770 15 103 0 0 0.00% 0
24.06.27 10,900 130 322 0 0 0.00% 0
24.06.26 10,760 140 7 0 0 0.00% 0
24.06.25 10,870 110 147 0 0 0.00% 0
24.06.24 11,065 195 316 0 0 0.00% 0
24.06.21 11,240 175 312 0 0 0.00% 0
24.06.20 11,085 155 833 0 0 0.00% 0
24.06.19 11,005 80 385 0 0 0.00% 0
24.06.18 10,930 75 115 0 0 0.00% 0
24.06.17 10,820 110 129 0 0 0.00% 0
24.06.14 10,785 35 976 0 0 0.00% 0
24.06.13 10,540 245 334 0 0 0.00% 0
24.06.12 10,515 25 475 0 0 0.00% 0
24.06.11 10,530 15 335 0 0 0.00% 0
24.06.10 10,610 80 489 0 0 0.00% 0
24.06.07 10,480 130 366 0 0 0.00% 0
24.06.05 10,635 155 311 0 0 0.00% 0
24.06.04 10,635 0 1 0 0 0.00% 0
24.06.03 10,635 0 2,214 0 0 0.00% 0
24.05.31 10,635 0 1 0 0 0.00% 0
24.05.30 10,610 25 4 0 0 0.00% 0
24.05.29 10,675 65 114 0 0 0.00% 0
24.05.28 10,565 110 8 0 0 0.00% 0
24.05.27 10,585 20 278 0 0 0.00% 0
24.05.24 10,705 120 705 0 0 0.00% 0
24.05.23 10,640 65 579 0 0 0.00% 0
24.05.22 10,675 35 42 0 0 0.00% 0
24.05.21 10,880 205 868 0 0 0.00% 0
24.05.20 10,715 165 1,331 0 0 0.00% 0
24.05.17 10,535 180 506 0 0 0.00% 0
24.05.16 10,610 75 385 0 0 0.00% 0
24.05.14 10,180 430 1,790 0 0 0.00% 0
24.05.13 10,150 30 710 0 0 0.00% 0
24.05.10 10,150 0 231 0 0 0.00% 0
24.05.09 10,145 5 67 0 0 0.00% 0
24.05.08 10,050 95 789 0 0 0.00% 0
24.05.07 10,320 270 1,238 0 0 0.00% 0
24.05.03 9,910 410 9,054 0 0 0.00% 0
24.05.02 9,830 80 328 0 0 0.00% 0
24.04.30 9,950 120 31 0 0 0.00% 0
24.04.29 9,785 165 2,114 0 0 0.00% 0
24.04.26 9,520 265 777 0 0 0.00% 0
24.04.25 9,625 105 398 0 0 0.00% 0
24.04.24 9,195 430 1,273 0 0 0.00% 0
24.04.23 9,130 65 129 0 0 0.00% 0
24.04.22 9,155 25 2,082 0 0 0.00% 0
24.04.19 9,360 205 652 0 0 0.00% 0
24.04.18 9,385 25 10 0 0 0.00% 0
24.04.17 9,495 110 53 0 0 0.00% 0
24.04.16 9,685 190 276 0 0 0.00% 0
24.04.15 9,815 0 0 0 0 0.00% 0
24.04.12 9,735 80 260 0 0 0.00% 0
24.04.11 9,515 220 56 0 0 0.00% 0
24.04.09 9,675 160 1 0 0 0.00% 0
24.04.08 9,595 80 401 0 0 0.00% 0
24.04.03 9,710 125 510 0 0 0.00% 0
24.04.02 9,545 165 1,043 0 0 0.00% 0
24.04.01 9,495 50 29 0 0 0.00% 0
24.03.29 9,520 25 16 0 0 0.00% 0
24.03.28 9,495 25 559 0 0 0.00% 0
24.03.27 9,535 40 206 0 0 0.00% 0
24.03.26 9,600 65 100 0 0 0.00% 0
24.03.25 9,615 15 265 0 0 0.00% 0
24.03.22 9,690 75 735 0 0 0.00% 0
24.03.21 9,635 55 131 0 0 0.00% 0
24.03.20 9,600 35 122 0 0 0.00% 0
24.03.19 9,565 35 17 0 0 0.00% 0
24.03.18 9,365 200 165 0 0 0.00% 0
24.03.15 9,465 100 1,015 0 0 0.00% 0
24.03.14 9,700 235 726 0 0 0.00% 0
24.03.13 9,435 265 546 0 0 0.00% 0
24.03.12 9,250 185 1,136 0 0 0.00% 0
24.03.11 9,340 90 63 0 0 0.00% 0
24.03.08 9,350 10 459 0 0 0.00% 0
24.03.07 9,365 15 307 0 0 0.00% 0
24.03.06 9,235 130 1,593 0 0 0.00% 0
24.03.05 9,410 175 1,777 0 0 0.00% 0
24.03.04 9,235 175 128 0 0 0.00% 0
24.02.29 9,285 50 1,372 0 0 0.00% 0
24.02.28 9,250 35 117 0 0 0.00% 0
24.02.27 9,255 5 642 0 0 0.00% 0
24.02.26 9,265 10 264 0 0 0.00% 0
24.02.23 9,190 75 602 0 0 0.00% 0
24.02.22 9,225 35 257 0 0 0.00% 0
24.02.21 9,085 140 332 0 0 0.00% 0
24.02.20 9,190 105 702 0 0 0.00% 0
24.02.19 9,220 30 100 0 0 0.00% 0
24.02.16 9,050 170 8 0 0 0.00% 0
24.02.15 8,905 145 573 0 0 0.00% 0
24.02.14 9,005 100 422 0 0 0.00% 0
24.02.13 8,955 50 203 0 0 0.00% 0
24.02.08 8,965 10 159 0 0 0.00% 0
24.02.07 8,825 140 121 0 0 0.00% 0
24.02.06 8,535 290 1,116 0 0 0.00% 0
24.02.05 8,540 5 367 0 0 0.00% 0
24.02.02 8,685 145 758 0 0 0.00% 0
24.02.01 8,515 170 3,324 0 0 0.00% 0
24.01.31 8,985 470 633 0 0 0.00% 0
24.01.30 9,090 75 130 0 0 0.00% 0
24.01.29 9,090 0 129 0 0 0.00% 0
24.01.26 9,215 125 1,129 0 0 0.00% 0
24.01.25 8,980 235 2,370 0 0 0.00% 0
24.01.24 8,900 80 1,002 0 0 0.00% 0
24.01.23 8,910 10 320 0 0 0.00% 0
24.01.22 8,770 140 342 0 0 0.00% 0
24.01.19 8,850 80 726 0 0 0.00% 0
24.01.18 8,775 75 952 0 0 0.00% 0
24.01.17 8,945 170 1,280 0 0 0.00% 0
24.01.16 8,995 50 587 0 0 0.00% 0
24.01.15 9,160 165 87 0 0 0.00% 0
24.01.12 9,190 30 293 0 0 0.00% 0
24.01.11 9,055 135 101 0 0 0.00% 0
24.01.10 9,060 5 55 0 0 0.00% 0
24.01.09 9,080 20 1,438 0 0 0.00% 0
24.01.08 9,285 205 877 0 0 0.00% 0
24.01.05 9,315 30 215 0 0 0.00% 0
24.01.04 9,310 5 221 0 0 0.00% 0
24.01.03 9,590 280 748 0 0 0.00% 0
24.01.02 9,500 90 422 0 0 0.00% 0
23.12.28 9,305 195 128 0 0 0.00% 0
23.12.27 9,150 155 2 0 0 0.00% 0
23.12.26 9,225 75 54 0 0 0.00% 0
23.12.22 9,400 175 658 0 0 0.00% 0
23.12.21 9,510 110 53 0 0 0.00% 0
23.12.20 9,460 50 71 0 0 0.00% 0
23.12.19 9,490 30 325 0 0 0.00% 0
23.12.18 9,550 60 233 0 0 0.00% 0
23.12.15 9,385 165 597 0 0 0.00% 0
23.12.14 9,450 65 202 0 0 0.00% 0
23.12.12 9,280 205 121 0 0 0.00% 0
23.12.11 9,320 40 504 0 0 0.00% 0
23.12.08 9,320 0 112 0 0 0.00% 0
23.12.07 9,305 15 100 0 0 0.00% 0
23.12.06 9,250 55 200 0 0 0.00% 0
23.12.05 9,440 190 607 0 0 0.00% 0
23.12.04 9,570 130 705 0 0 0.00% 0
23.12.01 9,470 100 312 0 0 0.00% 0
23.11.30 9,530 60 301 0 0 0.00% 0
23.11.29 9,520 10 201 0 0 0.00% 0
23.11.28 9,570 50 15 0 0 0.00% 0
23.11.27 9,530 40 101 0 0 0.00% 0
23.11.24 9,630 100 16 0 0 0.00% 0
23.11.23 9,625 5 101 0 0 0.00% 0
23.11.22 9,625 0 102 0 0 0.00% 0
23.11.21 9,590 35 70 0 0 0.00% 0
23.11.20 9,485 105 7 0 0 0.00% 0
23.11.17 9,690 205 1,789 0 0 0.00% 0
23.11.16 9,640 65 1,447 0 0 0.00% 0
23.11.15 9,730 90 109 0 0 0.00% 0
23.11.14 9,610 120 115 0 0 0.00% 0
23.11.13 9,455 155 400 0 0 0.00% 0
23.11.10 9,555 100 800 0 0 0.00% 0
23.11.09 9,575 20 300 0 0 0.00% 0
23.11.08 9,550 25 62 0 0 0.00% 0
23.11.07 9,470 80 1 0 0 0.00% 0
23.11.06 9,320 150 2,208 0 0 0.00% 0
23.11.03 9,250 70 321 0 0 0.00% 0
23.11.02 9,265 15 3 0 0 0.00% 0
23.11.01 9,340 75 633 0 0 0.00% 0
23.10.31 9,330 10 1,410 0 0 0.00% 0
23.10.30 9,370 40 604 0 0 0.00% 0
23.10.27 9,130 240 212 0 0 0.00% 0
23.10.26 9,245 115 505 0 0 0.00% 0
23.10.25 9,060 185 14 0 0 0.00% 0
23.10.24 9,125 65 126 0 0 0.00% 0
23.10.23 9,125 0 3 0 0 0.00% 0
23.10.20 9,260 135 123 0 0 0.00% 0
23.10.19 9,360 100 1 0 0 0.00% 0
23.10.18 9,570 210 203 0 0 0.00% 0
23.10.17 9,590 20 103 0 0 0.00% 0
23.10.16 9,695 105 230 0 0 0.00% 0
23.10.13 9,745 50 9 0 0 0.00% 0
23.10.12 9,540 205 121 0 0 0.00% 0
23.10.11 9,495 45 2 0 0 0.00% 0
23.10.10 9,185 310 15 0 0 0.00% 0
23.10.06 9,275 90 2 0 0 0.00% 0
23.10.05 9,305 30 204 0 0 0.00% 0
23.10.04 9,145 160 18 0 0 0.00% 0
23.09.27 9,230 85 13 0 0 0.00% 0
23.09.26 9,170 60 127 0 0 0.00% 0
23.09.25 9,050 120 23 0 0 0.00% 0
23.09.22 9,120 70 107 0 0 0.00% 0
23.09.21 9,180 60 28 0 0 0.00% 0
23.09.20 9,220 40 150 0 0 0.00% 0
23.09.19 9,490 270 116 0 0 0.00% 0
23.09.18 9,550 60 1 0 0 0.00% 0
23.09.15 9,450 100 12 0 0 0.00% 0
23.09.14 9,375 75 3 0 0 0.00% 0
23.09.13 9,485 110 2 0 0 0.00% 0
23.09.12 9,485 0 202 0 0 0.00% 0
23.09.11 9,560 75 106 0 0 0.00% 0
23.09.08 9,635 75 101 0 0 0.00% 0
23.09.07 9,700 65 67 0 0 0.00% 0
23.09.06 9,685 15 72 0 0 0.00% 0
23.09.05 9,755 70 115 0 0 0.00% 0
23.09.04 9,510 245 929 0 0 0.00% 0
23.09.01 9,685 175 350 0 0 0.00% 0
23.08.31 9,665 20 100 0 0 0.00% 0
23.08.30 9,520 145 15 0 0 0.00% 0
23.08.29 9,460 60 407 0 0 0.00% 0
23.08.28 9,460 0 4 0 0 0.00% 0
23.08.25 9,455 5 1,101 0 0 0.00% 0
23.08.24 9,330 125 3 0 0 0.00% 0
23.08.23 9,405 75 500 0 0 0.00% 0
23.08.22 9,325 80 51 0 0 0.00% 0
23.08.21 9,470 145 544 0 0 0.00% 0
23.08.18 9,625 155 1,276 0 0 0.00% 0
23.08.17 9,565 60 227 0 0 0.00% 0
23.08.16 9,680 115 211 0 0 0.00% 0
23.08.14 9,875 195 768 0 0 0.00% 0
23.08.11 9,945 70 1,548 0 0 0.00% 0
23.08.10 10,015 70 303 0 0 0.00% 0
23.08.09 9,965 50 207 0 0 0.00% 0
23.08.08 9,960 5 655 0 0 0.00% 0
23.08.07 9,970 10 42 0 0 0.00% 0
23.08.04 9,930 40 830 0 0 0.00% 0
23.08.03 9,930 0 100 0 0 0.00% 0
23.08.02 10,005 75 399 0 0 0.00% 0
23.08.01 10,005 0 264 0 0 0.00% 0
23.07.31 9,850 155 1,252 0 0 0.00% 0
23.07.28 9,785 65 1,056 0 0 0.00% 0
23.07.27 9,740 45 47 0 0 0.00% 0
23.07.26 9,635 105 329 0 0 0.00% 0
23.07.25 9,525 110 1,182 0 0 0.00% 0
23.07.24 9,585 60 546 0 0 0.00% 0
23.07.21 9,585 0 22 0 0 0.00% 0
23.07.20 9,625 40 353 0 0 0.00% 0
23.07.19 9,680 55 203 0 0 0.00% 0
23.07.18 9,745 65 203 0 0 0.00% 0
23.07.17 9,790 45 530 0 0 0.00% 0
23.07.14 9,840 50 178 0 0 0.00% 0
23.07.13 9,625 215 111 0 0 0.00% 0
23.07.12 9,475 150 120 0 0 0.00% 0
23.07.11 9,410 65 120 0 0 0.00% 0
23.07.10 9,375 35 119 0 0 0.00% 0
23.07.07 9,480 105 354 0 0 0.00% 0
23.07.06 9,610 130 113 0 0 0.00% 0
23.07.05 9,685 75 186 0 0 0.00% 0
23.07.04 9,485 200 4,328 0 0 0.00% 0
23.07.03 9,425 60 1,864 0 0 0.00% 0
23.06.30 9,465 40 3,751 0 0 0.00% 0
23.06.29 9,450 15 632 0 0 0.00% 0
23.06.28 9,350 100 263 0 0 0.00% 0
23.06.27 9,350 0 154 0 0 0.00% 0
23.06.26 9,415 65 2 0 0 0.00% 0
23.06.23 9,415 0 35 0 0 0.00% 0
23.06.22 9,505 90 10 0 0 0.00% 0
23.06.21 9,540 35 1,900 0 0 0.00% 0
23.06.20 9,640 100 664 0 0 0.00% 0
23.06.19 9,600 40 87 0 0 0.00% 0
23.06.16 9,500 100 121 0 0 0.00% 0
23.06.15 9,360 140 189 0 0 0.00% 0
23.06.14 9,265 95 616 0 0 0.00% 0
23.06.13 9,200 65 150 0 0 0.00% 0
23.06.12 9,225 25 199 0 0 0.00% 0
23.06.09 9,240 15 573 0 0 0.00% 0
23.06.08 9,155 85 663 0 0 0.00% 0
23.06.07 9,225 70 1,522 0 0 0.00% 0
23.06.05 9,245 20 2,313 0 0 0.00% 0
23.06.02 9,025 220 2,348 0 0 0.00% 0
23.06.01 8,865 160 128 0 0 0.00% 0
23.05.31 9,140 275 521 0 0 0.00% 0
23.05.30 9,020 120 507 0 0 0.00% 0
23.05.26 9,015 5 515 0 0 0.00% 0
23.05.25 9,085 70 462 0 0 0.00% 0
23.05.24 9,240 155 688 0 0 0.00% 0
23.05.23 9,305 65 145 0 0 0.00% 0
23.05.22 9,290 15 160 0 0 0.00% 0
23.05.19 9,470 180 361 0 0 0.00% 0
23.05.18 9,425 45 203 0 0 0.00% 0
23.05.16 9,210 215 379 0 0 0.00% 0
23.05.15 9,225 15 101 0 0 0.00% 0
23.05.12 9,135 90 5 0 0 0.00% 0
23.05.11 9,150 15 56 0 0 0.00% 0
23.05.10 9,165 15 304 0 0 0.00% 0
23.05.09 9,270 105 864 0 0 0.00% 0
23.05.08 9,265 5 390 0 0 0.00% 0
23.05.04 9,335 70 1,433 0 0 0.00% 0
23.05.03 9,400 65 5 0 0 0.00% 0
23.05.02 9,400 0 309 0 0 0.00% 0
23.04.28 9,325 75 301 0 0 0.00% 0
23.04.27 9,450 125 1,052 0 0 0.00% 0
23.04.26 9,325 125 334 0 0 0.00% 0
23.04.25 9,645 320 1,880 0 0 0.00% 0
23.04.24 9,795 150 841 0 0 0.00% 0
23.04.21 9,875 80 603 0 0 0.00% 0
23.04.20 9,960 85 591 0 0 0.00% 0
23.04.19 9,975 15 848 0 0 0.00% 0
23.04.18 10,110 135 2,199 0 0 0.00% 0
23.04.14 10,105 135 436 0 0 0.00% 0
23.04.13 10,305 200 3,195 0 0 0.00% 0
23.04.12 10,325 20 1,477 0 0 0.00% 0
23.04.11 10,425 100 512 0 0 0.00% 0
23.04.10 10,525 100 105 0 0 0.00% 0
23.04.07 10,405 120 149 0 0 0.00% 0
23.04.06 10,485 80 322 0 0 0.00% 0
23.04.05 10,445 40 365 0 0 0.00% 0
23.04.04 10,445 0 123 0 0 0.00% 0
23.04.03 10,315 130 916 0 0 0.00% 0
23.03.31 10,250 65 938 0 0 0.00% 0
23.03.30 10,240 10 771 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:45 더보기 >