KODEX 테슬라밸류체인FactSet

(459560)    I    코스피 ETF 11.08 13:09
14,670 전일 14,590 고가 14,715 상한가 18,965 거래량
(주)
18,392
80 0.55% 시가 14,700 저가 14,620 하한가 10,215 거래대금
(백만)
270
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 14,315 275 68,986 0 0 0.00% 850,000
24.11.06 13,370 945 56,833 0 0 0.00% 850,000
24.11.05 13,360 10 2,082 0 0 0.00% 850,000
24.11.04 13,295 65 18,203 0 0 0.00% 850,000
24.11.01 13,695 400 9,445 0 0 0.00% 850,000
24.10.31 14,100 405 13,086 0 0 0.00% 850,000
24.10.30 14,145 45 5,936 0 0 0.00% 850,000
24.10.29 14,190 45 9,406 0 0 0.00% 850,000
24.10.28 13,850 340 14,615 0 0 0.00% 850,000
24.10.25 13,615 235 19,898 0 0 0.00% 850,000
24.10.24 13,260 355 20,167 0 0 0.00% 950,000
24.10.23 13,365 105 12,430 0 0 0.00% 0
24.10.22 13,330 35 15,472 0 0 0.00% 0
24.10.21 13,175 155 11,674 0 0 0.00% 0
24.10.18 13,075 100 7,154 0 0 0.00% 0
24.10.17 12,975 100 4,919 0 0 0.00% 0
24.10.16 13,235 260 23,539 0 0 0.00% 0
24.10.15 13,330 95 537,940 0 0 0.00% 0
24.10.14 13,565 235 18,732 0 0 0.00% 0
24.10.11 13,550 15 15,363 0 0 0.00% 0
24.10.10 13,480 70 8,431 0 0 0.00% 0
24.10.08 13,550 70 13,920 0 0 0.00% 0
24.10.07 13,105 445 11,591 0 0 0.00% 0
24.10.04 13,170 65 4,514 0 0 0.00% 0
24.10.02 13,230 60 10,425 0 0 0.00% 0
24.09.30 13,100 130 13,781 0 0 0.00% 0
24.09.27 13,190 90 7,909 0 0 0.00% 0
24.09.26 12,845 345 6,785 0 0 0.00% 0
24.09.25 12,685 160 4,023 0 0 0.00% 0
24.09.24 12,550 135 3,342 0 0 0.00% 0
24.09.23 12,700 150 10,343 0 0 0.00% 0
24.09.20 12,345 355 513,450 0 0 0.00% 0
24.09.19 12,215 130 8,677 0 0 0.00% 0
24.09.13 12,220 5 6,683 0 0 0.00% 0
24.09.12 11,840 380 3,683 0 0 0.00% 0
24.09.11 11,755 85 6,443 0 0 0.00% 0
24.09.10 11,670 85 2,891 0 0 0.00% 0
24.09.09 12,020 350 8,380 0 0 0.00% 0
24.09.06 11,935 85 6,391 0 0 0.00% 0
24.09.05 11,805 130 4,291 0 0 0.00% 0
24.09.04 12,445 640 10,892 0 0 0.00% 0
24.09.03 12,385 60 1,850 0 0 0.00% 0
24.09.02 12,175 210 2,575 0 0 0.00% 0
24.08.30 11,950 225 6,117 0 0 0.00% 0
24.08.29 12,340 390 3,716 0 0 0.00% 0
24.08.28 12,295 45 2,728 0 0 0.00% 0
24.08.27 12,390 95 6,130 0 0 0.00% 0
24.08.26 12,325 65 10,763 0 0 0.00% 0
24.08.23 12,525 200 6,038 0 0 0.00% 0
24.08.22 12,440 85 4,372 0 0 0.00% 0
24.08.21 12,555 115 3,311 0 0 0.00% 0
24.08.20 12,210 345 5,244 0 0 0.00% 0
24.08.19 12,445 235 9,059 0 0 0.00% 0
24.08.16 12,050 395 21,613 0 0 0.00% 0
24.08.14 11,690 360 3,233 0 0 0.00% 0
24.08.13 11,715 25 4,198 0 0 0.00% 0
24.08.12 11,720 5 1,382 0 0 0.00% 0
24.08.09 11,335 385 7,131 0 0 0.00% 0
24.08.08 11,685 350 5,310 0 0 0.00% 0
24.08.07 11,770 85 2,937 0 0 0.00% 0
24.08.06 11,140 630 21,788 0 0 0.00% 0
24.08.05 11,995 855 12,410 0 0 0.00% 0
24.08.02 12,905 910 23,474 0 0 0.00% 0
24.08.01 12,595 310 7,543 0 0 0.00% 0
24.07.31 12,790 195 10,038 0 0 0.00% 0
24.07.30 12,510 280 10,368 0 0 0.00% 0
24.07.29 12,585 75 5,948 0 0 0.00% 0
24.07.26 12,580 5 10,640 0 0 0.00% 0
24.07.25 13,005 425 13,989 0 0 0.00% 0
24.07.24 13,610 605 21,101 0 0 0.00% 0
24.07.23 13,265 345 20,444 0 0 0.00% 0
24.07.22 13,715 450 11,051 0 0 0.00% 0
24.07.19 13,540 175 10,900 0 0 0.00% 0
24.07.18 13,970 430 20,354 0 0 0.00% 0
24.07.17 14,085 115 20,666 0 0 0.00% 0
24.07.16 14,130 45 18,310 0 0 0.00% 0
24.07.15 13,550 580 98,143 0 0 0.00% 0
24.07.12 14,135 585 22,817 0 0 0.00% 0
24.07.11 14,030 105 11,262 0 0 0.00% 0
24.07.10 13,915 115 17,509 0 0 0.00% 0
24.07.09 13,715 200 20,845 0 0 0.00% 0
24.07.08 13,565 150 15,352 0 0 0.00% 0
24.07.05 13,590 25 23,216 0 0 0.00% 0
24.07.04 13,230 360 26,661 0 0 0.00% 0
24.07.03 12,795 435 50,921 0 0 0.00% 0
24.07.02 12,560 235 14,061 0 0 0.00% 0
24.07.01 12,475 85 11,989 0 0 0.00% 0
24.06.28 12,595 120 16,073 0 0 0.00% 0
24.06.27 12,425 170 13,185 0 0 0.00% 0
24.06.26 12,190 235 25,786 0 0 0.00% 0
24.06.25 12,420 230 24,584 0 0 0.00% 0
24.06.24 12,540 120 2,373 0 0 0.00% 0
24.06.21 12,715 175 5,173 0 0 0.00% 0
24.06.20 12,650 65 8,574 0 0 0.00% 0
24.06.19 12,610 40 10,552 0 0 0.00% 0
24.06.18 12,380 230 8,911 0 0 0.00% 0
24.06.17 12,610 230 5,638 0 0 0.00% 0
24.06.14 12,635 25 16,331 0 0 0.00% 0
24.06.13 12,195 440 26,955 0 0 0.00% 0
24.06.12 12,310 115 3,557 0 0 0.00% 0
24.06.11 12,470 160 3,034 0 0 0.00% 0
24.06.10 12,445 25 2,320 0 0 0.00% 0
24.06.07 12,295 150 13,227 0 0 0.00% 0
24.06.05 12,345 50 1,756 0 0 0.00% 0
24.06.04 12,325 20 4,214 0 0 0.00% 0
24.06.03 12,285 40 2,517 0 0 0.00% 0
24.05.31 12,125 160 1,800 0 0 0.00% 0
24.05.30 12,220 95 1,610 0 0 0.00% 0
24.05.29 12,160 60 6,614 0 0 0.00% 0
24.05.28 12,210 50 3,464 0 0 0.00% 0
24.05.27 12,025 185 6,870 0 0 0.00% 0
24.05.24 12,185 160 7,184 0 0 0.00% 0
24.05.23 12,125 60 1,048 0 0 0.00% 0
24.05.22 12,035 90 7,228 0 0 0.00% 0
24.05.21 11,920 115 1,267 0 0 0.00% 0
24.05.20 11,895 25 1,807 0 0 0.00% 0
24.05.17 11,830 65 1,939 0 0 0.00% 0
24.05.16 11,685 145 3,625 0 0 0.00% 0
24.05.14 11,670 15 1,317 0 0 0.00% 0
24.05.13 11,720 50 1,511 0 0 0.00% 0
24.05.10 11,755 35 2,904 0 0 0.00% 0
24.05.09 11,880 125 3,585 0 0 0.00% 0
24.05.08 12,000 120 2,638 0 0 0.00% 0
24.05.07 11,750 250 9,200 0 0 0.00% 0
24.05.03 11,665 85 2,589 0 0 0.00% 0
24.05.02 12,190 525 4,929 0 0 0.00% 0
24.04.30 11,615 575 17,476 0 0 0.00% 0
24.04.29 11,475 140 2,740 0 0 0.00% 0
24.04.26 11,070 405 6,505 0 0 0.00% 0
24.04.25 11,205 135 8,014 0 0 0.00% 0
24.04.24 10,760 445 16,729 0 0 0.00% 0
24.04.23 10,685 75 2,082 0 0 0.00% 0
24.04.22 10,900 215 3,736 0 0 0.00% 0
24.04.19 11,095 195 8,485 0 0 0.00% 0
24.04.18 11,370 275 2,432 0 0 0.00% 0
24.04.17 11,515 145 2,117 0 0 0.00% 0
24.04.16 11,625 110 2,566 0 0 0.00% 0
24.04.15 11,760 0 0 0 0 0.00% 0
24.04.12 11,580 180 7,727 0 0 0.00% 0
24.04.11 11,530 50 1,874 0 0 0.00% 0
24.04.09 11,490 40 3,843 0 0 0.00% 0
24.04.08 11,495 5 2,751 0 0 0.00% 0
24.04.05 11,630 135 2,709 0 0 0.00% 0
24.04.04 11,515 115 744 0 0 0.00% 0
24.04.03 11,770 255 5,297 0 0 0.00% 0
24.04.02 11,910 140 10,117 0 0 0.00% 0
24.04.01 11,790 120 7,516 0 0 0.00% 0
24.03.29 11,840 50 5,316 0 0 0.00% 0
24.03.28 11,765 75 7,905 0 0 0.00% 0
24.03.27 11,730 35 6,869 0 0 0.00% 0
24.03.26 11,685 45 3,766 0 0 0.00% 0
24.03.25 11,700 15 1,677 0 0 0.00% 0
24.03.22 11,625 75 14,302 0 0 0.00% 0
24.03.21 11,575 50 12,006 0 0 0.00% 0
24.03.20 11,650 75 698 0 0 0.00% 0
24.03.19 11,420 230 2,510 0 0 0.00% 0
24.03.18 11,405 15 9,901 0 0 0.00% 0
24.03.15 11,570 165 4,172 0 0 0.00% 0
24.03.14 11,790 220 3,042 0 0 0.00% 0
24.03.13 11,535 255 5,157 0 0 0.00% 0
24.03.12 11,545 10 2,088 0 0 0.00% 0
24.03.11 11,845 300 7,715 0 0 0.00% 0
24.03.08 11,715 130 3,751 0 0 0.00% 0
24.03.07 11,720 5 19,983 0 0 0.00% 0
24.03.06 11,770 50 4,695 0 0 0.00% 0
24.03.05 11,850 80 7,505 0 0 0.00% 0
24.03.04 11,300 550 17,221 0 0 0.00% 0
24.02.29 11,365 65 3,549 0 0 0.00% 0
24.02.28 11,315 50 5,989 0 0 0.00% 0
24.02.27 11,285 30 8,251 0 0 0.00% 0
24.02.26 11,380 95 5,744 0 0 0.00% 0
24.02.23 11,090 290 15,462 0 0 0.00% 0
24.02.22 10,935 155 8,475 0 0 0.00% 0
24.02.21 11,190 255 4,868 0 0 0.00% 0
24.02.20 11,145 45 4,249 0 0 0.00% 0
24.02.19 11,155 10 2,008 0 0 0.00% 0
24.02.16 11,040 115 4,104 0 0 0.00% 0
24.02.15 10,860 180 9,119 0 0 0.00% 0
24.02.14 10,880 20 2,828 0 0 0.00% 0
24.02.13 10,720 160 8,934 0 0 0.00% 0
24.02.08 10,565 155 1,498 0 0 0.00% 0
24.02.07 10,590 25 8,547 0 0 0.00% 0
24.02.06 10,680 90 2,948 0 0 0.00% 0
24.02.05 10,555 125 4,099 0 0 0.00% 0
24.02.02 10,560 5 6,260 0 0 0.00% 0
24.02.01 10,665 105 18,683 0 0 0.00% 0
24.01.31 10,755 90 3,295 0 0 0.00% 0
24.01.30 10,585 185 12,457 0 0 0.00% 0
24.01.29 10,590 5 5,847 0 0 0.00% 0
24.01.26 10,855 265 8,998 0 0 0.00% 0
24.01.25 10,890 35 15,560 0 0 0.00% 0
24.01.24 10,815 75 2,217 0 0 0.00% 0
24.01.23 10,950 135 5,339 0 0 0.00% 0
24.01.22 10,730 220 15,588 0 0 0.00% 0
24.01.19 10,680 50 5,896 0 0 0.00% 0
24.01.18 10,750 70 5,046 0 0 0.00% 0
24.01.17 10,470 280 8,061 0 0 0.00% 0
24.01.16 10,490 20 3,872 0 0 0.00% 0
24.01.15 10,565 75 10,361 0 0 0.00% 0
24.01.12 10,670 105 6,220 0 0 0.00% 0
24.01.11 10,630 40 9,297 0 0 0.00% 0
24.01.10 10,645 15 5,999 0 0 0.00% 0
24.01.09 10,490 155 33,415 0 0 0.00% 0
24.01.08 10,470 20 1,369 0 0 0.00% 0
24.01.05 10,470 0 23,580 0 0 0.00% 0
24.01.04 10,640 170 4,679 0 0 0.00% 0
24.01.03 10,995 355 203,198 0 0 0.00% 0
24.01.02 10,965 30 11,467 0 0 0.00% 0
23.12.28 10,850 115 5,879 0 0 0.00% 0
23.12.27 10,760 90 3,684 0 0 0.00% 0
23.12.26 10,805 45 2,420 0 0 0.00% 0
23.12.22 10,685 120 7,185 0 0 0.00% 0
23.12.21 10,835 150 12,900 0 0 0.00% 0
23.12.20 10,760 75 8,148 0 0 0.00% 0
23.12.19 10,720 40 4,392 0 0 0.00% 0
23.12.18 10,705 15 1,724 0 0 0.00% 0
23.12.15 10,500 205 6,281 0 0 0.00% 0
23.12.14 10,560 60 3,308 0 0 0.00% 0
23.12.13 10,480 80 5,851 0 0 0.00% 0
23.12.12 10,430 50 2,819 0 0 0.00% 0
23.12.11 10,335 95 4,769 0 0 0.00% 0
23.12.08 10,300 35 50,068 0 0 0.00% 0
23.12.07 10,270 30 1,227 0 0 0.00% 0
23.12.06 10,190 80 2,092 0 0 0.00% 0
23.12.05 10,200 10 2,077 0 0 0.00% 0
23.12.04 10,255 55 5,092 0 0 0.00% 0
23.12.01 10,260 5 6,693 0 0 0.00% 0
23.11.30 10,210 50 6,836 0 0 0.00% 0
23.11.29 10,110 100 2,114 0 0 0.00% 0
23.11.28 10,180 70 1,447 0 0 0.00% 0
23.11.27 10,280 100 3,036 0 0 0.00% 0
23.11.24 10,210 70 655 0 0 0.00% 0
23.11.23 10,250 40 833 0 0 0.00% 0
23.11.22 10,130 120 4,280 0 0 0.00% 0
23.11.21 10,090 40 13,539 0 0 0.00% 0
23.11.20 10,115 25 4,222 0 0 0.00% 0
23.11.17 10,205 90 1,283 0 0 0.00% 0
23.11.16 10,200 15 1,887 0 0 0.00% 0
23.11.15 10,060 140 3,710 0 0 0.00% 0
23.11.14 9,825 235 791 0 0 0.00% 0
23.11.13 9,660 165 936 0 0 0.00% 0
23.11.10 9,805 145 7,566 0 0 0.00% 0
23.11.09 9,790 15 1,045 0 0 0.00% 0
23.11.08 9,765 25 1,978 0 0 0.00% 0
23.11.07 9,655 110 3,814 0 0 0.00% 0
23.11.06 9,595 60 4,379 0 0 0.00% 0
23.11.03 9,555 40 16,530 0 0 0.00% 0
23.11.02 9,430 125 2,108 0 0 0.00% 0
23.11.01 9,310 120 23,823 0 0 0.00% 0
23.10.31 9,555 245 4,163 0 0 0.00% 0
23.10.30 9,500 55 1,479 0 0 0.00% 0
23.10.27 9,475 25 1,413 0 0 0.00% 0
23.10.26 9,755 280 1,716 0 0 0.00% 0
23.10.25 9,710 45 2,654 0 0 0.00% 0
23.10.24 9,780 70 4,440 0 0 0.00% 0
23.10.23 9,820 40 4,434 0 0 0.00% 0
23.10.20 10,090 270 6,315 0 0 0.00% 0
23.10.19 10,450 360 7,034 0 0 0.00% 0
23.10.18 10,635 185 2,532 0 0 0.00% 0
23.10.17 10,600 35 1,798 0 0 0.00% 0
23.10.16 10,785 185 2,436 0 0 0.00% 0
23.10.13 10,805 20 932 0 0 0.00% 0
23.10.12 10,695 110 3,051 0 0 0.00% 0
23.10.11 10,700 5 2,083 0 0 0.00% 0
23.10.10 10,545 155 4,276 0 0 0.00% 0
23.10.06 10,570 25 4,986 0 0 0.00% 0
23.10.05 10,420 150 5,768 0 0 0.00% 0
23.10.04 10,370 50 3,110 0 0 0.00% 0
23.09.27 10,390 20 7,256 0 0 0.00% 0
23.09.26 10,340 50 2,012 0 0 0.00% 0
23.09.25 10,405 65 3,136 0 0 0.00% 0
23.09.22 10,620 215 4,961 0 0 0.00% 0
23.09.21 10,665 45 5,350 0 0 0.00% 0
23.09.20 10,675 10 1,286 0 0 0.00% 0
23.09.19 10,740 65 19,484 0 0 0.00% 0
23.09.18 10,875 135 18,292 0 0 0.00% 0
23.09.15 10,825 50 17,274 0 0 0.00% 0
23.09.14 10,730 95 13,393 0 0 0.00% 0
23.09.13 10,805 75 2,922 0 0 0.00% 0
23.09.12 10,675 130 21,883 0 0 0.00% 0
23.09.11 10,765 90 2,831 0 0 0.00% 0
23.09.08 10,840 75 4,463 0 0 0.00% 0
23.09.07 10,970 130 2,443 0 0 0.00% 0
23.09.06 10,895 75 10,349 0 0 0.00% 0
23.09.05 10,845 50 1,290 0 0 0.00% 0
23.09.04 10,940 95 28,655 0 0 0.00% 0
23.09.01 10,940 0 108,231 0 0 0.00% 0
23.08.31 10,940 0 107,267 0 0 0.00% 0
23.08.30 10,640 300 116,750 0 0 0.00% 0
23.08.29 10,500 140 100,142 0 0 0.00% 0
23.08.28 10,365 135 113,048 0 0 0.00% 0
23.08.25 10,720 355 90,021 0 0 0.00% 0
23.08.24 10,635 85 122,701 0 0 0.00% 0
23.08.23 10,615 20 107,156 0 0 0.00% 0
23.08.22 10,300 315 106,518 0 0 0.00% 0
23.08.21 10,290 10 112,357 0 0 0.00% 0
23.08.18 10,460 170 66,413 0 0 0.00% 0
23.08.17 10,620 160 104,376 0 0 0.00% 0
23.08.16 10,535 85 100,109 0 0 0.00% 0
23.08.14 10,740 205 105,827 0 0 0.00% 0
23.08.11 10,680 60 101,669 0 0 0.00% 0
23.08.10 10,830 150 112,635 0 0 0.00% 0
23.08.09 10,870 40 107,733 0 0 0.00% 0
23.08.08 10,870 0 88,228 0 0 0.00% 0
23.08.07 10,910 40 110,459 0 0 0.00% 0
23.08.04 10,720 190 125,191 0 0 0.00% 0
23.08.03 10,925 205 110,457 0 0 0.00% 0
23.08.02 10,985 60 125,580 0 0 0.00% 0
23.08.01 10,805 180 98,257 0 0 0.00% 0
23.07.31 10,805 0 22,817 0 0 0.00% 0
23.07.28 10,870 65 20,321 0 0 0.00% 0
23.07.27 10,870 0 9,432 0 0 0.00% 0
23.07.26 10,830 40 17,049 0 0 0.00% 0
23.07.25 10,740 90 10,800 0 0 0.00% 0
23.07.24 10,825 85 15,145 0 0 0.00% 0
23.07.21 10,970 145 23,432 0 0 0.00% 0
23.07.20 11,225 255 61,359 0 0 0.00% 0
23.07.19 11,055 170 44,280 0 0 0.00% 0
23.07.18 10,990 65 78,034 0 0 0.00% 0
23.07.17 11,045 55 48,416 0 0 0.00% 0
23.07.14 10,945 100 25,641 0 0 0.00% 0
23.07.13 10,885 60 188,522 0 0 0.00% 0
23.07.12 10,845 40 13,853 0 0 0.00% 0
23.07.11 10,880 35 5,895 0 0 0.00% 0
23.07.10 10,845 35 75,348 0 0 0.00% 0
23.07.07 10,945 100 158,696 0 0 0.00% 0
23.07.06 11,030 85 122,379 0 0 0.00% 0
23.07.05 11,045 15 118,679 0 0 0.00% 0
23.07.04 10,890 155 229,529 0 0 0.00% 0
23.07.03 10,710 180 261,984 0 0 0.00% 0
23.06.30 10,605 105 198,741 0 0 0.00% 0
23.06.29 10,455 150 210,036 0 0 0.00% 0
23.06.28 10,240 215 280,543 0 0 0.00% 0
23.06.27 10,445 205 161,785 0 0 0.00% 0
23.06.26 10,645 200 112,757 0 0 0.00% 0
23.06.23 10,450 195 124,729 0 0 0.00% 0
23.06.22 10,890 440 158,013 0 0 0.00% 0
23.06.21 10,625 265 131,835 0 0 0.00% 0
23.06.20 10,720 95 124,524 0 0 0.00% 0
23.06.19 10,615 105 126,281 0 0 0.00% 0
23.06.16 10,600 15 153,791 0 0 0.00% 0
23.06.15 10,535 65 186,450 0 0 0.00% 0
23.06.14 10,355 180 235,396 0 0 0.00% 0
23.06.13 10,260 95 365,508 0 0 0.00% 0
23.06.12 10,200 60 182,377 0 0 0.00% 0
23.06.09 9,920 280 585,682 0 0 0.00% 0
23.06.08 0 145 141,468 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 13:29 더보기 >