TIMEFOLIO K바이오액티브

(463050)    I    코스피 ETF 11.08 13:09
12,325 전일 12,245 고가 12,555 상한가 15,915 거래량
(주)
326,508
80 0.65% 시가 12,350 저가 12,285 하한가 8,575 거래대금
(백만)
4,061
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 12,690 445 851,549 -69,587 73,961 0.94% 7,776,039
24.11.06 12,485 205 618,606 -68,672 143,548 1.65% 8,556,452
24.11.05 12,700 215 275,268 -207,816 212,220 2.36% 8,787,780
24.11.04 11,960 740 1,484,964 216,991 420,036 4.64% 8,629,964
24.11.01 12,500 540 1,178,372 -70,305 203,045 2.14% 9,296,955
24.10.31 12,625 125 201,283 -82,981 273,350 2.65% 10,026,650
24.10.30 12,770 145 958,277 30,751 356,331 3.25% 10,593,669
24.10.29 12,730 40 1,143,249 158,888 325,580 2.97% 10,624,420
24.10.28 12,765 35 1,199,311 112,102 166,692 1.54% 10,683,308
24.10.25 12,960 195 263,749 5,524 54,590 0.50% 10,795,410
24.10.24 12,905 55 244,216 49,066 49,066 0.44% 11,000,934
24.10.23 13,095 190 342,558 0 0 0.00% 0
24.10.22 13,455 360 354,012 0 0 0.00% 0
24.10.21 13,200 255 631,263 0 0 0.00% 0
24.10.18 13,120 80 459,603 0 0 0.00% 0
24.10.17 13,215 95 305,414 0 0 0.00% 0
24.10.16 13,260 45 467,117 0 0 0.00% 0
24.10.15 13,015 245 524,656 0 0 0.00% 0
24.10.14 13,000 15 760,403 0 0 0.00% 0
24.10.11 12,685 315 1,557,537 0 0 0.00% 0
24.10.10 12,410 275 590,434 0 0 0.00% 0
24.10.08 12,260 150 401,140 0 0 0.00% 0
24.10.07 12,265 5 403,259 0 0 0.00% 0
24.10.04 11,800 465 1,340,987 0 0 0.00% 0
24.10.02 11,895 95 233,920 0 0 0.00% 0
24.09.30 11,920 25 459,460 0 0 0.00% 0
24.09.27 12,265 345 771,950 0 0 0.00% 0
24.09.26 12,075 190 1,363,831 0 0 0.00% 0
24.09.25 12,610 535 620,167 0 0 0.00% 0
24.09.24 12,590 20 431,247 0 0 0.00% 0
24.09.23 12,565 25 605,329 0 0 0.00% 0
24.09.20 12,070 495 722,304 0 0 0.00% 0
24.09.19 11,720 350 659,362 0 0 0.00% 0
24.09.13 11,575 145 119,759 0 0 0.00% 0
24.09.12 11,285 290 222,186 0 0 0.00% 0
24.09.11 11,445 160 583,238 0 0 0.00% 0
24.09.10 11,400 45 222,418 0 0 0.00% 0
24.09.09 11,320 80 224,459 0 0 0.00% 0
24.09.06 11,290 30 479,980 0 0 0.00% 0
24.09.05 11,535 245 695,907 0 0 0.00% 0
24.09.04 11,985 450 898,557 0 0 0.00% 0
24.09.03 12,160 175 315,912 0 0 0.00% 0
24.09.02 12,300 140 445,388 0 0 0.00% 0
24.08.30 11,995 305 596,265 0 0 0.00% 0
24.08.29 12,040 45 1,378,529 0 0 0.00% 0
24.08.28 11,730 310 1,452,779 0 0 0.00% 0
24.08.27 11,845 115 313,930 0 0 0.00% 0
24.08.26 11,680 165 253,600 0 0 0.00% 0
24.08.23 11,300 380 372,538 0 0 0.00% 0
24.08.22 11,355 55 168,685 0 0 0.00% 0
24.08.21 11,480 125 219,378 0 0 0.00% 0
24.08.20 11,525 45 256,969 0 0 0.00% 0
24.08.19 11,515 10 512,661 0 0 0.00% 0
24.08.16 11,260 255 484,471 0 0 0.00% 0
24.08.14 11,265 5 198,359 0 0 0.00% 0
24.08.13 11,505 240 1,287,626 0 0 0.00% 0
24.08.12 11,440 65 1,489,644 0 0 0.00% 0
24.08.09 11,340 100 1,239,405 0 0 0.00% 0
24.08.08 11,190 150 396,394 0 0 0.00% 0
24.08.07 10,655 535 616,450 0 0 0.00% 0
24.08.06 10,040 615 952,278 0 0 0.00% 0
24.08.05 11,120 1,080 1,667,156 0 0 0.00% 0
24.08.02 11,580 460 563,697 0 0 0.00% 0
24.08.01 11,630 50 288,055 0 0 0.00% 0
24.07.31 11,845 215 1,305,103 0 0 0.00% 0
24.07.30 11,705 140 449,804 0 0 0.00% 0
24.07.29 11,410 295 502,770 0 0 0.00% 0
24.07.26 11,285 125 2,408,515 0 0 0.00% 0
24.07.25 11,640 355 665,601 0 0 0.00% 0
24.07.24 11,335 305 360,498 0 0 0.00% 0
24.07.23 11,225 110 396,463 0 0 0.00% 0
24.07.22 11,300 75 248,471 0 0 0.00% 0
24.07.19 11,030 270 189,867 0 0 0.00% 0
24.07.18 11,315 285 286,076 0 0 0.00% 0
24.07.17 11,235 80 251,371 0 0 0.00% 0
24.07.16 11,440 205 1,400,466 0 0 0.00% 0
24.07.15 11,300 140 262,006 0 0 0.00% 0
24.07.12 11,050 250 541,871 0 0 0.00% 0
24.07.11 11,170 120 256,740 0 0 0.00% 0
24.07.10 11,175 5 2,135,221 0 0 0.00% 0
24.07.09 11,030 145 1,364,110 0 0 0.00% 0
24.07.08 11,100 70 467,119 0 0 0.00% 0
24.07.05 10,540 560 3,993,780 0 0 0.00% 0
24.07.04 10,420 120 227,381 0 0 0.00% 0
24.07.03 10,370 50 148,470 0 0 0.00% 0
24.07.02 10,640 270 286,149 0 0 0.00% 0
24.07.01 10,370 270 198,181 0 0 0.00% 0
24.06.28 10,330 40 50,409 0 0 0.00% 0
24.06.27 10,305 25 140,561 0 0 0.00% 0
24.06.26 10,400 95 76,046 0 0 0.00% 0
24.06.25 10,365 35 88,783 0 0 0.00% 0
24.06.24 10,365 0 208,065 0 0 0.00% 0
24.06.21 10,225 140 177,188 0 0 0.00% 0
24.06.20 10,105 120 165,888 0 0 0.00% 0
24.06.19 10,130 25 167,159 0 0 0.00% 0
24.06.18 9,995 135 134,538 0 0 0.00% 0
24.06.17 10,030 35 210,996 0 0 0.00% 0
24.06.14 10,080 50 230,195 0 0 0.00% 0
24.06.13 10,290 210 260,562 0 0 0.00% 0
24.06.12 10,390 100 289,596 0 0 0.00% 0
24.06.11 10,145 245 393,734 0 0 0.00% 0
24.06.10 10,345 200 493,126 0 0 0.00% 0
24.06.07 9,975 370 564,728 0 0 0.00% 0
24.06.05 9,880 95 505,962 0 0 0.00% 0
24.06.04 9,560 320 582,959 0 0 0.00% 0
24.06.03 9,375 185 207,207 0 0 0.00% 0
24.05.31 9,300 75 74,501 0 0 0.00% 0
24.05.30 9,290 10 68,704 0 0 0.00% 0
24.05.29 9,490 200 156,575 0 0 0.00% 0
24.05.28 9,495 5 145,829 0 0 0.00% 0
24.05.27 9,600 105 205,241 0 0 0.00% 0
24.05.24 9,550 50 167,508 0 0 0.00% 0
24.05.23 9,640 90 75,215 0 0 0.00% 0
24.05.22 9,835 195 128,787 0 0 0.00% 0
24.05.21 9,790 45 110,970 0 0 0.00% 0
24.05.20 9,820 30 139,772 0 0 0.00% 0
24.05.17 9,675 145 294,429 0 0 0.00% 0
24.05.16 9,500 175 272,760 0 0 0.00% 0
24.05.14 9,315 185 162,785 0 0 0.00% 0
24.05.13 9,470 155 122,196 0 0 0.00% 0
24.05.10 9,475 5 176,510 0 0 0.00% 0
24.05.09 9,530 55 99,041 0 0 0.00% 0
24.05.08 9,615 85 1,265,112 0 0 0.00% 0
24.05.07 9,535 80 126,880 0 0 0.00% 0
24.05.03 9,490 45 107,471 0 0 0.00% 0
24.05.02 9,550 60 82,093 0 0 0.00% 0
24.04.30 9,450 100 281,359 0 0 0.00% 0
24.04.29 9,270 180 170,277 0 0 0.00% 0
24.04.26 9,305 35 108,761 0 0 0.00% 0
24.04.25 9,505 200 86,238 0 0 0.00% 0
24.04.24 9,365 140 229,236 0 0 0.00% 0
24.04.23 9,145 220 234,194 0 0 0.00% 0
24.04.22 8,955 190 376,219 0 0 0.00% 0
24.04.19 9,080 125 554,570 0 0 0.00% 0
24.04.18 8,615 465 201,998 0 0 0.00% 0
24.04.17 8,810 195 176,647 0 0 0.00% 0
24.04.16 9,025 215 199,835 0 0 0.00% 0
24.04.15 9,160 0 0 0 0 0.00% 0
24.04.12 8,990 170 229,763 0 0 0.00% 0
24.04.11 9,025 35 140,323 0 0 0.00% 0
24.04.09 8,965 60 183,946 0 0 0.00% 0
24.04.08 9,025 60 153,773 0 0 0.00% 0
24.04.05 9,195 170 203,255 0 0 0.00% 0
24.04.04 9,200 5 148,376 0 0 0.00% 0
24.04.03 9,365 165 1,389,024 0 0 0.00% 0
24.04.02 10,035 670 1,818,504 0 0 0.00% 0
24.04.01 10,040 5 304,734 0 0 0.00% 0
24.03.29 10,140 100 234,457 0 0 0.00% 0
24.03.28 10,065 75 364,267 0 0 0.00% 0
24.03.27 10,380 315 1,547,869 0 0 0.00% 0
24.03.26 10,440 60 473,264 0 0 0.00% 0
24.03.25 10,040 400 282,338 0 0 0.00% 0
24.03.22 10,040 0 484,966 0 0 0.00% 0
24.03.21 9,815 225 1,194,257 0 0 0.00% 0
24.03.20 10,020 205 199,885 0 0 0.00% 0
24.03.19 9,925 95 238,271 0 0 0.00% 0
24.03.18 9,765 160 351,662 0 0 0.00% 0
24.03.15 9,970 205 231,101 0 0 0.00% 0
24.03.14 9,985 15 192,315 0 0 0.00% 0
24.03.13 10,040 55 485,253 0 0 0.00% 0
24.03.12 9,930 110 338,359 0 0 0.00% 0
24.03.11 9,995 65 574,324 0 0 0.00% 0
24.03.08 9,565 430 453,747 0 0 0.00% 0
24.03.07 9,745 180 542,175 0 0 0.00% 0
24.03.06 9,380 365 557,757 0 0 0.00% 0
24.03.05 9,065 315 449,245 0 0 0.00% 0
24.03.04 8,990 75 320,235 0 0 0.00% 0
24.02.29 9,095 105 487,851 0 0 0.00% 0
24.02.28 9,080 15 398,604 0 0 0.00% 0
24.02.27 9,225 145 418,812 0 0 0.00% 0
24.02.26 8,840 385 6,462,198 0 0 0.00% 0
24.02.23 8,475 365 3,010,020 0 0 0.00% 0
24.02.22 8,415 60 393,906 0 0 0.00% 0
24.02.21 8,375 40 226,401 0 0 0.00% 0
24.02.20 8,265 110 338,667 0 0 0.00% 0
24.02.19 8,210 55 306,485 0 0 0.00% 0
24.02.16 8,165 45 796,703 0 0 0.00% 0
24.02.15 8,180 15 282,626 0 0 0.00% 0
24.02.14 8,230 50 306,749 0 0 0.00% 0
24.02.13 7,925 305 799,920 0 0 0.00% 0
24.02.08 7,975 50 294,069 0 0 0.00% 0
24.02.07 7,995 20 248,123 0 0 0.00% 0
24.02.06 7,955 40 287,941 0 0 0.00% 0
24.02.05 8,120 165 258,058 0 0 0.00% 0
24.02.02 7,895 225 243,284 0 0 0.00% 0
24.02.01 8,090 195 1,653,923 0 0 0.00% 0
24.01.31 8,265 175 277,425 0 0 0.00% 0
24.01.30 8,215 50 317,510 0 0 0.00% 0
24.01.29 8,370 155 434,511 0 0 0.00% 0
24.01.26 8,155 215 547,860 0 0 0.00% 0
24.01.25 8,050 105 1,664,833 0 0 0.00% 0
24.01.24 8,245 195 221,251 0 0 0.00% 0
24.01.23 8,135 110 399,243 0 0 0.00% 0
24.01.22 8,045 90 390,577 0 0 0.00% 0
24.01.19 8,215 170 385,530 0 0 0.00% 0
24.01.18 8,265 50 242,778 0 0 0.00% 0
24.01.17 8,570 305 256,483 0 0 0.00% 0
24.01.16 8,600 30 259,037 0 0 0.00% 0
24.01.15 8,840 240 372,481 0 0 0.00% 0
24.01.12 9,110 270 353,778 0 0 0.00% 0
24.01.11 9,120 10 2,070,165 0 0 0.00% 0
24.01.10 9,050 70 1,482,561 0 0 0.00% 0
24.01.09 8,880 170 545,757 0 0 0.00% 0
24.01.08 9,125 245 419,359 0 0 0.00% 0
24.01.05 9,120 5 1,745,273 0 0 0.00% 0
24.01.04 9,580 460 2,493,093 0 0 0.00% 0
24.01.03 9,550 30 1,272,222 0 0 0.00% 0
24.01.02 9,545 5 1,397,170 0 0 0.00% 0
23.12.28 9,260 285 777,672 0 0 0.00% 0
23.12.27 9,000 260 4,096,691 0 0 0.00% 0
23.12.26 8,775 225 643,916 0 0 0.00% 0
23.12.22 8,660 115 381,581 0 0 0.00% 0
23.12.21 8,480 180 311,888 0 0 0.00% 0
23.12.20 8,385 95 243,259 0 0 0.00% 0
23.12.19 8,300 85 238,242 0 0 0.00% 0
23.12.18 8,165 135 306,294 0 0 0.00% 0
23.12.15 8,320 155 248,689 0 0 0.00% 0
23.12.14 8,185 135 208,065 0 0 0.00% 0
23.12.13 8,315 130 232,668 0 0 0.00% 0
23.12.12 8,300 15 221,446 0 0 0.00% 0
23.12.11 8,295 5 212,153 0 0 0.00% 0
23.12.08 8,165 130 198,604 0 0 0.00% 0
23.12.07 8,225 60 201,428 0 0 0.00% 0
23.12.06 8,235 10 194,196 0 0 0.00% 0
23.12.05 8,415 180 246,460 0 0 0.00% 0
23.12.04 8,510 95 818,379 0 0 0.00% 0
23.12.01 8,390 120 147,115 0 0 0.00% 0
23.11.30 8,285 105 252,168 0 0 0.00% 0
23.11.29 8,350 65 257,633 0 0 0.00% 0
23.11.28 8,220 130 230,055 0 0 0.00% 0
23.11.27 8,395 175 1,429,317 0 0 0.00% 0
23.11.24 8,420 25 261,507 0 0 0.00% 0
23.11.23 8,265 155 261,110 0 0 0.00% 0
23.11.22 8,305 40 159,008 0 0 0.00% 0
23.11.21 8,215 90 254,650 0 0 0.00% 0
23.11.20 8,145 70 240,179 0 0 0.00% 0
23.11.17 8,210 65 173,409 0 0 0.00% 0
23.11.16 8,235 30 257,440 0 0 0.00% 0
23.11.15 8,020 215 180,663 0 0 0.00% 0
23.11.14 7,920 100 1,135,142 0 0 0.00% 0
23.11.13 8,160 240 1,190,959 0 0 0.00% 0
23.11.10 8,220 60 251,972 0 0 0.00% 0
23.11.09 8,410 190 197,096 0 0 0.00% 0
23.11.08 8,400 10 1,389,299 0 0 0.00% 0
23.11.07 8,500 100 352,272 0 0 0.00% 0
23.11.06 8,325 175 2,893,248 0 0 0.00% 0
23.11.03 8,245 80 272,645 0 0 0.00% 0
23.11.02 7,750 495 332,718 0 0 0.00% 0
23.11.01 7,650 100 224,320 0 0 0.00% 0
23.10.31 7,635 15 412,453 0 0 0.00% 0
23.10.30 7,555 80 358,570 0 0 0.00% 0
23.10.27 7,410 145 298,409 0 0 0.00% 0
23.10.26 7,490 80 467,178 0 0 0.00% 0
23.10.25 7,535 45 267,121 0 0 0.00% 0
23.10.24 7,475 60 337,681 0 0 0.00% 0
23.10.23 7,535 60 300,449 0 0 0.00% 0
23.10.20 7,625 90 387,200 0 0 0.00% 0
23.10.19 8,020 395 471,457 0 0 0.00% 0
23.10.18 8,680 660 376,724 0 0 0.00% 0
23.10.17 8,685 5 382,010 0 0 0.00% 0
23.10.16 8,840 155 313,897 0 0 0.00% 0
23.10.13 9,180 340 311,305 0 0 0.00% 0
23.10.12 9,105 75 266,265 0 0 0.00% 0
23.10.11 8,950 155 249,370 0 0 0.00% 0
23.10.10 9,320 370 228,433 0 0 0.00% 0
23.10.06 8,910 410 244,086 0 0 0.00% 0
23.10.05 9,015 105 269,993 0 0 0.00% 0
23.10.04 9,535 520 282,880 0 0 0.00% 0
23.09.27 9,215 320 257,840 0 0 0.00% 0
23.09.26 9,500 285 363,208 0 0 0.00% 0
23.09.25 9,660 160 303,866 0 0 0.00% 0
23.09.22 9,805 145 343,783 0 0 0.00% 0
23.09.21 10,095 290 415,568 0 0 0.00% 0
23.09.20 10,500 405 580,393 0 0 0.00% 0
23.09.19 10,260 240 352,710 0 0 0.00% 0
23.09.18 10,475 215 385,272 0 0 0.00% 0
23.09.15 10,730 255 469,996 0 0 0.00% 0
23.09.14 10,540 190 336,840 0 0 0.00% 0
23.09.13 10,870 330 368,180 0 0 0.00% 0
23.09.12 11,375 505 907,495 0 0 0.00% 0
23.09.11 11,180 195 440,790 0 0 0.00% 0
23.09.08 10,910 270 498,982 0 0 0.00% 0
23.09.07 11,150 240 579,376 0 0 0.00% 0
23.09.06 10,770 380 515,692 0 0 0.00% 0
23.09.05 10,335 435 757,576 0 0 0.00% 0
23.09.04 10,425 90 895,251 0 0 0.00% 0
23.09.01 10,925 500 572,103 0 0 0.00% 0
23.08.31 10,530 395 759,890 0 0 0.00% 0
23.08.30 10,245 285 464,626 0 0 0.00% 0
23.08.29 9,735 510 257,245 0 0 0.00% 0
23.08.28 9,810 75 219,477 0 0 0.00% 0
23.08.25 9,935 125 172,822 0 0 0.00% 0
23.08.24 9,700 235 270,417 0 0 0.00% 0
23.08.23 9,705 5 339,047 0 0 0.00% 0
23.08.22 9,660 45 211,463 0 0 0.00% 0
23.08.21 9,765 105 288,747 0 0 0.00% 0
23.08.18 9,865 100 389,361 0 0 0.00% 0
23.08.17 0 110 835,925 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 13:30 더보기 >