UNICORN 생성형AI강소기업액티브
(470310) I 코스피 ETF 11.08 15:337,335 | 전일 | 7,365 | 고가 | 7,490 | 상한가 | 9,570 |
거래량 (주) |
534 |
30 -0.41% | 시가 | 7,450 | 저가 | 7,305 | 하한가 | 5,160 |
거래대금 (백만) |
4 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 7,365 | 30 | 534 | 0 | 0 | 0.00% | 250,000 |
24.11.07 | 7,365 | 0 | 745 | 0 | 0 | 0.00% | 250,000 |
24.11.06 | 7,320 | 45 | 3,064 | 0 | 0 | 0.00% | 250,000 |
24.11.05 | 7,490 | 170 | 1,682 | 0 | 0 | 0.00% | 250,000 |
24.11.04 | 7,355 | 135 | 155 | 0 | 0 | 0.00% | 250,000 |
24.11.01 | 7,470 | 115 | 492 | 20 | 20 | 0.01% | 249,980 |
24.10.31 | 7,590 | 120 | 431 | 0 | 0 | 0.00% | 250,000 |
24.10.30 | 7,445 | 145 | 1,494 | 0 | 0 | 0.00% | 250,000 |
24.10.29 | 7,460 | 15 | 356 | 20 | 20 | 0.01% | 249,980 |
24.10.28 | 7,460 | 0 | 2,131 | 0 | 0 | 0.00% | 300,000 |
24.10.25 | 7,500 | 40 | 804 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,550 | 50 | 940 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,315 | 235 | 752 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,540 | 225 | 1,489 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,490 | 50 | 581 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,770 | 280 | 1,371 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,630 | 140 | 1,546 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,700 | 70 | 316 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,630 | 70 | 985 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,445 | 185 | 5,638 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,470 | 25 | 6,151 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,425 | 45 | 1,838 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,490 | 65 | 1,860 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,460 | 30 | 1,067 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,395 | 65 | 734 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,435 | 40 | 1,658 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,650 | 215 | 1,782 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,700 | 50 | 7,446 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,340 | 360 | 14,633 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,480 | 140 | 17,592 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,405 | 75 | 463 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,295 | 110 | 2,037 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,155 | 140 | 5,005 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,280 | 125 | 4,187 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,310 | 30 | 1,311 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,035 | 275 | 24,723 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,055 | 20 | 565 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,985 | 70 | 1,784 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,865 | 120 | 1,545 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,125 | 260 | 9,871,953 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,185 | 60 | 936,762 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,645 | 460 | 19,033 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,780 | 135 | 104,376 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,940 | 160 | 4,270 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,795 | 145 | 593,780 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,205 | 410 | 1,279 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,045 | 160 | 361 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,135 | 90 | 1,096 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,180 | 45 | 10,324 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,210 | 30 | 963 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,200 | 10 | 876 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,270 | 70 | 5,150 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,975 | 295 | 9,294 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,015 | 40 | 5,686 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,690 | 325 | 9,197 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,540 | 150 | 3,126,818 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,605 | 65 | 4,811 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,350 | 255 | 588,985 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,235 | 115 | 502,066 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,260 | 25 | 386,239 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,210 | 50 | 3,592,821 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,060 | 2,850 | 4,194,091 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,775 | 2,285 | 1,050,406 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,325 | 550 | 2,990,760 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,305 | 20 | 2,770 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,150 | 155 | 2,664 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,395 | 245 | 1,246,375 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,370 | 25 | 2,407 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,445 | 75 | 6,252 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,800 | 355 | 1,246,104 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,750 | 50 | 6,248 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,830 | 80 | 5,145 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,140 | 310 | 5,874 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,105 | 35 | 3,784 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,275 | 170 | 4,848 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,670 | 395 | 3,066 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,590 | 80 | 4,616 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,585 | 5 | 2,285 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,760 | 175 | 3,342 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,760 | 0 | 1,656 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,800 | 40 | 2,603 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,640 | 160 | 3,475 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,635 | 5 | 3,159 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,515 | 120 | 3,077 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,485 | 30 | 4,743 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,535 | 50 | 7,375 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,730 | 195 | 3,575 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,815 | 85 | 1,795 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,680 | 135 | 2,197 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,875 | 195 | 1,132 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,650 | 225 | 1,105 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,620 | 30 | 1,500 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,730 | 110 | 3,403 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,860 | 130 | 2,380 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,985 | 125 | 22,690 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,090 | 105 | 568,257 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,035 | 55 | 7,974 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,165 | 130 | 10,035 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,320 | 155 | 3,657 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,180 | 140 | 6,343 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,985 | 195 | 7,328 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,020 | 35 | 1,461 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,065 | 45 | 2,906 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,865 | 200 | 944,123 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,720 | 145 | 15,413 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,710 | 10 | 1,063 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,695 | 15 | 1,749 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,820 | 125 | 4,197 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,890 | 70 | 5,908 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,940 | 50 | 3,071 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,825 | 115 | 4,179 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,795 | 30 | 24,533 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,995 | 200 | 8,036 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,065 | 70 | 4,336 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,045 | 20 | 134,107 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,045 | 0 | 1,629 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,845 | 200 | 1,944 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,035 | 190 | 2,345 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,755 | 280 | 12,168 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,535 | 220 | 3,953 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,645 | 110 | 2,562 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,895 | 250 | 6,192 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,930 | 35 | 8,748 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,860 | 70 | 5,883 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,650 | 210 | 7,531 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,650 | 0 | 2,593 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,660 | 10 | 1,260 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,700 | 40 | 123,349 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,610 | 90 | 2,283 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,465 | 145 | 2,040 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,695 | 230 | 352 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,320 | 375 | 1,709 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,395 | 75 | 1,798 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,620 | 225 | 3,337 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,940 | 320 | 309,478 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,570 | 370 | 7,840 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,470 | 100 | 6,586 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,835 | 365 | 17,425 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,985 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,810 | 175 | 12,523 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,670 | 140 | 3,990 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,620 | 50 | 4,266 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,900 | 280 | 7,997 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,050 | 150 | 4,286 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,865 | 185 | 1,821 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,990 | 125 | 4,199 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,160 | 170 | 6,089 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,175 | 15 | 11,193 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,230 | 55 | 4,349 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,025 | 205 | 316,537 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,920 | 105 | 12,911 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,820 | 100 | 2,799 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,895 | 75 | 4,901 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,935 | 40 | 9,218 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,845 | 90 | 13,545 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,710 | 135 | 26,488 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,855 | 145 | 8,702 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,775 | 80 | 6,628 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,745 | 30 | 5,836 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,915 | 170 | 1,357,417 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,900 | 15 | 14,734 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,790 | 110 | 8,391 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,855 | 65 | 8,183 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,810 | 45 | 6,504 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,855 | 45 | 21,228 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,825 | 30 | 7,356 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,895 | 70 | 9,378 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,760 | 135 | 14,332 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,820 | 60 | 290,095 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,675 | 145 | 17,044 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,900 | 225 | 17,006 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,955 | 55 | 1,746 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,080 | 125 | 309,798 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,665 | 415 | 34,009 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,765 | 100 | 2,149 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,725 | 40 | 15,348 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,730 | 5 | 5,492 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,725 | 5 | 154,155 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,700 | 25 | 4,922 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,660 | 40 | 6,166 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,435 | 225 | 8,026 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,235 | 200 | 8,574 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,265 | 30 | 3,194 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,190 | 75 | 12,621 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,430 | 240 | 3,441 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,080 | 350 | 9,169 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,225 | 145 | 11,273 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,545 | 320 | 15,070 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,625 | 80 | 160,362 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,950 | 325 | 12,923 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,960 | 10 | 9,882 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,200 | 240 | 12,029 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,210 | 10 | 8,734 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,250 | 40 | 2,323,023 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,995 | 255 | 13,376 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,770 | 225 | 30,975 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,635 | 135 | 6,490 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,895 | 260 | 1,067,023 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,035 | 140 | 19,761 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,125 | 90 | 19,469 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,255 | 130 | 15,222 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,230 | 25 | 222,633 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,260 | 30 | 216,000 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,130 | 130 | 9,613 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,980 | 150 | 30,151 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,820 | 160 | 13,576 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,930 | 110 | 7,954 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,250 | 320 | 8,112 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,180 | 70 | 17,460 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,125 | 55 | 1,189,545 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,845 | 280 | 203,539 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,955 | 110 | 2,835 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,970 | 15 | 2,946 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,015 | 45 | 2,542 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,050 | 35 | 1,097,370 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,160 | 110 | 6,540 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,995 | 165 | 3,428 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,080 | 85 | 1,005,442 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,825 | 255 | 12,319 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,835 | 10 | 512,319 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,840 | 5 | 5,204 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,670 | 170 | 1,046,605 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,340 | 330 | 8,200 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,540 | 200 | 536,216 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,435 | 105 | 1,722 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,835 | 400 | 7,641 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,165 | 330 | 6,646 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,285 | 120 | 2,569 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,090 | 195 | 5,380 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,050 | 40 | 1,467 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,905 | 145 | 2,332 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,930 | 25 | 3,559 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,745 | 185 | 23,335 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,915 | 170 | 3,733 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,855 | 60 | 11,998 | 0 | 0 | 0.00% | 0 |
23.11.21 | 0 | 85 | 63,175 | 0 | 0 | 0.00% | 0 |