KoAct 글로벌AI&로봇액티브

(471040)    I    코스피 ETF 11.08 13:21
14,640 전일 14,335 고가 14,800 상한가 18,635 거래량
(주)
53,529
305 2.13% 시가 14,340 저가 14,340 하한가 10,035 거래대금
(백만)
783
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 13,985 350 35,982 0 2,500 0.11% 2,247,500
24.11.06 13,470 515 11,475 0 2,500 0.11% 2,247,500
24.11.05 13,585 115 11,453 0 2,500 0.11% 2,297,500
24.11.04 13,580 5 11,103 0 2,500 0.11% 2,297,500
24.11.01 13,895 315 8,179 0 2,500 0.11% 2,297,500
24.10.31 14,145 250 16,472 0 2,500 0.11% 2,297,500
24.10.30 13,950 195 63,331 -137 2,500 0.11% 2,297,500
24.10.29 13,990 40 8,995 -423 2,637 0.12% 2,247,363
24.10.28 13,985 5 6,633 288 3,060 0.14% 2,246,940
24.10.25 13,700 285 15,536 -32 2,772 0.12% 2,247,228
24.10.24 13,925 225 3,078 2,804 2,804 0.12% 2,247,196
24.10.23 13,920 5 3,682 0 0 0.00% 0
24.10.22 13,800 120 15,846 0 0 0.00% 0
24.10.21 13,810 10 6,310 0 0 0.00% 0
24.10.18 13,790 20 21,645 0 0 0.00% 0
24.10.17 13,615 175 6,710 0 0 0.00% 0
24.10.16 13,970 355 5,917 0 0 0.00% 0
24.10.15 13,795 175 11,034 0 0 0.00% 0
24.10.14 13,630 165 8,471 0 0 0.00% 0
24.10.11 13,615 15 6,634 0 0 0.00% 0
24.10.10 13,480 135 6,670 0 0 0.00% 0
24.10.08 13,580 100 4,436 0 0 0.00% 0
24.10.07 13,185 395 15,467 0 0 0.00% 0
24.10.04 12,745 440 11,269 0 0 0.00% 0
24.10.02 13,205 460 6,532 0 0 0.00% 0
24.09.30 13,320 115 4,270 0 0 0.00% 0
24.09.27 13,215 105 18,722 0 0 0.00% 0
24.09.26 13,195 20 6,792 0 0 0.00% 0
24.09.25 13,050 145 26,760 0 0 0.00% 0
24.09.24 13,030 20 8,770 0 0 0.00% 0
24.09.23 12,980 50 4,248 0 0 0.00% 0
24.09.20 12,675 305 9,813 0 0 0.00% 0
24.09.19 12,565 110 14,200 0 0 0.00% 0
24.09.13 12,440 125 7,257 0 0 0.00% 0
24.09.12 12,020 420 7,476 0 0 0.00% 0
24.09.11 11,955 65 7,153 0 0 0.00% 0
24.09.10 11,690 265 2,781 0 0 0.00% 0
24.09.09 11,920 230 8,438 0 0 0.00% 0
24.09.06 12,105 185 2,913 0 0 0.00% 0
24.09.05 12,100 5 5,587 0 0 0.00% 0
24.09.04 12,700 600 14,806 0 0 0.00% 0
24.09.03 12,715 15 1,663 0 0 0.00% 0
24.09.02 12,550 165 14,599 0 0 0.00% 0
24.08.30 12,580 30 6,825 0 0 0.00% 0
24.08.29 12,900 320 4,240 0 0 0.00% 0
24.08.28 12,760 140 7,415 0 0 0.00% 0
24.08.27 12,895 135 3,722 0 0 0.00% 0
24.08.26 12,845 50 24,925 0 0 0.00% 0
24.08.23 12,985 140 9,332 0 0 0.00% 0
24.08.22 12,930 55 3,192 0 0 0.00% 0
24.08.21 12,960 30 6,405 0 0 0.00% 0
24.08.20 12,745 215 16,648 0 0 0.00% 0
24.08.19 12,990 245 6,095 0 0 0.00% 0
24.08.16 12,655 335 13,859 0 0 0.00% 0
24.08.14 12,405 250 8,355 0 0 0.00% 0
24.08.13 12,360 45 12,998 0 0 0.00% 0
24.08.12 12,205 155 5,372 0 0 0.00% 0
24.08.09 12,010 195 15,460 0 0 0.00% 0
24.08.08 12,075 65 5,420 0 0 0.00% 0
24.08.07 11,915 160 11,254 0 0 0.00% 0
24.08.06 11,380 535 10,855 0 0 0.00% 0
24.08.05 12,370 990 52,522 0 0 0.00% 0
24.08.02 13,310 940 19,107 0 0 0.00% 0
24.08.01 12,950 360 6,585 0 0 0.00% 0
24.07.31 13,115 165 64,211 0 0 0.00% 0
24.07.30 13,215 100 6,840 0 0 0.00% 0
24.07.29 13,100 115 17,084 0 0 0.00% 0
24.07.26 13,360 260 19,052 0 0 0.00% 0
24.07.25 14,090 730 41,098 0 0 0.00% 0
24.07.24 14,100 10 15,197 0 0 0.00% 0
24.07.23 13,845 255 7,813 0 0 0.00% 0
24.07.22 13,935 90 28,008 0 0 0.00% 0
24.07.19 13,950 15 32,615 0 0 0.00% 0
24.07.18 14,520 570 27,839 0 0 0.00% 0
24.07.17 14,730 210 35,008 0 0 0.00% 0
24.07.16 14,750 20 43,651 0 0 0.00% 0
24.07.15 14,620 130 32,315 0 0 0.00% 0
24.07.12 15,080 460 44,781 0 0 0.00% 0
24.07.11 15,000 80 62,700 0 0 0.00% 0
24.07.10 14,855 145 32,815 0 0 0.00% 0
24.07.09 14,730 125 29,908 0 0 0.00% 0
24.07.08 14,650 80 13,362 0 0 0.00% 0
24.07.05 14,655 5 22,867 0 0 0.00% 0
24.07.04 14,480 175 39,126 0 0 0.00% 0
24.07.03 14,280 200 46,988 0 0 0.00% 0
24.07.02 14,300 20 26,822 0 0 0.00% 0
24.07.01 14,330 30 26,838 0 0 0.00% 0
24.06.28 14,305 25 17,241 0 0 0.00% 0
24.06.27 14,465 160 36,007 0 0 0.00% 0
24.06.26 14,115 350 38,094 0 0 0.00% 0
24.06.25 14,495 380 69,253 0 0 0.00% 0
24.06.24 14,710 215 75,164 0 0 0.00% 0
24.06.21 15,065 355 76,436 0 0 0.00% 0
24.06.20 14,960 105 53,635 0 0 0.00% 0
24.06.19 14,750 210 98,469 0 0 0.00% 0
24.06.18 14,540 210 59,873 0 0 0.00% 0
24.06.17 14,505 35 49,543 0 0 0.00% 0
24.06.14 14,280 225 59,946 0 0 0.00% 0
24.06.13 13,890 390 58,656 0 0 0.00% 0
24.06.12 13,840 50 38,811 0 0 0.00% 0
24.06.11 13,690 150 22,765 0 0 0.00% 0
24.06.10 13,605 85 16,355 0 0 0.00% 0
24.06.07 13,410 195 28,921 0 0 0.00% 0
24.06.05 13,470 60 20,462 0 0 0.00% 0
24.06.04 13,570 100 23,360 0 0 0.00% 0
24.06.03 13,670 100 29,281 0 0 0.00% 0
24.05.31 13,930 260 54,276 0 0 0.00% 0
24.05.30 13,970 40 43,808 0 0 0.00% 0
24.05.29 13,805 165 62,971 0 0 0.00% 0
24.05.28 13,790 15 91,395 0 0 0.00% 0
24.05.27 13,545 245 33,495 0 0 0.00% 0
24.05.24 13,500 45 13,345 0 0 0.00% 0
24.05.23 13,425 75 21,927 0 0 0.00% 0
24.05.22 13,425 0 43,710 0 0 0.00% 0
24.05.21 13,295 130 20,051 0 0 0.00% 0
24.05.20 13,290 5 19,121 0 0 0.00% 0
24.05.17 13,210 80 31,777 0 0 0.00% 0
24.05.16 12,870 340 25,641 0 0 0.00% 0
24.05.14 12,890 20 10,860 0 0 0.00% 0
24.05.13 12,755 135 14,163 0 0 0.00% 0
24.05.10 12,765 10 11,497 0 0 0.00% 0
24.05.09 12,735 30 7,891 0 0 0.00% 0
24.05.08 12,775 40 4,863 0 0 0.00% 0
24.05.07 12,490 285 10,731 0 0 0.00% 0
24.05.03 12,420 70 4,413 0 0 0.00% 0
24.05.02 12,685 265 11,701 0 0 0.00% 0
24.04.30 12,600 85 8,828 0 0 0.00% 0
24.04.29 12,440 160 7,411 0 0 0.00% 0
24.04.26 12,180 260 22,706 0 0 0.00% 0
24.04.25 12,255 75 5,816 0 0 0.00% 0
24.04.24 11,970 285 8,876 0 0 0.00% 0
24.04.23 11,780 190 8,416 0 0 0.00% 0
24.04.22 12,195 415 19,060 0 0 0.00% 0
24.04.19 12,530 335 16,175 0 0 0.00% 0
24.04.18 12,600 70 10,331 0 0 0.00% 0
24.04.17 12,500 100 12,454 0 0 0.00% 0
24.04.16 12,750 250 15,971 0 0 0.00% 0
24.04.15 13,000 0 0 0 0 0.00% 0
24.04.12 12,645 355 25,456 0 0 0.00% 0
24.04.11 12,720 75 8,038 0 0 0.00% 0
24.04.09 12,650 70 9,472 0 0 0.00% 0
24.04.08 12,590 60 9,557 0 0 0.00% 0
24.04.05 12,690 100 12,117 0 0 0.00% 0
24.04.04 12,600 90 10,400 0 0 0.00% 0
24.04.03 12,830 230 20,847 0 0 0.00% 0
24.04.02 12,860 30 22,128 0 0 0.00% 0
24.04.01 12,825 35 19,926 0 0 0.00% 0
24.03.29 12,815 10 27,683 0 0 0.00% 0
24.03.28 12,810 5 22,780 0 0 0.00% 0
24.03.27 12,780 30 10,280 0 0 0.00% 0
24.03.26 12,795 15 19,086 0 0 0.00% 0
24.03.25 12,715 80 19,403 0 0 0.00% 0
24.03.22 12,495 220 18,098 0 0 0.00% 0
24.03.21 12,395 100 12,886 0 0 0.00% 0
24.03.20 12,415 20 18,833 0 0 0.00% 0
24.03.19 12,540 125 23,042 0 0 0.00% 0
24.03.18 12,395 145 16,897 0 0 0.00% 0
24.03.15 12,390 5 17,280 0 0 0.00% 0
24.03.14 12,450 60 11,933 0 0 0.00% 0
24.03.13 12,340 110 26,535 0 0 0.00% 0
24.03.12 12,255 85 22,125 0 0 0.00% 0
24.03.11 12,820 565 54,347 0 0 0.00% 0
24.03.08 12,630 190 36,549 0 0 0.00% 0
24.03.07 12,655 25 20,757 0 0 0.00% 0
24.03.06 12,720 65 45,500 0 0 0.00% 0
24.03.05 12,610 110 32,259 0 0 0.00% 0
24.03.04 12,140 470 35,982 0 0 0.00% 0
24.02.29 12,205 65 10,250 0 0 0.00% 0
24.02.28 12,160 45 17,412 0 0 0.00% 0
24.02.27 12,200 40 14,101 0 0 0.00% 0
24.02.26 12,165 35 17,012 0 0 0.00% 0
24.02.23 12,145 20 32,112 0 0 0.00% 0
24.02.22 11,750 395 32,224 0 0 0.00% 0
24.02.21 11,985 235 29,302 0 0 0.00% 0
24.02.20 12,025 40 25,611 0 0 0.00% 0
24.02.19 12,210 185 43,481 0 0 0.00% 0
24.02.16 12,245 35 46,833 0 0 0.00% 0
24.02.15 12,030 215 44,257 0 0 0.00% 0
24.02.14 12,290 260 68,198 0 0 0.00% 0
24.02.13 11,650 640 91,620 0 0 0.00% 0
24.02.08 11,335 315 31,211 0 0 0.00% 0
24.02.07 11,230 105 8,114 0 0 0.00% 0
24.02.06 11,320 90 12,632 0 0 0.00% 0
24.02.05 11,230 90 11,373 0 0 0.00% 0
24.02.02 10,920 310 31,786 0 0 0.00% 0
24.02.01 11,160 240 14,785 0 0 0.00% 0
24.01.31 11,390 230 17,460 0 0 0.00% 0
24.01.30 11,300 90 23,132 0 0 0.00% 0
24.01.29 11,545 245 38,111 0 0 0.00% 0
24.01.26 11,610 65 19,403 0 0 0.00% 0
24.01.25 11,680 70 29,075 0 0 0.00% 0
24.01.24 11,660 20 27,237 0 0 0.00% 0
24.01.23 11,600 60 35,760 0 0 0.00% 0
24.01.22 11,215 385 27,669 0 0 0.00% 0
24.01.19 10,920 295 26,786 0 0 0.00% 0
24.01.18 10,980 60 10,759 0 0 0.00% 0
24.01.17 10,940 40 21,721 0 0 0.00% 0
24.01.16 10,785 155 11,965 0 0 0.00% 0
24.01.15 10,835 50 20,698 0 0 0.00% 0
24.01.12 10,865 30 15,343 0 0 0.00% 0
24.01.11 10,745 120 30,599 0 0 0.00% 0
24.01.10 10,605 140 9,805 0 0 0.00% 0
24.01.09 10,415 190 18,070 0 0 0.00% 0
24.01.08 10,295 120 158,362 0 0 0.00% 0
24.01.05 10,280 15 8,876 0 0 0.00% 0
24.01.04 10,490 210 19,139 0 0 0.00% 0
24.01.03 10,690 200 12,594 0 0 0.00% 0
24.01.02 10,725 35 21,322 0 0 0.00% 0
23.12.28 10,680 45 16,320 0 0 0.00% 0
23.12.27 10,570 110 19,545 0 0 0.00% 0
23.12.26 10,525 45 8,707 0 0 0.00% 0
23.12.22 10,425 100 102,658 0 0 0.00% 0
23.12.21 10,630 205 99,109 0 0 0.00% 0
23.12.20 10,620 10 118,573 0 0 0.00% 0
23.12.19 10,485 135 117,543 0 0 0.00% 0
23.12.18 10,370 115 133,337 0 0 0.00% 0
23.12.15 10,365 5 112,328 0 0 0.00% 0
23.12.14 10,290 75 90,980 0 0 0.00% 0
23.12.13 10,225 65 126,671 0 0 0.00% 0
23.12.12 10,145 80 65,754 0 0 0.00% 0
23.12.11 9,970 175 96,958 0 0 0.00% 0
23.12.08 9,930 40 86,228 0 0 0.00% 0
23.12.07 9,970 40 87,214 0 0 0.00% 0
23.12.06 9,905 65 102,733 0 0 0.00% 0
23.12.05 10,015 110 90,506 0 0 0.00% 0
23.12.04 10,000 15 92,505 0 0 0.00% 0
23.12.01 10,050 50 92,608 0 0 0.00% 0
23.11.30 9,960 90 104,934 0 0 0.00% 0
23.11.29 10,000 40 146,763 0 0 0.00% 0
23.11.28 10,015 15 96,478 0 0 0.00% 0
23.11.27 10,110 95 112,739 0 0 0.00% 0
23.11.24 10,015 95 101,703 0 0 0.00% 0
23.11.23 10,035 20 208,171 0 0 0.00% 0
23.11.22 10,085 50 141,585 0 0 0.00% 0
23.11.21 0 60 138,391 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 13:42 더보기 >