KODEX AI반도체핵심장비

(471990)    I    코스피 ETF 11.22 13:16
8,025 전일 7,855 고가 8,110 상한가 10,210 거래량
(주)
324,377
170 2.16% 시가 7,895 저가 7,895 하한가 5,500 거래대금
(백만)
2,611
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 7,940 85 336,441 1,880 40,311 0.28% 14,259,689
24.11.20 7,890 50 307,794 -12,434 38,431 0.27% 14,261,569
24.11.19 7,845 45 484,064 2,843 50,865 0.35% 14,449,135
24.11.18 8,260 415 577,175 -30,074 48,022 0.33% 14,501,978
24.11.15 8,085 175 894,677 -4,019 78,096 0.54% 14,471,904
24.11.14 8,380 305 983,768 4,619 82,115 0.56% 14,517,885
24.11.13 8,550 170 670,205 36,648 77,496 0.54% 14,322,504
24.11.12 8,805 255 738,470 24,545 40,848 0.28% 14,359,152
24.11.11 9,570 765 899,415 -17,723 16,303 0.11% 14,383,697
24.11.08 9,705 135 499,183 16,461 34,026 0.24% 14,415,974
24.11.07 9,575 130 551,242 17,565 17,565 0.12% 14,332,435
24.11.06 9,685 110 713,638 0 0 0.00% 0
24.11.05 9,985 300 512,626 0 0 0.00% 0
24.11.04 9,830 155 397,451 0 0 0.00% 0
24.11.01 9,995 165 391,903 0 0 0.00% 0
24.10.31 10,105 110 725,696 0 0 0.00% 0
24.10.30 10,250 145 433,051 0 0 0.00% 0
24.10.29 10,345 95 229,683 0 0 0.00% 0
24.10.28 10,340 5 391,724 0 0 0.00% 0
24.10.25 10,415 75 409,378 0 0 0.00% 0
24.10.24 10,665 250 315,901 0 0 0.00% 0
24.10.23 10,130 535 669,412 0 0 0.00% 0
24.10.22 10,425 295 306,476 0 0 0.00% 0
24.10.21 10,465 40 435,539 0 0 0.00% 0
24.10.18 11,160 695 847,391 0 0 0.00% 0
24.10.17 10,845 315 580,888 0 0 0.00% 0
24.10.16 11,045 200 463,525 0 0 0.00% 0
24.10.15 10,855 190 797,119 0 0 0.00% 0
24.10.14 10,500 355 672,115 0 0 0.00% 0
24.10.11 10,325 175 435,869 0 0 0.00% 0
24.10.10 10,355 30 249,786 0 0 0.00% 0
24.10.08 10,570 215 248,549 0 0 0.00% 0
24.10.07 10,220 350 297,825 0 0 0.00% 0
24.10.04 10,070 150 272,815 0 0 0.00% 0
24.10.02 10,115 45 372,567 0 0 0.00% 0
24.09.30 10,465 350 394,594 0 0 0.00% 0
24.09.27 10,620 155 474,172 0 0 0.00% 0
24.09.26 10,095 525 792,817 0 0 0.00% 0
24.09.25 10,220 125 722,515 0 0 0.00% 0
24.09.24 10,015 205 503,328 0 0 0.00% 0
24.09.23 9,595 420 806,149 0 0 0.00% 0
24.09.20 9,475 120 483,508 0 0 0.00% 0
24.09.19 9,530 55 452,881 0 0 0.00% 0
24.09.13 9,570 40 354,498 0 0 0.00% 0
24.09.12 8,985 585 730,540 0 0 0.00% 0
24.09.11 8,965 20 286,147 0 0 0.00% 0
24.09.10 9,065 100 367,187 0 0 0.00% 0
24.09.09 8,945 120 413,588 0 0 0.00% 0
24.09.06 9,260 315 649,590 0 0 0.00% 0
24.09.05 9,470 210 702,998 0 0 0.00% 0
24.09.04 10,150 680 820,388 0 0 0.00% 0
24.09.03 10,465 315 339,216 0 0 0.00% 0
24.09.02 10,765 300 587,076 0 0 0.00% 0
24.08.30 10,545 220 584,212 0 0 0.00% 0
24.08.29 11,230 685 1,413,054 0 0 0.00% 0
24.08.28 10,670 560 771,253 0 0 0.00% 0
24.08.27 10,795 125 619,569 0 0 0.00% 0
24.08.26 11,180 385 494,101 0 0 0.00% 0
24.08.23 11,140 40 350,645 0 0 0.00% 0
24.08.22 11,390 250 468,831 0 0 0.00% 0
24.08.21 11,460 70 397,909 0 0 0.00% 0
24.08.20 11,215 245 1,104,560 0 0 0.00% 0
24.08.19 11,540 325 481,464 0 0 0.00% 0
24.08.16 10,845 695 1,033,082 0 0 0.00% 0
24.08.14 10,485 360 792,658 0 0 0.00% 0
24.08.13 10,540 55 582,842 0 0 0.00% 0
24.08.12 10,210 330 586,284 0 0 0.00% 0
24.08.09 9,930 280 1,029,782 0 0 0.00% 0
24.08.08 10,040 110 702,582 0 0 0.00% 0
24.08.07 9,790 250 960,783 0 0 0.00% 0
24.08.06 9,040 750 2,114,645 0 0 0.00% 0
24.08.05 10,450 1,410 1,304,711 0 0 0.00% 0
24.08.02 11,470 1,020 759,580 0 0 0.00% 0
24.08.01 11,570 100 928,681 0 0 0.00% 0
24.07.31 11,210 360 613,400 0 0 0.00% 0
24.07.30 11,560 350 765,171 0 0 0.00% 0
24.07.29 11,545 15 355,549 0 0 0.00% 0
24.07.26 11,560 15 482,358 0 0 0.00% 0
24.07.25 12,250 690 705,804 0 0 0.00% 0
24.07.24 12,255 5 709,181 0 0 0.00% 0
24.07.23 12,365 110 778,369 0 0 0.00% 0
24.07.22 12,900 535 766,949 0 0 0.00% 0
24.07.19 12,960 60 457,285 0 0 0.00% 0
24.07.18 13,120 160 1,115,673 0 0 0.00% 0
24.07.17 14,000 880 1,255,746 0 0 0.00% 0
24.07.16 13,750 250 1,060,854 0 0 0.00% 0
24.07.15 13,865 115 584,746 0 0 0.00% 0
24.07.12 14,185 320 1,195,565 0 0 0.00% 0
24.07.11 13,990 195 1,608,659 0 0 0.00% 0
24.07.10 14,010 20 417,919 0 0 0.00% 0
24.07.09 13,690 320 1,335,443 0 0 0.00% 0
24.07.08 13,650 40 491,788 0 0 0.00% 0
24.07.05 13,555 95 1,022,417 0 0 0.00% 0
24.07.04 13,460 95 965,396 0 0 0.00% 0
24.07.03 13,615 155 790,024 0 0 0.00% 0
24.07.02 13,920 305 652,550 0 0 0.00% 0
24.07.01 14,135 215 544,811 0 0 0.00% 0
24.06.28 13,755 380 729,138 0 0 0.00% 0
24.06.27 14,020 265 536,351 0 0 0.00% 0
24.06.26 13,860 160 741,791 0 0 0.00% 0
24.06.25 13,945 85 812,084 0 0 0.00% 0
24.06.24 14,130 185 641,681 0 0 0.00% 0
24.06.21 14,300 170 875,978 0 0 0.00% 0
24.06.20 14,500 200 715,974 0 0 0.00% 0
24.06.19 14,610 110 1,072,573 0 0 0.00% 0
24.06.18 14,500 110 1,393,313 0 0 0.00% 0
24.06.17 14,445 55 1,111,732 0 0 0.00% 0
24.06.14 14,675 230 1,384,048 0 0 0.00% 0
24.06.13 14,310 365 2,446,067 0 0 0.00% 0
24.06.12 13,875 435 1,980,778 0 0 0.00% 0
24.06.11 14,130 255 1,244,635 0 0 0.00% 0
24.06.10 13,935 195 1,074,164 0 0 0.00% 0
24.06.07 13,930 5 1,589,819 0 0 0.00% 0
24.06.05 13,790 140 2,095,621 0 0 0.00% 0
24.06.04 13,900 110 1,442,134 0 0 0.00% 0
24.06.03 14,225 325 2,531,300 0 0 0.00% 0
24.05.31 14,245 20 1,453,492 0 0 0.00% 0
24.05.30 14,540 295 1,480,947 0 0 0.00% 0
24.05.29 14,535 5 2,290,540 0 0 0.00% 0
24.05.28 14,250 285 2,570,769 0 0 0.00% 0
24.05.27 13,860 390 2,553,024 0 0 0.00% 0
24.05.24 14,230 370 3,361,239 0 0 0.00% 0
24.05.23 14,340 110 2,446,697 0 0 0.00% 0
24.05.22 14,205 135 1,906,700 0 0 0.00% 0
24.05.21 14,090 115 1,688,826 0 0 0.00% 0
24.05.20 13,980 110 1,304,086 0 0 0.00% 0
24.05.17 14,225 245 1,184,228 0 0 0.00% 0
24.05.16 13,800 425 2,143,167 0 0 0.00% 0
24.05.14 13,640 160 1,673,782 0 0 0.00% 0
24.05.13 13,635 5 1,242,537 0 0 0.00% 0
24.05.10 14,070 435 2,056,725 0 0 0.00% 0
24.05.09 14,040 30 1,379,839 0 0 0.00% 0
24.05.08 13,845 195 1,596,157 0 0 0.00% 0
24.05.07 13,285 560 1,694,444 0 0 0.00% 0
24.05.03 13,275 10 1,916,968 0 0 0.00% 0
24.05.02 13,250 25 1,178,268 0 0 0.00% 0
24.04.30 13,420 170 1,931,017 0 0 0.00% 0
24.04.29 13,395 85 1,615,498 0 0 0.00% 0
24.04.26 13,265 130 1,571,128 0 0 0.00% 0
24.04.25 13,630 365 1,848,904 0 0 0.00% 0
24.04.24 12,925 705 3,099,413 0 0 0.00% 0
24.04.23 13,045 120 1,798,425 0 0 0.00% 0
24.04.22 13,730 685 2,477,992 0 0 0.00% 0
24.04.19 14,220 490 2,646,772 0 0 0.00% 0
24.04.18 13,830 390 2,464,015 0 0 0.00% 0
24.04.17 13,880 50 2,513,935 0 0 0.00% 0
24.04.16 14,650 770 2,912,545 0 0 0.00% 0
24.04.15 14,715 0 0 0 0 0.00% 0
24.04.12 14,390 325 3,455,298 0 0 0.00% 0
24.04.11 13,935 455 3,148,224 0 0 0.00% 0
24.04.09 14,000 65 1,828,663 0 0 0.00% 0
24.04.08 14,430 430 1,800,243 0 0 0.00% 0
24.04.05 14,655 225 3,286,117 0 0 0.00% 0
24.04.04 14,360 295 5,250,021 0 0 0.00% 0
24.04.03 14,630 270 3,181,927 0 0 0.00% 0
24.04.02 14,525 105 3,549,182 0 0 0.00% 0
24.04.01 14,180 345 3,742,709 0 0 0.00% 0
24.03.29 14,345 165 3,909,453 0 0 0.00% 0
24.03.28 13,560 785 5,037,454 0 0 0.00% 0
24.03.27 13,010 550 3,712,291 0 0 0.00% 0
24.03.26 12,445 565 4,410,637 0 0 0.00% 0
24.03.25 12,365 80 1,866,489 0 0 0.00% 0
24.03.22 12,400 35 2,057,711 0 0 0.00% 0
24.03.21 12,335 65 2,085,186 0 0 0.00% 0
24.03.20 12,375 40 1,639,373 0 0 0.00% 0
24.03.19 12,560 185 1,300,265 0 0 0.00% 0
24.03.18 12,310 250 1,502,574 0 0 0.00% 0
24.03.15 12,230 80 2,071,018 0 0 0.00% 0
24.03.14 12,500 270 1,926,612 0 0 0.00% 0
24.03.13 12,710 210 2,868,618 0 0 0.00% 0
24.03.12 12,515 195 2,242,606 0 0 0.00% 0
24.03.11 12,600 85 3,644,402 0 0 0.00% 0
24.03.08 12,145 455 3,566,646 0 0 0.00% 0
24.03.07 12,315 170 3,493,968 0 0 0.00% 0
24.03.06 11,920 395 3,303,393 0 0 0.00% 0
24.03.05 11,900 20 2,079,002 0 0 0.00% 0
24.03.04 11,040 860 5,723,939 0 0 0.00% 0
24.02.29 11,135 95 2,019,570 0 0 0.00% 0
24.02.28 10,700 435 3,407,060 0 0 0.00% 0
24.02.27 10,675 25 2,299,879 0 0 0.00% 0
24.02.26 10,610 65 3,827,113 0 0 0.00% 0
24.02.23 10,905 295 3,869,454 0 0 0.00% 0
24.02.22 10,580 325 3,834,291 0 0 0.00% 0
24.02.21 10,780 200 2,091,679 0 0 0.00% 0
24.02.20 10,775 5 2,194,969 0 0 0.00% 0
24.02.19 10,880 105 2,345,926 0 0 0.00% 0
24.02.16 11,225 345 3,132,346 0 0 0.00% 0
24.02.15 11,315 90 2,657,550 0 0 0.00% 0
24.02.14 11,240 75 3,250,961 0 0 0.00% 0
24.02.13 10,700 540 4,398,145 0 0 0.00% 0
24.02.08 9,825 875 4,569,686 0 0 0.00% 0
24.02.07 10,120 295 2,155,961 0 0 0.00% 0
24.02.06 9,790 330 2,209,412 0 0 0.00% 0
24.02.05 10,000 210 1,885,723 0 0 0.00% 0
24.02.02 9,615 385 2,435,825 0 0 0.00% 0
24.02.01 9,885 270 2,314,133 0 0 0.00% 0
24.01.31 10,325 440 2,270,312 0 0 0.00% 0
24.01.30 10,325 0 1,943,532 0 0 0.00% 0
24.01.29 10,470 145 2,438,674 0 0 0.00% 0
24.01.26 10,685 215 2,141,191 0 0 0.00% 0
24.01.25 10,890 205 1,939,563 0 0 0.00% 0
24.01.24 10,770 120 2,996,172 0 0 0.00% 0
24.01.23 10,980 210 2,311,868 0 0 0.00% 0
24.01.22 10,350 630 3,627,061 0 0 0.00% 0
24.01.19 9,965 385 3,467,352 0 0 0.00% 0
24.01.18 9,580 385 2,491,846 0 0 0.00% 0
24.01.17 9,600 20 1,602,143 0 0 0.00% 0
24.01.16 9,875 275 2,349,109 0 0 0.00% 0
24.01.15 10,035 160 2,235,306 0 0 0.00% 0
24.01.12 10,195 160 1,458,485 0 0 0.00% 0
24.01.11 10,160 35 1,628,410 0 0 0.00% 0
24.01.10 10,295 135 1,830,724 0 0 0.00% 0
24.01.09 10,130 165 2,889,949 0 0 0.00% 0
24.01.08 10,170 40 1,141,289 0 0 0.00% 0
24.01.05 10,220 50 1,481,702 0 0 0.00% 0
24.01.04 10,290 70 2,052,253 0 0 0.00% 0
24.01.03 10,605 315 1,857,883 0 0 0.00% 0
24.01.02 10,300 305 2,110,003 0 0 0.00% 0
23.12.28 10,460 160 970,562 0 0 0.00% 0
23.12.27 10,175 285 2,007,525 0 0 0.00% 0
23.12.26 10,270 95 1,222,456 0 0 0.00% 0
23.12.22 10,415 145 1,576,699 0 0 0.00% 0
23.12.21 10,430 15 999,573 0 0 0.00% 0
23.12.20 10,430 0 793,764 0 0 0.00% 0
23.12.19 10,425 5 882,819 0 0 0.00% 0
23.12.18 10,190 235 581,027 0 0 0.00% 0
23.12.15 10,395 205 663,287 0 0 0.00% 0
23.12.14 10,300 95 979,437 0 0 0.00% 0
23.12.13 10,255 45 825,789 0 0 0.00% 0
23.12.12 10,160 95 1,181,477 0 0 0.00% 0
23.12.11 10,165 5 732,541 0 0 0.00% 0
23.12.08 9,885 280 932,935 0 0 0.00% 0
23.12.07 9,915 30 881,201 0 0 0.00% 0
23.12.06 9,735 180 940,268 0 0 0.00% 0
23.12.05 10,130 395 1,791,234 0 0 0.00% 0
23.12.04 10,385 255 1,126,516 0 0 0.00% 0
23.12.01 10,530 145 1,542,408 0 0 0.00% 0
23.11.30 10,265 265 1,460,704 0 0 0.00% 0
23.11.29 10,265 0 1,412,699 0 0 0.00% 0
23.11.28 10,045 220 1,538,485 0 0 0.00% 0
23.11.27 9,870 175 2,606,883 0 0 0.00% 0
23.11.24 9,820 50 1,563,907 0 0 0.00% 0
23.11.23 10,295 475 2,898,479 0 0 0.00% 0
23.11.22 10,270 25 1,238,557 0 0 0.00% 0
23.11.21 0 65 1,971,143 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:36 더보기 >