KOSEF 글로벌AI반도체

(473490)    I    코스피 ETF 11.22 12:51
15,955 전일 15,745 고가 16,050 상한가 20,465 거래량
(주)
9,804
210 1.33% 시가 15,925 저가 15,925 하한가 11,025 거래대금
(백만)
157
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 15,830 85 18,691 -358 1,891 0.07% 2,698,109
24.11.20 15,555 275 7,518 -34 2,249 0.08% 2,697,751
24.11.19 15,530 25 8,266 29 2,283 0.08% 2,697,717
24.11.18 15,775 245 28,443 532 2,254 0.08% 2,747,746
24.11.15 16,000 225 12,893 -222 1,722 0.06% 2,748,278
24.11.14 16,135 130 14,549 152 1,944 0.07% 2,748,056
24.11.13 16,210 75 17,845 1,792 1,792 0.07% 2,748,208
24.11.12 16,425 215 43,138 0 0 0.00% 2,750,000
24.11.11 16,525 100 38,706 190 2,435 0.09% 2,747,565
24.11.08 16,160 365 30,796 -1,017 2,245 0.08% 2,747,755
24.11.07 15,935 225 27,815 3,262 3,262 0.12% 2,746,738
24.11.06 15,325 610 18,314 0 0 0.00% 0
24.11.05 15,360 35 6,700 0 0 0.00% 0
24.11.04 15,310 50 9,136 0 0 0.00% 0
24.11.01 15,575 265 7,004 0 0 0.00% 0
24.10.31 15,970 395 8,845 0 0 0.00% 0
24.10.30 15,820 200 23,985 0 0 0.00% 0
24.10.29 16,015 195 35,685 0 0 0.00% 0
24.10.28 15,665 350 35,852 0 0 0.00% 0
24.10.25 15,650 15 29,644 0 0 0.00% 0
24.10.24 15,725 75 17,128 0 0 0.00% 0
24.10.23 15,750 25 20,226 0 0 0.00% 0
24.10.22 15,600 150 236,338 0 0 0.00% 0
24.10.21 15,730 130 14,212 0 0 0.00% 0
24.10.18 15,510 220 39,684 0 0 0.00% 0
24.10.17 15,360 150 56,301 0 0 0.00% 0
24.10.16 15,905 545 41,519 0 0 0.00% 0
24.10.15 15,770 135 36,663 0 0 0.00% 0
24.10.14 15,430 340 28,881 0 0 0.00% 0
24.10.11 15,505 75 11,695 0 0 0.00% 0
24.10.10 15,105 400 253,631 0 0 0.00% 0
24.10.08 15,065 40 293,463 0 0 0.00% 0
24.10.07 14,610 455 82,626 0 0 0.00% 0
24.10.04 14,050 560 23,346 0 0 0.00% 0
24.10.02 14,390 340 11,700 0 0 0.00% 0
24.09.30 14,820 430 14,800 0 0 0.00% 0
24.09.27 15,000 180 21,838 0 0 0.00% 0
24.09.26 14,595 405 25,999 0 0 0.00% 0
24.09.25 14,425 170 10,841 0 0 0.00% 0
24.09.24 14,465 40 10,662 0 0 0.00% 0
24.09.23 14,490 25 25,189 0 0 0.00% 0
24.09.20 14,160 330 28,459 0 0 0.00% 0
24.09.19 14,125 35 22,807 0 0 0.00% 0
24.09.13 14,090 35 9,873 0 0 0.00% 0
24.09.12 13,270 820 32,095 0 0 0.00% 0
24.09.11 13,220 50 12,613 0 0 0.00% 0
24.09.10 13,015 205 16,369 0 0 0.00% 0
24.09.09 13,130 115 27,716 0 0 0.00% 0
24.09.06 13,275 145 12,244 0 0 0.00% 0
24.09.05 13,170 105 36,668 0 0 0.00% 0
24.09.04 14,250 1,080 42,832 0 0 0.00% 0
24.09.03 14,270 20 33,148 0 0 0.00% 0
24.09.02 14,210 60 34,597 0 0 0.00% 0
24.08.30 13,965 245 58,372 0 0 0.00% 0
24.08.29 14,575 610 80,997 0 0 0.00% 0
24.08.28 14,410 165 69,542 0 0 0.00% 0
24.08.27 14,685 275 92,961 0 0 0.00% 0
24.08.26 14,690 5 89,455 0 0 0.00% 0
24.08.23 15,030 340 73,435 0 0 0.00% 0
24.08.22 15,100 70 64,034 0 0 0.00% 0
24.08.21 15,110 10 128,982 0 0 0.00% 0
24.08.20 14,765 345 103,705 0 0 0.00% 0
24.08.19 15,025 260 61,601 0 0 0.00% 0
24.08.16 14,490 535 81,316 0 0 0.00% 0
24.08.14 14,120 370 107,017 0 0 0.00% 0
24.08.13 13,975 145 87,899 0 0 0.00% 0
24.08.12 13,805 170 67,092 0 0 0.00% 0
24.08.09 13,210 595 71,915 0 0 0.00% 0
24.08.08 13,595 385 244,678 0 0 0.00% 0
24.08.07 13,320 275 136,750 0 0 0.00% 0
24.08.06 12,100 1,220 157,840 0 0 0.00% 0
24.08.05 13,550 1,450 182,838 0 0 0.00% 0
24.08.02 14,710 1,160 824,925 0 0 0.00% 0
24.08.01 14,165 545 253,899 0 0 0.00% 0
24.07.31 14,130 35 548,296 0 0 0.00% 0
24.07.30 14,520 390 124,097 0 0 0.00% 0
24.07.29 14,380 140 64,722 0 0 0.00% 0
24.07.26 14,475 95 579,927 0 0 0.00% 0
24.07.25 15,175 700 161,613 0 0 0.00% 0
24.07.24 15,355 180 76,201 0 0 0.00% 0
24.07.23 14,990 365 79,301 0 0 0.00% 0
24.07.22 15,395 405 122,410 0 0 0.00% 0
24.07.19 15,525 130 214,123 0 0 0.00% 0
24.07.18 16,275 750 194,519 0 0 0.00% 0
24.07.17 16,715 440 128,312 0 0 0.00% 0
24.07.16 16,735 20 192,029 0 0 0.00% 0
24.07.15 16,415 320 83,979 0 0 0.00% 0
24.07.12 17,070 655 191,104 0 0 0.00% 0
24.07.11 16,760 310 99,001 0 0 0.00% 0
24.07.10 16,740 20 106,176 0 0 0.00% 0
24.07.09 16,370 370 111,374 0 0 0.00% 0
24.07.08 16,265 105 96,350 0 0 0.00% 0
24.07.05 16,270 5 99,198 0 0 0.00% 0
24.07.04 15,990 280 100,928 0 0 0.00% 0
24.07.03 15,745 245 93,726 0 0 0.00% 0
24.07.02 15,815 70 97,909 0 0 0.00% 0
24.07.01 15,765 50 89,430 0 0 0.00% 0
24.06.28 15,730 35 102,207 0 0 0.00% 0
24.06.27 16,095 365 114,637 0 0 0.00% 0
24.06.26 15,500 595 164,825 0 0 0.00% 0
24.06.25 16,055 555 201,529 0 0 0.00% 0
24.06.24 16,420 365 148,549 0 0 0.00% 0
24.06.21 16,900 480 161,784 0 0 0.00% 0
24.06.20 16,670 230 161,785 0 0 0.00% 0
24.06.19 16,330 340 136,275 0 0 0.00% 0
24.06.18 16,055 275 122,521 0 0 0.00% 0
24.06.17 15,930 125 125,787 0 0 0.00% 0
24.06.14 15,890 40 144,720 0 0 0.00% 0
24.06.13 15,350 540 238,240 0 0 0.00% 0
24.06.12 15,390 40 254,302 0 0 0.00% 0
24.06.11 15,290 100 141,483 0 0 0.00% 0
24.06.10 15,180 110 129,297 0 0 0.00% 0
24.06.07 14,690 490 164,560 0 0 0.00% 0
24.06.05 14,775 85 99,630 0 0 0.00% 0
24.06.04 14,690 85 85,157 0 0 0.00% 0
24.06.03 14,700 10 127,803 0 0 0.00% 0
24.05.31 14,750 50 94,599 0 0 0.00% 0
24.05.30 14,875 125 139,773 0 0 0.00% 0
24.05.29 14,700 175 140,681 0 0 0.00% 0
24.05.28 14,620 80 115,883 0 0 0.00% 0
24.05.27 14,260 360 115,534 0 0 0.00% 0
24.05.24 14,380 120 134,032 0 0 0.00% 0
24.05.23 13,845 535 322,180 0 0 0.00% 0
24.05.22 13,885 40 183,828 0 0 0.00% 0
24.05.21 13,585 300 196,896 0 0 0.00% 0
24.05.20 13,565 20 104,908 0 0 0.00% 0
24.05.17 13,720 155 266,158 0 0 0.00% 0
24.05.16 13,420 300 175,474 0 0 0.00% 0
24.05.14 13,335 85 230,119 0 0 0.00% 0
24.05.13 13,140 195 209,836 0 0 0.00% 0
24.05.10 13,190 50 137,672 0 0 0.00% 0
24.05.09 13,155 35 195,938 0 0 0.00% 0
24.05.08 13,075 80 63,293 0 0 0.00% 0
24.05.07 12,770 305 122,176 0 0 0.00% 0
24.05.03 12,750 20 140,867 0 0 0.00% 0
24.05.02 13,190 440 198,140 0 0 0.00% 0
24.04.30 13,185 5 91,924 0 0 0.00% 0
24.04.29 12,935 250 124,891 0 0 0.00% 0
24.04.26 12,485 450 89,201 0 0 0.00% 0
24.04.25 12,810 325 72,009 0 0 0.00% 0
24.04.24 12,365 445 163,286 0 0 0.00% 0
24.04.23 12,300 65 181,513 0 0 0.00% 0
24.04.22 12,630 330 214,743 0 0 0.00% 0
24.04.19 13,230 600 184,239 0 0 0.00% 0
24.04.18 13,395 165 195,237 0 0 0.00% 0
24.04.17 13,390 5 442,575 0 0 0.00% 0
24.04.16 13,690 300 250,465 0 0 0.00% 0
24.04.15 13,915 0 0 0 0 0.00% 0
24.04.12 13,630 285 308,869 0 0 0.00% 0
24.04.11 13,620 10 225,810 0 0 0.00% 0
24.04.09 13,545 75 272,150 0 0 0.00% 0
24.04.08 13,345 200 280,239 0 0 0.00% 0
24.04.05 13,820 475 304,891 0 0 0.00% 0
24.04.04 13,545 275 330,256 0 0 0.00% 0
24.04.03 13,855 310 339,903 0 0 0.00% 0
24.04.02 13,765 90 337,760 0 0 0.00% 0
24.04.01 13,685 80 296,010 0 0 0.00% 0
24.03.29 13,690 5 329,696 0 0 0.00% 0
24.03.28 13,890 200 369,274 0 0 0.00% 0
24.03.27 13,970 80 305,202 0 0 0.00% 0
24.03.26 14,000 30 314,976 0 0 0.00% 0
24.03.25 13,920 80 438,972 0 0 0.00% 0
24.03.22 13,780 140 427,372 0 0 0.00% 0
24.03.21 13,595 185 476,551 0 0 0.00% 0
24.03.20 13,540 55 359,313 0 0 0.00% 0
24.03.19 13,640 100 477,626 0 0 0.00% 0
24.03.18 13,490 150 550,573 0 0 0.00% 0
24.03.15 13,765 275 466,053 0 0 0.00% 0
24.03.14 14,085 320 444,692 0 0 0.00% 0
24.03.13 13,665 420 440,459 0 0 0.00% 0
24.03.12 13,780 115 503,608 0 0 0.00% 0
24.03.11 14,480 700 500,276 0 0 0.00% 0
24.03.08 14,095 385 592,103 0 0 0.00% 0
24.03.07 13,810 285 510,841 0 0 0.00% 0
24.03.06 13,815 5 367,662 0 0 0.00% 0
24.03.05 13,675 140 460,521 0 0 0.00% 0
24.03.04 12,660 1,015 507,235 0 0 0.00% 0
24.02.29 12,845 185 261,512 0 0 0.00% 0
24.02.28 12,835 10 272,359 0 0 0.00% 0
24.02.27 12,845 10 255,688 0 0 0.00% 0
24.02.26 13,105 260 421,606 0 0 0.00% 0
24.02.23 12,695 410 481,421 0 0 0.00% 0
24.02.22 12,140 555 487,473 0 0 0.00% 0
24.02.21 12,520 380 316,946 0 0 0.00% 0
24.02.20 12,535 15 219,223 0 0 0.00% 0
24.02.19 12,755 220 324,852 0 0 0.00% 0
24.02.16 12,870 115 363,834 0 0 0.00% 0
24.02.15 12,470 400 387,666 0 0 0.00% 0
24.02.14 12,675 205 299,852 0 0 0.00% 0
24.02.13 12,350 325 419,896 0 0 0.00% 0
24.02.08 11,985 365 352,398 0 0 0.00% 0
24.02.07 12,190 205 181,792 0 0 0.00% 0
24.02.06 11,990 200 309,040 0 0 0.00% 0
24.02.05 11,680 310 333,740 0 0 0.00% 0
24.02.02 11,515 165 310,232 0 0 0.00% 0
24.02.01 11,715 200 247,881 0 0 0.00% 0
24.01.31 11,875 160 310,495 0 0 0.00% 0
24.01.30 11,800 75 284,230 0 0 0.00% 0
24.01.29 11,730 70 300,676 0 0 0.00% 0
24.01.26 11,915 185 270,327 0 0 0.00% 0
24.01.25 11,725 190 327,611 0 0 0.00% 0
24.01.24 11,600 125 282,017 0 0 0.00% 0
24.01.23 11,755 155 245,527 0 0 0.00% 0
24.01.22 11,155 600 387,474 0 0 0.00% 0
24.01.19 10,860 295 248,556 0 0 0.00% 0
24.01.18 10,905 45 179,975 0 0 0.00% 0
24.01.17 10,330 575 366,543 0 0 0.00% 0
24.01.16 10,300 30 201,944 0 0 0.00% 0
24.01.15 10,340 40 209,859 0 0 0.00% 0
24.01.12 10,330 10 179,673 0 0 0.00% 0
24.01.11 10,375 45 127,766 0 0 0.00% 0
24.01.10 10,260 115 179,299 0 0 0.00% 0
24.01.09 9,800 460 219,461 0 0 0.00% 0
24.01.08 9,695 105 165,616 0 0 0.00% 0
24.01.05 9,745 50 177,250 0 0 0.00% 0
24.01.04 9,895 150 231,599 0 0 0.00% 0
24.01.03 10,225 330 256,368 0 0 0.00% 0
24.01.02 10,170 55 195,568 0 0 0.00% 0
23.12.28 10,165 5 168,974 0 0 0.00% 0
23.12.27 10,085 80 218,263 0 0 0.00% 0
23.12.26 10,200 115 188,031 0 0 0.00% 0
23.12.22 9,965 235 184,722 0 0 0.00% 0
23.12.21 0 35 107,887 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 13:12 더보기 >