KOSEF 글로벌AI반도체
(473490) I 코스피 ETF 11.22 12:5115,955 | 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.