KoAct 배당성장액티브
(476850) I 코스피 ETF 11.21 15:329,425 | 전일 | 9,390 | 고가 | 9,460 | 상한가 | 12,250 |
거래량 (주) |
20,075 |
35 0.37% | 시가 | 9,395 | 저가 | 9,380 | 하한가 | 6,600 |
거래대금 (백만) |
189 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,390 | 35 | 20,075 | -1,498 | 125,107 | 3.01% | 4,024,893 |
24.11.20 | 9,275 | 115 | 17,569 | 3,231 | 126,605 | 3.01% | 4,073,395 |
24.11.19 | 9,240 | 35 | 28,377 | -43,567 | 123,374 | 2.87% | 4,176,626 |
24.11.18 | 9,100 | 140 | 90,979 | -4,533 | 166,941 | 3.88% | 4,133,059 |
24.11.15 | 9,125 | 25 | 11,548 | -43,469 | 171,474 | 3.57% | 4,628,526 |
24.11.14 | 9,075 | 60 | 53,293 | 19,468 | 214,943 | 4.48% | 4,585,057 |
24.11.13 | 9,235 | 160 | 547,819 | 9,065 | 195,475 | 4.07% | 4,604,525 |
24.11.12 | 9,415 | 180 | 32,542 | -33,676 | 186,410 | 3.92% | 4,563,590 |
24.11.11 | 9,395 | 20 | 82,009 | 5,342 | 220,086 | 4.54% | 4,629,914 |
24.11.08 | 9,440 | 45 | 22,499 | -5,181 | 214,744 | 3.25% | 6,385,256 |
24.11.07 | 9,450 | 10 | 12,921 | 219,925 | 219,925 | 3.16% | 6,730,075 |
24.11.06 | 9,435 | 15 | 2,403,613 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,480 | 45 | 443,560 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,485 | 5 | 3,204,673 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,520 | 35 | 15,670 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,590 | 70 | 20,079 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,725 | 70 | 42,008 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,750 | 25 | 6,010 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,765 | 15 | 3,414 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,700 | 65 | 12,920 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,750 | 50 | 47,729 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,715 | 35 | 787,907 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,770 | 55 | 71,035 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,825 | 55 | 1,115,606 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,810 | 15 | 25,602 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,865 | 55 | 22,458 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,905 | 40 | 1,845,859 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,950 | 45 | 3,837 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,795 | 155 | 5,645 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,805 | 10 | 3,597 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,760 | 45 | 95,911 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,875 | 115 | 27,045 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,710 | 165 | 16,008 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,705 | 5 | 6,990 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,810 | 105 | 5,864 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,005 | 195 | 5,829 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,990 | 15 | 68,918 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,795 | 195 | 400,795 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,915 | 120 | 1,915,941 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,875 | 40 | 5,823 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,880 | 5 | 4,776 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,805 | 75 | 97,983 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,720 | 85 | 27,151 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,565 | 155 | 8,071 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,450 | 115 | 17,576 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,685 | 235 | 5,098 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,700 | 15 | 2,426 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,745 | 45 | 25,902 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,820 | 75 | 33,926 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,815 | 5 | 6,345 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,040 | 225 | 38,336 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,950 | 90 | 17,971 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,970 | 20 | 4,591 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,020 | 50 | 19,402 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,020 | 0 | 4,994 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,150 | 130 | 18,288 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,190 | 40 | 3,125 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,125 | 65 | 11,643 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,065 | 60 | 19,170 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,130 | 65 | 21,245 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,115 | 15 | 1,717,810 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,030 | 85 | 1,752,673 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,885 | 145 | 16,079 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,785 | 100 | 13,434 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,805 | 20 | 5,695 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,700 | 105 | 13,100 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,690 | 10 | 7,968 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,560 | 130 | 1,748,515 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,480 | 80 | 287,063 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,350 | 130 | 16,912 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,025 | 325 | 36,455 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,905 | 880 | 5,452,216 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,235 | 330 | 25,205 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,230 | 5 | 7,236 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,135 | 95 | 19,338 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,310 | 95 | 63,323 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,175 | 135 | 18,166 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,030 | 145 | 16,014 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,225 | 195 | 13,440 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,290 | 65 | 61,658 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,255 | 35 | 420,753 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,345 | 90 | 7,008 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,400 | 55 | 43,378 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,465 | 65 | 208,804 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,500 | 35 | 24,969 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,490 | 10 | 110,670 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,470 | 20 | 5,109 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,530 | 60 | 33,931 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,440 | 90 | 25,843 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,385 | 55 | 2,196,968 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,420 | 35 | 18,034 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,450 | 30 | 26,926 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,375 | 75 | 104,722 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,275 | 100 | 418,493 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,195 | 80 | 29,962 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,245 | 50 | 19,330 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,370 | 125 | 17,576 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,220 | 150 | 1,034,758 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,240 | 20 | 23,196 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,255 | 15 | 7,338 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,160 | 95 | 1,676,361 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,145 | 15 | 1,386,895 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,185 | 40 | 6,206 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,075 | 110 | 17,663 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,980 | 95 | 728,752 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,985 | 5 | 12,683 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,985 | 0 | 2,966 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,965 | 20 | 11,845 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,955 | 10 | 256,241 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,915 | 40 | 25,123 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,940 | 25 | 22,512 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,940 | 0 | 7,140 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,890 | 50 | 9,130 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,875 | 15 | 5,390 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,050 | 175 | 11,940 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,040 | 10 | 72,210 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,960 | 80 | 9,685 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,085 | 125 | 16,499 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,145 | 60 | 3,732 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,105 | 40 | 69,271 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,030 | 75 | 38,040 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,130 | 100 | 14,953 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,180 | 50 | 11,635 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,180 | 0 | 11,829 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,215 | 35 | 30,279 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,135 | 80 | 17,016 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,215 | 80 | 9,769 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,125 | 90 | 30,902 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,140 | 15 | 52,356 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,070 | 70 | 21,789 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,960 | 110 | 43,224 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,030 | 70 | 64,693 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,925 | 105 | 25,594 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,810 | 115 | 17,083 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,810 | 0 | 9,863 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,960 | 150 | 6,259 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,930 | 30 | 55,826 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,860 | 115 | 39,183 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,695 | 165 | 20,707 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,780 | 85 | 6,869 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,715 | 65 | 9,427 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,665 | 50 | 19,648 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,475 | 190 | 116,498 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,605 | 130 | 64,043 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,430 | 175 | 136,817 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,570 | 140 | 189,443 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,785 | 215 | 132,602 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,790 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,910 | 120 | 66,151 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,920 | 10 | 21,766 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,995 | 75 | 69,121 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,965 | 30 | 33,324 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,050 | 85 | 26,448 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,890 | 160 | 41,108 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,030 | 140 | 330,788 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,120 | 90 | 864,540 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,195 | 75 | 42,644 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,250 | 55 | 176,006 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,245 | 5 | 1,274,003 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,295 | 50 | 287,746 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,270 | 25 | 271,052 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,375 | 105 | 762,620 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,400 | 25 | 604,982 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,140 | 260 | 310,488 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,050 | 90 | 290,518 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,175 | 125 | 538,740 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,200 | 25 | 314,033 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,415 | 215 | 1,758,420 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,225 | 190 | 2,205,312 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,095 | 130 | 1,077,219 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,120 | 25 | 271,227 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,240 | 120 | 1,561,459 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,185 | 55 | 267,019 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,125 | 60 | 387,761 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,150 | 25 | 1,279,740 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,220 | 70 | 1,468,949 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,040 | 180 | 1,480,120 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,000 | 40 | 401,669 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,750 | 250 | 436,440 | 0 | 0 | 0.00% | 0 |
24.02.27 | 0 | 80 | 971,840 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
7
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
8
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손