KoAct AI인프라액티브
(487130) I 코스피 ETF 11.22 13:127,615 | 전일 | 7,520 | 고가 | 7,675 | 상한가 | 9,775 |
거래량 (주) |
422 |
95 1.26% | 시가 | 7,675 | 저가 | 7,590 | 하한가 | 5,265 |
거래대금 (백만) |
3 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,620 | 100 | 226 | 0 | 0 | 0.00% | 850,000 |
24.11.20 | 7,515 | 105 | 983 | 0 | 0 | 0.00% | 850,000 |
24.11.19 | 7,520 | 5 | 1,942 | 0 | 0 | 0.00% | 850,000 |
24.11.18 | 7,795 | 275 | 3,088 | 0 | 0 | 0.00% | 850,000 |
24.11.15 | 7,740 | 55 | 513 | 0 | 0 | 0.00% | 850,000 |
24.11.14 | 7,765 | 10 | 2,851 | 0 | 0 | 0.00% | 850,000 |
24.11.13 | 8,095 | 330 | 9,327 | 0 | 0 | 0.00% | 850,000 |
24.11.12 | 8,180 | 85 | 3,780 | 0 | 0 | 0.00% | 850,000 |
24.11.11 | 8,355 | 175 | 5,764 | 0 | 0 | 0.00% | 950,000 |
24.11.08 | 8,255 | 100 | 788 | 0 | 0 | 0.00% | 950,000 |
24.11.07 | 8,180 | 75 | 4,503 | 0 | 0 | 0.00% | 950,000 |
24.11.06 | 8,205 | 25 | 3,861 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,330 | 125 | 2,028 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,085 | 245 | 1,767 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,120 | 35 | 1,721 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,195 | 75 | 21,196 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,155 | 40 | 106 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,140 | 15 | 2,369 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,205 | 65 | 3,300 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,185 | 20 | 3,798 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,180 | 5 | 7,250 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,000 | 180 | 5,329 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,145 | 145 | 1,125 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,085 | 60 | 1,036 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,315 | 230 | 1,765 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,165 | 150 | 2,084 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,370 | 205 | 8,748 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,295 | 75 | 2,596 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,130 | 165 | 4,535 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,155 | 25 | 2,558 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,080 | 75 | 655 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,210 | 130 | 7,542 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,080 | 130 | 3,633 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,010 | 70 | 1,902 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,110 | 100 | 1,421 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,225 | 115 | 2,236 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,355 | 130 | 865 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,975 | 380 | 2,467 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,050 | 75 | 3,527 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,960 | 90 | 1,363 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,750 | 210 | 2,145 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,715 | 35 | 2,114 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,635 | 80 | 2,260 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,640 | 5 | 632 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,395 | 245 | 8,541 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,235 | 160 | 4,431 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,220 | 15 | 1,504 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,175 | 45 | 2,019 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,410 | 235 | 1,705 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,525 | 115 | 5,135 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,900 | 375 | 2,871 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,030 | 130 | 1,231 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,170 | 140 | 629 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,080 | 90 | 1,007 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,445 | 365 | 31,448 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,315 | 130 | 4,618 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,415 | 100 | 1,850 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,590 | 175 | 5,665 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,605 | 15 | 4,816 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,735 | 130 | 8,578 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,770 | 35 | 497 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,595 | 175 | 1,467 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,750 | 155 | 1,050 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,365 | 385 | 2,345 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,230 | 135 | 14,442 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,375 | 145 | 5,637 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,250 | 125 | 38,153 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,060 | 190 | 181,811 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,225 | 165 | 180,450 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,900 | 325 | 230,301 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,400 | 500 | 191,687 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,260 | 860 | 192,430 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,035 | 775 | 216,871 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,005 | 30 | 195,633 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,905 | 100 | 183,081 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,105 | 200 | 209,911 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,040 | 65 | 185,823 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,140 | 100 | 197,585 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,840 | 700 | 172,491 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,790 | 50 | 169,170 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,360 | 430 | 193,146 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,660 | 300 | 181,364 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,580 | 80 | 185,570 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,840 | 260 | 162,324 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,290 | 450 | 187,942 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,275 | 15 | 179,803 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,210 | 65 | 198,967 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,450 | 240 | 200,263 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,410 | 40 | 172,904 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,370 | 40 | 731,072 | 0 | 0 | 0.00% | 0 |
24.07.09 | 0 | 290 | 218,593 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
2
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
디지틀조선(033130) 소폭 상승세 +4.16%
-
7
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
10
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라