KODEX 미국AI전력핵심인프라
(487230) I 코스피 ETF 11.08 15:3312,685 | 전일 | 12,640 | 고가 | 12,755 | 상한가 | 16,430 |
거래량 (주) |
647,159 |
45 0.36% | 시가 | 12,680 | 저가 | 12,625 | 하한가 | 8,850 |
거래대금 (백만) |
8,199 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 12,640 | 45 | 647,159 | -7,094 | 11,630 | 0.15% | 7,838,370 |
24.11.07 | 12,205 | 435 | 1,677,244 | 835 | 18,724 | 0.24% | 7,831,276 |
24.11.06 | 11,450 | 755 | 438,349 | -835 | 17,889 | 0.23% | 7,782,111 |
24.11.05 | 11,670 | 220 | 307,263 | -382 | 18,724 | 0.24% | 7,781,276 |
24.11.04 | 11,775 | 105 | 265,621 | 11,263 | 19,106 | 0.25% | 7,680,894 |
24.11.01 | 11,890 | 115 | 236,567 | -536 | 7,843 | 0.10% | 7,592,157 |
24.10.31 | 12,140 | 250 | 476,375 | -3,988 | 8,379 | 0.11% | 7,441,621 |
24.10.30 | 12,100 | 40 | 319,927 | -3,209 | 12,367 | 0.17% | 7,237,633 |
24.10.29 | 12,095 | 5 | 344,391 | -7,692 | 15,576 | 0.22% | 7,134,424 |
24.10.28 | 12,120 | 25 | 346,199 | 23,268 | 23,268 | 0.33% | 7,076,732 |
24.10.25 | 11,895 | 225 | 351,413 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,010 | 115 | 304,493 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,220 | 210 | 374,272 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,070 | 150 | 433,566 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,070 | 0 | 408,603 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,095 | 25 | 537,952 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,700 | 395 | 616,784 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,950 | 250 | 271,185 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,910 | 40 | 501,654 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,565 | 345 | 424,246 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,625 | 60 | 309,616 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,510 | 115 | 290,347 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,570 | 60 | 273,826 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,125 | 445 | 325,356 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,790 | 335 | 320,609 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,670 | 120 | 361,447 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,880 | 210 | 342,378 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,085 | 205 | 336,954 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,810 | 275 | 436,713 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,875 | 65 | 325,836 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,855 | 20 | 455,530 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,340 | 515 | 763,295 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,000 | 340 | 516,289 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,595 | 405 | 966,288 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,420 | 175 | 285,056 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,070 | 350 | 287,705 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,010 | 60 | 215,547 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,800 | 210 | 193,649 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,830 | 30 | 204,304 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,030 | 200 | 678,130 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,045 | 15 | 204,926 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,710 | 665 | 333,253 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,700 | 10 | 188,648 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,485 | 215 | 236,178 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,335 | 150 | 187,075 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,475 | 140 | 415,561 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,375 | 100 | 254,205 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,415 | 40 | 246,118 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,425 | 10 | 235,332 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,475 | 50 | 224,900 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,370 | 105 | 213,790 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,395 | 25 | 210,374 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,365 | 30 | 257,149 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,635 | 270 | 209,020 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,420 | 215 | 989,144 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,235 | 185 | 319,793 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,310 | 75 | 1,058,991 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,290 | 20 | 224,113 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,880 | 410 | 804,438 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,880 | 0 | 764,569 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,625 | 255 | 697,928 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,155 | 470 | 1,034,497 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,065 | 910 | 855,659 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,625 | 560 | 1,005,485 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,320 | 305 | 884,229 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,255 | 65 | 895,030 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,275 | 20 | 780,290 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,090 | 185 | 872,217 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,340 | 250 | 1,535,451 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,875 | 535 | 1,761,263 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,850 | 25 | 1,002,710 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,640 | 210 | 956,862 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,545 | 95 | 884,447 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,525 | 20 | 824,946 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,145 | 620 | 1,278,797 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,230 | 85 | 1,184,862 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,350 | 120 | 1,165,909 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,185 | 165 | 1,205,313 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,270 | 85 | 894,691 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,140 | 130 | 1,479,266 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,085 | 55 | 1,147,037 | 0 | 0 | 0.00% | 0 |
24.07.09 | 0 | 60 | 1,403,241 | 0 | 0 | 0.00% | 0 |