KODEX 미국AI전력핵심인프라
(487230) I 코스피 ETF 11.21 15:3212,890 | 전일 | 12,865 | 고가 | 12,930 | 상한가 | 16,755 |
거래량 (주) |
436,176 |
25 0.19% | 시가 | 12,865 | 저가 | 12,865 | 하한가 | 9,025 |
거래대금 (백만) |
5,622 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,865 | 25 | 436,176 | -4,658 | 9,972 | 0.08% | 12,590,028 |
24.11.20 | 12,490 | 375 | 519,131 | 4,289 | 14,630 | 0.12% | 12,435,370 |
24.11.19 | 12,345 | 145 | 291,812 | -1,790 | 10,341 | 0.08% | 12,289,659 |
24.11.18 | 12,435 | 90 | 439,839 | 1,812 | 12,131 | 0.10% | 11,737,869 |
24.11.15 | 12,695 | 260 | 674,477 | -7,314 | 10,319 | 0.10% | 10,789,681 |
24.11.14 | 12,655 | 45 | 588,836 | -67 | 17,633 | 0.18% | 9,932,367 |
24.11.13 | 13,010 | 355 | 887,890 | 108 | 17,700 | 0.19% | 9,432,300 |
24.11.12 | 12,935 | 75 | 863,760 | 2,837 | 17,592 | 0.19% | 9,282,408 |
24.11.11 | 12,685 | 250 | 795,956 | 3,125 | 14,755 | 0.19% | 7,785,245 |
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 | 18,724 | 18,724 | 0.24% | 7,831,276 |
24.11.06 | 11,450 | 755 | 438,349 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,670 | 220 | 307,263 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,775 | 105 | 265,621 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,890 | 115 | 236,567 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,140 | 250 | 476,375 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,100 | 40 | 319,927 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,095 | 5 | 344,391 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,120 | 25 | 346,199 | 0 | 0 | 0.00% | 0 |
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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사