KODEX AI전력핵심설비
(487240) I 코스피 ETF 11.22 13:368,540 | 전일 | 8,650 | 고가 | 8,840 | 상한가 | 11,245 |
거래량 (주) |
785,784 |
110 -1.27% | 시가 | 8,700 | 저가 | 8,490 | 하한가 | 6,055 |
거래대금 (백만) |
6,798 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,800 | 150 | 1,632,096 | -15,781 | 22,094 | 0.12% | 18,177,906 |
24.11.20 | 8,940 | 140 | 1,218,093 | 9,839 | 37,875 | 0.21% | 17,962,125 |
24.11.19 | 8,705 | 235 | 701,850 | -5,203 | 28,036 | 0.16% | 17,271,964 |
24.11.18 | 8,890 | 185 | 999,713 | -11,245 | 33,239 | 0.19% | 17,166,761 |
24.11.15 | 9,210 | 320 | 1,548,895 | 20,333 | 44,484 | 0.27% | 16,655,516 |
24.11.14 | 8,945 | 280 | 1,075,657 | -18,781 | 24,151 | 0.14% | 16,675,849 |
24.11.13 | 9,590 | 645 | 1,689,532 | 19,924 | 42,932 | 0.26% | 16,657,068 |
24.11.12 | 10,005 | 415 | 1,006,992 | -8,357 | 23,008 | 0.14% | 16,576,992 |
24.11.11 | 9,775 | 230 | 1,043,175 | 457 | 31,365 | 0.19% | 16,268,635 |
24.11.08 | 9,535 | 240 | 743,809 | 4,065 | 30,908 | 0.19% | 16,469,092 |
24.11.07 | 9,290 | 245 | 1,083,080 | 26,843 | 26,843 | 0.16% | 16,373,157 |
24.11.06 | 9,155 | 135 | 1,319,067 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,170 | 15 | 266,062 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,730 | 440 | 687,860 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,770 | 40 | 382,694 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,000 | 230 | 394,500 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,010 | 10 | 749,339 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,940 | 70 | 1,218,201 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,930 | 10 | 1,747,414 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,905 | 25 | 3,241,653 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,070 | 165 | 986,012 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,025 | 45 | 978,691 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,065 | 40 | 818,388 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,060 | 5 | 718,159 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,165 | 105 | 1,499,828 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,970 | 195 | 1,705,337 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,280 | 310 | 2,342,600 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,375 | 95 | 1,794,506 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,870 | 505 | 999,919 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,095 | 225 | 1,453,212 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,050 | 45 | 1,284,028 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,390 | 340 | 744,676 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,070 | 320 | 1,111,340 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,900 | 170 | 693,529 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,005 | 105 | 428,372 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,035 | 30 | 380,967 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,220 | 185 | 1,144,039 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,830 | 390 | 1,472,423 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,845 | 15 | 903,562 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,725 | 120 | 1,387,645 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,580 | 145 | 1,878,918 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,465 | 115 | 1,865,937 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,885 | 580 | 765,748 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,930 | 45 | 670,736 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,675 | 255 | 1,631,043 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,350 | 325 | 2,671,094 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,295 | 55 | 977,195 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,025 | 270 | 972,420 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,205 | 180 | 1,435,385 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,655 | 450 | 1,473,226 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,080 | 425 | 1,305,723 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,120 | 40 | 792,499 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,455 | 335 | 984,793 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,290 | 165 | 1,987,800 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,600 | 310 | 2,073,696 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,620 | 20 | 587,747 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,720 | 100 | 605,228 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,960 | 240 | 427,201 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,035 | 75 | 467,967 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,055 | 20 | 988,471 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,010 | 45 | 782,471 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,755 | 255 | 637,828 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,960 | 205 | 634,049 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,575 | 385 | 857,928 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,440 | 135 | 815,333 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,660 | 220 | 1,058,268 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,625 | 35 | 732,899 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,310 | 315 | 1,588,951 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,595 | 285 | 721,753 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,330 | 265 | 722,640 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,700 | 630 | 1,065,000 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,470 | 770 | 873,493 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,360 | 890 | 1,082,210 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,165 | 195 | 1,237,907 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,195 | 30 | 637,084 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,530 | 335 | 1,992,381 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,575 | 45 | 715,224 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,850 | 275 | 1,349,372 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,895 | 1,045 | 1,547,634 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,805 | 90 | 1,444,806 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,770 | 1,035 | 2,391,073 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,115 | 345 | 1,123,765 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,060 | 55 | 1,835,184 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,435 | 375 | 1,569,585 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,930 | 495 | 2,240,482 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,010 | 80 | 2,875,230 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,850 | 160 | 1,613,125 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,090 | 240 | 1,837,642 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,100 | 10 | 2,930,852 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,395 | 705 | 2,334,576 | 0 | 0 | 0.00% | 0 |
24.07.09 | 0 | 430 | 1,375,857 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
5
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들