BNK 온디바이스AI
(487750) I 코스피 ETF 11.08 15:337,305 | 전일 | 7,310 | 고가 | 7,435 | 상한가 | 9,500 |
거래량 (주) |
225 |
5 -0.07% | 시가 | 7,435 | 저가 | 7,285 | 하한가 | 5,120 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 7,310 | 5 | 225 | 0 | 0 | 0.00% | 750,000 |
24.11.07 | 7,305 | 5 | 931 | 0 | 0 | 0.00% | 750,000 |
24.11.06 | 7,425 | 120 | 260 | 0 | 0 | 0.00% | 750,000 |
24.11.05 | 7,425 | 0 | 310 | 0 | 0 | 0.00% | 750,000 |
24.11.04 | 7,245 | 180 | 475 | 0 | 0 | 0.00% | 750,000 |
24.11.01 | 7,405 | 160 | 656 | 0 | 0 | 0.00% | 750,000 |
24.10.31 | 7,335 | 70 | 491 | 0 | 0 | 0.00% | 750,000 |
24.10.30 | 7,345 | 10 | 194 | 0 | 0 | 0.00% | 800,000 |
24.10.29 | 7,380 | 35 | 996 | 0 | 0 | 0.00% | 800,000 |
24.10.28 | 7,270 | 110 | 2,086 | 0 | 0 | 0.00% | 800,000 |
24.10.25 | 7,235 | 35 | 180 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,420 | 185 | 463 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,175 | 245 | 835 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,370 | 195 | 834 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,315 | 55 | 323 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,605 | 290 | 678 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,475 | 130 | 5,334 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,670 | 195 | 246 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,610 | 60 | 281 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,505 | 105 | 1,407 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,490 | 15 | 1,801 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,480 | 10 | 2,354 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,645 | 165 | 843 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,450 | 195 | 432 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,375 | 75 | 1,228 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,530 | 155 | 377 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,800 | 270 | 2,534 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,815 | 15 | 5,983 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,365 | 450 | 11,110 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,385 | 20 | 684 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,285 | 100 | 5,255 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,185 | 100 | 7,952 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,120 | 65 | 11,762 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,305 | 185 | 10,454 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,465 | 160 | 2,539 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,110 | 355 | 15,359 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,135 | 25 | 3,472 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,240 | 105 | 3,961 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,185 | 55 | 2,681 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,335 | 150 | 1,382 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,405 | 70 | 1,778 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,870 | 465 | 5,293 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,040 | 170 | 4,273 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,115 | 75 | 3,870 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,990 | 125 | 5,740 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,250 | 260 | 2,848 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,170 | 80 | 5,720 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,225 | 55 | 1,224 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,440 | 215 | 2,307 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,530 | 90 | 903 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,595 | 65 | 3,762 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,750 | 155 | 4,273 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,530 | 220 | 5,365 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,730 | 200 | 598 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,000 | 270 | 6,489 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,270 | 730 | 541 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,285 | 15 | 408 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,075 | 210 | 539 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,905 | 170 | 42 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,040 | 135 | 2,133 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,855 | 185 | 975 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,480 | 375 | 512 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,580 | 1,100 | 3,095 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,230 | 650 | 2,672 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,235 | 5 | 2,849 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,920 | 315 | 336 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,165 | 245 | 386 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,035 | 130 | 60 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,045 | 10 | 269 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,470 | 425 | 10,470 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,480 | 10 | 770 | 0 | 0 | 0.00% | 0 |
24.07.23 | 0 | 10 | 2,328 | 0 | 0 | 0.00% | 0 |