KODEX 대만테크고배당다우존스
(487950) I 코스피 ETF 11.08 15:339,470 | 전일 | 9,520 | 고가 | 9,555 | 상한가 | 12,375 |
거래량 (주) |
10,932 |
50 -0.53% | 시가 | 9,515 | 저가 | 9,445 | 하한가 | 6,665 |
거래대금 (백만) |
103 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 9,520 | 50 | 10,932 | -165 | 954 | 0.06% | 1,699,046 |
24.11.07 | 9,460 | 60 | 3,912 | 241 | 1,119 | 0.07% | 1,698,881 |
24.11.06 | 9,410 | 50 | 1,093 | 874 | 878 | 0.05% | 1,699,122 |
24.11.05 | 9,410 | 0 | 2,070 | 0 | 4 | 0.00% | 1,699,996 |
24.11.04 | 9,480 | 70 | 1,747 | 4 | 4 | 0.00% | 1,699,996 |
24.11.01 | 9,520 | 40 | 19,916 | 0 | 0 | 0.00% | 1,700,000 |
24.10.31 | 9,575 | 55 | 4,589 | 0 | 0 | 0.00% | 1,700,000 |
24.10.30 | 9,680 | 40 | 15,466 | 0 | 0 | 0.00% | 1,700,000 |
24.10.29 | 9,815 | 135 | 7,119 | -2,921 | 786 | 0.05% | 1,699,214 |
24.10.28 | 9,835 | 20 | 13,475 | 3,707 | 3,707 | 0.22% | 1,696,293 |
24.10.25 | 9,765 | 70 | 4,862 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,820 | 55 | 13,080 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,830 | 10 | 3,889 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,850 | 20 | 5,566 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,710 | 140 | 9,167 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,410 | 700 | 73,656 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,475 | 935 | 12,371 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,460 | 15 | 7,512 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,460 | 0 | 3,008 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,405 | 55 | 8,228 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,335 | 70 | 7,764 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,365 | 30 | 3,052 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,365 | 0 | 2,951 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,265 | 100 | 8,168 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,295 | 30 | 7,390 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,170 | 125 | 1,263 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,360 | 190 | 4,849 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,460 | 40 | 2,833 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,425 | 35 | 121,647 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,330 | 95 | 24,600 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,350 | 20 | 3,554 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,280 | 70 | 104,965 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,275 | 5 | 3,553 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,280 | 5 | 16,470 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,340 | 60 | 3,694 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,240 | 100 | 96,748 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,240 | 0 | 2,074 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,415 | 175 | 15,269 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,410 | 5 | 2,465 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,360 | 50 | 8,006 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,375 | 15 | 8,257 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,760 | 385 | 38,171 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,755 | 5 | 24,530 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,780 | 25 | 10,106 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,745 | 35 | 3,450 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,775 | 35 | 12,028 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,785 | 10 | 1,814 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,705 | 80 | 15,610 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,740 | 35 | 1,570 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,730 | 10 | 257,712 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,670 | 60 | 347,531 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,710 | 40 | 310,569 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,690 | 20 | 373,370 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,640 | 50 | 346,918 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,660 | 20 | 408,139 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,590 | 70 | 353,824 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,550 | 40 | 315,027 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,365 | 185 | 312,782 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,210 | 155 | 449,324 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,255 | 45 | 275,312 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,000 | 255 | 316,147 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,500 | 500 | 350,975 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,425 | 925 | 239,671 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,700 | 275 | 297,007 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,515 | 185 | 363,663 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,645 | 130 | 358,711 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,520 | 125 | 378,753 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,675 | 155 | 533,080 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,565 | 110 | 543,147 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,870 | 305 | 554,274 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,890 | 20 | 593,253 | 0 | 0 | 0.00% | 0 |
24.07.23 | 0 | 110 | 970,959 | 0 | 0 | 0.00% | 0 |