KODEX 머니마켓액티브
(488770) I 코스피 ETF 12.09 11:46101,340 | 전일 | 101,330 | 고가 | 101,340 | 상한가 | 131,725 |
거래량 (주) |
21,384 |
10 0.01% | 시가 | 101,335 | 저가 | 101,335 | 하한가 | 70,935 |
거래대금 (백만) |
2,167 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.06 | 101,300 | 30 | 53,086 | 0 | 0 | 0.00% | 33,324,000 |
24.12.05 | 101,290 | 10 | 40,183 | 0 | 0 | 0.00% | 33,324,000 |
24.12.04 | 101,275 | 15 | 50,276 | 0 | 0 | 0.00% | 33,308,000 |
24.12.03 | 101,265 | 10 | 41,958 | 0 | 0 | 0.00% | 30,634,000 |
24.12.02 | 101,255 | 10 | 55,960 | 0 | 0 | 0.00% | 30,616,000 |
24.11.29 | 101,220 | 35 | 47,162 | 0 | 0 | 0.00% | 30,784,000 |
24.11.28 | 101,205 | 15 | 51,183 | 0 | 0 | 0.00% | 30,784,000 |
24.11.27 | 101,200 | 5 | 35,314 | 0 | 0 | 0.00% | 28,350,000 |
24.11.26 | 101,185 | 15 | 40,982 | 0 | 0 | 0.00% | 28,350,000 |
24.11.25 | 101,180 | 5 | 78,034 | 0 | 0 | 0.00% | 28,350,000 |
24.11.22 | 101,150 | 30 | 54,321 | 0 | 0 | 0.00% | 0 |
24.11.21 | 101,140 | 10 | 39,843 | 0 | 0 | 0.00% | 0 |
24.11.20 | 101,125 | 15 | 26,351 | 0 | 0 | 0.00% | 0 |
24.11.19 | 101,120 | 5 | 26,148 | 0 | 0 | 0.00% | 0 |
24.11.18 | 101,110 | 10 | 61,644 | 0 | 0 | 0.00% | 0 |
24.11.15 | 101,080 | 30 | 49,413 | 0 | 0 | 0.00% | 0 |
24.11.14 | 101,070 | 10 | 30,002 | 0 | 0 | 0.00% | 0 |
24.11.13 | 101,060 | 10 | 33,895 | 0 | 0 | 0.00% | 0 |
24.11.12 | 101,045 | 15 | 135,097 | 0 | 0 | 0.00% | 0 |
24.11.11 | 101,040 | 5 | 152,442 | 0 | 0 | 0.00% | 0 |
24.11.08 | 101,015 | 25 | 147,992 | 0 | 0 | 0.00% | 0 |
24.11.07 | 101,005 | 10 | 148,916 | 0 | 0 | 0.00% | 0 |
24.11.06 | 100,995 | 10 | 55,050 | 0 | 0 | 0.00% | 0 |
24.11.05 | 100,985 | 10 | 122,356 | 0 | 0 | 0.00% | 0 |
24.11.04 | 100,975 | 10 | 239,470 | 0 | 0 | 0.00% | 0 |
24.11.01 | 100,945 | 30 | 236,703 | 0 | 0 | 0.00% | 0 |
24.10.31 | 100,935 | 10 | 231,088 | 0 | 0 | 0.00% | 0 |
24.10.30 | 100,925 | 10 | 235,136 | 0 | 0 | 0.00% | 0 |
24.10.29 | 100,915 | 10 | 216,816 | 0 | 0 | 0.00% | 0 |
24.10.28 | 100,905 | 10 | 230,404 | 0 | 0 | 0.00% | 0 |
24.10.25 | 100,875 | 30 | 24,545 | 0 | 0 | 0.00% | 0 |
24.10.24 | 100,865 | 10 | 233,691 | 0 | 0 | 0.00% | 0 |
24.10.23 | 100,855 | 10 | 248,063 | 0 | 0 | 0.00% | 0 |
24.10.22 | 100,845 | 10 | 230,132 | 0 | 0 | 0.00% | 0 |
24.10.21 | 100,835 | 10 | 244,997 | 0 | 0 | 0.00% | 0 |
24.10.18 | 100,805 | 30 | 223,903 | 0 | 0 | 0.00% | 0 |
24.10.17 | 100,795 | 10 | 252,767 | 0 | 0 | 0.00% | 0 |
24.10.16 | 100,785 | 10 | 227,083 | 0 | 0 | 0.00% | 0 |
24.10.15 | 100,775 | 10 | 228,270 | 0 | 0 | 0.00% | 0 |
24.10.14 | 100,750 | 25 | 218,152 | 0 | 0 | 0.00% | 0 |
24.10.11 | 100,725 | 25 | 126,456 | 0 | 0 | 0.00% | 0 |
24.10.10 | 100,715 | 10 | 71,088 | 0 | 0 | 0.00% | 0 |
24.10.08 | 100,695 | 20 | 14,787 | 0 | 0 | 0.00% | 0 |
24.10.07 | 100,685 | 10 | 40,664 | 0 | 0 | 0.00% | 0 |
24.10.04 | 100,660 | 25 | 16,672 | 0 | 0 | 0.00% | 0 |
24.10.02 | 100,635 | 25 | 18,470 | 0 | 0 | 0.00% | 0 |
24.09.30 | 100,610 | 25 | 24,895 | 0 | 0 | 0.00% | 0 |
24.09.27 | 100,580 | 30 | 11,067 | 0 | 0 | 0.00% | 0 |
24.09.26 | 100,570 | 10 | 24,257 | 0 | 0 | 0.00% | 0 |
24.09.25 | 100,560 | 10 | 16,941 | 0 | 0 | 0.00% | 0 |
24.09.24 | 100,540 | 20 | 14,684 | 0 | 0 | 0.00% | 0 |
24.09.23 | 100,535 | 5 | 16,167 | 0 | 0 | 0.00% | 0 |
24.09.20 | 100,510 | 25 | 23,456 | 0 | 0 | 0.00% | 0 |
24.09.19 | 100,500 | 10 | 38,765 | 0 | 0 | 0.00% | 0 |
24.09.13 | 100,450 | 50 | 27,866 | 0 | 0 | 0.00% | 0 |
24.09.12 | 100,430 | 20 | 129,472 | 0 | 0 | 0.00% | 0 |
24.09.11 | 100,420 | 10 | 18,893 | 0 | 0 | 0.00% | 0 |
24.09.10 | 100,410 | 10 | 11,333 | 0 | 0 | 0.00% | 0 |
24.09.09 | 100,400 | 10 | 27,247 | 0 | 0 | 0.00% | 0 |
24.09.06 | 100,370 | 30 | 135,394 | 0 | 0 | 0.00% | 0 |
24.09.05 | 100,360 | 10 | 129,608 | 0 | 0 | 0.00% | 0 |
24.09.04 | 100,350 | 10 | 121,766 | 0 | 0 | 0.00% | 0 |
24.09.03 | 100,335 | 15 | 87,954 | 0 | 0 | 0.00% | 0 |
24.09.02 | 100,325 | 10 | 100,638 | 0 | 0 | 0.00% | 0 |
24.08.30 | 100,295 | 30 | 34,634 | 0 | 0 | 0.00% | 0 |
24.08.29 | 100,285 | 10 | 115,411 | 0 | 0 | 0.00% | 0 |
24.08.28 | 100,275 | 10 | 90,045 | 0 | 0 | 0.00% | 0 |
24.08.27 | 100,270 | 5 | 61,631 | 0 | 0 | 0.00% | 0 |
24.08.26 | 100,260 | 10 | 66,014 | 0 | 0 | 0.00% | 0 |
24.08.23 | 100,230 | 30 | 68,718 | 0 | 0 | 0.00% | 0 |
24.08.22 | 100,215 | 15 | 67,496 | 0 | 0 | 0.00% | 0 |
24.08.21 | 100,210 | 5 | 61,613 | 0 | 0 | 0.00% | 0 |
24.08.20 | 100,200 | 10 | 74,472 | 0 | 0 | 0.00% | 0 |
24.08.19 | 100,190 | 10 | 86,844 | 0 | 0 | 0.00% | 0 |
24.08.16 | 100,160 | 30 | 68,506 | 0 | 0 | 0.00% | 0 |
24.08.14 | 100,135 | 25 | 64,555 | 0 | 0 | 0.00% | 0 |
24.08.13 | 100,120 | 15 | 60,060 | 0 | 0 | 0.00% | 0 |
24.08.12 | 100,110 | 10 | 63,703 | 0 | 0 | 0.00% | 0 |
24.08.09 | 100,080 | 30 | 174,118 | 0 | 0 | 0.00% | 0 |
24.08.08 | 100,065 | 15 | 54,722 | 0 | 0 | 0.00% | 0 |
24.08.07 | 100,065 | 0 | 49,556 | 0 | 0 | 0.00% | 0 |
24.08.06 | 0 | 20 | 61,408 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“이러니 국장 떠나지”…탄핵 부결 속 휘청인 증시, 진로는
-
2
코이즈(121850) 급등세 기록중 +29.73%
-
3
대동, 3,612.94억원 규모 공급계약(두산밥캣 OEM) 체결
-
4
‘탄핵 정국’에 방송株 부각…iMBC 또다시 상한가
-
5
SG글로벌(001380) 상승폭 확대 +11.21%
-
6
에스와이스틸텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
7
진양화학(051630) 상승폭 확대 +8.56%
-
8
아가방컴퍼니(013990) 소폭 상승세 +3.10%
-
9
미코(059090) 소폭 상승세 +3.09%
-
10
SCI평가정보(036120) 소폭 상승세 +3.64%