KOSEF 글로벌전력GRID인프라
(489860) I 코스피 ETF 11.22 12:4410,715 | 전일 | 10,500 | 고가 | 10,785 | 상한가 | 13,650 |
거래량 (주) |
2,247 |
215 2.05% | 시가 | 10,650 | 저가 | 10,650 | 하한가 | 7,350 |
거래대금 (백만) |
24 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,645 | 145 | 34,772 | 0 | 0 | 0.00% | 800,000 |
24.11.20 | 10,600 | 45 | 4,390 | 0 | 0 | 0.00% | 800,000 |
24.11.19 | 10,525 | 75 | 3,450 | 0 | 0 | 0.00% | 800,000 |
24.11.18 | 10,725 | 200 | 4,943 | 0 | 0 | 0.00% | 800,000 |
24.11.15 | 10,815 | 90 | 5,327 | 0 | 0 | 0.00% | 800,000 |
24.11.14 | 10,855 | 25 | 3,345 | 0 | 0 | 0.00% | 900,000 |
24.11.13 | 11,090 | 235 | 5,302 | 0 | 0 | 0.00% | 900,000 |
24.11.12 | 10,930 | 160 | 5,923 | 0 | 0 | 0.00% | 800,000 |
24.11.11 | 10,740 | 190 | 8,828 | 0 | 0 | 0.00% | 800,000 |
24.11.08 | 10,810 | 70 | 3,827 | 0 | 0 | 0.00% | 800,000 |
24.11.07 | 10,805 | 5 | 5,548 | 0 | 0 | 0.00% | 800,000 |
24.11.06 | 10,435 | 370 | 5,892 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,425 | 10 | 1,778 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,355 | 70 | 1,821 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,555 | 200 | 6,838 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,740 | 185 | 15,348 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,755 | 15 | 4,481 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,755 | 0 | 6,410 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,745 | 10 | 17,660 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,625 | 120 | 4,437 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,710 | 85 | 2,236 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,785 | 75 | 4,676 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,815 | 30 | 10,984 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,735 | 80 | 4,682 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,620 | 115 | 5,932 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,570 | 50 | 3,919 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,695 | 125 | 3,251 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,570 | 125 | 5,106 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,365 | 205 | 1,338 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,410 | 45 | 5,362 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,355 | 55 | 1,767 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,380 | 25 | 1,688 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,270 | 110 | 3,228 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,240 | 30 | 2,737 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,330 | 90 | 2,543 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,435 | 105 | 1,497 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,485 | 50 | 5,706 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,430 | 55 | 15,939 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,405 | 25 | 3,479 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,425 | 20 | 6,473 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,340 | 85 | 4,644 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,195 | 145 | 26,515 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,955 | 240 | 18,810 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,805 | 150 | 1,351 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,675 | 130 | 308,594 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,685 | 10 | 4,225 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,640 | 45 | 2,085 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,635 | 5 | 1,847 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,700 | 65 | 4,082 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,850 | 150 | 6,005 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,125 | 275 | 9,823 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,995 | 130 | 12,075 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,955 | 40 | 2,434 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,945 | 10 | 4,276 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,945 | 0 | 6,489 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,945 | 0 | 170,323 | 0 | 0 | 0.00% | 0 |
24.08.27 | 0 | 55 | 96,956 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.