KoAct 바이오헬스케어액티브

(462900)    I    코스피 ETF 12.09 10:08
12,240 전일 12,640 고가 12,375 상한가 16,430 거래량
(주)
173,522
400 -3.16% 시가 12,210 저가 12,100 하한가 8,850 거래대금
(백만)
2,123
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 12,885 245 377,563 -4,775 11,517 0.13% 9,088,483
24.12.05 12,830 55 267,883 814 16,292 0.18% 9,083,708
24.12.04 13,100 270 444,695 6,641 15,478 0.17% 9,084,522
24.12.03 12,660 440 264,974 7,430 8,837 0.10% 9,041,163
24.12.02 12,505 155 298,940 -2,711 1,407 0.02% 8,948,593
24.11.29 12,920 415 285,012 -11,940 4,118 0.05% 8,945,882
24.11.28 12,520 400 326,620 15,958 16,058 0.19% 8,333,942
24.11.27 12,330 190 247,915 -14,751 100 0.00% 8,399,900
24.11.26 12,770 440 965,555 8,212 14,851 0.18% 8,385,149
24.11.25 12,210 560 418,492 6,639 6,639 0.08% 8,393,361
24.11.22 12,670 460 638,122 0 0 0.00% 0
24.11.21 12,880 210 872,358 0 0 0.00% 0
24.11.20 13,105 225 401,100 0 0 0.00% 0
24.11.19 13,470 365 419,390 0 0 0.00% 0
24.11.18 13,890 420 526,224 0 0 0.00% 0
24.11.15 13,840 50 536,399 0 0 0.00% 0
24.11.14 13,920 45 398,591 0 0 0.00% 0
24.11.13 14,610 690 621,893 0 0 0.00% 0
24.11.12 15,275 665 531,657 0 0 0.00% 0
24.11.11 15,015 260 428,659 0 0 0.00% 0
24.11.08 14,535 480 740,207 0 0 0.00% 0
24.11.07 15,115 580 497,538 0 0 0.00% 0
24.11.06 14,870 245 1,619,454 0 0 0.00% 0
24.11.05 15,055 185 235,174 0 0 0.00% 0
24.11.04 14,235 820 910,008 0 0 0.00% 0
24.11.01 14,840 605 904,418 0 0 0.00% 0
24.10.31 14,930 90 203,195 0 0 0.00% 0
24.10.30 15,105 175 199,666 0 0 0.00% 0
24.10.29 14,980 125 1,003,009 0 0 0.00% 0
24.10.28 15,040 60 1,342,692 0 0 0.00% 0
24.10.25 15,310 270 1,448,606 0 0 0.00% 0
24.10.24 15,215 95 377,590 0 0 0.00% 0
24.10.23 15,525 310 1,595,094 0 0 0.00% 0
24.10.22 15,835 310 1,232,052 0 0 0.00% 0
24.10.21 15,480 355 321,071 0 0 0.00% 0
24.10.18 15,450 30 405,225 0 0 0.00% 0
24.10.17 15,570 120 383,485 0 0 0.00% 0
24.10.16 15,760 190 381,963 0 0 0.00% 0
24.10.15 15,470 290 462,115 0 0 0.00% 0
24.10.14 15,440 30 592,902 0 0 0.00% 0
24.10.11 14,970 470 1,591,141 0 0 0.00% 0
24.10.10 14,615 355 622,303 0 0 0.00% 0
24.10.08 14,420 195 359,043 0 0 0.00% 0
24.10.07 14,415 5 362,503 0 0 0.00% 0
24.10.04 13,795 620 1,348,470 0 0 0.00% 0
24.10.02 14,030 235 323,680 0 0 0.00% 0
24.09.30 13,960 70 435,717 0 0 0.00% 0
24.09.27 14,440 480 324,884 0 0 0.00% 0
24.09.26 14,140 300 1,025,963 0 0 0.00% 0
24.09.25 14,660 520 448,851 0 0 0.00% 0
24.09.24 14,800 140 555,418 0 0 0.00% 0
24.09.23 14,845 45 468,708 0 0 0.00% 0
24.09.20 14,280 565 580,097 0 0 0.00% 0
24.09.19 13,685 595 597,978 0 0 0.00% 0
24.09.13 13,460 225 669,880 0 0 0.00% 0
24.09.12 13,160 300 165,243 0 0 0.00% 0
24.09.11 13,420 260 320,298 0 0 0.00% 0
24.09.10 13,385 35 305,116 0 0 0.00% 0
24.09.09 13,220 165 435,800 0 0 0.00% 0
24.09.06 13,185 35 406,025 0 0 0.00% 0
24.09.05 13,430 245 526,813 0 0 0.00% 0
24.09.04 13,940 510 486,382 0 0 0.00% 0
24.09.03 14,135 195 328,049 0 0 0.00% 0
24.09.02 14,325 190 477,627 0 0 0.00% 0
24.08.30 13,965 360 710,950 0 0 0.00% 0
24.08.29 14,040 75 1,683,616 0 0 0.00% 0
24.08.28 13,820 220 542,750 0 0 0.00% 0
24.08.27 13,880 60 297,639 0 0 0.00% 0
24.08.26 13,600 280 502,723 0 0 0.00% 0
24.08.23 13,150 450 521,987 0 0 0.00% 0
24.08.22 13,225 75 348,605 0 0 0.00% 0
24.08.21 13,290 65 642,962 0 0 0.00% 0
24.08.20 13,330 40 241,777 0 0 0.00% 0
24.08.19 13,150 180 337,634 0 0 0.00% 0
24.08.16 12,810 340 332,166 0 0 0.00% 0
24.08.14 12,845 35 447,209 0 0 0.00% 0
24.08.13 13,140 295 1,337,517 0 0 0.00% 0
24.08.12 13,045 95 1,271,066 0 0 0.00% 0
24.08.09 12,900 145 256,245 0 0 0.00% 0
24.08.08 12,655 245 445,057 0 0 0.00% 0
24.08.07 12,045 610 587,352 0 0 0.00% 0
24.08.06 11,390 655 638,781 0 0 0.00% 0
24.08.05 12,605 1,215 2,028,218 0 0 0.00% 0
24.08.02 13,170 565 707,219 0 0 0.00% 0
24.08.01 13,190 20 244,314 0 0 0.00% 0
24.07.31 13,505 315 1,364,622 0 0 0.00% 0
24.07.30 13,310 195 313,078 0 0 0.00% 0
24.07.29 12,970 340 252,402 0 0 0.00% 0
24.07.26 12,810 160 2,259,465 0 0 0.00% 0
24.07.25 13,235 425 302,637 0 0 0.00% 0
24.07.24 12,890 345 362,345 0 0 0.00% 0
24.07.23 12,640 250 328,575 0 0 0.00% 0
24.07.22 12,775 135 131,878 0 0 0.00% 0
24.07.19 12,705 70 155,981 0 0 0.00% 0
24.07.18 12,905 200 202,795 0 0 0.00% 0
24.07.17 12,820 85 244,730 0 0 0.00% 0
24.07.16 13,020 200 1,180,946 0 0 0.00% 0
24.07.15 12,775 245 317,449 0 0 0.00% 0
24.07.12 12,420 355 394,329 0 0 0.00% 0
24.07.11 12,620 200 283,176 0 0 0.00% 0
24.07.10 12,550 70 1,588,983 0 0 0.00% 0
24.07.09 12,380 170 2,116,891 0 0 0.00% 0
24.07.08 12,415 35 372,465 0 0 0.00% 0
24.07.05 11,900 515 2,763,200 0 0 0.00% 0
24.07.04 11,820 80 117,171 0 0 0.00% 0
24.07.03 11,810 10 105,406 0 0 0.00% 0
24.07.02 12,065 255 287,474 0 0 0.00% 0
24.07.01 11,775 290 305,033 0 0 0.00% 0
24.06.28 11,770 5 110,328 0 0 0.00% 0
24.06.27 11,805 35 81,908 0 0 0.00% 0
24.06.26 11,875 70 88,865 0 0 0.00% 0
24.06.25 11,840 35 124,084 0 0 0.00% 0
24.06.24 11,885 45 198,479 0 0 0.00% 0
24.06.21 11,760 125 166,506 0 0 0.00% 0
24.06.20 11,670 90 250,982 0 0 0.00% 0
24.06.19 11,730 60 224,833 0 0 0.00% 0
24.06.18 11,610 120 141,403 0 0 0.00% 0
24.06.17 11,585 25 115,253 0 0 0.00% 0
24.06.14 11,680 95 181,614 0 0 0.00% 0
24.06.13 11,790 110 181,709 0 0 0.00% 0
24.06.12 11,915 125 198,775 0 0 0.00% 0
24.06.11 11,725 190 256,583 0 0 0.00% 0
24.06.10 12,025 300 211,435 0 0 0.00% 0
24.06.07 11,570 455 606,812 0 0 0.00% 0
24.06.05 11,570 0 225,673 0 0 0.00% 0
24.06.04 11,190 380 413,963 0 0 0.00% 0
24.06.03 10,890 300 190,945 0 0 0.00% 0
24.05.31 10,950 60 84,417 0 0 0.00% 0
24.05.30 10,890 60 57,674 0 0 0.00% 0
24.05.29 11,090 200 68,216 0 0 0.00% 0
24.05.28 11,085 5 66,657 0 0 0.00% 0
24.05.27 11,200 115 587,382 0 0 0.00% 0
24.05.24 11,245 45 135,383 0 0 0.00% 0
24.05.23 11,400 155 132,923 0 0 0.00% 0
24.05.22 11,570 170 123,770 0 0 0.00% 0
24.05.21 11,530 40 113,262 0 0 0.00% 0
24.05.20 11,590 60 194,417 0 0 0.00% 0
24.05.17 11,420 170 265,792 0 0 0.00% 0
24.05.16 11,260 160 228,832 0 0 0.00% 0
24.05.14 11,045 215 152,915 0 0 0.00% 0
24.05.13 11,315 270 161,794 0 0 0.00% 0
24.05.10 11,305 10 90,736 0 0 0.00% 0
24.05.09 11,430 125 124,942 0 0 0.00% 0
24.05.08 11,500 70 1,098,821 0 0 0.00% 0
24.05.07 11,420 80 212,840 0 0 0.00% 0
24.05.03 11,360 60 108,872 0 0 0.00% 0
24.05.02 11,370 10 154,842 0 0 0.00% 0
24.04.30 11,245 125 214,977 0 0 0.00% 0
24.04.29 11,055 215 81,632 0 0 0.00% 0
24.04.26 11,055 0 241,031 0 0 0.00% 0
24.04.25 11,310 255 127,834 0 0 0.00% 0
24.04.24 11,145 165 186,074 0 0 0.00% 0
24.04.23 10,960 185 177,453 0 0 0.00% 0
24.04.22 10,780 180 111,959 0 0 0.00% 0
24.04.19 10,985 205 361,627 0 0 0.00% 0
24.04.18 10,525 460 142,636 0 0 0.00% 0
24.04.17 10,710 185 110,224 0 0 0.00% 0
24.04.16 10,935 225 171,987 0 0 0.00% 0
24.04.15 11,140 0 0 0 0 0.00% 0
24.04.12 10,970 170 145,811 0 0 0.00% 0
24.04.11 10,950 20 140,542 0 0 0.00% 0
24.04.09 10,920 30 159,430 0 0 0.00% 0
24.04.08 11,050 130 222,855 0 0 0.00% 0
24.04.05 11,170 120 220,533 0 0 0.00% 0
24.04.04 11,170 0 201,799 0 0 0.00% 0
24.04.03 11,290 120 429,226 0 0 0.00% 0
24.04.02 12,030 740 609,210 0 0 0.00% 0
24.04.01 11,970 60 223,729 0 0 0.00% 0
24.03.29 12,085 115 271,352 0 0 0.00% 0
24.03.28 11,980 105 320,926 0 0 0.00% 0
24.03.27 12,320 340 662,861 0 0 0.00% 0
24.03.26 12,270 50 605,622 0 0 0.00% 0
24.03.25 11,765 505 528,173 0 0 0.00% 0
24.03.22 11,660 105 368,485 0 0 0.00% 0
24.03.21 11,455 205 255,166 0 0 0.00% 0
24.03.20 11,650 195 1,070,665 0 0 0.00% 0
24.03.19 11,500 150 230,470 0 0 0.00% 0
24.03.18 11,300 200 378,401 0 0 0.00% 0
24.03.15 11,575 275 1,380,526 0 0 0.00% 0
24.03.14 11,550 25 1,985,318 0 0 0.00% 0
24.03.13 11,510 40 431,692 0 0 0.00% 0
24.03.12 11,365 145 1,253,750 0 0 0.00% 0
24.03.11 11,470 105 558,415 0 0 0.00% 0
24.03.08 11,040 430 536,518 0 0 0.00% 0
24.03.07 11,270 230 418,899 0 0 0.00% 0
24.03.06 10,830 440 600,873 0 0 0.00% 0
24.03.05 10,525 305 337,428 0 0 0.00% 0
24.03.04 10,495 30 184,650 0 0 0.00% 0
24.02.29 10,650 155 225,186 0 0 0.00% 0
24.02.28 10,530 120 2,083,214 0 0 0.00% 0
24.02.27 10,700 170 602,530 0 0 0.00% 0
24.02.26 10,360 340 486,851 0 0 0.00% 0
24.02.23 9,960 400 559,897 0 0 0.00% 0
24.02.22 9,910 50 171,880 0 0 0.00% 0
24.02.21 9,825 85 125,101 0 0 0.00% 0
24.02.20 9,795 30 137,988 0 0 0.00% 0
24.02.19 9,815 20 150,957 0 0 0.00% 0
24.02.16 9,735 80 327,483 0 0 0.00% 0
24.02.15 9,730 5 142,556 0 0 0.00% 0
24.02.14 9,750 20 144,946 0 0 0.00% 0
24.02.13 9,410 340 263,641 0 0 0.00% 0
24.02.08 9,405 5 101,067 0 0 0.00% 0
24.02.07 9,480 75 61,529 0 0 0.00% 0
24.02.06 9,405 75 93,560 0 0 0.00% 0
24.02.05 9,570 165 1,216,658 0 0 0.00% 0
24.02.02 9,370 200 125,347 0 0 0.00% 0
24.02.01 9,575 205 448,003 0 0 0.00% 0
24.01.31 9,790 215 146,833 0 0 0.00% 0
24.01.30 9,735 55 93,905 0 0 0.00% 0
24.01.29 9,810 75 187,762 0 0 0.00% 0
24.01.26 9,720 90 158,903 0 0 0.00% 0
24.01.25 9,715 5 119,742 0 0 0.00% 0
24.01.24 9,880 165 131,451 0 0 0.00% 0
24.01.23 9,790 90 186,430 0 0 0.00% 0
24.01.22 9,715 75 225,355 0 0 0.00% 0
24.01.19 9,875 160 197,297 0 0 0.00% 0
24.01.18 9,970 95 153,229 0 0 0.00% 0
24.01.17 10,295 325 162,928 0 0 0.00% 0
24.01.16 10,295 0 129,909 0 0 0.00% 0
24.01.15 10,595 300 345,565 0 0 0.00% 0
24.01.12 10,775 180 123,163 0 0 0.00% 0
24.01.11 10,795 20 105,977 0 0 0.00% 0
24.01.10 10,755 40 113,467 0 0 0.00% 0
24.01.09 10,500 255 245,134 0 0 0.00% 0
24.01.08 10,640 140 231,689 0 0 0.00% 0
24.01.05 10,665 25 108,927 0 0 0.00% 0
24.01.04 11,070 405 300,434 0 0 0.00% 0
24.01.03 11,020 50 549,724 0 0 0.00% 0
24.01.02 10,940 80 659,153 0 0 0.00% 0
23.12.28 10,650 290 272,876 0 0 0.00% 0
23.12.27 10,495 155 3,291,015 0 0 0.00% 0
23.12.26 10,315 180 263,765 0 0 0.00% 0
23.12.22 10,100 215 960,414 0 0 0.00% 0
23.12.21 9,930 170 146,759 0 0 0.00% 0
23.12.20 9,865 65 128,558 0 0 0.00% 0
23.12.19 9,800 65 58,551 0 0 0.00% 0
23.12.18 9,650 150 79,998 0 0 0.00% 0
23.12.15 9,800 150 111,011 0 0 0.00% 0
23.12.14 9,660 140 110,675 0 0 0.00% 0
23.12.13 9,760 100 38,702 0 0 0.00% 0
23.12.12 9,750 10 67,190 0 0 0.00% 0
23.12.11 9,735 15 53,876 0 0 0.00% 0
23.12.08 9,635 100 42,658 0 0 0.00% 0
23.12.07 9,635 0 29,070 0 0 0.00% 0
23.12.06 9,710 75 48,339 0 0 0.00% 0
23.12.05 9,705 5 71,833 0 0 0.00% 0
23.12.04 9,775 70 1,189,143 0 0 0.00% 0
23.12.01 9,820 45 65,155 0 0 0.00% 0
23.11.30 9,700 120 100,298 0 0 0.00% 0
23.11.29 9,800 100 149,499 0 0 0.00% 0
23.11.28 9,620 180 43,951 0 0 0.00% 0
23.11.27 9,805 185 76,436 0 0 0.00% 0
23.11.24 9,870 65 45,939 0 0 0.00% 0
23.11.23 9,715 155 69,442 0 0 0.00% 0
23.11.22 9,735 20 46,685 0 0 0.00% 0
23.11.21 9,610 125 70,886 0 0 0.00% 0
23.11.20 9,520 90 60,859 0 0 0.00% 0
23.11.17 9,660 140 41,993 0 0 0.00% 0
23.11.16 9,660 15 63,844 0 0 0.00% 0
23.11.15 9,465 195 84,108 0 0 0.00% 0
23.11.14 9,295 170 989,984 0 0 0.00% 0
23.11.13 9,490 195 810,474 0 0 0.00% 0
23.11.10 9,500 10 63,445 0 0 0.00% 0
23.11.09 9,675 175 104,592 0 0 0.00% 0
23.11.08 9,560 115 198,284 0 0 0.00% 0
23.11.07 9,695 135 136,031 0 0 0.00% 0
23.11.06 9,405 290 219,059 0 0 0.00% 0
23.11.03 9,360 45 93,336 0 0 0.00% 0
23.11.02 8,955 405 110,592 0 0 0.00% 0
23.11.01 8,845 110 27,313 0 0 0.00% 0
23.10.31 8,965 120 74,621 0 0 0.00% 0
23.10.30 8,850 115 50,720 0 0 0.00% 0
23.10.27 8,790 60 67,179 0 0 0.00% 0
23.10.26 8,885 95 372,155 0 0 0.00% 0
23.10.25 8,975 90 253,755 0 0 0.00% 0
23.10.24 8,840 135 278,445 0 0 0.00% 0
23.10.23 8,840 0 75,935 0 0 0.00% 0
23.10.20 8,955 115 808,668 0 0 0.00% 0
23.10.19 9,205 250 696,068 0 0 0.00% 0
23.10.18 9,685 480 391,890 0 0 0.00% 0
23.10.17 9,715 30 153,412 0 0 0.00% 0
23.10.16 9,940 225 231,036 0 0 0.00% 0
23.10.13 10,255 315 189,998 0 0 0.00% 0
23.10.12 10,190 65 99,293 0 0 0.00% 0
23.10.11 10,095 95 84,453 0 0 0.00% 0
23.10.10 10,300 205 127,028 0 0 0.00% 0
23.10.06 9,940 360 77,049 0 0 0.00% 0
23.10.05 10,000 60 104,878 0 0 0.00% 0
23.10.04 10,360 360 111,764 0 0 0.00% 0
23.09.27 9,995 365 118,818 0 0 0.00% 0
23.09.26 10,235 240 144,434 0 0 0.00% 0
23.09.25 10,280 45 92,116 0 0 0.00% 0
23.09.22 10,385 105 91,179 0 0 0.00% 0
23.09.21 10,620 235 179,721 0 0 0.00% 0
23.09.20 10,950 330 332,949 0 0 0.00% 0
23.09.19 10,830 120 148,967 0 0 0.00% 0
23.09.18 10,930 100 234,903 0 0 0.00% 0
23.09.15 11,115 185 183,223 0 0 0.00% 0
23.09.14 10,875 240 186,273 0 0 0.00% 0
23.09.13 11,080 205 286,771 0 0 0.00% 0
23.09.12 11,350 270 476,521 0 0 0.00% 0
23.09.11 11,040 310 531,108 0 0 0.00% 0
23.09.08 10,750 290 519,651 0 0 0.00% 0
23.09.07 10,920 170 722,357 0 0 0.00% 0
23.09.06 10,630 290 573,064 0 0 0.00% 0
23.09.05 10,490 140 600,562 0 0 0.00% 0
23.09.04 10,590 100 554,490 0 0 0.00% 0
23.09.01 10,900 310 571,374 0 0 0.00% 0
23.08.31 10,795 105 932,211 0 0 0.00% 0
23.08.30 10,640 155 533,469 0 0 0.00% 0
23.08.29 10,420 220 398,009 0 0 0.00% 0
23.08.28 10,595 175 573,481 0 0 0.00% 0
23.08.25 10,665 70 523,204 0 0 0.00% 0
23.08.24 10,480 185 626,078 0 0 0.00% 0
23.08.23 10,600 120 607,301 0 0 0.00% 0
23.08.22 10,550 50 574,752 0 0 0.00% 0
23.08.21 10,505 45 445,357 0 0 0.00% 0
23.08.18 10,655 150 633,048 0 0 0.00% 0
23.08.17 10,850 195 1,657,875 0 0 0.00% 0
23.08.16 11,255 405 2,177,504 0 0 0.00% 0
23.08.14 11,260 5 2,020,400 0 0 0.00% 0
23.08.11 11,150 110 1,211,128 0 0 0.00% 0
23.08.10 11,035 115 1,542,007 0 0 0.00% 0
23.08.09 10,480 555 1,909,280 0 0 0.00% 0
23.08.08 10,490 10 581,560 0 0 0.00% 0
23.08.07 10,635 145 1,476,365 0 0 0.00% 0
23.08.04 10,485 150 1,784,604 0 0 0.00% 0
23.08.03 0 350 549,039 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.09 10:29 더보기 >