KOSEF 미국블록버스터바이오테크의약품+
(483030) I 코스피 ETF 12.13 15:339,730 | 전일 | 9,820 | 고가 | 9,820 | 상한가 | 12,765 |
거래량 (주) |
2,183 |
90 -0.92% | 시가 | 9,820 | 저가 | 9,660 | 하한가 | 6,875 |
거래대금 (백만) |
21 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.13 | 9,820 | 90 | 2,183 | 0 | 0 | 0.00% | 1,100,000 |
24.12.12 | 9,810 | 10 | 2,113 | 0 | 0 | 0.00% | 1,100,000 |
24.12.11 | 9,910 | 100 | 5,374 | 0 | 0 | 0.00% | 1,100,000 |
24.12.10 | 10,000 | 90 | 3,229 | 0 | 0 | 0.00% | 1,100,000 |
24.12.09 | 9,830 | 170 | 7,655 | 0 | 0 | 0.00% | 1,100,000 |
24.12.06 | 9,810 | 20 | 2,112 | 0 | 0 | 0.00% | 1,100,000 |
24.12.05 | 9,860 | 50 | 936 | 0 | 0 | 0.00% | 1,100,000 |
24.12.04 | 9,815 | 45 | 9,585 | 0 | 0 | 0.00% | 1,100,000 |
24.12.03 | 9,810 | 5 | 1,616 | 0 | 0 | 0.00% | 1,100,000 |
24.12.02 | 9,665 | 145 | 5,096 | 0 | 0 | 0.00% | 1,100,000 |
24.11.29 | 9,755 | 90 | 1,650 | 0 | 0 | 0.00% | 1,100,000 |
24.11.28 | 9,690 | 65 | 2,225 | 0 | 0 | 0.00% | 1,100,000 |
24.11.27 | 9,675 | 15 | 2,980 | 0 | 0 | 0.00% | 0 |
24.11.26 | 9,600 | 75 | 2,235 | 0 | 0 | 0.00% | 0 |
24.11.25 | 9,530 | 70 | 1,962 | 0 | 0 | 0.00% | 0 |
24.11.22 | 9,430 | 100 | 1,090 | 0 | 0 | 0.00% | 0 |
24.11.21 | 9,330 | 100 | 2,023 | 0 | 0 | 0.00% | 0 |
24.11.20 | 9,310 | 20 | 1,334 | 0 | 0 | 0.00% | 0 |
24.11.19 | 9,260 | 50 | 2,068 | 0 | 0 | 0.00% | 0 |
24.11.18 | 9,570 | 310 | 5,590 | 0 | 0 | 0.00% | 0 |
24.11.15 | 9,775 | 205 | 5,970 | 0 | 0 | 0.00% | 0 |
24.11.14 | 9,795 | 20 | 1,795 | 0 | 0 | 0.00% | 0 |
24.11.13 | 9,885 | 90 | 4,356 | 0 | 0 | 0.00% | 0 |
24.11.12 | 10,025 | 140 | 12,604 | 0 | 0 | 0.00% | 0 |
24.11.11 | 9,960 | 65 | 5,313 | 0 | 0 | 0.00% | 0 |
24.11.08 | 9,850 | 110 | 9,181 | 0 | 0 | 0.00% | 0 |
24.11.07 | 10,030 | 180 | 9,091 | 0 | 0 | 0.00% | 0 |
24.11.06 | 9,980 | 50 | 2,833 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,980 | 0 | 1,021 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,065 | 85 | 1,562 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,055 | 10 | 1,826 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,125 | 70 | 3,459 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,260 | 95 | 5,684 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,210 | 50 | 4,322 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,270 | 60 | 1,320 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,335 | 65 | 1,521 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,335 | 0 | 940 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,285 | 50 | 1,325 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,395 | 110 | 8,680 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,320 | 75 | 2,510 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,325 | 5 | 1,936 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,295 | 30 | 3,239 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,285 | 10 | 2,164 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,215 | 70 | 7,236 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,130 | 85 | 2,573 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,185 | 55 | 3,693 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,110 | 75 | 2,368 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,070 | 40 | 882 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,025 | 45 | 6,383 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,110 | 85 | 2,123 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,025 | 85 | 2,816 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,130 | 105 | 3,279 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,160 | 30 | 4,782 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,300 | 140 | 4,723 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,365 | 65 | 1,919 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,460 | 95 | 1,410 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,500 | 40 | 5,366 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,445 | 55 | 20,733 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,445 | 0 | 2,915 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,530 | 85 | 13,267 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,485 | 45 | 595 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,490 | 5 | 2,346 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,450 | 40 | 868 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,415 | 35 | 1,486 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,475 | 60 | 3,177 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,595 | 120 | 4,268 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,740 | 145 | 8,591 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,725 | 15 | 7,017 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,530 | 195 | 11,465 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,490 | 40 | 1,899 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,550 | 60 | 2,482 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,530 | 20 | 3,060 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,460 | 70 | 2,012 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,565 | 105 | 1,778 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,520 | 45 | 5,410 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,530 | 10 | 757 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,385 | 145 | 51,796 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,370 | 15 | 1,456 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,510 | 140 | 5,221 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,405 | 105 | 42,440 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,385 | 20 | 1,534 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,430 | 45 | 38,108 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,285 | 145 | 2,845 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,040 | 245 | 23,074 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,240 | 200 | 3,471 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,170 | 70 | 17,307 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,120 | 50 | 65,763 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,185 | 65 | 57,636 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,285 | 100 | 123,315 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,495 | 210 | 84,063 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,595 | 100 | 141,387 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,605 | 10 | 86,646 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,565 | 40 | 106,481 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,500 | 65 | 108,835 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,470 | 30 | 98,364 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,505 | 35 | 76,927 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,460 | 45 | 102,253 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,410 | 50 | 28,200 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,605 | 195 | 71,362 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,565 | 40 | 73,779 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,520 | 45 | 57,297 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,585 | 65 | 64,592 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,400 | 185 | 38,060 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,355 | 45 | 83,408 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,310 | 45 | 42,973 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,230 | 80 | 5,079 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,205 | 25 | 83,107 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,145 | 60 | 39,163 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,165 | 20 | 26,122 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,310 | 145 | 102,590 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,390 | 80 | 63,319 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,225 | 165 | 19,007 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,285 | 60 | 85,941 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,400 | 115 | 65,429 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,575 | 175 | 73,773 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,505 | 70 | 6,558 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,340 | 165 | 6,509 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,285 | 55 | 10,141 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,165 | 120 | 5,686 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,155 | 10 | 4,587 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,180 | 25 | 43,544 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,180 | 0 | 79,859 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,195 | 15 | 62,896 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,215 | 20 | 76,899 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,260 | 45 | 69,370 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,280 | 20 | 69,202 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,270 | 10 | 79,613 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,230 | 40 | 76,001 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,180 | 50 | 75,145 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,110 | 70 | 138,104 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,050 | 60 | 85,585 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,975 | 75 | 86,051 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,870 | 105 | 75,707 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,825 | 45 | 69,680 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,935 | 110 | 244,083 | 0 | 0 | 0.00% | 0 |
24.05.28 | 0 | 55 | 123,728 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.