KoAct AI인프라액티브

(487130)    I    코스피 ETF 12.05 15:32
7,570 전일 7,375 고가 7,700 상한가 9,585 거래량
(주)
7,700
195 2.64% 시가 7,555 저가 7,495 하한가 5,165 거래대금
(백만)
59
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.05 7,375 195 7,700 0 0 0.00% 850,000
24.12.04 7,425 50 16,500 0 0 0.00% 850,000
24.12.03 7,165 260 1,906 0 0 0.00% 850,000
24.12.02 7,320 155 1,607 0 0 0.00% 850,000
24.11.29 7,455 135 113 0 0 0.00% 850,000
24.11.28 7,565 110 1,600 0 0 0.00% 850,000
24.11.27 7,650 85 608 0 0 0.00% 850,000
24.11.26 7,710 60 1,767 0 0 0.00% 850,000
24.11.25 7,550 160 1,676 0 0 0.00% 850,000
24.11.22 7,520 30 693 0 0 0.00% 850,000
24.11.21 7,620 100 226 0 0 0.00% 850,000
24.11.20 7,515 105 983 0 0 0.00% 850,000
24.11.19 7,520 5 1,942 0 0 0.00% 0
24.11.18 7,795 275 3,088 0 0 0.00% 0
24.11.15 7,740 55 513 0 0 0.00% 0
24.11.14 7,765 10 2,851 0 0 0.00% 0
24.11.13 8,095 330 9,327 0 0 0.00% 0
24.11.12 8,180 85 3,780 0 0 0.00% 0
24.11.11 8,355 175 5,764 0 0 0.00% 0
24.11.08 8,255 100 788 0 0 0.00% 0
24.11.07 8,180 75 4,503 0 0 0.00% 0
24.11.06 8,205 25 3,861 0 0 0.00% 0
24.11.05 8,330 125 2,028 0 0 0.00% 0
24.11.04 8,085 245 1,767 0 0 0.00% 0
24.11.01 8,120 35 1,721 0 0 0.00% 0
24.10.31 8,195 75 21,196 0 0 0.00% 0
24.10.30 8,155 40 106 0 0 0.00% 0
24.10.29 8,140 15 2,369 0 0 0.00% 0
24.10.28 8,205 65 3,300 0 0 0.00% 0
24.10.25 8,185 20 3,798 0 0 0.00% 0
24.10.24 8,180 5 7,250 0 0 0.00% 0
24.10.23 8,000 180 5,329 0 0 0.00% 0
24.10.22 8,145 145 1,125 0 0 0.00% 0
24.10.21 8,085 60 1,036 0 0 0.00% 0
24.10.18 8,315 230 1,765 0 0 0.00% 0
24.10.17 8,165 150 2,084 0 0 0.00% 0
24.10.16 8,370 205 8,748 0 0 0.00% 0
24.10.15 8,295 75 2,596 0 0 0.00% 0
24.10.14 8,130 165 4,535 0 0 0.00% 0
24.10.11 8,155 25 2,558 0 0 0.00% 0
24.10.10 8,080 75 655 0 0 0.00% 0
24.10.08 8,210 130 7,542 0 0 0.00% 0
24.10.07 8,080 130 3,633 0 0 0.00% 0
24.10.04 8,010 70 1,902 0 0 0.00% 0
24.10.02 8,110 100 1,421 0 0 0.00% 0
24.09.30 8,225 115 2,236 0 0 0.00% 0
24.09.27 8,355 130 865 0 0 0.00% 0
24.09.26 7,975 380 2,467 0 0 0.00% 0
24.09.25 8,050 75 3,527 0 0 0.00% 0
24.09.24 7,960 90 1,363 0 0 0.00% 0
24.09.23 7,750 210 2,145 0 0 0.00% 0
24.09.20 7,715 35 2,114 0 0 0.00% 0
24.09.19 7,635 80 2,260 0 0 0.00% 0
24.09.13 7,640 5 632 0 0 0.00% 0
24.09.12 7,395 245 8,541 0 0 0.00% 0
24.09.11 7,235 160 4,431 0 0 0.00% 0
24.09.10 7,220 15 1,504 0 0 0.00% 0
24.09.09 7,175 45 2,019 0 0 0.00% 0
24.09.06 7,410 235 1,705 0 0 0.00% 0
24.09.05 7,525 115 5,135 0 0 0.00% 0
24.09.04 7,900 375 2,871 0 0 0.00% 0
24.09.03 8,030 130 1,231 0 0 0.00% 0
24.09.02 8,170 140 629 0 0 0.00% 0
24.08.30 8,080 90 1,007 0 0 0.00% 0
24.08.29 8,445 365 31,448 0 0 0.00% 0
24.08.28 8,315 130 4,618 0 0 0.00% 0
24.08.27 8,415 100 1,850 0 0 0.00% 0
24.08.26 8,590 175 5,665 0 0 0.00% 0
24.08.23 8,605 15 4,816 0 0 0.00% 0
24.08.22 8,735 130 8,578 0 0 0.00% 0
24.08.21 8,770 35 497 0 0 0.00% 0
24.08.20 8,595 175 1,467 0 0 0.00% 0
24.08.19 8,750 155 1,050 0 0 0.00% 0
24.08.16 8,365 385 2,345 0 0 0.00% 0
24.08.14 8,230 135 14,442 0 0 0.00% 0
24.08.13 8,375 145 5,637 0 0 0.00% 0
24.08.12 8,250 125 38,153 0 0 0.00% 0
24.08.09 8,060 190 181,811 0 0 0.00% 0
24.08.08 8,225 165 180,450 0 0 0.00% 0
24.08.07 7,900 325 230,301 0 0 0.00% 0
24.08.06 7,400 500 191,687 0 0 0.00% 0
24.08.05 8,260 860 192,430 0 0 0.00% 0
24.08.02 9,035 775 216,871 0 0 0.00% 0
24.08.01 9,005 30 195,633 0 0 0.00% 0
24.07.31 8,905 100 183,081 0 0 0.00% 0
24.07.30 9,105 200 209,911 0 0 0.00% 0
24.07.29 9,040 65 185,823 0 0 0.00% 0
24.07.26 9,140 100 197,585 0 0 0.00% 0
24.07.25 9,840 700 172,491 0 0 0.00% 0
24.07.24 9,790 50 169,170 0 0 0.00% 0
24.07.23 9,360 430 193,146 0 0 0.00% 0
24.07.22 9,660 300 181,364 0 0 0.00% 0
24.07.19 9,580 80 185,570 0 0 0.00% 0
24.07.18 9,840 260 162,324 0 0 0.00% 0
24.07.17 10,290 450 187,942 0 0 0.00% 0
24.07.16 10,275 15 179,803 0 0 0.00% 0
24.07.15 10,210 65 198,967 0 0 0.00% 0
24.07.12 10,450 240 200,263 0 0 0.00% 0
24.07.11 10,410 40 172,904 0 0 0.00% 0
24.07.10 10,370 40 731,072 0 0 0.00% 0
24.07.09 0 290 218,593 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.05 21:57 더보기 >