KODEX AI전력핵심설비

(487240)    I    코스피 ETF 12.03 15:33
8,885 전일 8,385 고가 8,885 상한가 11,550 거래량
(주)
918,991
500 5.96% 시가 8,400 저가 8,400 하한가 6,220 거래대금
(백만)
7,980
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 8,385 500 918,991 -26,908 18,060 0.08% 21,681,940
24.12.02 8,515 130 2,054,601 22,772 44,968 0.21% 20,955,032
24.11.29 8,565 50 1,030,473 -1,428 22,196 0.11% 20,677,804
24.11.28 8,795 230 1,473,936 6,624 23,624 0.12% 20,176,376
24.11.27 8,785 10 573,636 -34,400 17,000 0.08% 20,083,000
24.11.26 8,960 175 1,395,488 34,100 51,400 0.26% 19,948,600
24.11.25 8,500 460 1,054,424 -1,464 17,300 0.09% 18,882,700
24.11.22 8,650 150 1,005,992 -3,330 18,764 0.10% 18,181,236
24.11.21 8,800 150 1,632,096 -15,781 22,094 0.12% 18,177,906
24.11.20 8,940 140 1,218,093 9,839 37,875 0.21% 17,962,125
24.11.19 8,705 235 701,850 28,036 28,036 0.16% 17,271,964
24.11.18 8,890 185 999,713 0 0 0.00% 0
24.11.15 9,210 320 1,548,895 0 0 0.00% 0
24.11.14 8,945 280 1,075,657 0 0 0.00% 0
24.11.13 9,590 645 1,689,532 0 0 0.00% 0
24.11.12 10,005 415 1,006,992 0 0 0.00% 0
24.11.11 9,775 230 1,043,175 0 0 0.00% 0
24.11.08 9,535 240 743,809 0 0 0.00% 0
24.11.07 9,290 245 1,083,080 0 0 0.00% 0
24.11.06 9,155 135 1,319,067 0 0 0.00% 0
24.11.05 9,170 15 266,062 0 0 0.00% 0
24.11.04 8,730 440 687,860 0 0 0.00% 0
24.11.01 8,770 40 382,694 0 0 0.00% 0
24.10.31 9,000 230 394,500 0 0 0.00% 0
24.10.30 9,010 10 749,339 0 0 0.00% 0
24.10.29 8,940 70 1,218,201 0 0 0.00% 0
24.10.28 8,930 10 1,747,414 0 0 0.00% 0
24.10.25 8,905 25 3,241,653 0 0 0.00% 0
24.10.24 9,070 165 986,012 0 0 0.00% 0
24.10.23 9,025 45 978,691 0 0 0.00% 0
24.10.22 9,065 40 818,388 0 0 0.00% 0
24.10.21 9,060 5 718,159 0 0 0.00% 0
24.10.18 9,165 105 1,499,828 0 0 0.00% 0
24.10.17 8,970 195 1,705,337 0 0 0.00% 0
24.10.16 9,280 310 2,342,600 0 0 0.00% 0
24.10.15 9,375 95 1,794,506 0 0 0.00% 0
24.10.14 8,870 505 999,919 0 0 0.00% 0
24.10.11 9,095 225 1,453,212 0 0 0.00% 0
24.10.10 9,050 45 1,284,028 0 0 0.00% 0
24.10.08 9,390 340 744,676 0 0 0.00% 0
24.10.07 9,070 320 1,111,340 0 0 0.00% 0
24.10.04 8,900 170 693,529 0 0 0.00% 0
24.10.02 9,005 105 428,372 0 0 0.00% 0
24.09.30 9,035 30 380,967 0 0 0.00% 0
24.09.27 9,220 185 1,144,039 0 0 0.00% 0
24.09.26 8,830 390 1,472,423 0 0 0.00% 0
24.09.25 8,845 15 903,562 0 0 0.00% 0
24.09.24 8,725 120 1,387,645 0 0 0.00% 0
24.09.23 8,580 145 1,878,918 0 0 0.00% 0
24.09.20 8,465 115 1,865,937 0 0 0.00% 0
24.09.19 7,885 580 765,748 0 0 0.00% 0
24.09.13 7,930 45 670,736 0 0 0.00% 0
24.09.12 7,675 255 1,631,043 0 0 0.00% 0
24.09.11 7,350 325 2,671,094 0 0 0.00% 0
24.09.10 7,295 55 977,195 0 0 0.00% 0
24.09.09 7,025 270 972,420 0 0 0.00% 0
24.09.06 7,205 180 1,435,385 0 0 0.00% 0
24.09.05 7,655 450 1,473,226 0 0 0.00% 0
24.09.04 8,080 425 1,305,723 0 0 0.00% 0
24.09.03 8,120 40 792,499 0 0 0.00% 0
24.09.02 8,455 335 984,793 0 0 0.00% 0
24.08.30 8,290 165 1,987,800 0 0 0.00% 0
24.08.29 8,600 310 2,073,696 0 0 0.00% 0
24.08.28 8,620 20 587,747 0 0 0.00% 0
24.08.27 8,720 100 605,228 0 0 0.00% 0
24.08.26 8,960 240 427,201 0 0 0.00% 0
24.08.23 9,035 75 467,967 0 0 0.00% 0
24.08.22 9,055 20 988,471 0 0 0.00% 0
24.08.21 9,010 45 782,471 0 0 0.00% 0
24.08.20 8,755 255 637,828 0 0 0.00% 0
24.08.19 8,960 205 634,049 0 0 0.00% 0
24.08.16 8,575 385 857,928 0 0 0.00% 0
24.08.14 8,440 135 815,333 0 0 0.00% 0
24.08.13 8,660 220 1,058,268 0 0 0.00% 0
24.08.12 8,625 35 732,899 0 0 0.00% 0
24.08.09 8,310 315 1,588,951 0 0 0.00% 0
24.08.08 8,595 285 721,753 0 0 0.00% 0
24.08.07 8,330 265 722,640 0 0 0.00% 0
24.08.06 7,700 630 1,065,000 0 0 0.00% 0
24.08.05 8,470 770 873,493 0 0 0.00% 0
24.08.02 9,360 890 1,082,210 0 0 0.00% 0
24.08.01 9,165 195 1,237,907 0 0 0.00% 0
24.07.31 9,195 30 637,084 0 0 0.00% 0
24.07.30 9,530 335 1,992,381 0 0 0.00% 0
24.07.29 9,575 45 715,224 0 0 0.00% 0
24.07.26 9,850 275 1,349,372 0 0 0.00% 0
24.07.25 10,895 1,045 1,547,634 0 0 0.00% 0
24.07.24 10,805 90 1,444,806 0 0 0.00% 0
24.07.23 9,770 1,035 2,391,073 0 0 0.00% 0
24.07.22 10,115 345 1,123,765 0 0 0.00% 0
24.07.19 10,060 55 1,835,184 0 0 0.00% 0
24.07.18 10,435 375 1,569,585 0 0 0.00% 0
24.07.17 10,930 495 2,240,482 0 0 0.00% 0
24.07.16 11,010 80 2,875,230 0 0 0.00% 0
24.07.15 10,850 160 1,613,125 0 0 0.00% 0
24.07.12 11,090 240 1,837,642 0 0 0.00% 0
24.07.11 11,100 10 2,930,852 0 0 0.00% 0
24.07.10 10,395 705 2,334,576 0 0 0.00% 0
24.07.09 0 430 1,375,857 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.04 06:51 더보기 >