KOSEF 미국원유에너지기업
(474800) I 코스피 ETF 09.20 15:3310,920 | 전일 | 10,845 | 고가 | 10,995 | 상한가 | 14,095 |
거래량 (주) |
55,280 |
75 0.69% | 시가 | 10,995 | 저가 | 10,905 | 하한가 | 7,595 |
거래대금 (백만) |
605 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 10,845 | 75 | 55,280 | 2,241 | 3,591 | 0.14% | 2,496,409 |
24.09.19 | 10,440 | 405 | 58,453 | -2,265 | 1,350 | 0.05% | 2,498,650 |
24.09.13 | 10,420 | 20 | 74,380 | 3,417 | 3,615 | 0.14% | 2,496,385 |
24.09.12 | 10,485 | 65 | 65,223 | -1,688 | 198 | 0.01% | 2,499,802 |
24.09.11 | 10,730 | 245 | 63,826 | -890 | 1,886 | 0.07% | 2,548,114 |
24.09.10 | 10,645 | 85 | 55,304 | 1,724 | 2,776 | 0.11% | 2,547,224 |
24.09.09 | 10,675 | 30 | 50,428 | -844 | 1,052 | 0.04% | 2,548,948 |
24.09.06 | 10,815 | 140 | 57,272 | -150 | 1,896 | 0.07% | 2,548,104 |
24.09.05 | 10,980 | 165 | 57,121 | 2,046 | 2,046 | 0.08% | 2,647,954 |
24.09.04 | 11,290 | 310 | 57,821 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,270 | 20 | 54,834 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,200 | 70 | 57,082 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,075 | 125 | 183,081 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,195 | 120 | 53,639 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,260 | 65 | 55,083 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,135 | 125 | 67,194 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,010 | 125 | 55,430 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,970 | 40 | 54,393 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,950 | 20 | 47,916 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,210 | 260 | 64,868 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,125 | 85 | 73,564 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,340 | 215 | 65,683 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,215 | 125 | 68,803 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,415 | 200 | 65,181 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,290 | 125 | 77,508 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,270 | 20 | 50,397 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,140 | 130 | 57,753 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,135 | 5 | 66,592 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,085 | 50 | 71,676 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,210 | 125 | 78,918 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,540 | 330 | 89,847 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,850 | 310 | 61,966 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,890 | 40 | 57,887 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,710 | 180 | 71,045 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,820 | 110 | 57,969 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,830 | 10 | 66,099 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,620 | 210 | 54,213 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,645 | 25 | 79,668 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,825 | 180 | 58,609 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,865 | 40 | 70,943 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,040 | 175 | 59,538 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,065 | 25 | 85,382 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,905 | 160 | 104,022 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,860 | 45 | 73,967 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,760 | 100 | 82,384 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,600 | 160 | 71,497 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,475 | 125 | 66,034 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,430 | 45 | 54,622 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,520 | 90 | 58,055 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,515 | 5 | 69,795 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,755 | 240 | 84,651 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,730 | 25 | 51,361 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,740 | 10 | 61,327 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,770 | 30 | 55,797 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,715 | 55 | 68,812 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,630 | 85 | 51,213 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,655 | 25 | 52,390 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,800 | 145 | 57,157 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,735 | 65 | 64,640 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,470 | 265 | 77,984 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,540 | 70 | 58,766 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,280 | 260 | 72,983 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,230 | 50 | 58,581 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,190 | 40 | 66,948 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,170 | 20 | 71,119 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,275 | 105 | 76,944 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,390 | 115 | 66,012 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,505 | 115 | 50,292 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,485 | 20 | 59,912 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,350 | 135 | 56,520 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,320 | 30 | 69,510 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,335 | 15 | 67,251 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,425 | 90 | 74,088 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,740 | 315 | 66,070 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,540 | 200 | 71,137 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,460 | 80 | 60,414 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,575 | 115 | 63,792 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,410 | 165 | 68,283 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,445 | 35 | 64,519 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,545 | 100 | 68,165 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,580 | 35 | 65,734 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,740 | 160 | 66,746 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,825 | 85 | 153,263 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,820 | 5 | 64,853 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,655 | 165 | 57,334 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,575 | 80 | 65,006 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,635 | 60 | 87,344 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,705 | 70 | 155,177 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,865 | 160 | 59,282 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,655 | 210 | 64,219 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,610 | 45 | 61,228 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,615 | 5 | 67,839 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,550 | 65 | 57,665 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,670 | 120 | 65,886 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,120 | 450 | 65,168 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,060 | 60 | 68,705 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,170 | 110 | 70,173 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,115 | 55 | 47,797 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,060 | 55 | 60,736 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,030 | 30 | 74,387 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,970 | 60 | 74,953 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,095 | 125 | 125,688 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,860 | 235 | 221,618 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,975 | 115 | 102,138 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,245 | 270 | 96,160 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,270 | 25 | 113,555 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,370 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,320 | 50 | 98,634 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,210 | 110 | 87,085 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,215 | 5 | 60,241 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,195 | 20 | 105,021 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,125 | 70 | 123,191 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,005 | 120 | 83,355 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,925 | 80 | 123,996 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,795 | 130 | 62,700 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,775 | 20 | 70,698 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,620 | 155 | 16,843 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,450 | 170 | 5,675 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,510 | 60 | 20,664 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,445 | 65 | 49,283 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,420 | 25 | 9,200 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,220 | 200 | 12,082 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,355 | 135 | 26,023 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,260 | 95 | 142,142 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,185 | 75 | 19,237 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,110 | 75 | 7,889 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,920 | 190 | 51,122 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,645 | 275 | 162,476 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,580 | 65 | 19,384 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,525 | 55 | 21,817 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,475 | 50 | 33,889 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,500 | 25 | 31,644 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,525 | 25 | 35,329 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,440 | 85 | 33,549 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,515 | 75 | 54,275 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,355 | 160 | 51,534 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,380 | 25 | 43,343 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,455 | 75 | 54,233 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,340 | 115 | 48,130 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,450 | 110 | 51,607 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,470 | 20 | 45,860 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,305 | 165 | 48,745 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,405 | 100 | 22,184 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,310 | 95 | 28,422 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,345 | 35 | 60,242 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,075 | 270 | 61,985 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,080 | 5 | 20,588 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,140 | 60 | 21,229 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,020 | 120 | 49,253 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,980 | 40 | 18,723 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,965 | 15 | 49,095 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,995 | 30 | 65,225 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,975 | 20 | 79,837 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,075 | 100 | 62,447 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,240 | 165 | 49,154 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,180 | 60 | 54,969 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,205 | 25 | 68,803 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,095 | 110 | 74,857 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,955 | 140 | 53,692 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,920 | 35 | 60,030 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,840 | 80 | 48,847 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,795 | 45 | 59,129 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,765 | 30 | 61,243 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,860 | 95 | 32,032 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,955 | 95 | 1,196 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,040 | 85 | 7,369 | 0 | 0 | 0.00% | 0 |
24.01.16 | 0 | 5 | 2,300 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
2
금감원 신임 부원장에 김병칠
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
5
한·체코, '원전 전주기 협력' 체계 강화한다
-
6
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
7
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범
-
8
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
9
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
10
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1