KODEX 테슬라인컴프리미엄채권혼합액티브
(475080) I 코스피 ETF 09.20 15:339,415 | 전일 | 9,355 | 고가 | 9,440 | 상한가 | 12,160 |
거래량 (주) |
166,562 |
60 0.64% | 시가 | 9,400 | 저가 | 9,370 | 하한가 | 6,550 |
거래대금 (백만) |
1,569 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 9,355 | 60 | 166,562 | 5,360 | 5,572 | 0.03% | 19,994,428 |
24.09.19 | 9,340 | 15 | 222,999 | -4,331 | 212 | 0.00% | 19,949,788 |
24.09.13 | 9,335 | 5 | 123,035 | -1,029 | 4,543 | 0.02% | 19,945,457 |
24.09.12 | 9,295 | 40 | 101,529 | 4,486 | 5,572 | 0.03% | 19,944,428 |
24.09.11 | 9,260 | 35 | 111,500 | 874 | 1,086 | 0.01% | 19,898,914 |
24.09.10 | 9,220 | 40 | 97,761 | -330 | 212 | 0.00% | 19,899,788 |
24.09.09 | 9,295 | 75 | 140,102 | -3,234 | 542 | 0.00% | 19,899,458 |
24.09.06 | 9,280 | 15 | 155,716 | 3,564 | 3,776 | 0.02% | 19,846,224 |
24.09.05 | 9,235 | 45 | 124,048 | 212 | 212 | 0.00% | 19,849,788 |
24.09.04 | 9,270 | 35 | 262,959 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,260 | 10 | 90,946 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,190 | 70 | 158,269 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,160 | 30 | 104,989 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,340 | 65 | 212,918 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,350 | 10 | 300,984 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,385 | 35 | 278,584 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,355 | 30 | 158,992 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,430 | 75 | 253,507 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,400 | 30 | 127,120 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,400 | 0 | 146,519 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,320 | 80 | 183,641 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,400 | 80 | 201,058 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,315 | 85 | 202,582 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,210 | 105 | 101,704 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,245 | 35 | 112,227 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,210 | 35 | 159,967 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,145 | 65 | 133,226 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,255 | 110 | 216,973 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,330 | 75 | 190,472 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,010 | 320 | 280,511 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,400 | 390 | 867,021 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,575 | 175 | 418,501 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,530 | 45 | 155,557 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,620 | 90 | 243,234 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,630 | 110 | 170,082 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,625 | 5 | 373,278 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,570 | 55 | 283,281 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,635 | 65 | 316,662 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,790 | 155 | 583,078 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,755 | 35 | 245,874 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,775 | 20 | 264,872 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,750 | 25 | 274,882 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,770 | 20 | 233,162 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,765 | 5 | 294,134 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,730 | 35 | 247,846 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,625 | 105 | 258,722 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,710 | 85 | 346,816 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,725 | 15 | 272,576 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,685 | 40 | 260,047 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,700 | 15 | 322,708 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,685 | 15 | 304,791 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,680 | 5 | 302,276 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,660 | 20 | 416,564 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,590 | 70 | 461,960 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,565 | 25 | 347,044 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,570 | 5 | 276,546 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,595 | 25 | 225,275 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,700 | 15 | 309,050 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,640 | 60 | 487,161 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,630 | 10 | 438,515 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,595 | 35 | 309,501 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,595 | 0 | 205,821 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,580 | 15 | 221,334 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,545 | 35 | 274,836 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,490 | 55 | 298,369 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,495 | 5 | 254,861 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,450 | 45 | 260,366 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,390 | 60 | 352,771 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,420 | 30 | 362,251 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,455 | 35 | 312,936 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,440 | 15 | 263,068 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,420 | 20 | 228,476 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,405 | 15 | 289,186 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,400 | 5 | 168,829 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,410 | 10 | 174,171 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,380 | 30 | 127,436 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,520 | 25 | 237,679 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,520 | 0 | 296,486 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,495 | 25 | 268,349 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,475 | 20 | 256,516 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,505 | 30 | 338,982 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,495 | 10 | 232,607 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,455 | 40 | 236,675 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,460 | 5 | 359,768 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,445 | 15 | 295,167 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,435 | 10 | 171,185 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,450 | 15 | 447,046 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,435 | 15 | 142,664 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,440 | 5 | 172,235 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,440 | 0 | 371,265 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,445 | 5 | 367,313 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,460 | 15 | 399,399 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,420 | 40 | 460,281 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,440 | 20 | 722,312 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,425 | 15 | 828,597 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,410 | 15 | 857,577 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,540 | 15 | 1,005,505 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,435 | 105 | 1,127,918 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,500 | 65 | 835,890 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,225 | 275 | 1,097,432 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,255 | 30 | 781,182 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,295 | 40 | 834,228 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,435 | 140 | 1,053,886 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,495 | 60 | 953,143 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,540 | 45 | 875,267 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,625 | 85 | 922,639 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,590 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,545 | 45 | 932,857 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,515 | 30 | 839,794 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,545 | 30 | 811,979 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,505 | 40 | 871,710 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,445 | 60 | 939,329 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,445 | 0 | 1,016,737 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,485 | 40 | 1,080,606 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,485 | 0 | 991,402 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,435 | 50 | 1,108,887 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,500 | 65 | 1,129,748 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,640 | 20 | 1,185,572 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,615 | 25 | 1,370,192 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,545 | 70 | 1,213,019 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,565 | 20 | 1,451,806 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,555 | 10 | 1,250,835 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,525 | 30 | 1,179,390 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,535 | 10 | 1,011,075 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,465 | 70 | 1,076,121 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,415 | 50 | 1,256,173 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,495 | 80 | 968,974 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,625 | 130 | 1,233,464 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,625 | 0 | 1,126,052 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,580 | 45 | 932,065 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,640 | 60 | 1,175,213 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,650 | 10 | 1,162,955 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,735 | 85 | 1,186,699 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,820 | 85 | 1,373,961 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,975 | 155 | 1,124,666 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,975 | 0 | 970,931 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,900 | 75 | 461,857 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,015 | 15 | 515,475 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,940 | 75 | 523,360 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,980 | 40 | 712,728 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,970 | 10 | 1,066,159 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,920 | 50 | 945,763 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,960 | 40 | 944,297 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,990 | 30 | 828,037 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,965 | 25 | 872,411 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,780 | 185 | 987,909 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,745 | 35 | 928,705 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,790 | 45 | 981,534 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,755 | 35 | 952,255 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,745 | 10 | 882,304 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,655 | 90 | 1,164,670 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,770 | 115 | 979,825 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,795 | 25 | 956,658 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,770 | 25 | 1,017,012 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,780 | 10 | 972,445 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,775 | 5 | 805,060 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,705 | 70 | 879,262 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,685 | 20 | 894,957 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,880 | 195 | 1,124,123 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,005 | 125 | 1,151,860 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,975 | 30 | 1,267,457 | 0 | 0 | 0.00% | 0 |
24.01.23 | 0 | 45 | 1,182,029 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
3
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)
-
4
한·체코, '원전 전주기 협력' 체계 강화한다
-
5
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
6
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
7
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
8
광양시 284가구 비바람에 정전…1시간 만에 복구
-
9
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)