KODEX 글로벌비만치료제TOP2 Plus
(476070) I 코스피 ETF 09.20 15:3312,570 | 전일 | 12,585 | 고가 | 12,655 | 상한가 | 16,360 |
거래량 (주) |
43,274 |
15 -0.12% | 시가 | 12,650 | 저가 | 12,570 | 하한가 | 8,810 |
거래대금 (백만) |
545 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 12,585 | 15 | 43,274 | -595 | 123,827 | 1.46% | 8,376,173 |
24.09.19 | 12,555 | 30 | 72,345 | -6,144 | 124,422 | 1.46% | 8,375,578 |
24.09.13 | 12,560 | 5 | 44,610 | 10,701 | 130,566 | 1.54% | 8,369,434 |
24.09.12 | 12,170 | 390 | 57,345 | -2,941 | 119,865 | 1.41% | 8,380,135 |
24.09.11 | 12,250 | 80 | 32,710 | -16,512 | 122,806 | 1.44% | 8,377,194 |
24.09.10 | 12,220 | 30 | 34,224 | 31,465 | 139,318 | 1.63% | 8,410,682 |
24.09.09 | 12,150 | 70 | 69,278 | -65,402 | 107,853 | 1.26% | 8,442,147 |
24.09.06 | 12,460 | 310 | 128,350 | 160 | 173,255 | 2.03% | 8,376,745 |
24.09.05 | 12,565 | 105 | 55,767 | 173,095 | 173,095 | 2.01% | 8,426,905 |
24.09.04 | 12,915 | 350 | 167,721 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,895 | 20 | 54,769 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,710 | 185 | 77,665 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,615 | 95 | 158,917 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,720 | 105 | 135,830 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,750 | 30 | 147,092 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,695 | 55 | 58,713 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,765 | 70 | 65,930 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,675 | 90 | 1,090,641 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,780 | 105 | 80,973 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,685 | 95 | 110,820 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,430 | 255 | 99,428 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,760 | 330 | 93,859 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,505 | 255 | 163,448 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,355 | 150 | 61,539 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,465 | 110 | 45,827 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,170 | 295 | 129,332 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,610 | 560 | 127,947 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,950 | 340 | 132,235 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,745 | 205 | 387,661 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,400 | 345 | 205,781 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,150 | 750 | 885,835 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,305 | 155 | 350,718 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,230 | 75 | 61,951 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,330 | 100 | 224,084 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,410 | 65 | 1,094,823 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,415 | 5 | 150,456 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,455 | 40 | 107,191 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,455 | 0 | 299,081 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,520 | 65 | 145,623 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,510 | 10 | 183,695 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,355 | 155 | 166,293 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,755 | 400 | 354,823 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,105 | 350 | 289,748 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,235 | 130 | 260,120 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,190 | 45 | 209,664 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,890 | 300 | 365,402 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,940 | 50 | 222,042 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,805 | 135 | 191,264 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,675 | 130 | 141,253 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,585 | 90 | 139,292 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,385 | 200 | 133,838 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,285 | 100 | 131,593 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,595 | 310 | 274,812 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,720 | 125 | 4,691,627 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,525 | 195 | 251,897 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,460 | 65 | 132,636 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,420 | 40 | 132,770 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,645 | 225 | 169,690 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,475 | 170 | 302,939 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,355 | 120 | 183,348 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,185 | 170 | 256,264 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,210 | 25 | 166,165 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,120 | 90 | 360,614 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,115 | 5 | 243,186 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,155 | 40 | 198,403 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,230 | 75 | 253,798 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,090 | 140 | 278,200 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,065 | 25 | 296,469 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,330 | 265 | 446,511 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,200 | 130 | 135,636 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,065 | 135 | 282,787 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,965 | 100 | 103,031 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,130 | 165 | 333,139 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,895 | 235 | 266,627 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,755 | 140 | 162,130 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,675 | 80 | 304,055 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,685 | 10 | 307,498 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,730 | 45 | 341,170 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,700 | 30 | 280,035 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,820 | 120 | 451,689 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,795 | 25 | 640,048 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,840 | 45 | 304,315 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,795 | 45 | 322,560 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,650 | 145 | 1,189,622 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,795 | 145 | 325,829 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,035 | 240 | 435,525 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,875 | 160 | 365,625 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,800 | 75 | 361,361 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,045 | 245 | 347,564 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,025 | 20 | 282,693 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,945 | 80 | 395,557 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,805 | 140 | 286,335 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,660 | 145 | 407,480 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,965 | 305 | 450,297 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,645 | 320 | 604,534 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,565 | 80 | 245,978 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,375 | 245 | 301,711 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,255 | 120 | 277,299 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,445 | 190 | 251,248 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,200 | 245 | 412,679 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,140 | 60 | 254,808 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,070 | 70 | 260,101 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,290 | 220 | 546,647 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,365 | 75 | 613,556 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,420 | 55 | 348,822 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,485 | 65 | 487,177 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,545 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,540 | 5 | 465,330 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,765 | 225 | 302,419 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,700 | 65 | 462,063 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,520 | 180 | 313,848 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,770 | 250 | 492,145 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,655 | 115 | 421,311 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,865 | 210 | 349,651 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,085 | 220 | 507,072 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,095 | 10 | 363,798 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,045 | 50 | 510,392 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,965 | 80 | 716,090 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,580 | 385 | 793,089 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,570 | 10 | 586,542 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,620 | 50 | 633,336 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,510 | 110 | 640,838 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,440 | 70 | 659,038 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,360 | 80 | 520,322 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,285 | 75 | 560,475 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,390 | 105 | 666,313 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,440 | 50 | 658,315 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,360 | 80 | 773,658 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,040 | 320 | 906,971 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,430 | 390 | 1,733,269 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,770 | 340 | 977,731 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,940 | 170 | 1,983,815 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,935 | 5 | 882,688 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,140 | 205 | 1,118,777 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,845 | 295 | 1,362,437 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,985 | 140 | 1,613,109 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,755 | 230 | 1,175,374 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,555 | 1,200 | 1,410,209 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,225 | 330 | 786,235 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,205 | 20 | 583,994 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,095 | 110 | 779,037 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,155 | 60 | 798,410 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,385 | 230 | 727,312 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,410 | 25 | 882,258 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,075 | 335 | 1,245,815 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,070 | 5 | 690,239 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,895 | 175 | 849,738 | 0 | 0 | 0.00% | 0 |
24.02.14 | 0 | 105 | 1,005,529 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대차, 체코기업·대학과 미래모빌리티 생태계 구축 맞손
-
2
금감원 신임 부원장에 김병칠
-
3
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
4
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
5
식약처, 희귀 위선암 치료 신약 허가
-
6
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
7
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
8
한·체코, '원전 전주기 협력' 체계 강화한다
-
9
尹대통령 "팀 '체코리아', 원전 르네상스 함께 이뤄 나가자"(종합)
-
10
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"