KoAct 테크핵심소재공급망액티브
(482030) I 코스피 ETF 09.20 15:337,005 | 전일 | 6,970 | 고가 | 7,125 | 상한가 | 9,060 |
거래량 (주) |
24,279 |
35 0.50% | 시가 | 7,085 | 저가 | 7,005 | 하한가 | 4,880 |
거래대금 (백만) |
171 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 6,970 | 35 | 24,279 | 0 | 0 | 0.00% | 600,000 |
24.09.19 | 7,025 | 55 | 6,528 | 0 | 0 | 0.00% | 600,000 |
24.09.13 | 7,045 | 20 | 974 | 0 | 0 | 0.00% | 600,000 |
24.09.12 | 6,805 | 240 | 14,120 | 0 | 0 | 0.00% | 600,000 |
24.09.11 | 6,660 | 145 | 13,029 | 0 | 0 | 0.00% | 600,000 |
24.09.10 | 6,840 | 180 | 14,433 | 0 | 0 | 0.00% | 600,000 |
24.09.09 | 6,970 | 130 | 10,356 | 0 | 0 | 0.00% | 600,000 |
24.09.06 | 7,325 | 355 | 1,795 | 0 | 0 | 0.00% | 600,000 |
24.09.05 | 7,310 | 15 | 385 | 0 | 0 | 0.00% | 600,000 |
24.09.04 | 7,560 | 250 | 2,170 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,685 | 125 | 2,009 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,680 | 5 | 3,848 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,545 | 135 | 2,547 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,550 | 5 | 1,243 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,580 | 30 | 2,033 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,595 | 15 | 1,111 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,720 | 125 | 920 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,795 | 75 | 2,440 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,870 | 75 | 3,243 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,900 | 30 | 497 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,750 | 150 | 1,534 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,870 | 120 | 416 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,860 | 10 | 14,005 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,700 | 160 | 2,222 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,720 | 20 | 978 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,620 | 100 | 2,258 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,315 | 305 | 1,362 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,480 | 165 | 2,614 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,455 | 25 | 6,296 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,100 | 355 | 5,246 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,910 | 810 | 9,168 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,355 | 445 | 3,104 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,240 | 115 | 3,369 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,130 | 110 | 3,208 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,260 | 130 | 7,251 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,125 | 135 | 19,335 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,215 | 90 | 5,044 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,370 | 155 | 2,692 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,455 | 85 | 18,733 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,575 | 120 | 9,357 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,975 | 400 | 22,481 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,830 | 145 | 3,819 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,935 | 105 | 6,620 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,180 | 245 | 36,965 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,350 | 170 | 13,948 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,355 | 5 | 21,353 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,520 | 165 | 13,282 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,510 | 10 | 18,162 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,660 | 150 | 14,226 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,670 | 10 | 4,067 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,645 | 25 | 14,471 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,725 | 80 | 6,341 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,545 | 180 | 6,943 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,545 | 0 | 17,397 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,825 | 280 | 23,441 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,820 | 5 | 16,766 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,800 | 20 | 11,734 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,850 | 50 | 1,291 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,630 | 220 | 4,463 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,715 | 85 | 5,448 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,830 | 115 | 7,236 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,990 | 160 | 25,776 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,145 | 155 | 18,765 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,035 | 110 | 11,370 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,070 | 35 | 26,856 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,215 | 145 | 4,329 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,555 | 340 | 176,028 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,515 | 40 | 162,970 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,650 | 135 | 197,214 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,300 | 350 | 207,575 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,100 | 200 | 219,432 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,790 | 310 | 198,902 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,605 | 185 | 184,798 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,635 | 30 | 218,067 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,625 | 10 | 176,897 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,580 | 45 | 194,245 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,585 | 5 | 200,121 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,760 | 175 | 169,960 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,590 | 170 | 162,728 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,415 | 175 | 189,081 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,660 | 245 | 171,951 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,570 | 90 | 271,216 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,615 | 45 | 218,255 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,710 | 95 | 223,994 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,750 | 40 | 204,207 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,835 | 85 | 210,771 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,740 | 95 | 214,325 | 0 | 0 | 0.00% | 0 |
24.05.14 | 0 | 200 | 212,081 | 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
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
3
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
4
한·체코, '원전 전주기 협력' 체계 강화한다
-
5
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)
-
6
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
7
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
8
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
9
광양시 284가구 비바람에 정전…1시간 만에 복구