KODEX 미국배당+10%프리미엄다우존스
(483290) I 코스피 ETF 09.20 15:3310,190 | 전일 | 10,185 | 고가 | 10,220 | 상한가 | 13,240 |
거래량 (주) |
487,576 |
5 0.05% | 시가 | 10,150 | 저가 | 10,145 | 하한가 | 7,130 |
거래대금 (백만) |
4,964 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 10,185 | 5 | 487,576 | 8,964 | 14,608 | 0.22% | 6,485,392 |
24.09.19 | 10,020 | 165 | 428,028 | 3,048 | 5,644 | 0.09% | 6,494,356 |
24.09.13 | 10,105 | 85 | 518,768 | 1,602 | 2,596 | 0.04% | 6,397,404 |
24.09.12 | 10,095 | 10 | 348,148 | -8,178 | 994 | 0.02% | 6,399,006 |
24.09.11 | 10,150 | 55 | 294,727 | -2,959 | 9,172 | 0.14% | 6,390,828 |
24.09.10 | 10,060 | 90 | 307,318 | 10,640 | 12,131 | 0.19% | 6,387,869 |
24.09.09 | 10,010 | 50 | 348,472 | 1,380 | 1,491 | 0.02% | 6,198,509 |
24.09.06 | 10,160 | 150 | 440,001 | -345 | 111 | 0.00% | 6,199,889 |
24.09.05 | 10,180 | 20 | 371,891 | 456 | 456 | 0.01% | 6,199,544 |
24.09.04 | 10,225 | 45 | 413,565 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,200 | 25 | 304,222 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,130 | 70 | 326,487 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,120 | 10 | 72,645 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,235 | 15 | 107,759 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,200 | 35 | 242,983 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,135 | 65 | 146,120 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,130 | 5 | 183,256 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,085 | 45 | 106,630 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,060 | 25 | 114,438 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,060 | 0 | 115,014 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,035 | 25 | 168,613 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,210 | 175 | 281,224 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,085 | 125 | 182,157 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,060 | 25 | 90,456 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,095 | 35 | 104,349 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,060 | 35 | 98,561 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,990 | 70 | 131,237 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,075 | 85 | 93,322 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,060 | 15 | 177,721 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,980 | 80 | 216,689 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,195 | 215 | 382,099 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,295 | 100 | 470,534 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,425 | 130 | 489,822 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,420 | 5 | 574,521 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,575 | 55 | 404,814 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,445 | 130 | 467,718 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,340 | 105 | 475,215 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,225 | 115 | 472,579 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,345 | 120 | 561,338 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,395 | 50 | 469,497 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,435 | 40 | 503,759 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,455 | 20 | 538,232 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,200 | 255 | 647,811 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,120 | 80 | 509,105 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,085 | 35 | 465,542 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,975 | 110 | 455,726 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,835 | 140 | 597,651 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,815 | 20 | 400,782 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,805 | 10 | 438,531 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,785 | 20 | 529,154 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,850 | 65 | 586,377 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,845 | 5 | 455,208 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,955 | 110 | 579,946 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,940 | 15 | 470,437 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,945 | 5 | 437,434 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,875 | 70 | 551,821 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,925 | 50 | 780,434 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,095 | 70 | 674,887 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,170 | 75 | 838,137 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,035 | 135 | 748,840 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,015 | 20 | 756,426 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,940 | 75 | 651,172 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,925 | 15 | 691,420 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,895 | 30 | 645,778 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,855 | 40 | 668,270 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,875 | 20 | 606,868 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,880 | 5 | 664,083 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,945 | 65 | 736,956 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,995 | 50 | 661,781 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,010 | 15 | 710,091 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,000 | 10 | 676,287 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,055 | 55 | 633,113 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,065 | 10 | 624,639 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,130 | 65 | 609,996 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,015 | 115 | 842,079 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,830 | 185 | 655,694 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,835 | 5 | 691,318 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,925 | 90 | 568,932 | 0 | 0 | 0.00% | 0 |
24.05.28 | 0 | 40 | 786,718 | 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
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
5
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
6
식약처, 희귀 위선암 치료 신약 허가
-
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"