TIME 코스피액티브 385720

23,405-0.57%KOSPI · 직전 거래일 종가

TIME 코스피액티브(385720)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 23,405원으로 -0.57% 변동했으며, 거래량은 71,434주, 거래대금은 17억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	23,430	23,800	23,000	23,405	71,434
20260806	24,080	24,175	23,200	23,540	362,160
20260805	24,525	24,740	24,200	24,490	208,312
20260804	23,500	23,700	22,635	23,640	178,698
20260803	23,875	23,875	23,095	23,115	250,175
20260731	22,200	25,585	22,180	25,585	355,113
20260730	20,650	22,300	20,650	20,725	716,491
20260729	22,940	23,360	19,865	21,345	2,431,936
20260728	24,235	24,885	22,485	22,650	186,999
20260727	25,650	25,650	24,650	25,500	122,104
20260724	26,465	26,465	24,930	25,170	87,611
20260723	26,035	26,700	25,895	26,700	149,972
20260722	26,500	26,970	25,560	25,695	140,142
20260721	24,615	25,795	24,245	25,525	290,496
20260720	24,945	25,750	24,400	24,615	159,547
20260716	26,400	26,500	25,385	25,930	255,325
20260715	26,545	27,995	26,480	27,615	225,377
20260714	25,830	26,285	24,330	25,900	276,803
20260713	28,405	28,585	25,740	25,770	303,548
20260710	28,135	29,165	27,915	28,505	392,517
20260709	28,270	28,525	26,600	27,540	228,948
20260708	28,810	29,335	27,180	27,570	1,457,306
20260707	29,730	30,000	28,080	28,830	2,199,213
20260706	30,870	31,405	29,340	30,275	388,944
20260703	29,815	30,930	28,150	30,920	425,025
20260702	30,585	31,620	29,500	29,865	405,153
20260701	32,820	33,240	31,480	32,380	219,949
20260630	32,305	33,215	31,645	32,725	257,041
20260629	32,110	32,625	31,160	32,205	325,700
20260626	33,945	33,945	31,070	32,265	494,362

TIME 코스피액티브 관련 뉴스

뉴스가 없습니다.