WON 반도체밸류체인액티브
(474590) I 코스피 ETF 09.20 15:338,610 | 전일 | 8,525 | 고가 | 8,850 | 상한가 | 11,080 |
거래량 (주) |
6,091 |
85 1.00% | 시가 | 8,850 | 저가 | 8,610 | 하한가 | 5,970 |
거래대금 (백만) |
53 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 8,525 | 85 | 6,091 | -101 | 490 | 0.01% | 5,949,510 |
24.09.19 | 8,810 | 285 | 8,971 | 0 | 591 | 0.01% | 5,949,409 |
24.09.13 | 9,065 | 255 | 263 | 0 | 591 | 0.01% | 5,949,409 |
24.09.12 | 8,505 | 560 | 2,513 | 0 | 591 | 0.01% | 5,949,409 |
24.09.11 | 8,580 | 75 | 596 | 0 | 591 | 0.01% | 5,949,409 |
24.09.10 | 8,745 | 165 | 323 | 0 | 591 | 0.01% | 6,049,409 |
24.09.09 | 8,700 | 45 | 1,381 | 400 | 591 | 0.01% | 6,049,409 |
24.09.06 | 8,800 | 100 | 47,474 | 0 | 191 | 0.00% | 6,049,809 |
24.09.05 | 8,905 | 105 | 1,185 | 191 | 191 | 0.00% | 6,049,809 |
24.09.04 | 9,460 | 555 | 56,009 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,715 | 255 | 19,091 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,840 | 125 | 665 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,690 | 150 | 361,939 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,120 | 430 | 19,860 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,925 | 195 | 587 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,035 | 110 | 554 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,330 | 295 | 591 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,410 | 80 | 1,104 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,590 | 180 | 1,015,230 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,700 | 110 | 215 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,530 | 170 | 190 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,760 | 230 | 585 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,230 | 530 | 3,359 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,000 | 230 | 1,321,341 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,970 | 30 | 44 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,815 | 155 | 197 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,530 | 285 | 7,475 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,645 | 115 | 217 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,365 | 280 | 3,739 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,005 | 360 | 2,342,450 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,000 | 995 | 2,336,751 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,850 | 850 | 1,003,602 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,945 | 95 | 23,563 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,530 | 415 | 3,752 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,765 | 235 | 1,021 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,675 | 90 | 644 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,645 | 30 | 734 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,200 | 555 | 44,103 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,145 | 55 | 313,909 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,170 | 25 | 1,011,765 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,520 | 350 | 1,168 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,625 | 105 | 5,615 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,825 | 200 | 1,121,675 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,375 | 550 | 42,871 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,205 | 170 | 868,412 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,140 | 65 | 1,275 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,500 | 360 | 36,394 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,480 | 20 | 12,655 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,545 | 65 | 2,905 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,370 | 175 | 1,355 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,415 | 45 | 4,406 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,250 | 165 | 4,199 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,025 | 225 | 1,129 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,985 | 40 | 892 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,130 | 145 | 1,529 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,205 | 75 | 6,243 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,095 | 110 | 853 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,110 | 15 | 5,169 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,805 | 305 | 1,946 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,890 | 85 | 2,275 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,040 | 150 | 5,057 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,260 | 220 | 1,368 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,265 | 5 | 2,740 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,170 | 95 | 3,259 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,860 | 310 | 2,200 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,885 | 25 | 8,016 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,900 | 15 | 410 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,630 | 270 | 1,135 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,480 | 150 | 394 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,520 | 40 | 5,453 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,500 | 20 | 7,456 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,250 | 250 | 3,102 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,195 | 55 | 9,722 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,260 | 65 | 2,585 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,185 | 75 | 2,240 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,345 | 160 | 4,351 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,640 | 295 | 7,215 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,805 | 165 | 1,677 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,705 | 100 | 3,751 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,520 | 185 | 3,700 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,895 | 375 | 5,878 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,885 | 10 | 1,740,575 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,800 | 85 | 16,587 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,750 | 50 | 460,617 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,670 | 80 | 2,344 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,850 | 180 | 3,006 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,660 | 190 | 3,795 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,640 | 20 | 2,844 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,610 | 30 | 1,465 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,775 | 165 | 1,409 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,880 | 105 | 895 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,975 | 95 | 7,925 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,555 | 420 | 5,664 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,550 | 5 | 8,000 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,520 | 30 | 25,634 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,635 | 115 | 12,238 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,480 | 155 | 119,936 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,270 | 210 | 8,406 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,545 | 275 | 2,543 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,095 | 450 | 1,620 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,215 | 120 | 4,085 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,445 | 230 | 924,767 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,860 | 415 | 4,216 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,735 | 125 | 3,803 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,720 | 15 | 6,888 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,210 | 490 | 862,393 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,195 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,150 | 45 | 5,350 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,935 | 215 | 1,170,184 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,980 | 45 | 3,825 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,215 | 235 | 26,454 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,385 | 170 | 7,007 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,960 | 425 | 12,412 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,155 | 195 | 6,000 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,095 | 60 | 12,452 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,190 | 95 | 11,714 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,990 | 200 | 7,290 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,870 | 120 | 9,488 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,615 | 255 | 8,680 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,360 | 255 | 3,215 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,490 | 130 | 8,735 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,525 | 35 | 442,696 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,160 | 365 | 16,508 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,945 | 215 | 30,533 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,130 | 185 | 2,275 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,985 | 145 | 1,703 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,980 | 5 | 484,969 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,195 | 215 | 4,529 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,240 | 45 | 11,000 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,090 | 150 | 1,042,820 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,310 | 220 | 4,452 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,160 | 150 | 6,515 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,260 | 100 | 11,218 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,235 | 25 | 5,521 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,335 | 100 | 6,891 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,880 | 455 | 5,041 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,985 | 105 | 722 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,745 | 240 | 1,625 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,760 | 15 | 405 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,725 | 35 | 2,061 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,640 | 85 | 13,747 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,270 | 370 | 2,901 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,355 | 85 | 23,170 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,330 | 25 | 4,076 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,205 | 125 | 1,006 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,405 | 200 | 4,134 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,495 | 90 | 7,735 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,435 | 60 | 5,725 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,035 | 400 | 969,807 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,810 | 225 | 6,290 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,870 | 60 | 2,304 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,705 | 165 | 1,509 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,875 | 170 | 1,269 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,745 | 130 | 373 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,920 | 175 | 973 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,215 | 295 | 4,860 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,180 | 35 | 1,752 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,340 | 160 | 497,876 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,570 | 230 | 3,844 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,570 | 0 | 911,882 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,565 | 5 | 2,178 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,725 | 160 | 4,176 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,495 | 230 | 932,242 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,945 | 550 | 1,292,637 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,780 | 165 | 2,408 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,860 | 80 | 947,977 | 0 | 0 | 0.00% | 0 |
24.01.16 | 0 | 90 | 1,237,129 | 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
금감원 신임 부원장에 김병칠
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
5
한·체코, '원전 전주기 협력' 체계 강화한다
-
6
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
7
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범
-
8
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
9
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
10
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1