TIMEFOLIO 글로벌우주테크&방산액티브
(478150) I 코스피 ETF 09.20 15:3311,060 | 전일 | 11,005 | 고가 | 11,105 | 상한가 | 14,305 |
거래량 (주) |
161,209 |
55 0.50% | 시가 | 11,045 | 저가 | 10,965 | 하한가 | 7,705 |
거래대금 (백만) |
1,782 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 11,005 | 55 | 161,209 | 1,430 | 5,597 | 0.40% | 1,394,403 |
24.09.19 | 10,975 | 30 | 142,600 | -2,426 | 4,167 | 0.30% | 1,395,833 |
24.09.13 | 10,840 | 135 | 172,263 | -2,900 | 6,593 | 0.45% | 1,443,407 |
24.09.12 | 10,825 | 15 | 193,627 | 198 | 9,493 | 0.65% | 1,440,507 |
24.09.11 | 10,825 | 0 | 172,799 | 3,751 | 9,295 | 0.64% | 1,440,705 |
24.09.10 | 10,600 | 225 | 165,463 | -579 | 5,544 | 0.38% | 1,444,456 |
24.09.09 | 10,640 | 40 | 168,822 | -1,949 | 6,123 | 0.42% | 1,443,877 |
24.09.06 | 10,815 | 175 | 162,972 | 1,141 | 8,072 | 0.56% | 1,441,928 |
24.09.05 | 10,770 | 45 | 172,076 | 6,931 | 6,931 | 0.48% | 1,443,069 |
24.09.04 | 11,010 | 240 | 190,598 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,010 | 0 | 195,032 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,970 | 40 | 157,913 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,850 | 120 | 130,293 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,925 | 75 | 199,386 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,860 | 65 | 168,250 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,855 | 5 | 155,463 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,925 | 70 | 150,675 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,965 | 40 | 150,921 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,910 | 55 | 165,473 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,945 | 35 | 179,800 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,930 | 15 | 172,732 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,090 | 160 | 170,181 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,910 | 180 | 166,884 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,905 | 5 | 158,349 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,795 | 110 | 139,636 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,745 | 50 | 144,056 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,580 | 165 | 150,363 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,610 | 30 | 177,296 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,500 | 110 | 161,093 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,195 | 305 | 168,653 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,780 | 585 | 197,413 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,005 | 225 | 201,853 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,960 | 45 | 168,754 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,020 | 60 | 179,866 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,015 | 5 | 175,793 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,950 | 65 | 186,154 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,800 | 150 | 160,099 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,070 | 270 | 173,592 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,855 | 215 | 219,011 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,745 | 110 | 167,347 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,830 | 85 | 150,774 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,825 | 5 | 166,565 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,990 | 165 | 197,954 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,885 | 105 | 211,166 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,800 | 85 | 203,640 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,620 | 180 | 218,393 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,685 | 65 | 157,208 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,680 | 5 | 153,871 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,615 | 65 | 188,237 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,580 | 35 | 179,319 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,550 | 30 | 159,157 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,570 | 20 | 183,002 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,530 | 40 | 168,648 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,475 | 55 | 160,927 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,545 | 70 | 181,840 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,550 | 5 | 159,760 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,540 | 10 | 148,375 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,635 | 95 | 159,771 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,725 | 90 | 208,996 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,810 | 85 | 182,296 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,780 | 30 | 161,176 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,765 | 15 | 168,109 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,720 | 45 | 174,100 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,540 | 180 | 171,864 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,500 | 40 | 153,417 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,555 | 55 | 171,233 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,535 | 20 | 164,425 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,520 | 15 | 167,616 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,620 | 100 | 182,925 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,620 | 0 | 158,848 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,595 | 25 | 163,947 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,555 | 40 | 163,357 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,685 | 130 | 169,904 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,615 | 70 | 173,192 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,505 | 110 | 168,623 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,410 | 95 | 167,065 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,465 | 55 | 155,303 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,590 | 125 | 155,956 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,540 | 50 | 150,854 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,465 | 75 | 174,564 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,455 | 10 | 209,865 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,475 | 20 | 175,787 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,520 | 45 | 167,922 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,395 | 125 | 170,835 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,335 | 60 | 121,996 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,370 | 35 | 163,286 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,420 | 50 | 177,053 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,490 | 70 | 174,225 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,485 | 5 | 190,337 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,315 | 170 | 156,098 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,285 | 30 | 165,737 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,305 | 20 | 156,108 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,090 | 215 | 179,403 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,115 | 25 | 161,822 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,180 | 65 | 177,708 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,220 | 40 | 132,016 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,090 | 130 | 179,940 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,130 | 40 | 273,973 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,205 | 75 | 245,158 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,125 | 80 | 371,342 | 0 | 0 | 0.00% | 0 |
24.04.23 | 0 | 120 | 266,351 | 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
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
5
식약처, 희귀 위선암 치료 신약 허가
-
6
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
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"