WON 한국부동산TOP3플러스
(480460) I 코스피 ETF 09.20 15:3310,650 | 전일 | 10,635 | 고가 | 10,720 | 상한가 | 13,825 |
거래량 (주) |
625 |
15 0.14% | 시가 | 10,720 | 저가 | 10,615 | 하한가 | 7,445 |
거래대금 (백만) |
7 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 10,635 | 15 | 625 | 0 | 0 | 0.00% | 1,000,000 |
24.09.19 | 10,530 | 105 | 54,454 | 0 | 0 | 0.00% | 1,000,000 |
24.09.13 | 10,520 | 10 | 636 | 0 | 0 | 0.00% | 1,000,000 |
24.09.12 | 10,530 | 10 | 6,176 | 0 | 0 | 0.00% | 1,000,000 |
24.09.11 | 10,535 | 5 | 990 | 0 | 0 | 0.00% | 1,000,000 |
24.09.10 | 10,495 | 40 | 107 | 0 | 0 | 0.00% | 1,000,000 |
24.09.09 | 10,550 | 55 | 2,140 | 0 | 0 | 0.00% | 1,000,000 |
24.09.06 | 10,535 | 15 | 9,847 | 0 | 0 | 0.00% | 1,000,000 |
24.09.05 | 10,600 | 65 | 1,713 | 0 | 0 | 0.00% | 1,000,000 |
24.09.04 | 10,620 | 20 | 2,566 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,595 | 25 | 1,568 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,620 | 25 | 1,594 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,515 | 105 | 4,201 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,565 | 0 | 159 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,675 | 110 | 4,223 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,685 | 10 | 3,512 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,610 | 75 | 1,791 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,625 | 15 | 295 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,640 | 15 | 3,440 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,655 | 15 | 1,917 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,670 | 15 | 1,898 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,695 | 25 | 5,307 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,755 | 60 | 2,755 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,685 | 70 | 3,083 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,700 | 15 | 266 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,600 | 100 | 276 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,605 | 5 | 372 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,665 | 60 | 290 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,550 | 115 | 8,636 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,350 | 200 | 1,480 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,735 | 385 | 3,002 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,910 | 175 | 1,224 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,910 | 0 | 515 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,795 | 115 | 7,692 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,795 | 50 | 668 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,705 | 90 | 2,322 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,660 | 45 | 1,861 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,670 | 10 | 507 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,645 | 25 | 1,666 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,610 | 35 | 472 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,580 | 30 | 1,900 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,545 | 35 | 244 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,515 | 30 | 1,150 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,425 | 90 | 1,034 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,380 | 45 | 1,143 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,335 | 45 | 1,344 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,285 | 50 | 7,508 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,265 | 20 | 446 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,260 | 5 | 931 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,340 | 80 | 6,594 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,350 | 10 | 478 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,385 | 35 | 5,447 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,375 | 10 | 255 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,335 | 40 | 162 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,365 | 30 | 8,155 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,395 | 30 | 547 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,385 | 10 | 470 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,380 | 30 | 358 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,370 | 10 | 281 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,335 | 35 | 258 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,310 | 25 | 2,131 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,140 | 170 | 10,227 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,100 | 40 | 25,327 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,220 | 120 | 7,597 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,220 | 0 | 21,019 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,410 | 190 | 10,168 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,485 | 75 | 13,425 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,535 | 50 | 2,190 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,590 | 55 | 2,259 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,580 | 10 | 3,332 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,560 | 20 | 12,272 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,550 | 10 | 14,051 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,495 | 55 | 4,981 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,500 | 5 | 834 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,510 | 10 | 1,528 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,500 | 10 | 394 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,460 | 40 | 423 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,485 | 25 | 1,675 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,470 | 15 | 1,050 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,440 | 30 | 1,692 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,425 | 15 | 295 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,455 | 30 | 677 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,440 | 15 | 448 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,490 | 50 | 4,159 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,535 | 45 | 2,349 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,530 | 5 | 2,839 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,465 | 65 | 7,236 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,460 | 5 | 4,606 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,385 | 75 | 3,637 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,430 | 45 | 30,757 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,305 | 125 | 9,872 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,175 | 130 | 5,577 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,150 | 25 | 6,226 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,150 | 0 | 12,077 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,135 | 15 | 10,660 | 0 | 0 | 0.00% | 0 |
24.04.30 | 0 | 45 | 7,928 | 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
尹대통령 "팀 '체코리아', 원전 르네상스 함께 이뤄 나가자"(종합)
-
6
한·체코, '원전 전주기 협력' 체계 강화한다
-
7
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
8
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범
-
9
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
10
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급