KODEX 한국부동산리츠인프라
(476800) I 코스피 ETF 11.21 15:324,740 | 전일 | 4,725 | 고가 | 4,745 | 상한가 | 6,160 |
거래량 (주) |
711,124 |
15 0.32% | 시가 | 4,720 | 저가 | 4,720 | 하한가 | 3,320 |
거래대금 (백만) |
3,364 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 4,725 | 15 | 711,124 | 0 | 20,768 | 0.08% | 26,779,232 |
24.11.20 | 4,680 | 45 | 865,733 | 20,768 | 20,768 | 0.08% | 26,779,232 |
24.11.19 | 4,625 | 55 | 901,509 | 0 | 0 | 0.00% | 26,900,000 |
24.11.18 | 4,590 | 35 | 788,858 | 5,888 | 7,051 | 0.03% | 26,892,949 |
24.11.15 | 4,555 | 35 | 772,373 | -18,485 | 1,163 | 0.00% | 26,898,837 |
24.11.14 | 4,635 | 40 | 695,312 | 12,402 | 19,648 | 0.07% | 26,880,352 |
24.11.13 | 4,565 | 70 | 860,739 | 4,794 | 7,246 | 0.03% | 25,292,754 |
24.11.12 | 4,675 | 110 | 1,451,672 | -704 | 2,452 | 0.01% | 25,097,548 |
24.11.11 | 4,750 | 75 | 1,083,068 | -14,940 | 3,156 | 0.01% | 25,046,844 |
24.11.08 | 4,765 | 15 | 784,753 | 13,278 | 18,096 | 0.07% | 24,931,904 |
24.11.07 | 4,805 | 40 | 949,408 | 4,818 | 4,818 | 0.02% | 24,795,182 |
24.11.06 | 4,840 | 35 | 1,055,980 | 0 | 0 | 0.00% | 0 |
24.11.05 | 4,830 | 10 | 736,504 | 0 | 0 | 0.00% | 0 |
24.11.04 | 4,870 | 40 | 952,638 | 0 | 0 | 0.00% | 0 |
24.11.01 | 4,900 | 30 | 645,630 | 0 | 0 | 0.00% | 0 |
24.10.31 | 4,870 | 30 | 725,340 | 0 | 0 | 0.00% | 0 |
24.10.30 | 4,905 | 35 | 867,625 | 0 | 0 | 0.00% | 0 |
24.10.29 | 4,880 | 25 | 747,258 | 0 | 0 | 0.00% | 0 |
24.10.28 | 4,920 | 40 | 1,081,606 | 0 | 0 | 0.00% | 0 |
24.10.25 | 4,990 | 70 | 1,099,941 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,005 | 15 | 789,029 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,025 | 20 | 868,198 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,065 | 40 | 962,397 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,055 | 10 | 749,943 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,075 | 20 | 820,636 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,055 | 20 | 793,833 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,090 | 35 | 761,281 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,080 | 10 | 872,072 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,070 | 45 | 774,830 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,040 | 30 | 909,359 | 0 | 0 | 0.00% | 0 |
24.10.10 | 4,985 | 55 | 862,400 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,050 | 65 | 1,161,262 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,030 | 20 | 981,896 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,075 | 45 | 1,115,876 | 0 | 0 | 0.00% | 0 |
24.10.02 | 5,155 | 80 | 1,081,110 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,190 | 35 | 908,347 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,215 | 25 | 1,193,016 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,220 | 5 | 1,200,094 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,245 | 25 | 1,014,225 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,260 | 15 | 888,116 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,260 | 0 | 1,461,375 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,265 | 5 | 895,339 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,250 | 15 | 754,332 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,250 | 0 | 827,921 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,290 | 5 | 1,182,317 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,285 | 5 | 1,061,807 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,270 | 15 | 641,987 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,285 | 15 | 913,393 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,280 | 5 | 784,896 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,300 | 20 | 903,165 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,320 | 20 | 996,102 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,320 | 0 | 712,721 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,315 | 5 | 776,478 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,280 | 35 | 670,173 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,275 | 5 | 751,440 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,295 | 20 | 592,750 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,290 | 5 | 575,961 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,275 | 15 | 654,119 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,260 | 15 | 179,442 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,255 | 5 | 204,374 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,265 | 10 | 188,691 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,295 | 30 | 313,230 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,310 | 15 | 245,920 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,310 | 0 | 203,240 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,295 | 15 | 179,572 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,370 | 40 | 343,417 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,290 | 80 | 219,115 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,290 | 0 | 396,020 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,345 | 55 | 272,100 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,310 | 35 | 311,801 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,145 | 165 | 337,988 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,385 | 240 | 940,820 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,460 | 75 | 383,197 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,460 | 0 | 222,476 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,395 | 65 | 247,982 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,345 | 50 | 151,907 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,310 | 35 | 245,236 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,295 | 15 | 97,916 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,310 | 15 | 123,553 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,290 | 20 | 159,843 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,305 | 15 | 249,619 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,290 | 15 | 204,752 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,285 | 5 | 144,706 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,270 | 15 | 259,794 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,230 | 40 | 285,659 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,205 | 25 | 203,886 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,200 | 5 | 154,861 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,200 | 35 | 232,444 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,190 | 10 | 263,081 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,190 | 0 | 372,502 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,210 | 20 | 404,561 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,200 | 10 | 251,181 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,230 | 30 | 517,562 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,235 | 5 | 275,526 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,210 | 25 | 232,082 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,235 | 25 | 255,140 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,250 | 15 | 369,575 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,230 | 20 | 417,722 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,215 | 15 | 592,722 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,210 | 5 | 585,291 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,195 | 15 | 458,816 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,185 | 10 | 508,365 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,135 | 50 | 534,356 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,135 | 0 | 650,778 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,185 | 50 | 824,228 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,175 | 10 | 592,080 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,230 | 55 | 754,786 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,260 | 30 | 684,830 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,310 | 20 | 810,534 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,325 | 15 | 750,892 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,315 | 10 | 698,331 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,325 | 10 | 693,247 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,280 | 45 | 1,251,457 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,270 | 10 | 944,122 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,270 | 0 | 1,041,230 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,255 | 15 | 1,095,514 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,230 | 25 | 906,142 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,235 | 5 | 949,991 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,260 | 25 | 961,025 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,255 | 5 | 956,332 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,235 | 20 | 961,551 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,230 | 5 | 1,018,567 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,245 | 15 | 915,198 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,235 | 10 | 959,429 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,260 | 25 | 1,026,522 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,275 | 15 | 971,924 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,270 | 5 | 1,069,164 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,240 | 30 | 1,109,713 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,245 | 5 | 1,070,823 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,255 | 20 | 1,074,246 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,260 | 5 | 1,151,581 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,190 | 70 | 1,301,610 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,155 | 35 | 1,063,921 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,135 | 20 | 1,036,892 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,140 | 5 | 460,230 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,130 | 10 | 413,035 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,120 | 10 | 719,558 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,115 | 5 | 805,767 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,125 | 10 | 697,408 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,120 | 5 | 800,499 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,095 | 25 | 748,631 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,075 | 20 | 801,529 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,030 | 45 | 793,976 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,040 | 10 | 853,257 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,025 | 15 | 807,695 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,020 | 5 | 925,274 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,100 | 80 | 973,795 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,120 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,125 | 25 | 953,012 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,175 | 50 | 935,262 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,210 | 35 | 940,546 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,235 | 25 | 1,223,502 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,260 | 25 | 889,898 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,260 | 0 | 965,134 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,240 | 20 | 982,344 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,240 | 0 | 935,595 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,245 | 5 | 1,470,763 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,250 | 5 | 488,180 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,240 | 10 | 518,077 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,230 | 10 | 472,281 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,240 | 10 | 594,170 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,205 | 35 | 577,407 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,160 | 45 | 647,556 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,150 | 10 | 525,041 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,130 | 20 | 508,410 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,110 | 20 | 634,390 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,180 | 70 | 774,585 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,205 | 25 | 692,784 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,210 | 5 | 563,555 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,225 | 15 | 667,095 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,230 | 5 | 679,301 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,185 | 45 | 654,844 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,195 | 10 | 865,381 | 0 | 0 | 0.00% | 0 |
24.03.07 | 5,180 | 15 | 1,134,902 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,135 | 45 | 1,251,205 | 0 | 0 | 0.00% | 0 |
24.03.05 | 0 | 45 | 772,030 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사