TIMEFOLIO 글로벌우주테크&방산액티브
(478150) I 코스피 ETF 11.08 15:3312,905 | 전일 | 12,895 | 고가 | 12,935 | 상한가 | 16,760 |
거래량 (주) |
546,272 |
10 0.08% | 시가 | 12,905 | 저가 | 12,835 | 하한가 | 9,030 |
거래대금 (백만) |
7,035 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 12,895 | 10 | 546,272 | 0 | 7,872 | 0.31% | 2,542,128 |
24.11.07 | 12,350 | 545 | 572,079 | 0 | 7,872 | 0.31% | 2,492,128 |
24.11.06 | 12,030 | 320 | 206,561 | 1,535 | 7,872 | 0.31% | 2,492,128 |
24.11.05 | 12,005 | 25 | 201,455 | 5,943 | 6,337 | 0.26% | 2,443,663 |
24.11.04 | 11,955 | 50 | 199,118 | -1,481 | 394 | 0.02% | 2,449,606 |
24.11.01 | 12,125 | 170 | 188,796 | 1,621 | 1,875 | 0.08% | 2,348,125 |
24.10.31 | 12,225 | 100 | 169,783 | -68 | 254 | 0.01% | 2,349,746 |
24.10.30 | 12,320 | 95 | 172,257 | -293 | 322 | 0.01% | 2,299,678 |
24.10.29 | 12,320 | 0 | 189,801 | -1,453 | 615 | 0.03% | 2,249,385 |
24.10.28 | 12,325 | 5 | 185,184 | 491 | 2,068 | 0.10% | 2,147,932 |
24.10.25 | 12,310 | 15 | 220,866 | 1,577 | 1,577 | 0.08% | 2,048,423 |
24.10.24 | 12,340 | 30 | 201,415 | 0 | 0 | 0.00% | 2,000,000 |
24.10.23 | 12,615 | 275 | 290,718 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,515 | 100 | 218,374 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,490 | 25 | 273,194 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,500 | 10 | 294,183 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,220 | 280 | 324,370 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,240 | 20 | 252,931 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,030 | 210 | 212,487 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,780 | 250 | 201,713 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,910 | 130 | 170,863 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,840 | 70 | 181,330 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,870 | 30 | 226,044 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,500 | 370 | 179,324 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,445 | 55 | 167,078 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,185 | 260 | 201,099 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,210 | 25 | 136,100 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,340 | 130 | 169,881 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,330 | 10 | 183,606 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,325 | 5 | 163,353 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,235 | 90 | 146,759 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,060 | 175 | 154,110 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,005 | 55 | 161,209 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,975 | 30 | 142,600 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,840 | 135 | 172,263 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,825 | 15 | 193,627 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,825 | 0 | 172,799 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,600 | 225 | 165,463 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,640 | 40 | 168,822 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,815 | 175 | 162,972 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,770 | 45 | 172,076 | 0 | 0 | 0.00% | 0 |
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 |