TIMEFOLIO 글로벌우주테크&방산액티브
(478150) I 코스피 ETF 11.22 13:3513,275 | 전일 | 12,995 | 고가 | 13,290 | 상한가 | 16,890 |
거래량 (주) |
294,104 |
280 2.15% | 시가 | 13,150 | 저가 | 13,150 | 하한가 | 9,100 |
거래대금 (백만) |
3,901 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,030 | 35 | 219,805 | 3,012 | 6,876 | 0.14% | 4,743,124 |
24.11.20 | 12,870 | 160 | 326,113 | -4,072 | 3,864 | 0.09% | 4,496,136 |
24.11.19 | 13,050 | 180 | 349,273 | 7,436 | 7,936 | 0.18% | 4,292,064 |
24.11.18 | 12,975 | 75 | 464,056 | -7,644 | 500 | 0.01% | 3,899,500 |
24.11.15 | 13,610 | 635 | 511,778 | 4,408 | 8,144 | 0.21% | 3,791,856 |
24.11.14 | 13,425 | 215 | 578,194 | 1,222 | 3,736 | 0.11% | 3,346,264 |
24.11.13 | 13,525 | 100 | 401,977 | -5,630 | 2,514 | 0.09% | 2,897,486 |
24.11.12 | 13,315 | 210 | 677,561 | 1,277 | 8,144 | 0.30% | 2,691,856 |
24.11.11 | 12,905 | 410 | 813,473 | -1,005 | 6,867 | 0.27% | 2,543,133 |
24.11.08 | 12,895 | 10 | 546,272 | 0 | 7,872 | 0.31% | 2,542,128 |
24.11.07 | 12,350 | 545 | 572,079 | 7,872 | 7,872 | 0.31% | 2,492,128 |
24.11.06 | 12,030 | 320 | 206,561 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,005 | 25 | 201,455 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,955 | 50 | 199,118 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,125 | 170 | 188,796 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,225 | 100 | 169,783 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,320 | 95 | 172,257 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,320 | 0 | 189,801 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,325 | 5 | 185,184 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,310 | 15 | 220,866 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,340 | 30 | 201,415 | 0 | 0 | 0.00% | 0 |
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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
5
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들