WON 미국빌리어네어
(489290) I 코스피 ETF 11.22 13:1011,760 | 전일 | 11,715 | 고가 | 11,800 | 상한가 | 15,225 |
거래량 (주) |
11,268 |
45 0.38% | 시가 | 11,775 | 저가 | 11,760 | 하한가 | 8,205 |
거래대금 (백만) |
133 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,745 | 30 | 20,248 | 0 | 0 | 0.00% | 800,000 |
24.11.20 | 11,630 | 115 | 3,918 | 0 | 0 | 0.00% | 800,000 |
24.11.19 | 11,605 | 25 | 2,278 | 0 | 0 | 0.00% | 800,000 |
24.11.18 | 11,635 | 30 | 2,748 | 0 | 0 | 0.00% | 800,000 |
24.11.15 | 11,910 | 275 | 11,950 | 0 | 0 | 0.00% | 800,000 |
24.11.14 | 11,890 | 20 | 6,681 | 0 | 0 | 0.00% | 800,000 |
24.11.13 | 11,935 | 45 | 37,377 | 0 | 0 | 0.00% | 800,000 |
24.11.12 | 11,800 | 135 | 4,634 | 0 | 0 | 0.00% | 800,000 |
24.11.11 | 11,630 | 170 | 12,475 | 0 | 0 | 0.00% | 800,000 |
24.11.08 | 11,595 | 35 | 1,260 | 0 | 0 | 0.00% | 800,000 |
24.11.07 | 11,200 | 395 | 1,122 | 0 | 0 | 0.00% | 800,000 |
24.11.06 | 10,805 | 395 | 826 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,790 | 15 | 679 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,835 | 45 | 150,264 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,970 | 135 | 105,551 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,125 | 155 | 148,248 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,025 | 100 | 1,855 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,090 | 65 | 2,372 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,015 | 75 | 11,451 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,845 | 170 | 1,026 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,910 | 65 | 1,774 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,860 | 50 | 9,586 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,805 | 55 | 235 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,770 | 35 | 262 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,725 | 45 | 242 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,650 | 75 | 155 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,680 | 30 | 1,881 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,580 | 100 | 50 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,550 | 30 | 405 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,565 | 15 | 204 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,380 | 185 | 255 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,520 | 140 | 458 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,255 | 265 | 1,366 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,150 | 105 | 1,036 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,130 | 20 | 215 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,265 | 135 | 5,189 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,475 | 210 | 185 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,335 | 140 | 860 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,305 | 30 | 273 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,310 | 5 | 843 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,210 | 100 | 591 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,145 | 65 | 402 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,945 | 200 | 201,629 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,935 | 10 | 1,029 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,680 | 255 | 16,801 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,590 | 90 | 535 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,505 | 85 | 1,511 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,645 | 140 | 1,380 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,710 | 65 | 3,403 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,670 | 40 | 1,473 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,985 | 315 | 3,714 | 0 | 0 | 0.00% | 0 |
24.09.03 | 0 | 10 | 511,881 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
2
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
디지틀조선(033130) 소폭 상승세 +4.16%
-
7
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲389.15엔(+1.02%), 38,415.32엔 [전장마감]
-
10
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]