KODEX 한국부동산리츠인프라

(476800)    I    코스피 ETF 12.03 15:33
4,660 전일 4,695 고가 4,695 상한가 6,100 거래량
(주)
803,376
35 -0.75% 시가 4,690 저가 4,650 하한가 3,290 거래대금
(백만)
3,746
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.03 4,695 35 803,376 510 3,086 0.01% 27,196,914
24.12.02 4,705 10 744,421 -20,080 2,576 0.01% 27,097,424
24.11.29 4,750 45 853,620 22,656 22,656 0.08% 27,077,344
24.11.28 4,725 25 1,001,571 0 0 0.00% 27,050,000
24.11.27 4,730 5 722,824 642 642 0.00% 26,949,358
24.11.26 4,750 20 587,110 0 0 0.00% 26,950,000
24.11.25 4,760 10 776,432 2,989 17,106 0.06% 26,782,894
24.11.22 4,740 20 816,080 -6,651 14,117 0.05% 26,785,883
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 7,051 7,051 0.03% 26,892,949
24.11.15 4,555 35 772,373 0 0 0.00% 0
24.11.14 4,635 40 695,312 0 0 0.00% 0
24.11.13 4,565 70 860,739 0 0 0.00% 0
24.11.12 4,675 110 1,451,672 0 0 0.00% 0
24.11.11 4,750 75 1,083,068 0 0 0.00% 0
24.11.08 4,765 15 784,753 0 0 0.00% 0
24.11.07 4,805 40 949,408 0 0 0.00% 0
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.

12.03 21:38 더보기 >