WON 한국부동산TOP3플러스
(480460) I 코스피 ETF 12.13 15:339,555 | 전일 | 9,510 | 고가 | 9,575 | 상한가 | 12,360 |
거래량 (주) |
556 |
45 0.47% | 시가 | 9,490 | 저가 | 9,455 | 하한가 | 6,660 |
거래대금 (백만) |
5 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.13 | 9,510 | 45 | 556 | 0 | 0 | 0.00% | 1,000,000 |
24.12.12 | 9,440 | 70 | 329 | 0 | 0 | 0.00% | 1,000,000 |
24.12.11 | 9,380 | 60 | 583 | 0 | 0 | 0.00% | 1,000,000 |
24.12.10 | 9,075 | 305 | 1,789 | 0 | 0 | 0.00% | 1,000,000 |
24.12.09 | 9,300 | 225 | 993 | 0 | 0 | 0.00% | 1,000,000 |
24.12.06 | 9,310 | 10 | 3,791 | 0 | 0 | 0.00% | 1,000,000 |
24.12.05 | 9,440 | 130 | 233 | 0 | 0 | 0.00% | 1,000,000 |
24.12.04 | 9,545 | 105 | 921 | 0 | 0 | 0.00% | 1,000,000 |
24.12.03 | 9,630 | 85 | 129 | 0 | 0 | 0.00% | 1,000,000 |
24.12.02 | 9,655 | 25 | 181 | 0 | 0 | 0.00% | 1,000,000 |
24.11.29 | 9,770 | 115 | 259 | 0 | 0 | 0.00% | 1,000,000 |
24.11.28 | 9,700 | 120 | 159 | 0 | 0 | 0.00% | 1,000,000 |
24.11.27 | 9,755 | 55 | 2,041 | 0 | 0 | 0.00% | 0 |
24.11.26 | 9,755 | 0 | 303 | 0 | 0 | 0.00% | 0 |
24.11.25 | 9,720 | 35 | 884 | 0 | 0 | 0.00% | 0 |
24.11.22 | 9,695 | 25 | 38 | 0 | 0 | 0.00% | 0 |
24.11.21 | 9,670 | 25 | 454 | 0 | 0 | 0.00% | 0 |
24.11.20 | 9,535 | 135 | 1,824 | 0 | 0 | 0.00% | 0 |
24.11.19 | 9,435 | 100 | 258 | 0 | 0 | 0.00% | 0 |
24.11.18 | 9,340 | 95 | 472 | 0 | 0 | 0.00% | 0 |
24.11.15 | 9,305 | 35 | 455 | 0 | 0 | 0.00% | 0 |
24.11.14 | 9,360 | 55 | 1,084 | 0 | 0 | 0.00% | 0 |
24.11.13 | 9,290 | 70 | 1,456 | 0 | 0 | 0.00% | 0 |
24.11.12 | 9,455 | 165 | 3,048 | 0 | 0 | 0.00% | 0 |
24.11.11 | 9,660 | 205 | 20,321 | 0 | 0 | 0.00% | 0 |
24.11.08 | 9,685 | 25 | 412 | 0 | 0 | 0.00% | 0 |
24.11.07 | 9,765 | 80 | 2,303 | 0 | 0 | 0.00% | 0 |
24.11.06 | 9,830 | 65 | 3,169 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,800 | 30 | 541 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,870 | 70 | 774 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,945 | 75 | 310 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,885 | 60 | 222 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,920 | 15 | 175 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,920 | 0 | 375 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,975 | 55 | 633 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,075 | 100 | 1,357 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,115 | 40 | 457 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,210 | 95 | 1,298 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,260 | 50 | 2,012 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,250 | 10 | 266 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,295 | 45 | 367 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,270 | 25 | 141 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,355 | 85 | 1,404 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,370 | 15 | 743 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,195 | 175 | 3,189 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,200 | 5 | 1,858 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,100 | 100 | 665 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,220 | 120 | 886 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,190 | 30 | 1,588 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,205 | 15 | 8,124 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,400 | 195 | 2,992 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,480 | 80 | 1,746 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,610 | 80 | 419 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,650 | 40 | 437 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,700 | 50 | 2,028 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,680 | 20 | 4,868 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,650 | 30 | 1,087 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,635 | 15 | 625 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,530 | 105 | 54,454 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,520 | 10 | 636 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,530 | 10 | 6,176 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,535 | 5 | 990 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,495 | 40 | 107 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,550 | 55 | 2,140 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,535 | 15 | 9,847 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,600 | 65 | 1,713 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,620 | 20 | 2,566 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,595 | 25 | 1,568 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,620 | 25 | 1,594 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,515 | 105 | 4,201 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,565 | 0 | 159 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,675 | 110 | 4,223 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,685 | 10 | 3,512 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,610 | 75 | 1,791 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,625 | 15 | 295 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,640 | 15 | 3,440 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,655 | 15 | 1,917 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,670 | 15 | 1,898 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,695 | 25 | 5,307 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,755 | 60 | 2,755 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,685 | 70 | 3,083 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,700 | 15 | 266 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,600 | 100 | 276 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,605 | 5 | 372 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,665 | 60 | 290 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,550 | 115 | 8,636 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,350 | 200 | 1,480 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,735 | 385 | 3,002 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,910 | 175 | 1,224 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,910 | 0 | 515 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,795 | 115 | 7,692 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,795 | 50 | 668 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,705 | 90 | 2,322 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,660 | 45 | 1,861 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,670 | 10 | 507 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,645 | 25 | 1,666 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,610 | 35 | 472 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,580 | 30 | 1,900 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,545 | 35 | 244 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,515 | 30 | 1,150 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,425 | 90 | 1,034 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,380 | 45 | 1,143 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,335 | 45 | 1,344 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,285 | 50 | 7,508 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,265 | 20 | 446 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,260 | 5 | 931 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,340 | 80 | 6,594 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,350 | 10 | 478 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,385 | 35 | 5,447 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,375 | 10 | 255 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,335 | 40 | 162 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,365 | 30 | 8,155 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,395 | 30 | 547 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,385 | 10 | 470 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,380 | 30 | 358 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,370 | 10 | 281 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,335 | 35 | 258 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,310 | 25 | 2,131 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,140 | 170 | 10,227 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,100 | 40 | 25,327 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,220 | 120 | 7,597 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,220 | 0 | 21,019 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,410 | 190 | 10,168 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,485 | 75 | 13,425 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,535 | 50 | 2,190 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,590 | 55 | 2,259 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,580 | 10 | 3,332 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,560 | 20 | 12,272 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,550 | 10 | 14,051 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,495 | 55 | 4,981 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,500 | 5 | 834 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,510 | 10 | 1,528 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,500 | 10 | 394 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,460 | 40 | 423 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,485 | 25 | 1,675 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,470 | 15 | 1,050 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,440 | 30 | 1,692 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,425 | 15 | 295 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,455 | 30 | 677 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,440 | 15 | 448 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,490 | 50 | 4,159 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,535 | 45 | 2,349 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,530 | 5 | 2,839 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,465 | 65 | 7,236 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,460 | 5 | 4,606 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,385 | 75 | 3,637 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,430 | 45 | 30,757 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,305 | 125 | 9,872 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,175 | 130 | 5,577 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,150 | 25 | 6,226 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,150 | 0 | 12,077 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,135 | 15 | 10,660 | 0 | 0 | 0.00% | 0 |
24.04.30 | 0 | 45 | 7,928 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
알짜회사 뺏기면서까지 미래기술 올인한 박대연 티맥스그룹 회장, 개인회사로 재도약 vs 돈키호테로 전락
-
2
임종윤 "한미약품 임시주총 철회해야"…한미약품 "불가능"(종합)
-
3
한미약품그룹 장남 경영권 분쟁 해소 촉구…전환점 맞을까
-
4
하나캐피탈 신임 대표에 김용석 하나은행 부행장
-
5
[인사] 우주항공청
-
6
'中 경제실세' 허리펑 "완화적 통화정책으로 내수 촉진해야"
-
7
메가스터디, 공무원시험 시장서 철수…"적자 지속"
-
8
“내년에도 국장은 희망이”…코스피 거래량, 코인의 절반도 못 미쳐
-
9
'탈원전' 독일 재생에너지 비중 54% 사상 최대