WON 반도체밸류체인액티브(474590)- 매일경제 마켓

WON 반도체밸류체인액티브

(474590) I 코스피 ETF 11.29 15:33

7,665	전일	7,815	고가	7,770	상한가	10,155	거래량 (주)	726,206
150 -1.92%	시가	7,770	저가	7,570	하한가	5,475	거래대금 (백만)	5,531

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.29	7,815	150	726,206	-65	4,582	0.15%	3,095,418
24.11.28	7,980	165	1,569	-3	4,647	0.15%	3,095,353
24.11.27	8,305	325	1,835	0	4,650	0.15%	3,095,350
24.11.26	8,260	45	622	0	4,650	0.15%	3,095,350
24.11.25	8,130	130	860	0	4,650	0.15%	3,095,350
24.11.22	8,025	105	521	0	4,650	0.15%	3,095,350
24.11.21	7,960	65	233	0	4,650	0.15%	3,095,350
24.11.20	7,960	0	1,329	0	4,650	0.15%	3,095,350
24.11.19	7,975	15	768	0	4,650	0.15%	3,095,350
24.11.18	8,145	170	1,126	4,650	4,650	0.15%	3,095,350
24.11.15	7,835	310	42,215	0	0	0.00%	0
24.11.14	8,090	215	2,749	0	0	0.00%	0
24.11.13	8,360	270	1,303	0	0	0.00%	0
24.11.12	8,605	245	2,458	0	0	0.00%	0
24.11.11	8,980	375	1,658	0	0	0.00%	0
24.11.08	8,965	15	916	0	0	0.00%	0
24.11.07	8,880	85	800	0	0	0.00%	0
24.11.06	8,925	45	380,304	0	0	0.00%	0
24.11.05	8,995	70	4,058	0	0	0.00%	0
24.11.04	8,820	175	1,118,233	0	0	0.00%	0
24.11.01	8,900	80	479,858	0	0	0.00%	0
24.10.31	9,000	100	937,339	0	0	0.00%	0
24.10.30	9,035	35	1,031	0	0	0.00%	0
24.10.29	9,090	55	1,639	0	0	0.00%	0
24.10.28	9,080	10	2,540	0	0	0.00%	0
24.10.25	9,060	20	400	0	0	0.00%	0
24.10.24	9,185	125	7,429	0	0	0.00%	0
24.10.23	8,900	285	3,188	0	0	0.00%	0
24.10.22	9,090	190	4,397	0	0	0.00%	0
24.10.21	9,050	40	4,352	0	0	0.00%	0
24.10.18	9,400	350	7,435	0	0	0.00%	0
24.10.17	9,260	140	3,770	0	0	0.00%	0
24.10.16	9,460	200	2,716	0	0	0.00%	0
24.10.15	9,325	135	667	0	0	0.00%	0
24.10.14	9,175	150	1,930	0	0	0.00%	0
24.10.11	9,095	80	157	0	0	0.00%	0
24.10.10	9,110	15	1,729	0	0	0.00%	0
24.10.08	9,235	125	555	0	0	0.00%	0
24.10.07	9,055	180	3,988	0	0	0.00%	0
24.10.04	8,965	90	16,483	0	0	0.00%	0
24.10.02	9,060	95	18,727	0	0	0.00%	0
24.09.30	9,380	320	2,261	0	0	0.00%	0
24.09.27	9,375	5	503	0	0	0.00%	0
24.09.26	8,970	405	1,872	0	0	0.00%	0
24.09.25	8,940	30	3,694	0	0	0.00%	0
24.09.24	8,775	165	2,011	0	0	0.00%	0
24.09.23	8,610	165	1,135	0	0	0.00%	0
24.09.20	8,525	85	6,091	0	0	0.00%	0
24.09.19	8,810	285	8,971	0	0	0.00%	0
24.09.13	9,065	255	263	0	0	0.00%	0
24.09.12	8,505	560	2,513	0	0	0.00%	0
24.09.11	8,580	75	596	0	0	0.00%	0
24.09.10	8,745	165	323	0	0	0.00%	0
24.09.09	8,700	45	1,381	0	0	0.00%	0
24.09.06	8,800	100	47,474	0	0	0.00%	0
24.09.05	8,905	105	1,185	0	0	0.00%	0
24.09.04	9,460	555	56,009	0	0	0.00%	0
24.09.03	9,715	255	19,091	0	0	0.00%	0
24.09.02	9,840	125	665	0	0	0.00%	0
24.08.30	9,690	150	361,939	0	0	0.00%	0
24.08.29	10,120	430	19,860	0	0	0.00%	0
24.08.28	9,925	195	587	0	0	0.00%	0
24.08.27	10,035	110	554	0	0	0.00%	0
24.08.26	10,330	295	591	0	0	0.00%	0
24.08.23	10,410	80	1,104	0	0	0.00%	0
24.08.22	10,590	180	1,015,230	0	0	0.00%	0
24.08.21	10,700	110	215	0	0	0.00%	0
24.08.20	10,530	170	190	0	0	0.00%	0
24.08.19	10,760	230	585	0	0	0.00%	0
24.08.16	10,230	530	3,359	0	0	0.00%	0
24.08.14	10,000	230	1,321,341	0	0	0.00%	0
24.08.13	9,970	30	44	0	0	0.00%	0
24.08.12	9,815	155	197	0	0	0.00%	0
24.08.09	9,530	285	7,475	0	0	0.00%	0
24.08.08	9,645	115	217	0	0	0.00%	0
24.08.07	9,365	280	3,739	0	0	0.00%	0
24.08.06	9,005	360	2,342,450	0	0	0.00%	0
24.08.05	10,000	995	2,336,751	0	0	0.00%	0
24.08.02	10,850	850	1,003,602	0	0	0.00%	0
24.08.01	10,945	95	23,563	0	0	0.00%	0
24.07.31	10,530	415	3,752	0	0	0.00%	0
24.07.30	10,765	235	1,021	0	0	0.00%	0
24.07.29	10,675	90	644	0	0	0.00%	0
24.07.26	10,645	30	734	0	0	0.00%	0
24.07.25	11,200	555	44,103	0	0	0.00%	0
24.07.24	11,145	55	313,909	0	0	0.00%	0
24.07.23	11,170	25	1,011,765	0	0	0.00%	0
24.07.22	11,520	350	1,168	0	0	0.00%	0
24.07.19	11,625	105	5,615	0	0	0.00%	0
24.07.18	11,825	200	1,121,675	0	0	0.00%	0
24.07.17	12,375	550	42,871	0	0	0.00%	0
24.07.16	12,205	170	868,412	0	0	0.00%	0
24.07.15	12,140	65	1,275	0	0	0.00%	0
24.07.12	12,500	360	36,394	0	0	0.00%	0
24.07.11	12,480	20	12,655	0	0	0.00%	0
24.07.10	12,545	65	2,905	0	0	0.00%	0
24.07.09	12,370	175	1,355	0	0	0.00%	0
24.07.08	12,415	45	4,406	0	0	0.00%	0
24.07.05	12,250	165	4,199	0	0	0.00%	0
24.07.04	12,025	225	1,129	0	0	0.00%	0
24.07.03	11,985	40	892	0	0	0.00%	0
24.07.02	12,130	145	1,529	0	0	0.00%	0
24.07.01	12,205	75	6,243	0	0	0.00%	0
24.06.28	12,095	110	853	0	0	0.00%	0
24.06.27	12,110	15	5,169	0	0	0.00%	0
24.06.26	11,805	305	1,946	0	0	0.00%	0
24.06.25	11,890	85	2,275	0	0	0.00%	0
24.06.24	12,040	150	5,057	0	0	0.00%	0
24.06.21	12,260	220	1,368	0	0	0.00%	0
24.06.20	12,265	5	2,740	0	0	0.00%	0
24.06.19	12,170	95	3,259	0	0	0.00%	0
24.06.18	11,860	310	2,200	0	0	0.00%	0
24.06.17	11,885	25	8,016	0	0	0.00%	0
24.06.14	11,900	15	410	0	0	0.00%	0
24.06.13	11,630	270	1,135	0	0	0.00%	0
24.06.12	11,480	150	394	0	0	0.00%	0
24.06.11	11,520	40	5,453	0	0	0.00%	0
24.06.10	11,500	20	7,456	0	0	0.00%	0
24.06.07	11,250	250	3,102	0	0	0.00%	0
24.06.05	11,195	55	9,722	0	0	0.00%	0
24.06.04	11,260	65	2,585	0	0	0.00%	0
24.06.03	11,185	75	2,240	0	0	0.00%	0
24.05.31	11,345	160	4,351	0	0	0.00%	0
24.05.30	11,640	295	7,215	0	0	0.00%	0
24.05.29	11,805	165	1,677	0	0	0.00%	0
24.05.28	11,705	100	3,751	0	0	0.00%	0
24.05.27	11,520	185	3,700	0	0	0.00%	0
24.05.24	11,895	375	5,878	0	0	0.00%	0
24.05.23	11,885	10	1,740,575	0	0	0.00%	0
24.05.22	11,800	85	16,587	0	0	0.00%	0
24.05.21	11,750	50	460,617	0	0	0.00%	0
24.05.20	11,670	80	2,344	0	0	0.00%	0
24.05.17	11,850	180	3,006	0	0	0.00%	0
24.05.16	11,660	190	3,795	0	0	0.00%	0
24.05.14	11,640	20	2,844	0	0	0.00%	0
24.05.13	11,610	30	1,465	0	0	0.00%	0
24.05.10	11,775	165	1,409	0	0	0.00%	0
24.05.09	11,880	105	895	0	0	0.00%	0
24.05.08	11,975	95	7,925	0	0	0.00%	0
24.05.07	11,555	420	5,664	0	0	0.00%	0
24.05.03	11,550	5	8,000	0	0	0.00%	0
24.05.02	11,520	30	25,634	0	0	0.00%	0
24.04.30	11,635	115	12,238	0	0	0.00%	0
24.04.29	11,480	155	119,936	0	0	0.00%	0
24.04.26	11,270	210	8,406	0	0	0.00%	0
24.04.25	11,545	275	2,543	0	0	0.00%	0
24.04.24	11,095	450	1,620	0	0	0.00%	0
24.04.23	11,215	120	4,085	0	0	0.00%	0
24.04.22	11,445	230	924,767	0	0	0.00%	0
24.04.19	11,860	415	4,216	0	0	0.00%	0
24.04.18	11,735	125	3,803	0	0	0.00%	0
24.04.17	11,720	15	6,888	0	0	0.00%	0
24.04.16	12,210	490	862,393	0	0	0.00%	0
24.04.15	12,195	0	0	0	0	0.00%	0
24.04.12	12,150	45	5,350	0	0	0.00%	0
24.04.11	11,935	215	1,170,184	0	0	0.00%	0
24.04.09	11,980	45	3,825	0	0	0.00%	0
24.04.08	12,215	235	26,454	0	0	0.00%	0
24.04.05	12,385	170	7,007	0	0	0.00%	0
24.04.04	11,960	425	12,412	0	0	0.00%	0
24.04.03	12,155	195	6,000	0	0	0.00%	0
24.04.02	12,095	60	12,452	0	0	0.00%	0
24.04.01	12,190	95	11,714	0	0	0.00%	0
24.03.29	11,990	200	7,290	0	0	0.00%	0
24.03.28	11,870	120	9,488	0	0	0.00%	0
24.03.27	11,615	255	8,680	0	0	0.00%	0
24.03.26	11,360	255	3,215	0	0	0.00%	0
24.03.25	11,490	130	8,735	0	0	0.00%	0
24.03.22	11,525	35	442,696	0	0	0.00%	0
24.03.21	11,160	365	16,508	0	0	0.00%	0
24.03.20	10,945	215	30,533	0	0	0.00%	0
24.03.19	11,130	185	2,275	0	0	0.00%	0
24.03.18	10,985	145	1,703	0	0	0.00%	0
24.03.15	10,980	5	484,969	0	0	0.00%	0
24.03.14	11,195	215	4,529	0	0	0.00%	0
24.03.13	11,240	45	11,000	0	0	0.00%	0
24.03.12	11,090	150	1,042,820	0	0	0.00%	0
24.03.11	11,310	220	4,452	0	0	0.00%	0
24.03.08	11,160	150	6,515	0	0	0.00%	0
24.03.07	11,260	100	11,218	0	0	0.00%	0
24.03.06	11,235	25	5,521	0	0	0.00%	0
24.03.05	11,335	100	6,891	0	0	0.00%	0
24.03.04	10,880	455	5,041	0	0	0.00%	0
24.02.29	10,985	105	722	0	0	0.00%	0
24.02.28	10,745	240	1,625	0	0	0.00%	0
24.02.27	10,760	15	405	0	0	0.00%	0
24.02.26	10,725	35	2,061	0	0	0.00%	0
24.02.23	10,640	85	13,747	0	0	0.00%	0
24.02.22	10,270	370	2,901	0	0	0.00%	0
24.02.21	10,355	85	23,170	0	0	0.00%	0
24.02.20	10,330	25	4,076	0	0	0.00%	0
24.02.19	10,205	125	1,006	0	0	0.00%	0
24.02.16	10,405	200	4,134	0	0	0.00%	0
24.02.15	10,495	90	7,735	0	0	0.00%	0
24.02.14	10,435	60	5,725	0	0	0.00%	0
24.02.13	10,035	400	969,807	0	0	0.00%	0
24.02.08	9,810	225	6,290	0	0	0.00%	0
24.02.07	9,870	60	2,304	0	0	0.00%	0
24.02.06	9,705	165	1,509	0	0	0.00%	0
24.02.05	9,875	170	1,269	0	0	0.00%	0
24.02.02	9,745	130	373	0	0	0.00%	0
24.02.01	9,920	175	973	0	0	0.00%	0
24.01.31	10,215	295	4,860	0	0	0.00%	0
24.01.30	10,180	35	1,752	0	0	0.00%	0
24.01.29	10,340	160	497,876	0	0	0.00%	0
24.01.26	10,570	230	3,844	0	0	0.00%	0
24.01.25	10,570	0	911,882	0	0	0.00%	0
24.01.24	10,565	5	2,178	0	0	0.00%	0
24.01.23	10,725	160	4,176	0	0	0.00%	0
24.01.22	10,495	230	932,242	0	0	0.00%	0
24.01.19	9,945	550	1,292,637	0	0	0.00%	0
24.01.18	9,780	165	2,408	0	0	0.00%	0
24.01.17	9,860	80	947,977	0	0	0.00%	0
24.01.16	0	90	1,237,129	0	0	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

위츠

13,150

-9.19%
2

쓰리빌리언

6,310

1.28%
3

토모큐브

12,710

0.00%
4

탑런토탈솔루션

10,870

-2.07%
5

더본코리아

37,900

1.47%

12.01 14:16 더보기 >

1

현대모비스

239,500

-2.44%
2

현대차

218,500

-0.23%
3

삼성전자

54,200

-2.34%
4

SK하이닉스

159,900

-0.74%
5

UNICORN SK하이닉스밸류체인액티브

8,045

-1.89%

12.01 14:16 더보기 >

1

피에스케이

16,800

-2.33%
2

제이오

15,970

-2.98%
3

한국정보인증

4,215

0.72%
4

제넥신

5,840

-3.47%
5

디알텍

2,400

-4.19%

12.01 14:16 더보기 >

주가 정보

매일 경제

최근 검색어

WON 반도체밸류체인액티브

증권 많이 본 뉴스

“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상

플라스틱 협상, 생산규제 두고 교착상태 지속…연장 가능성도

오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격

[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상

한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"

부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구

잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)

플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)

박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"

[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'