KODEX 한국부동산리츠인프라(476800)- 매일경제 마켓

KODEX 한국부동산리츠인프라

(476800) I 코스피 ETF 11.29 15:33

4,705	전일	4,750	고가	4,770	상한가	6,175	거래량 (주)	853,620
45 -0.95%	시가	4,765	저가	4,690	하한가	3,325	거래대금 (백만)	4,022

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
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

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 14:52 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 14:52 더보기 >

1

피에스케이

16,800

-2.33%
2

제이오

15,970

-2.98%
3

제넥신

5,840

-3.47%
4

한국정보인증

4,215

0.72%
5

디알텍

2,400

-4.19%

12.01 14:52 더보기 >

주가 정보

매일 경제

최근 검색어

KODEX 한국부동산리츠인프라

증권 많이 본 뉴스

“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상

[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상

오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격

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

부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구

플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)

잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)

한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"

박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"

“다이소서 이거 보이면 바로 사야돼”...벌써 10만개 초대박 났다는 화장품, 뭐길래