HANARO MSCI Korea TR

(332940)    I    코스피 ETF 11.21 15:32
13,985 전일 13,925 고가 14,070 상한가 18,180 거래량
(주)
2,092
60 0.43% 시가 13,875 저가 13,865 하한가 9,790 거래대금
(백만)
29
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 13,925 60 2,092 0 0 0.00% 11,900,000
24.11.20 13,910 15 729 0 0 0.00% 11,900,000
24.11.19 13,960 50 73 0 0 0.00% 11,900,000
24.11.18 13,575 385 66 0 0 0.00% 11,900,000
24.11.15 13,435 140 249 0 0 0.00% 11,900,000
24.11.14 13,485 20 2,446 0 0 0.00% 11,900,000
24.11.13 13,865 380 1,176 0 0 0.00% 11,900,000
24.11.12 14,175 310 471 0 0 0.00% 11,900,000
24.11.11 14,395 220 63 0 0 0.00% 11,900,000
24.11.08 14,390 5 52 0 0 0.00% 11,900,000
24.11.07 14,390 0 52 0 0 0.00% 11,900,000
24.11.06 14,470 80 57 0 0 0.00% 0
24.11.05 14,590 120 52 0 0 0.00% 0
24.11.04 14,300 290 52 0 0 0.00% 0
24.11.01 14,395 95 106 0 0 0.00% 0
24.10.31 14,630 235 346 0 0 0.00% 0
24.10.30 14,685 55 9 0 0 0.00% 0
24.10.29 14,735 50 51 0 0 0.00% 0
24.10.28 14,540 195 52 0 0 0.00% 0
24.10.25 14,530 10 52 0 0 0.00% 0
24.10.24 14,730 200 54 0 0 0.00% 0
24.10.23 14,510 220 82 0 0 0.00% 0
24.10.22 14,740 230 255 0 0 0.00% 0
24.10.21 14,680 60 56 0 0 0.00% 0
24.10.18 14,780 100 319 0 0 0.00% 0
24.10.17 14,795 15 119 0 0 0.00% 0
24.10.16 14,955 160 407 0 0 0.00% 0
24.10.15 14,890 65 654 0 0 0.00% 0
24.10.14 14,730 160 52 0 0 0.00% 0
24.10.11 14,735 5 458 0 0 0.00% 0
24.10.10 14,730 5 99 0 0 0.00% 0
24.10.08 14,855 125 2 0 0 0.00% 0
24.10.07 14,640 215 466 0 0 0.00% 0
24.10.04 14,615 25 77 0 0 0.00% 0
24.10.02 14,745 130 61 0 0 0.00% 0
24.09.30 15,150 405 70 0 0 0.00% 0
24.09.27 15,205 55 2 0 0 0.00% 0
24.09.26 14,695 510 58 0 0 0.00% 0
24.09.25 14,920 225 63 0 0 0.00% 0
24.09.24 14,750 170 52 0 0 0.00% 0
24.09.23 14,695 55 58 0 0 0.00% 0
24.09.20 14,615 80 62 0 0 0.00% 0
24.09.19 14,625 10 57 0 0 0.00% 0
24.09.13 14,660 35 2 0 0 0.00% 0
24.09.12 14,310 350 223 0 0 0.00% 0
24.09.11 14,440 130 5 0 0 0.00% 0
24.09.10 14,535 95 71 0 0 0.00% 0
24.09.09 14,640 105 518 0 0 0.00% 0
24.09.06 14,795 155 9 0 0 0.00% 0
24.09.05 14,865 70 55 0 0 0.00% 0
24.09.04 15,340 475 76 0 0 0.00% 0
24.09.03 15,530 190 50 0 0 0.00% 0
24.09.02 15,505 25 3 0 0 0.00% 0
24.08.30 15,395 110 54 0 0 0.00% 0
24.08.29 15,665 270 51 0 0 0.00% 0
24.08.28 15,620 45 67 0 0 0.00% 0
24.08.27 15,705 85 3 0 0 0.00% 0
24.08.26 15,785 80 53 0 0 0.00% 0
24.08.23 15,755 30 63 0 0 0.00% 0
24.08.22 15,785 30 344 0 0 0.00% 0
24.08.21 15,800 15 58 0 0 0.00% 0
24.08.20 15,695 105 9 0 0 0.00% 0
24.08.19 15,865 170 54 0 0 0.00% 0
24.08.16 15,475 390 54 0 0 0.00% 0
24.08.14 15,320 155 56 0 0 0.00% 0
24.08.13 15,245 75 54 0 0 0.00% 0
24.08.12 15,035 210 3 0 0 0.00% 0
24.08.09 14,840 195 255 0 0 0.00% 0
24.08.08 14,965 125 2 0 0 0.00% 0
24.08.07 14,675 290 169 0 0 0.00% 0
24.08.06 14,285 390 124 0 0 0.00% 0
24.08.05 15,675 1,390 145 0 0 0.00% 0
24.08.02 16,310 635 17 0 0 0.00% 0
24.08.01 16,350 40 50 0 0 0.00% 0
24.07.31 16,015 335 126 0 0 0.00% 0
24.07.30 16,215 200 50 0 0 0.00% 0
24.07.29 15,965 250 51 0 0 0.00% 0
24.07.26 15,920 45 90 0 0 0.00% 0
24.07.25 16,195 275 53 0 0 0.00% 0
24.07.24 16,380 185 50 0 0 0.00% 0
24.07.23 16,295 85 66 0 0 0.00% 0
24.07.22 16,500 205 60 0 0 0.00% 0
24.07.19 16,690 190 93 0 0 0.00% 0
24.07.18 16,815 125 161 0 0 0.00% 0
24.07.17 16,975 160 73 0 0 0.00% 0
24.07.16 16,945 30 83 0 0 0.00% 0
24.07.15 16,770 175 158 0 0 0.00% 0
24.07.12 17,135 365 72 0 0 0.00% 0
24.07.11 17,040 95 102 0 0 0.00% 0
24.07.10 17,000 40 64 0 0 0.00% 0
24.07.09 17,040 40 91 0 0 0.00% 0
24.07.08 17,060 20 103 0 0 0.00% 0
24.07.05 16,660 400 375 0 0 0.00% 0
24.07.04 16,435 225 55 0 0 0.00% 0
24.07.03 16,320 115 62 0 0 0.00% 0
24.07.02 16,400 80 51 0 0 0.00% 0
24.07.01 16,415 15 57 0 0 0.00% 0
24.06.28 16,295 120 70 0 0 0.00% 0
24.06.27 16,300 5 50 0 0 0.00% 0
24.06.26 16,125 175 57 0 0 0.00% 0
24.06.25 16,095 30 54 0 0 0.00% 0
24.06.24 16,200 105 122 0 0 0.00% 0
24.06.21 16,425 225 125 0 0 0.00% 0
24.06.20 16,260 165 51 0 0 0.00% 0
24.06.19 16,090 170 245 0 0 0.00% 0
24.06.18 15,890 200 457 0 0 0.00% 0
24.06.17 16,075 185 65 0 0 0.00% 0
24.06.14 16,070 5 64 0 0 0.00% 0
24.06.13 15,760 310 27 0 0 0.00% 0
24.06.12 15,670 90 54 0 0 0.00% 0
24.06.11 15,595 75 54 0 0 0.00% 0
24.06.10 15,825 230 72 0 0 0.00% 0
24.06.07 15,545 280 226 0 0 0.00% 0
24.06.05 15,395 150 80 0 0 0.00% 0
24.06.04 15,430 35 53 0 0 0.00% 0
24.06.03 15,190 240 55 0 0 0.00% 0
24.05.31 15,150 40 47 0 0 0.00% 0
24.05.30 15,560 410 50 0 0 0.00% 0
24.05.29 15,785 225 16 0 0 0.00% 0
24.05.28 15,700 85 77 0 0 0.00% 0
24.05.27 15,510 190 50 0 0 0.00% 0
24.05.24 15,740 230 63 0 0 0.00% 0
24.05.23 15,785 45 155 0 0 0.00% 0
24.05.22 15,725 60 55 0 0 0.00% 0
24.05.21 15,845 120 73 0 0 0.00% 0
24.05.20 15,750 95 55 0 0 0.00% 0
24.05.17 15,945 195 61 0 0 0.00% 0
24.05.16 15,855 90 50 0 0 0.00% 0
24.05.14 15,735 120 50 0 0 0.00% 0
24.05.13 15,885 150 90 0 0 0.00% 0
24.05.10 15,745 140 86 0 0 0.00% 0
24.05.09 16,000 255 66 0 0 0.00% 0
24.05.08 16,000 0 0 0 0 0.00% 0
24.05.07 15,565 435 53 0 0 0.00% 0
24.05.03 15,615 50 57 0 0 0.00% 0
24.05.02 15,730 115 50 0 0 0.00% 0
24.04.30 15,675 55 50 0 0 0.00% 0
24.04.29 15,500 175 50 0 0 0.00% 0
24.04.26 15,320 180 55 0 0 0.00% 0
24.04.25 15,320 0 0 0 0 0.00% 0
24.04.24 15,320 0 172 0 0 0.00% 0
24.04.23 15,370 50 52 0 0 0.00% 0
24.04.22 15,140 230 65 0 0 0.00% 0
24.04.19 15,490 350 63 0 0 0.00% 0
24.04.18 15,175 315 64 0 0 0.00% 0
24.04.17 15,420 245 186 0 0 0.00% 0
24.04.16 15,720 300 86 0 0 0.00% 0
24.04.15 15,860 0 0 0 0 0.00% 0
24.04.12 15,960 100 75 0 0 0.00% 0
24.04.11 15,985 25 50 0 0 0.00% 0
24.04.09 16,055 70 57 0 0 0.00% 0
24.04.08 16,045 10 53 0 0 0.00% 0
24.04.05 16,185 140 55 0 0 0.00% 0
24.04.04 15,990 195 65 0 0 0.00% 0
24.04.03 16,230 240 140 0 0 0.00% 0
24.04.02 16,160 70 69 0 0 0.00% 0
24.04.01 16,265 105 184 0 0 0.00% 0
24.03.29 16,185 80 67 0 0 0.00% 0
24.03.28 16,120 65 84 0 0 0.00% 0
24.03.27 16,175 55 86 0 0 0.00% 0
24.03.26 16,035 140 112 0 0 0.00% 0
24.03.25 16,015 20 95 0 0 0.00% 0
24.03.22 16,110 95 88 0 0 0.00% 0
24.03.21 15,645 465 25 0 0 0.00% 0
24.03.20 15,305 340 61 0 0 0.00% 0
24.03.19 15,535 230 63 0 0 0.00% 0
24.03.18 15,370 165 50 0 0 0.00% 0
24.03.15 15,700 330 52 0 0 0.00% 0
24.03.14 15,565 135 51 0 0 0.00% 0
24.03.13 15,525 40 158 0 0 0.00% 0
24.03.12 15,355 170 50 0 0 0.00% 0
24.03.11 15,480 125 7 0 0 0.00% 0
24.03.08 15,280 200 275 0 0 0.00% 0
24.03.07 15,195 85 52 0 0 0.00% 0
24.03.06 15,340 145 50 0 0 0.00% 0
24.03.05 15,445 105 63 0 0 0.00% 0
24.03.04 15,245 200 122 0 0 0.00% 0
24.02.29 15,195 50 132 0 0 0.00% 0
24.02.28 15,135 60 50 0 0 0.00% 0
24.02.27 15,145 10 52 0 0 0.00% 0
24.02.26 15,210 65 103 0 0 0.00% 0
24.02.23 15,250 40 51 0 0 0.00% 0
24.02.22 15,095 155 112 0 0 0.00% 0
24.02.21 15,215 120 125 0 0 0.00% 0
24.02.20 15,270 55 78 0 0 0.00% 0
24.02.19 15,060 210 65 0 0 0.00% 0
24.02.16 14,985 75 99 0 0 0.00% 0
24.02.15 14,965 20 60 0 0 0.00% 0
24.02.14 15,225 260 55 0 0 0.00% 0
24.02.13 14,870 355 56 0 0 0.00% 0
24.02.08 14,975 105 61 0 0 0.00% 0
24.02.07 14,745 230 55 0 0 0.00% 0
24.02.05 14,910 165 68 0 0 0.00% 0
24.02.02 14,375 535 1,672 0 0 0.00% 0
24.02.01 14,260 115 60 0 0 0.00% 0
24.01.31 14,330 70 71 0 0 0.00% 0
24.01.29 14,140 215 78 0 0 0.00% 0
24.01.25 14,160 85 64 0 0 0.00% 0
24.01.24 14,150 10 50 0 0 0.00% 0
24.01.23 14,145 5 157 0 0 0.00% 0
24.01.22 14,120 25 128 0 0 0.00% 0
24.01.19 13,890 230 50 0 0 0.00% 0
24.01.18 13,890 0 10 0 0 0.00% 0
24.01.17 14,185 295 51 0 0 0.00% 0
24.01.16 14,440 255 284 0 0 0.00% 0
24.01.15 14,350 90 97 0 0 0.00% 0
24.01.12 14,600 250 54 0 0 0.00% 0
24.01.11 14,450 150 50 0 0 0.00% 0
24.01.10 14,765 315 59 0 0 0.00% 0
24.01.09 14,795 30 15 0 0 0.00% 0
24.01.08 14,785 10 50 0 0 0.00% 0
24.01.05 14,855 70 64 0 0 0.00% 0
24.01.04 14,900 45 54 0 0 0.00% 0
24.01.03 15,295 395 151 0 0 0.00% 0
24.01.02 15,290 5 80 0 0 0.00% 0
23.12.28 14,960 330 1,179 0 0 0.00% 0
23.12.27 14,765 195 403 0 0 0.00% 0
23.12.26 14,770 5 56 0 0 0.00% 0
23.12.22 14,685 85 78 0 0 0.00% 0
23.12.21 14,835 150 66 0 0 0.00% 0
23.12.20 14,510 325 54 0 0 0.00% 0
23.12.18 14,585 105 71 0 0 0.00% 0
23.12.15 14,350 235 50 0 0 0.00% 0
23.12.14 14,170 180 78 0 0 0.00% 0
23.12.13 14,395 225 58 0 0 0.00% 0
23.12.12 14,240 155 70 0 0 0.00% 0
23.12.11 14,245 5 67 0 0 0.00% 0
23.12.08 13,970 275 62 0 0 0.00% 0
23.12.07 14,065 95 50 0 0 0.00% 0
23.12.06 14,015 50 145 0 0 0.00% 0
23.12.05 14,240 225 56 0 0 0.00% 0
23.12.04 14,100 140 62 0 0 0.00% 0
23.12.01 14,390 290 53 0 0 0.00% 0
23.11.30 14,250 140 50 0 0 0.00% 0
23.11.29 14,175 75 50 0 0 0.00% 0
23.11.28 14,055 120 50 0 0 0.00% 0
23.11.27 14,045 10 50 0 0 0.00% 0
23.11.24 14,245 200 66 0 0 0.00% 0
23.11.23 14,170 75 50 0 0 0.00% 0
23.11.22 14,230 60 70 0 0 0.00% 0
23.11.21 14,095 135 62 0 0 0.00% 0
23.11.20 14,050 45 125 0 0 0.00% 0
23.11.17 14,090 40 50 0 0 0.00% 0
23.11.16 14,140 55 79 0 0 0.00% 0
23.11.15 13,770 370 86 0 0 0.00% 0
23.11.14 13,660 110 147 0 0 0.00% 0
23.11.13 13,630 30 51 0 0 0.00% 0
23.11.10 13,795 165 58 0 0 0.00% 0
23.11.09 13,680 115 53 0 0 0.00% 0
23.11.08 13,890 210 61 0 0 0.00% 0
23.11.07 14,005 115 156 0 0 0.00% 0
23.11.06 13,490 515 18 0 0 0.00% 0
23.11.03 13,365 125 56 0 0 0.00% 0
23.11.02 13,025 340 72 0 0 0.00% 0
23.11.01 12,925 100 50 0 0 0.00% 0
23.10.31 13,035 110 58 0 0 0.00% 0
23.10.30 13,025 10 50 0 0 0.00% 0
23.10.26 13,355 330 53 0 0 0.00% 0
23.10.25 13,545 190 50 0 0 0.00% 0
23.10.24 13,365 180 87 0 0 0.00% 0
23.10.23 13,510 145 127 0 0 0.00% 0
23.10.20 13,665 155 59 0 0 0.00% 0
23.10.19 13,955 290 68 0 0 0.00% 0
23.10.18 13,890 65 56 0 0 0.00% 0
23.10.17 13,740 150 50 0 0 0.00% 0
23.10.16 13,805 65 55 0 0 0.00% 0
23.10.13 13,980 175 56 0 0 0.00% 0
23.10.12 13,750 230 52 0 0 0.00% 0
23.10.11 13,525 225 54 0 0 0.00% 0
23.10.10 13,525 0 51 0 0 0.00% 0
23.10.05 13,490 60 7 0 0 0.00% 0
23.10.04 13,870 380 62 0 0 0.00% 0
23.09.27 13,850 20 125 0 0 0.00% 0
23.09.26 14,000 150 50 0 0 0.00% 0
23.09.25 14,095 95 7 0 0 0.00% 0
23.09.22 14,095 0 61 0 0 0.00% 0
23.09.21 14,365 270 94 0 0 0.00% 0
23.09.20 14,300 65 50 0 0 0.00% 0
23.09.19 14,460 160 50 0 0 0.00% 0
23.09.18 14,580 120 161 0 0 0.00% 0
23.09.15 14,470 110 50 0 0 0.00% 0
23.09.14 14,210 260 72 0 0 0.00% 0
23.09.13 14,245 35 50 0 0 0.00% 0
23.09.12 14,285 40 60 0 0 0.00% 0
23.09.08 14,350 90 51 0 0 0.00% 0
23.09.07 14,360 10 81 0 0 0.00% 0
23.09.06 14,530 170 50 0 0 0.00% 0
23.09.05 14,505 25 86 0 0 0.00% 0
23.09.04 14,415 90 410 0 0 0.00% 0
23.09.01 14,330 85 98 0 0 0.00% 0
23.08.31 14,330 0 3,092 0 0 0.00% 0
23.08.30 14,240 90 153 0 0 0.00% 0
23.08.29 14,240 0 50 0 0 0.00% 0
23.08.28 14,125 115 52 0 0 0.00% 0
23.08.25 14,330 205 60 0 0 0.00% 0
23.08.24 14,050 280 60 0 0 0.00% 0
23.08.23 14,150 100 50 0 0 0.00% 0
23.08.22 14,045 105 171 0 0 0.00% 0
23.08.21 14,075 30 50 0 0 0.00% 0
23.08.18 14,105 30 55 0 0 0.00% 0
23.08.17 14,170 65 122 0 0 0.00% 0
23.08.16 14,335 165 162 0 0 0.00% 0
23.08.14 14,520 185 264 0 0 0.00% 0
23.08.11 14,520 0 50 0 0 0.00% 0
23.08.10 14,665 145 50 0 0 0.00% 0
23.08.09 14,455 210 91 0 0 0.00% 0
23.08.08 14,575 120 534 0 0 0.00% 0
23.08.07 14,650 75 323 0 0 0.00% 0
23.08.04 14,705 55 86 0 0 0.00% 0
23.08.03 14,760 55 63 0 0 0.00% 0
23.08.02 15,075 315 550 0 0 0.00% 0
23.08.01 14,940 135 669 0 0 0.00% 0
23.07.31 14,895 45 65 0 0 0.00% 0
23.07.28 14,835 60 50 0 0 0.00% 0
23.07.27 14,800 35 965 0 0 0.00% 0
23.07.26 14,920 120 422 0 0 0.00% 0
23.07.25 14,920 0 400 0 0 0.00% 0
23.07.24 14,745 175 118 0 0 0.00% 0
23.07.21 14,775 30 155 0 0 0.00% 0
23.07.20 14,775 0 108 0 0 0.00% 0
23.07.19 14,800 25 619 0 0 0.00% 0
23.07.18 14,805 5 98 0 0 0.00% 0
23.07.17 14,865 60 101 0 0 0.00% 0
23.07.14 14,580 285 410 0 0 0.00% 0
23.07.13 14,570 10 886 0 0 0.00% 0
23.07.12 14,425 145 50 0 0 0.00% 0
23.07.11 14,225 200 163 0 0 0.00% 0
23.07.10 14,220 5 54 0 0 0.00% 0
23.07.07 14,460 240 250 0 0 0.00% 0
23.07.06 14,530 70 52 0 0 0.00% 0
23.07.05 14,690 160 55 0 0 0.00% 0
23.07.04 14,675 15 90 0 0 0.00% 0
23.07.03 14,510 165 50 0 0 0.00% 0
23.06.30 14,410 100 53 0 0 0.00% 0
23.06.29 14,465 55 50 0 0 0.00% 0
23.06.28 14,510 45 535 0 0 0.00% 0
23.06.27 14,580 70 50 0 0 0.00% 0
23.06.26 14,480 100 68 0 0 0.00% 0
23.06.23 14,585 105 50 0 0 0.00% 0
23.06.22 14,460 125 56 0 0 0.00% 0
23.06.21 14,635 175 50 0 0 0.00% 0
23.06.20 14,635 0 58 0 0 0.00% 0
23.06.19 14,790 155 50 0 0 0.00% 0
23.06.16 14,665 125 69 0 0 0.00% 0
23.06.15 14,755 90 73 0 0 0.00% 0
23.06.14 14,815 60 125 0 0 0.00% 0
23.06.13 14,780 35 52 0 0 0.00% 0
23.06.12 14,825 45 103 0 0 0.00% 0
23.06.09 14,660 165 53 0 0 0.00% 0
23.06.07 14,725 35 30 0 0 0.00% 0
23.06.05 14,635 90 148 0 0 0.00% 0
23.06.02 14,475 160 65 0 0 0.00% 0
23.06.01 14,520 45 545 0 0 0.00% 0
23.05.31 14,600 80 1,060 0 0 0.00% 0
23.05.30 14,370 230 183 0 0 0.00% 0
23.05.26 14,315 55 50 0 0 0.00% 0
23.05.25 14,355 40 15 0 0 0.00% 0
23.05.24 14,335 20 50 0 0 0.00% 0
23.05.23 14,340 5 91 0 0 0.00% 0
23.05.22 14,210 130 101 0 0 0.00% 0
23.05.19 14,060 150 50 0 0 0.00% 0
23.05.18 13,900 160 50 0 0 0.00% 0
23.05.17 13,860 40 50 0 0 0.00% 0
23.05.16 13,750 110 50 0 0 0.00% 0
23.05.15 13,765 15 53 0 0 0.00% 0
23.05.12 13,800 35 50 0 0 0.00% 0
23.05.11 13,880 80 50 0 0 0.00% 0
23.05.10 13,930 50 56 0 0 0.00% 0
23.05.09 14,015 85 50 0 0 0.00% 0
23.05.08 13,855 160 51 0 0 0.00% 0
23.05.04 13,925 70 50 0 0 0.00% 0
23.05.03 14,000 75 112 0 0 0.00% 0
23.05.02 13,970 30 59 0 0 0.00% 0
23.04.28 13,845 125 60 0 0 0.00% 0
23.04.27 13,790 55 50 0 0 0.00% 0
23.04.26 13,770 20 100 0 0 0.00% 0
23.04.25 14,020 250 55 0 0 0.00% 0
23.04.24 14,070 50 51 0 0 0.00% 0
23.04.21 14,160 90 61 0 0 0.00% 0
23.04.20 14,205 45 49 0 0 0.00% 0
23.04.19 14,255 50 50 0 0 0.00% 0
23.04.18 14,205 50 66 0 0 0.00% 0
23.04.17 14,255 50 52 0 0 0.00% 0
23.04.14 14,155 90 49 0 0 0.00% 0
23.04.13 14,200 45 57 0 0 0.00% 0
23.04.12 14,110 90 65 0 0 0.00% 0
23.04.11 13,975 135 58 0 0 0.00% 0
23.04.10 13,750 225 53 0 0 0.00% 0
23.04.07 13,545 205 59 0 0 0.00% 0
23.04.06 13,730 185 61 0 0 0.00% 0
23.04.05 13,675 55 50 0 0 0.00% 0
23.04.04 13,600 75 50 0 0 0.00% 0
23.04.03 13,715 115 60 0 0 0.00% 0
23.03.31 13,510 205 60 0 0 0.00% 0
23.03.30 13,440 70 430 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:54 더보기 >