HANARO 글로벌워터MSCI(합성)

(424460)    I    코스피 ETF 11.08 15:33
13,900 전일 14,005 고가 13,920 상한가 18,205 거래량
(주)
97
105 -0.75% 시가 13,915 저가 13,830 하한가 9,805 거래대금
(백만)
1
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 14,005 105 97 0 0 0.00% 600,000
24.11.07 13,730 275 50 0 0 0.00% 600,000
24.11.06 13,450 280 4,022 0 0 0.00% 600,000
24.11.05 13,360 90 53 0 0 0.00% 600,000
24.11.04 13,425 65 137 0 0 0.00% 600,000
24.11.01 13,550 125 113 0 0 0.00% 600,000
24.10.31 13,630 80 254 0 0 0.00% 600,000
24.10.30 13,650 20 88 0 0 0.00% 600,000
24.10.29 13,565 85 15 0 0 0.00% 600,000
24.10.28 13,645 80 199 0 0 0.00% 600,000
24.10.25 13,680 35 670 0 0 0.00% 0
24.10.24 13,760 80 76 0 0 0.00% 0
24.10.23 13,840 80 37 0 0 0.00% 0
24.10.22 13,970 130 431 0 0 0.00% 0
24.10.21 13,925 45 454 0 0 0.00% 0
24.10.18 13,970 45 53 0 0 0.00% 0
24.10.17 13,780 190 4,160 0 0 0.00% 0
24.10.16 13,815 35 360 0 0 0.00% 0
24.10.15 13,680 135 357 0 0 0.00% 0
24.10.14 13,480 200 289 0 0 0.00% 0
24.10.11 13,565 85 26 0 0 0.00% 0
24.10.10 13,385 180 30 0 0 0.00% 0
24.10.08 13,515 130 238 0 0 0.00% 0
24.10.07 13,380 135 311 0 0 0.00% 0
24.10.04 13,655 275 1,079 0 0 0.00% 0
24.10.02 13,310 345 85 0 0 0.00% 0
24.09.30 13,415 105 257 0 0 0.00% 0
24.09.27 13,425 10 631 0 0 0.00% 0
24.09.26 13,425 0 72 0 0 0.00% 0
24.09.25 13,415 10 16 0 0 0.00% 0
24.09.24 13,265 150 25 0 0 0.00% 0
24.09.23 13,475 210 81 0 0 0.00% 0
24.09.20 13,235 240 35 0 0 0.00% 0
24.09.19 13,010 225 63 0 0 0.00% 0
24.09.13 13,000 10 37 0 0 0.00% 0
24.09.12 13,080 80 237 0 0 0.00% 0
24.09.11 12,935 145 312 0 0 0.00% 0
24.09.10 12,810 125 9 0 0 0.00% 0
24.09.09 12,840 30 174 0 0 0.00% 0
24.09.06 12,995 155 212 0 0 0.00% 0
24.09.05 13,165 170 81 0 0 0.00% 0
24.09.04 13,355 190 285 0 0 0.00% 0
24.09.03 13,330 25 2,320 0 0 0.00% 0
24.09.02 13,245 85 545 0 0 0.00% 0
24.08.30 13,165 80 2,277 0 0 0.00% 0
24.08.29 13,240 75 82 0 0 0.00% 0
24.08.28 13,270 30 29 0 0 0.00% 0
24.08.27 13,230 40 50 0 0 0.00% 0
24.08.26 13,190 40 272 0 0 0.00% 0
24.08.23 13,105 85 437 0 0 0.00% 0
24.08.22 13,055 50 98 0 0 0.00% 0
24.08.21 13,050 5 231 0 0 0.00% 0
24.08.20 12,945 105 28 0 0 0.00% 0
24.08.19 13,240 295 253 0 0 0.00% 0
24.08.16 13,100 140 194 0 0 0.00% 0
24.08.14 12,940 160 591 0 0 0.00% 0
24.08.13 12,990 50 22 0 0 0.00% 0
24.08.12 13,000 10 95 0 0 0.00% 0
24.08.09 13,060 60 59 0 0 0.00% 0
24.08.08 13,045 15 0 0 0 0.00% 0
24.08.07 12,880 165 23 0 0 0.00% 0
24.08.06 13,095 215 1,066 0 0 0.00% 0
24.08.05 13,430 335 759 0 0 0.00% 0
24.08.02 13,475 45 4,031 0 0 0.00% 0
24.08.01 13,530 55 816 0 0 0.00% 0
24.07.31 13,600 70 28 0 0 0.00% 0
24.07.30 13,580 20 431 0 0 0.00% 0
24.07.29 13,380 200 249 0 0 0.00% 0
24.07.26 13,440 60 146 0 0 0.00% 0
24.07.25 13,605 165 1,661 0 0 0.00% 0
24.07.24 13,595 10 22 0 0 0.00% 0
24.07.23 13,495 100 64 0 0 0.00% 0
24.07.22 13,545 50 66 0 0 0.00% 0
24.07.19 13,530 15 452 0 0 0.00% 0
24.07.18 13,625 95 216 0 0 0.00% 0
24.07.17 13,440 185 1,061 0 0 0.00% 0
24.07.16 13,395 45 1,998 0 0 0.00% 0
24.07.15 13,230 165 67 0 0 0.00% 0
24.07.12 13,000 230 28 0 0 0.00% 0
24.07.11 12,885 115 1,319 0 0 0.00% 0
24.07.10 12,975 90 255 0 0 0.00% 0
24.07.09 12,970 5 134 0 0 0.00% 0
24.07.08 12,900 70 88 0 0 0.00% 0
24.07.05 12,825 75 1,325 0 0 0.00% 0
24.07.04 12,860 35 302 0 0 0.00% 0
24.07.03 12,800 60 148 0 0 0.00% 0
24.07.02 12,835 35 799 0 0 0.00% 0
24.07.01 12,900 65 334 0 0 0.00% 0
24.06.28 12,950 50 107 0 0 0.00% 0
24.06.27 13,030 80 398 0 0 0.00% 0
24.06.26 13,205 175 741 0 0 0.00% 0
24.06.25 13,110 95 2,163 0 0 0.00% 0
24.06.24 13,090 20 1,394 0 0 0.00% 0
24.06.21 13,105 15 999 0 0 0.00% 0
24.06.20 13,090 15 1,699 0 0 0.00% 0
24.06.19 12,985 105 246 0 0 0.00% 0
24.06.18 12,935 50 64 0 0 0.00% 0
24.06.17 13,065 130 78 0 0 0.00% 0
24.06.14 13,095 30 97 0 0 0.00% 0
24.06.13 12,900 195 51 0 0 0.00% 0
24.06.12 12,980 80 254 0 0 0.00% 0
24.06.11 12,925 55 59 0 0 0.00% 0
24.06.10 12,915 10 309 0 0 0.00% 0
24.06.07 12,920 5 456 0 0 0.00% 0
24.06.05 13,025 105 130 0 0 0.00% 0
24.06.04 13,235 210 201 0 0 0.00% 0
24.06.03 13,110 125 611 0 0 0.00% 0
24.05.31 13,000 110 93 0 0 0.00% 0
24.05.30 13,050 50 778 0 0 0.00% 0
24.05.29 13,240 190 326 0 0 0.00% 0
24.05.28 13,295 55 288 0 0 0.00% 0
24.05.27 13,335 40 431 0 0 0.00% 0
24.05.24 13,470 135 282 0 0 0.00% 0
24.05.23 13,510 40 653 0 0 0.00% 0
24.05.22 13,560 50 588 0 0 0.00% 0
24.05.21 13,480 80 341 0 0 0.00% 0
24.05.20 13,475 5 65 0 0 0.00% 0
24.05.17 13,475 0 354 0 0 0.00% 0
24.05.16 13,520 45 1,479 0 0 0.00% 0
24.05.14 13,605 85 610 0 0 0.00% 0
24.05.13 13,560 45 239 0 0 0.00% 0
24.05.10 13,485 75 113 0 0 0.00% 0
24.05.09 13,385 100 181 0 0 0.00% 0
24.05.08 13,235 150 2,586 0 0 0.00% 0
24.05.07 12,980 255 30 0 0 0.00% 0
24.05.03 12,950 30 108 0 0 0.00% 0
24.05.02 13,090 140 4,099 0 0 0.00% 0
24.04.30 12,990 100 62 0 0 0.00% 0
24.04.29 12,900 90 228 0 0 0.00% 0
24.04.26 12,955 55 7 0 0 0.00% 0
24.04.25 12,940 15 153 0 0 0.00% 0
24.04.24 12,890 50 994 0 0 0.00% 0
24.04.23 12,790 100 258 0 0 0.00% 0
24.04.22 12,795 5 231 0 0 0.00% 0
24.04.19 12,690 105 845 0 0 0.00% 0
24.04.18 12,825 135 157 0 0 0.00% 0
24.04.17 12,875 50 117 0 0 0.00% 0
24.04.16 12,870 5 250 0 0 0.00% 0
24.04.15 12,930 0 0 0 0 0.00% 0
24.04.12 12,915 15 132 0 0 0.00% 0
24.04.11 12,985 70 110 0 0 0.00% 0
24.04.09 12,890 95 67 0 0 0.00% 0
24.04.08 12,895 5 27 0 0 0.00% 0
24.04.05 12,885 10 234 0 0 0.00% 0
24.04.04 12,795 90 280 0 0 0.00% 0
24.04.03 12,935 140 273 0 0 0.00% 0
24.04.02 13,020 85 635 0 0 0.00% 0
24.04.01 13,010 10 66 0 0 0.00% 0
24.03.29 12,990 20 297 0 0 0.00% 0
24.03.28 12,935 55 271 0 0 0.00% 0
24.03.27 12,760 175 677 0 0 0.00% 0
24.03.26 12,910 150 17 0 0 0.00% 0
24.03.25 12,895 15 223 0 0 0.00% 0
24.03.22 12,675 220 114 0 0 0.00% 0
24.03.21 12,660 15 15 0 0 0.00% 0
24.03.20 12,550 110 58 0 0 0.00% 0
24.03.19 12,550 0 58 0 0 0.00% 0
24.03.18 12,465 85 292 0 0 0.00% 0
24.03.15 12,470 5 33 0 0 0.00% 0
24.03.14 12,450 20 30 0 0 0.00% 0
24.03.13 12,340 110 87 0 0 0.00% 0
24.03.12 12,380 40 147 0 0 0.00% 0
24.03.11 12,480 100 63 0 0 0.00% 0
24.03.08 12,485 5 1,038 0 0 0.00% 0
24.03.07 12,410 75 1,036 0 0 0.00% 0
24.03.06 12,515 105 477 0 0 0.00% 0
24.03.05 12,465 50 206 0 0 0.00% 0
24.03.04 12,350 115 2,094 0 0 0.00% 0
24.02.29 12,380 30 269 0 0 0.00% 0
24.02.28 12,330 50 476 0 0 0.00% 0
24.02.27 12,330 0 489 0 0 0.00% 0
24.02.26 12,315 15 4,408 0 0 0.00% 0
24.02.23 12,170 145 160 0 0 0.00% 0
24.02.22 12,235 65 248 0 0 0.00% 0
24.02.21 12,255 20 38 0 0 0.00% 0
24.02.20 12,240 15 59 0 0 0.00% 0
24.02.19 12,175 65 185 0 0 0.00% 0
24.02.16 12,080 95 170 0 0 0.00% 0
24.02.15 11,980 100 76 0 0 0.00% 0
24.02.14 12,000 20 44 0 0 0.00% 0
24.02.13 11,815 185 1,402 0 0 0.00% 0
24.02.08 11,735 80 257 0 0 0.00% 0
24.02.07 11,575 160 604 0 0 0.00% 0
24.02.06 11,735 160 455 0 0 0.00% 0
24.02.05 11,785 50 2,285 0 0 0.00% 0
24.02.02 11,665 120 21 0 0 0.00% 0
24.02.01 11,815 150 29 0 0 0.00% 0
24.01.31 11,725 90 21 0 0 0.00% 0
24.01.30 11,705 20 159 0 0 0.00% 0
24.01.29 11,645 60 219 0 0 0.00% 0
24.01.26 11,590 55 286 0 0 0.00% 0
24.01.25 11,760 170 64 0 0 0.00% 0
24.01.24 11,745 15 67 0 0 0.00% 0
24.01.23 11,620 125 118 0 0 0.00% 0
24.01.22 11,570 50 76 0 0 0.00% 0
24.01.19 11,555 15 84 0 0 0.00% 0
24.01.18 11,760 205 48 0 0 0.00% 0
24.01.17 11,700 60 17 0 0 0.00% 0
24.01.16 11,635 65 20 0 0 0.00% 0
24.01.15 11,500 135 45 0 0 0.00% 0
24.01.12 11,565 65 62 0 0 0.00% 0
24.01.11 11,545 20 112 0 0 0.00% 0
24.01.10 11,550 5 25 0 0 0.00% 0
24.01.09 11,470 80 24 0 0 0.00% 0
24.01.08 11,500 30 81 0 0 0.00% 0
24.01.05 11,400 100 100 0 0 0.00% 0
24.01.04 11,570 170 210 0 0 0.00% 0
24.01.03 11,640 70 401 0 0 0.00% 0
24.01.02 11,605 35 1,685 0 0 0.00% 0
23.12.28 11,615 10 827 0 0 0.00% 0
23.12.27 11,575 40 111 0 0 0.00% 0
23.12.26 11,520 55 127 0 0 0.00% 0
23.12.22 11,520 0 76 0 0 0.00% 0
23.12.21 11,530 10 24 0 0 0.00% 0
23.12.20 11,495 35 100 0 0 0.00% 0
23.12.19 11,450 45 274 0 0 0.00% 0
23.12.18 11,535 85 162 0 0 0.00% 0
23.12.15 11,365 170 95 0 0 0.00% 0
23.12.14 11,360 5 212 0 0 0.00% 0
23.12.13 11,305 55 350 0 0 0.00% 0
23.12.12 11,305 0 198 0 0 0.00% 0
23.12.11 11,150 155 456 0 0 0.00% 0
23.12.08 11,270 120 53 0 0 0.00% 0
23.12.07 11,100 170 233 0 0 0.00% 0
23.12.06 11,095 5 150 0 0 0.00% 0
23.12.05 11,065 30 46 0 0 0.00% 0
23.12.04 10,975 90 28 0 0 0.00% 0
23.12.01 10,795 180 65 0 0 0.00% 0
23.11.30 10,760 35 48 0 0 0.00% 0
23.11.29 10,830 70 1 0 0 0.00% 0
23.11.28 10,960 130 158 0 0 0.00% 0
23.11.27 10,915 45 101 0 0 0.00% 0
23.11.24 10,825 90 28 0 0 0.00% 0
23.11.23 10,795 30 10 0 0 0.00% 0
23.11.22 10,655 140 25 0 0 0.00% 0
23.11.21 10,710 55 42 0 0 0.00% 0
23.11.20 10,665 45 489 0 0 0.00% 0
23.11.17 10,725 60 67 0 0 0.00% 0
23.11.16 10,750 25 21 0 0 0.00% 0
23.11.15 10,630 120 271 0 0 0.00% 0
23.11.14 10,610 20 87 0 0 0.00% 0
23.11.13 10,405 205 19 0 0 0.00% 0
23.11.10 10,385 20 249 0 0 0.00% 0
23.11.08 10,365 20 161 0 0 0.00% 0
23.11.07 10,390 25 136 0 0 0.00% 0
23.11.06 10,415 25 143 0 0 0.00% 0
23.11.03 10,330 85 4,018 0 0 0.00% 0
23.11.02 10,310 20 6 0 0 0.00% 0
23.11.01 10,250 60 42 0 0 0.00% 0
23.10.31 10,145 105 50 0 0 0.00% 0
23.10.30 10,280 135 48 0 0 0.00% 0
23.10.27 10,155 125 217 0 0 0.00% 0
23.10.26 10,115 40 121 0 0 0.00% 0
23.10.25 10,120 5 158 0 0 0.00% 0
23.10.24 10,230 110 186 0 0 0.00% 0
23.10.23 10,290 60 70 0 0 0.00% 0
23.10.20 10,400 110 213 0 0 0.00% 0
23.10.19 10,625 225 90 0 0 0.00% 0
23.10.18 10,560 65 39 0 0 0.00% 0
23.10.17 10,470 90 735 0 0 0.00% 0
23.10.16 10,540 70 57 0 0 0.00% 0
23.10.13 10,595 55 295 0 0 0.00% 0
23.10.12 10,470 125 16 0 0 0.00% 0
23.10.11 10,445 25 13 0 0 0.00% 0
23.10.10 10,315 130 86 0 0 0.00% 0
23.10.06 10,330 15 4 0 0 0.00% 0
23.10.05 10,325 5 547 0 0 0.00% 0
23.10.04 10,520 195 175 0 0 0.00% 0
23.09.27 10,530 10 146 0 0 0.00% 0
23.09.26 10,450 80 73 0 0 0.00% 0
23.09.25 10,490 40 631 0 0 0.00% 0
23.09.22 10,675 185 288 0 0 0.00% 0
23.09.21 10,625 50 35 0 0 0.00% 0
23.09.20 10,595 30 9 0 0 0.00% 0
23.09.19 10,650 55 275 0 0 0.00% 0
23.09.18 10,685 35 101 0 0 0.00% 0
23.09.15 10,585 100 157 0 0 0.00% 0
23.09.14 10,640 55 317 0 0 0.00% 0
23.09.13 10,665 25 100 0 0 0.00% 0
23.09.12 10,640 25 119 0 0 0.00% 0
23.09.11 10,705 65 46 0 0 0.00% 0
23.09.08 10,730 25 8 0 0 0.00% 0
23.09.07 10,745 15 2 0 0 0.00% 0
23.09.06 10,905 160 388 0 0 0.00% 0
23.09.05 10,855 50 154 0 0 0.00% 0
23.09.04 10,865 10 29 0 0 0.00% 0
23.09.01 10,930 65 631 0 0 0.00% 0
23.08.31 10,850 80 130 0 0 0.00% 0
23.08.30 10,785 65 262 0 0 0.00% 0
23.08.29 10,750 35 123 0 0 0.00% 0
23.08.28 10,650 100 28 0 0 0.00% 0
23.08.25 10,760 110 515 0 0 0.00% 0
23.08.24 10,820 60 404 0 0 0.00% 0
23.08.23 10,780 40 771 0 0 0.00% 0
23.08.22 10,830 50 315 0 0 0.00% 0
23.08.21 10,780 50 288 0 0 0.00% 0
23.08.18 10,950 170 1,021 0 0 0.00% 0
23.08.17 11,010 60 287 0 0 0.00% 0
23.08.16 11,040 30 25 0 0 0.00% 0
23.08.14 10,980 60 112 0 0 0.00% 0
23.08.11 10,985 5 13 0 0 0.00% 0
23.08.10 11,025 40 113 0 0 0.00% 0
23.08.09 11,025 0 198 0 0 0.00% 0
23.08.08 10,875 150 12 0 0 0.00% 0
23.08.07 10,990 115 71 0 0 0.00% 0
23.08.04 10,990 0 182 0 0 0.00% 0
23.08.03 11,005 15 723 0 0 0.00% 0
23.08.02 11,010 5 85 0 0 0.00% 0
23.08.01 10,925 85 77 0 0 0.00% 0
23.07.31 10,945 20 87 0 0 0.00% 0
23.07.28 11,020 75 303 0 0 0.00% 0
23.07.27 11,070 50 70 0 0 0.00% 0
23.07.26 11,000 70 153 0 0 0.00% 0
23.07.25 11,000 0 220 0 0 0.00% 0
23.07.24 11,050 50 30 0 0 0.00% 0
23.07.21 10,845 205 56 0 0 0.00% 0
23.07.20 10,760 85 5 0 0 0.00% 0
23.07.19 10,670 90 585 0 0 0.00% 0
23.07.18 10,765 95 374 0 0 0.00% 0
23.07.17 10,740 25 48 0 0 0.00% 0
23.07.14 10,800 60 402 0 0 0.00% 0
23.07.13 10,780 20 33 0 0 0.00% 0
23.07.12 10,735 45 54 0 0 0.00% 0
23.07.11 10,710 25 543 0 0 0.00% 0
23.07.10 10,745 35 345 0 0 0.00% 0
23.07.07 10,830 85 86 0 0 0.00% 0
23.07.06 10,920 90 877 0 0 0.00% 0
23.07.05 10,905 15 692 0 0 0.00% 0
23.07.04 11,060 155 47 0 0 0.00% 0
23.07.03 11,015 45 175 0 0 0.00% 0
23.06.30 10,930 85 125 0 0 0.00% 0
23.06.29 10,800 130 27 0 0 0.00% 0
23.06.28 10,710 90 8 0 0 0.00% 0
23.06.27 10,755 45 21 0 0 0.00% 0
23.06.26 10,830 75 157 0 0 0.00% 0
23.06.23 10,835 5 37 0 0 0.00% 0
23.06.22 10,805 30 12 0 0 0.00% 0
23.06.21 10,740 65 289 0 0 0.00% 0
23.06.20 10,810 70 82 0 0 0.00% 0
23.06.19 10,710 100 819 0 0 0.00% 0
23.06.16 10,710 0 66 0 0 0.00% 0
23.06.15 10,685 25 68 0 0 0.00% 0
23.06.14 10,555 130 36 0 0 0.00% 0
23.06.13 10,665 110 113 0 0 0.00% 0
23.06.12 10,725 60 24 0 0 0.00% 0
23.06.09 10,785 60 112 0 0 0.00% 0
23.06.08 10,715 70 445 0 0 0.00% 0
23.06.07 10,675 40 931 0 0 0.00% 0
23.06.05 10,430 245 1,111 0 0 0.00% 0
23.06.02 10,435 5 928 0 0 0.00% 0
23.06.01 10,500 65 1,014 0 0 0.00% 0
23.05.31 10,485 15 259 0 0 0.00% 0
23.05.30 10,435 50 792 0 0 0.00% 0
23.05.26 10,470 35 4,632 0 0 0.00% 0
23.05.25 10,540 70 77 0 0 0.00% 0
23.05.24 10,665 125 561 0 0 0.00% 0
23.05.23 10,740 75 80 0 0 0.00% 0
23.05.22 10,760 20 389 0 0 0.00% 0
23.05.19 10,735 25 1,854 0 0 0.00% 0
23.05.18 10,830 95 213 0 0 0.00% 0
23.05.17 10,880 50 10 0 0 0.00% 0
23.05.16 10,890 10 143 0 0 0.00% 0
23.05.15 10,890 0 859 0 0 0.00% 0
23.05.12 10,775 115 221 0 0 0.00% 0
23.05.11 10,780 5 251 0 0 0.00% 0
23.05.10 10,800 20 100 0 0 0.00% 0
23.05.09 10,830 30 30 0 0 0.00% 0
23.05.08 10,580 250 696 0 0 0.00% 0
23.05.04 10,725 145 91 0 0 0.00% 0
23.05.03 10,765 40 360 0 0 0.00% 0
23.05.02 10,570 195 850 0 0 0.00% 0
23.04.28 10,385 185 188 0 0 0.00% 0
23.04.27 10,450 65 227 0 0 0.00% 0
23.04.26 10,540 90 23 0 0 0.00% 0
23.04.25 10,525 15 66 0 0 0.00% 0
23.04.24 10,415 110 496 0 0 0.00% 0
23.04.21 10,340 75 436 0 0 0.00% 0
23.04.20 10,255 85 118 0 0 0.00% 0
23.04.19 10,355 100 68 0 0 0.00% 0
23.04.18 10,270 85 26 0 0 0.00% 0
23.04.17 10,170 100 41 0 0 0.00% 0
23.04.14 10,220 50 3 0 0 0.00% 0
23.04.13 10,235 15 88 0 0 0.00% 0
23.04.12 10,110 125 39 0 0 0.00% 0
23.04.11 10,110 0 62 0 0 0.00% 0
23.04.10 10,085 25 12 0 0 0.00% 0
23.04.07 10,070 15 193 0 0 0.00% 0
23.04.06 10,185 115 15 0 0 0.00% 0
23.04.05 10,260 75 107 0 0 0.00% 0
23.04.04 10,350 90 506 0 0 0.00% 0
23.04.03 10,070 280 104 0 0 0.00% 0
23.03.31 9,930 140 666 0 0 0.00% 0
23.03.30 9,810 120 43 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:48 더보기 >