BNK 미래전략기술액티브

(457930)    I    코스피 ETF 11.22 13:08
10,430 전일 10,250 고가 10,430 상한가 13,325 거래량
(주) 		3
180 1.76% 시가 10,360 저가 10,360 하한가 7,175 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 10,400 150 2 0 0 0.00% 700,000
24.11.20 10,425 25 3 0 0 0.00% 700,000
24.11.19 10,345 80 3 0 0 0.00% 700,000
24.11.18 10,270 75 51 0 0 0.00% 700,000
24.11.15 10,350 80 7 0 0 0.00% 700,000
24.11.14 10,275 55 2 0 0 0.00% 700,000
24.11.13 10,495 220 4 0 0 0.00% 700,000
24.11.12 10,675 180 4 0 0 0.00% 700,000
24.11.11 10,705 30 2 0 0 0.00% 700,000
24.11.08 10,710 5 4 0 0 0.00% 700,000
24.11.07 10,640 70 6 0 0 0.00% 700,000
24.11.06 10,625 15 4 0 0 0.00% 0
24.11.05 10,675 50 3 0 0 0.00% 0
24.11.04 10,470 205 3 0 0 0.00% 0
24.11.01 10,545 75 4 0 0 0.00% 0
24.10.31 10,630 85 2 0 0 0.00% 0
24.10.30 10,700 70 12 0 0 0.00% 0
24.10.29 10,715 15 3 0 0 0.00% 0
24.10.28 10,585 130 12 0 0 0.00% 0
24.10.25 10,625 40 156 0 0 0.00% 0
24.10.24 10,690 65 3 0 0 0.00% 0
24.10.23 10,595 95 33 0 0 0.00% 0
24.10.22 10,740 145 18 0 0 0.00% 0
24.10.21 10,590 150 33 0 0 0.00% 0
24.10.18 10,640 50 2 0 0 0.00% 0
24.10.17 10,665 25 8 0 0 0.00% 0
24.10.16 10,660 5 61 0 0 0.00% 0
24.10.15 10,620 40 3 0 0 0.00% 0
24.10.14 10,585 35 256 0 0 0.00% 0
24.10.11 10,540 45 13 0 0 0.00% 0
24.10.10 10,535 5 2 0 0 0.00% 0
24.10.08 10,570 35 7 0 0 0.00% 0
24.10.07 10,315 255 25 0 0 0.00% 0
24.10.04 10,240 75 2 0 0 0.00% 0
24.10.02 10,405 165 68 0 0 0.00% 0
24.09.30 10,600 195 2 0 0 0.00% 0
24.09.27 10,665 65 14 0 0 0.00% 0
24.09.26 10,415 250 56 0 0 0.00% 0
24.09.25 10,520 105 3 0 0 0.00% 0
24.09.24 10,410 110 2 0 0 0.00% 0
24.09.23 10,325 85 533 0 0 0.00% 0
24.09.20 10,310 15 3 0 0 0.00% 0
24.09.19 10,240 70 4 0 0 0.00% 0
24.09.13 10,195 45 3 0 0 0.00% 0
24.09.12 9,895 300 52 0 0 0.00% 0
24.09.11 9,880 15 5 0 0 0.00% 0
24.09.10 9,895 15 2 0 0 0.00% 0
24.09.09 9,870 25 5 0 0 0.00% 0
24.09.06 10,020 150 14 0 0 0.00% 0
24.09.05 10,075 55 8 0 0 0.00% 0
24.09.04 10,395 320 5 0 0 0.00% 0
24.09.03 10,515 120 2 0 0 0.00% 0
24.09.02 10,520 5 3 0 0 0.00% 0
24.08.30 10,430 90 2 0 0 0.00% 0
24.08.29 10,530 100 2 0 0 0.00% 0
24.08.28 10,505 25 4 0 0 0.00% 0
24.08.27 10,545 40 2 0 0 0.00% 0
24.08.26 10,585 40 2 0 0 0.00% 0
24.08.23 10,565 20 95,119 0 0 0.00% 0
24.08.22 10,560 5 6 0 0 0.00% 0
24.08.21 10,485 75 3 0 0 0.00% 0
24.08.20 10,400 85 32 0 0 0.00% 0
24.08.19 10,500 100 2 0 0 0.00% 0
24.08.16 10,370 130 12 0 0 0.00% 0
24.08.14 10,195 175 4 0 0 0.00% 0
24.08.13 10,250 55 23 0 0 0.00% 0
24.08.12 10,105 145 5 0 0 0.00% 0
24.08.09 9,995 110 13 0 0 0.00% 0
24.08.08 10,030 35 2 0 0 0.00% 0
24.08.07 9,850 180 31 0 0 0.00% 0
24.08.06 9,500 350 52 0 0 0.00% 0
24.08.05 10,480 980 22 0 0 0.00% 0
24.08.02 10,880 400 12 0 0 0.00% 0
24.08.01 10,790 90 16 0 0 0.00% 0
24.07.31 10,795 5 11 0 0 0.00% 0
24.07.30 10,905 110 77 0 0 0.00% 0
24.07.29 10,770 135 5 0 0 0.00% 0
24.07.26 10,775 5 4 0 0 0.00% 0
24.07.25 11,020 245 21 0 0 0.00% 0
24.07.24 10,980 40 5 0 0 0.00% 0
24.07.23 10,940 40 4 0 0 0.00% 0
24.07.22 11,135 195 16 0 0 0.00% 0
24.07.19 11,215 80 2 0 0 0.00% 0
24.07.18 11,310 95 13 0 0 0.00% 0
24.07.17 11,430 120 15 0 0 0.00% 0
24.07.16 11,495 65 4 0 0 0.00% 0
24.07.15 11,460 35 24 0 0 0.00% 0
24.07.12 11,500 40 12 0 0 0.00% 0
24.07.11 11,420 80 386 0 0 0.00% 0
24.07.10 11,425 5 17 0 0 0.00% 0
24.07.09 11,325 100 421 0 0 0.00% 0
24.07.08 11,190 135 515 0 0 0.00% 0
24.07.05 11,045 145 3 0 0 0.00% 0
24.07.04 11,000 45 5 0 0 0.00% 0
24.07.03 10,970 30 2 0 0 0.00% 0
24.07.02 11,195 225 3 0 0 0.00% 0
24.07.01 11,210 15 7 0 0 0.00% 0
24.06.28 11,180 30 13 0 0 0.00% 0
24.06.27 11,235 55 2 0 0 0.00% 0
24.06.26 11,170 65 7 0 0 0.00% 0
24.06.25 11,160 10 2 0 0 0.00% 0
24.06.24 11,265 105 4 0 0 0.00% 0
24.06.21 11,365 100 5 0 0 0.00% 0
24.06.20 11,425 60 58 0 0 0.00% 0
24.06.19 11,220 205 15,121 0 0 0.00% 0
24.06.18 11,140 80 104 0 0 0.00% 0
24.06.17 11,240 100 2 0 0 0.00% 0
24.06.14 11,210 30 79 0 0 0.00% 0
24.06.13 11,155 55 6 0 0 0.00% 0
24.06.12 11,110 45 54 0 0 0.00% 0
24.06.11 10,990 120 2 0 0 0.00% 0
24.06.10 11,040 50 6 0 0 0.00% 0
24.06.07 10,870 170 116 0 0 0.00% 0
24.06.05 10,755 115 12 0 0 0.00% 0
24.06.04 10,745 10 12 0 0 0.00% 0
24.06.03 10,480 265 23 0 0 0.00% 0
24.05.31 10,490 10 4 0 0 0.00% 0
24.05.30 10,710 220 14 0 0 0.00% 0
24.05.29 10,915 205 13 0 0 0.00% 0
24.05.28 10,905 10 39 0 0 0.00% 0
24.05.27 10,705 200 153 0 0 0.00% 0
24.05.24 10,845 140 53 0 0 0.00% 0
24.05.23 10,845 0 3 0 0 0.00% 0
24.05.22 10,760 85 5 0 0 0.00% 0
24.05.21 10,760 0 24 0 0 0.00% 0
24.05.20 10,810 50 3 0 0 0.00% 0
24.05.17 10,860 50 125 0 0 0.00% 0
24.05.16 10,745 115 144 0 0 0.00% 0
24.05.14 10,660 85 7 0 0 0.00% 0
24.05.13 10,710 50 66 0 0 0.00% 0
24.05.10 10,665 45 5 0 0 0.00% 0
24.05.09 10,755 90 98 0 0 0.00% 0
24.05.08 10,765 10 22 0 0 0.00% 0
24.05.07 10,605 160 17 0 0 0.00% 0
24.05.03 10,670 65 3 0 0 0.00% 0
24.05.02 10,605 65 4 0 0 0.00% 0
24.04.30 10,640 35 3 0 0 0.00% 0
24.04.29 10,505 135 3 0 0 0.00% 0
24.04.26 10,425 80 3 0 0 0.00% 0
24.04.25 10,590 165 17 0 0 0.00% 0
24.04.24 10,360 230 51 0 0 0.00% 0
24.04.23 10,325 35 2 0 0 0.00% 0
24.04.22 10,205 120 4 0 0 0.00% 0
24.04.19 10,395 190 2 0 0 0.00% 0
24.04.18 10,145 250 204 0 0 0.00% 0
24.04.17 10,250 105 13 0 0 0.00% 0
24.04.16 10,490 240 2 0 0 0.00% 0
24.04.15 10,560 0 0 0 0 0.00% 0
24.04.12 10,615 55 2 0 0 0.00% 0
24.04.11 10,600 15 6 0 0 0.00% 0
24.04.09 10,620 20 102 0 0 0.00% 0
24.04.08 10,630 10 5 0 0 0.00% 0
24.04.05 10,790 160 87 0 0 0.00% 0
24.04.04 10,650 140 26 0 0 0.00% 0
24.04.03 10,945 295 94 0 0 0.00% 0
24.04.02 10,985 40 9 0 0 0.00% 0
24.04.01 11,000 15 21 0 0 0.00% 0
24.03.29 11,050 50 4 0 0 0.00% 0
24.03.28 11,075 25 20 0 0 0.00% 0
24.03.27 11,065 10 14 0 0 0.00% 0
24.03.26 10,970 95 19 0 0 0.00% 0
24.03.25 10,970 0 433 0 0 0.00% 0
24.03.22 10,935 35 151 0 0 0.00% 0
24.03.21 10,710 225 22 0 0 0.00% 0
24.03.20 10,745 35 4 0 0 0.00% 0
24.03.19 10,840 95 3 0 0 0.00% 0
24.03.18 10,780 60 9 0 0 0.00% 0
24.03.15 10,890 110 3 0 0 0.00% 0
24.03.14 10,835 55 5,236 0 0 0.00% 0
24.03.13 10,855 20 27 0 0 0.00% 0
24.03.12 10,745 110 5,204 0 0 0.00% 0
24.03.11 10,845 100 106 0 0 0.00% 0
24.03.08 10,670 175 402 0 0 0.00% 0
24.03.07 10,700 30 8,529 0 0 0.00% 0
24.03.06 10,605 95 4 0 0 0.00% 0
24.03.05 10,655 50 107 0 0 0.00% 0
24.03.04 10,530 125 5 0 0 0.00% 0
24.02.29 10,435 95 948 0 0 0.00% 0
24.02.28 10,435 0 50 0 0 0.00% 0
24.02.27 10,495 60 22 0 0 0.00% 0
24.02.26 10,470 25 12 0 0 0.00% 0
24.02.23 10,495 25 172 0 0 0.00% 0
24.02.22 10,370 125 18 0 0 0.00% 0
24.02.21 10,385 15 8 0 0 0.00% 0
24.02.20 10,440 55 96 0 0 0.00% 0
24.02.19 10,290 150 17 0 0 0.00% 0
24.02.16 10,245 45 675 0 0 0.00% 0
24.02.15 10,240 5 521 0 0 0.00% 0
24.02.14 10,220 20 14 0 0 0.00% 0
24.02.13 9,985 235 637 0 0 0.00% 0
24.02.08 9,925 60 90 0 0 0.00% 0
24.02.07 9,865 60 5 0 0 0.00% 0
24.02.06 9,930 65 24 0 0 0.00% 0
24.02.05 10,000 70 62 0 0 0.00% 0
24.02.02 9,715 285 214 0 0 0.00% 0
24.02.01 9,645 70 19 0 0 0.00% 0
24.01.31 9,710 65 3 0 0 0.00% 0
24.01.30 9,770 60 36 0 0 0.00% 0
24.01.29 9,790 20 215 0 0 0.00% 0
24.01.26 9,725 65 8 0 0 0.00% 0
24.01.25 9,830 105 46 0 0 0.00% 0
24.01.24 9,895 65 4 0 0 0.00% 0
24.01.23 9,945 50 8,604 0 0 0.00% 0
24.01.22 9,910 35 106 0 0 0.00% 0
24.01.19 9,865 45 4 0 0 0.00% 0
24.01.18 9,830 35 8,745 0 0 0.00% 0
24.01.17 10,100 270 40 0 0 0.00% 0
24.01.16 10,195 95 57 0 0 0.00% 0
24.01.15 10,195 0 5 0 0 0.00% 0
24.01.12 10,285 90 60 0 0 0.00% 0
24.01.11 10,250 35 3 0 0 0.00% 0
24.01.10 10,285 35 16 0 0 0.00% 0
24.01.09 10,255 30 620 0 0 0.00% 0
24.01.08 10,295 40 13 0 0 0.00% 0
24.01.05 10,270 25 8,509 0 0 0.00% 0
24.01.04 10,395 125 141 0 0 0.00% 0
24.01.03 10,510 115 66 0 0 0.00% 0
24.01.02 10,235 275 2,165 0 0 0.00% 0
23.12.28 10,225 10 1,595 0 0 0.00% 0
23.12.27 10,040 185 1,170 0 0 0.00% 0
23.12.26 10,070 30 6 0 0 0.00% 0
23.12.22 10,090 20 15 0 0 0.00% 0
23.12.21 10,115 25 5 0 0 0.00% 0
23.12.20 9,950 165 555 0 0 0.00% 0
23.12.19 9,970 20 48 0 0 0.00% 0
23.12.18 9,945 25 3 0 0 0.00% 0
23.12.15 9,895 50 6 0 0 0.00% 0
23.12.14 9,740 155 68 0 0 0.00% 0
23.12.13 9,820 80 45 0 0 0.00% 0
23.12.12 9,780 40 2 0 0 0.00% 0
23.12.11 9,700 80 3 0 0 0.00% 0
23.12.08 9,560 140 32 0 0 0.00% 0
23.12.07 9,570 10 5 0 0 0.00% 0
23.12.06 9,595 25 9 0 0 0.00% 0
23.12.05 9,705 110 34 0 0 0.00% 0
23.12.04 9,795 90 6 0 0 0.00% 0
23.12.01 9,910 115 7 0 0 0.00% 0
23.11.30 9,805 105 2 0 0 0.00% 0
23.11.29 9,830 25 6 0 0 0.00% 0
23.11.28 9,700 130 5 0 0 0.00% 0
23.11.27 9,705 5 3 0 0 0.00% 0
23.11.24 9,675 30 8 0 0 0.00% 0
23.11.23 9,715 40 1,032 0 0 0.00% 0
23.11.22 9,715 0 1,045 0 0 0.00% 0
23.11.21 9,670 45 23,060 0 0 0.00% 0
23.11.20 9,575 95 998 0 0 0.00% 0
23.11.17 9,660 85 2,014 0 0 0.00% 0
23.11.16 9,655 20 2 0 0 0.00% 0
23.11.15 9,440 215 28,262 0 0 0.00% 0
23.11.14 9,275 165 1,025 0 0 0.00% 0
23.11.13 9,350 75 292 0 0 0.00% 0
23.11.10 9,425 75 418 0 0 0.00% 0
23.11.09 9,420 5 1,025 0 0 0.00% 0
23.11.08 9,580 160 1,024 0 0 0.00% 0
23.11.07 9,680 100 1,241 0 0 0.00% 0
23.11.06 9,205 475 18,834 0 0 0.00% 0
23.11.03 9,040 165 1,022 0 0 0.00% 0
23.11.02 8,730 310 1,015 0 0 0.00% 0
23.11.01 8,615 115 1,015 0 0 0.00% 0
23.10.31 8,845 230 506 0 0 0.00% 0
23.10.30 8,790 55 1,028 0 0 0.00% 0
23.10.27 8,795 5 1,110 0 0 0.00% 0
23.10.26 9,050 255 1,007 0 0 0.00% 0
23.10.25 9,160 110 1,088 0 0 0.00% 0
23.10.24 8,980 180 1,024 0 0 0.00% 0
23.10.23 9,015 35 1,027 0 0 0.00% 0
23.10.20 9,195 180 1,080 0 0 0.00% 0
23.10.19 9,425 230 1,307 0 0 0.00% 0
23.10.18 9,460 35 1,008 0 0 0.00% 0
23.10.17 9,360 100 1,112 0 0 0.00% 0
23.10.16 9,485 125 1,018 0 0 0.00% 0
23.10.13 9,555 70 1,016 0 0 0.00% 0
23.10.12 9,435 120 1,007 0 0 0.00% 0
23.10.11 9,275 160 1,010 0 0 0.00% 0
23.10.10 9,315 40 1,032 0 0 0.00% 0
23.10.06 9,270 45 1,054 0 0 0.00% 0
23.10.05 9,300 30 1,019 0 0 0.00% 0
23.10.04 9,595 295 1,013 0 0 0.00% 0
23.09.27 9,545 50 1,154 0 0 0.00% 0
23.09.26 9,640 95 1,129 0 0 0.00% 0
23.09.25 9,765 125 1,111 0 0 0.00% 0
23.09.22 9,800 35 1,006 0 0 0.00% 0
23.09.21 10,010 210 1,374 0 0 0.00% 0
23.09.20 10,050 40 1,182 0 0 0.00% 0
23.09.19 10,065 15 1,009 0 0 0.00% 0
23.09.18 10,185 120 1,016 0 0 0.00% 0
23.09.15 10,210 25 1,045 0 0 0.00% 0
23.09.14 10,010 200 1,028 0 0 0.00% 0
23.09.13 10,065 55 1,058 0 0 0.00% 0
23.09.12 10,230 165 1,623 0 0 0.00% 0
23.09.11 10,215 15 1,386 0 0 0.00% 0
23.09.08 10,160 55 1,544 0 0 0.00% 0
23.09.07 10,265 105 1,793 0 0 0.00% 0
23.09.06 10,310 45 1,617 0 0 0.00% 0
23.09.05 10,170 140 3,142 0 0 0.00% 0
23.09.04 10,170 0 3,076 0 0 0.00% 0
23.09.01 10,155 15 1,102 0 0 0.00% 0
23.08.31 10,110 45 18,607 0 0 0.00% 0
23.08.30 10,030 80 8,813 0 0 0.00% 0
23.08.29 9,925 105 3,311 0 0 0.00% 0
23.08.28 9,805 120 2,609 0 0 0.00% 0
23.08.25 9,910 105 1,443 0 0 0.00% 0
23.08.24 9,725 185 3,726 0 0 0.00% 0
23.08.23 9,790 65 1,520 0 0 0.00% 0
23.08.22 9,720 70 1,313 0 0 0.00% 0
23.08.21 9,745 25 1,317 0 0 0.00% 0
23.08.18 9,720 25 1,319 0 0 0.00% 0
23.08.17 9,750 30 1,730 0 0 0.00% 0
23.08.16 9,975 225 2,060 0 0 0.00% 0
23.08.14 10,130 155 1,550 0 0 0.00% 0
23.08.11 10,105 25 1,318 0 0 0.00% 0
23.08.10 10,175 70 2,008 0 0 0.00% 0
23.08.09 10,020 155 2,097 0 0 0.00% 0
23.08.08 10,110 90 1,717 0 0 0.00% 0
23.08.07 10,240 130 2,009 0 0 0.00% 0
23.08.04 10,210 30 1,870 0 0 0.00% 0
23.08.03 10,235 25 2,141 0 0 0.00% 0
23.08.02 10,530 295 2,028 0 0 0.00% 0
23.08.01 10,300 230 3,424 0 0 0.00% 0
23.07.31 10,160 140 4,582 0 0 0.00% 0
23.07.28 10,030 130 3,327 0 0 0.00% 0
23.07.27 9,990 40 2,432 0 0 0.00% 0
23.07.26 10,295 305 2,104 0 0 0.00% 0
23.07.25 10,260 35 5,446 0 0 0.00% 0
23.07.24 10,260 0 2,382 0 0 0.00% 0
23.07.21 10,240 20 2,024 0 0 0.00% 0
23.07.20 10,285 45 2,324 0 0 0.00% 0
23.07.19 10,225 60 2,988 0 0 0.00% 0
23.07.18 10,225 0 1,881 0 0 0.00% 0
23.07.17 10,270 45 3,225 0 0 0.00% 0
23.07.14 10,210 60 3,231 0 0 0.00% 0
23.07.13 10,080 130 2,646 0 0 0.00% 0
23.07.12 10,075 5 2,508 0 0 0.00% 0
23.07.11 9,870 205 2,938 0 0 0.00% 0
23.07.10 9,925 55 1,843 0 0 0.00% 0
23.07.07 9,980 55 1,865 0 0 0.00% 0
23.07.06 10,100 120 2,920 0 0 0.00% 0
23.07.05 10,095 5 3,715 0 0 0.00% 0
23.07.04 10,110 15 3,773 0 0 0.00% 0
23.07.03 9,935 175 3,345 0 0 0.00% 0
23.06.30 9,890 45 2,139 0 0 0.00% 0
23.06.29 9,880 10 4,293 0 0 0.00% 0
23.06.28 9,965 85 3,639 0 0 0.00% 0
23.06.27 9,985 20 3,289 0 0 0.00% 0
23.06.26 9,930 55 1,486 0 0 0.00% 0
23.06.23 10,010 80 2,436 0 0 0.00% 0
23.06.22 10,000 10 2,571 0 0 0.00% 0
23.06.21 10,100 100 3,129 0 0 0.00% 0
23.06.20 0 15 12,666 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 13:29 더보기 >