HANARO CD금리액티브(합성)
(471290) I 코스피 ETF 11.08 15:33103,510 | 전일 | 103,495 | 고가 | 103,510 | 상한가 | 134,540 |
거래량 (주) |
40 |
15 0.01% | 시가 | 103,510 | 저가 | 103,505 | 하한가 | 72,450 |
거래대금 (백만) |
4 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 103,495 | 15 | 40 | 0 | 0 | 0.00% | 115,000 |
24.11.07 | 103,490 | 5 | 250 | 0 | 0 | 0.00% | 115,000 |
24.11.06 | 103,490 | 0 | 122 | 0 | 0 | 0.00% | 115,000 |
24.11.05 | 103,470 | 20 | 294 | 0 | 0 | 0.00% | 115,000 |
24.11.04 | 103,445 | 25 | 2,055 | 0 | 0 | 0.00% | 115,000 |
24.11.01 | 103,435 | 10 | 1,926 | 0 | 0 | 0.00% | 115,000 |
24.10.31 | 103,430 | 5 | 78 | 0 | 0 | 0.00% | 115,000 |
24.10.30 | 103,415 | 15 | 95 | 0 | 0 | 0.00% | 115,000 |
24.10.29 | 103,410 | 5 | 204 | 0 | 0 | 0.00% | 115,000 |
24.10.28 | 103,385 | 25 | 181 | 0 | 0 | 0.00% | 115,000 |
24.10.25 | 103,375 | 10 | 442 | 0 | 0 | 0.00% | 0 |
24.10.24 | 103,365 | 10 | 497 | 0 | 0 | 0.00% | 0 |
24.10.23 | 103,355 | 10 | 183 | 0 | 0 | 0.00% | 0 |
24.10.22 | 103,345 | 10 | 162 | 0 | 0 | 0.00% | 0 |
24.10.21 | 103,320 | 25 | 33 | 0 | 0 | 0.00% | 0 |
24.10.18 | 103,315 | 5 | 69 | 0 | 0 | 0.00% | 0 |
24.10.17 | 103,295 | 20 | 379 | 0 | 0 | 0.00% | 0 |
24.10.16 | 103,290 | 5 | 130 | 0 | 0 | 0.00% | 0 |
24.10.15 | 103,275 | 15 | 430 | 0 | 0 | 0.00% | 0 |
24.10.14 | 103,265 | 10 | 119 | 0 | 0 | 0.00% | 0 |
24.10.11 | 103,250 | 15 | 659 | 0 | 0 | 0.00% | 0 |
24.10.10 | 103,230 | 20 | 179 | 0 | 0 | 0.00% | 0 |
24.10.08 | 103,210 | 20 | 95 | 0 | 0 | 0.00% | 0 |
24.10.07 | 103,190 | 20 | 397 | 0 | 0 | 0.00% | 0 |
24.10.04 | 103,170 | 20 | 75 | 0 | 0 | 0.00% | 0 |
24.10.02 | 103,150 | 20 | 662 | 0 | 0 | 0.00% | 0 |
24.09.30 | 103,120 | 30 | 2,286 | 0 | 0 | 0.00% | 0 |
24.09.27 | 103,105 | 15 | 2,733 | 0 | 0 | 0.00% | 0 |
24.09.26 | 103,100 | 5 | 431 | 0 | 0 | 0.00% | 0 |
24.09.25 | 103,100 | 0 | 135 | 0 | 0 | 0.00% | 0 |
24.09.24 | 103,080 | 20 | 57 | 0 | 0 | 0.00% | 0 |
24.09.23 | 103,060 | 20 | 2,407 | 0 | 0 | 0.00% | 0 |
24.09.20 | 103,040 | 20 | 2,005 | 0 | 0 | 0.00% | 0 |
24.09.19 | 102,995 | 45 | 2,312 | 0 | 0 | 0.00% | 0 |
24.09.13 | 102,980 | 15 | 2,431 | 0 | 0 | 0.00% | 0 |
24.09.12 | 102,970 | 10 | 474 | 0 | 0 | 0.00% | 0 |
24.09.11 | 102,965 | 5 | 91 | 0 | 0 | 0.00% | 0 |
24.09.10 | 102,950 | 15 | 45 | 0 | 0 | 0.00% | 0 |
24.09.09 | 102,920 | 30 | 703 | 0 | 0 | 0.00% | 0 |
24.09.06 | 102,915 | 5 | 57 | 0 | 0 | 0.00% | 0 |
24.09.05 | 102,900 | 15 | 114 | 0 | 0 | 0.00% | 0 |
24.09.04 | 102,895 | 5 | 422 | 0 | 0 | 0.00% | 0 |
24.09.03 | 102,885 | 10 | 22 | 0 | 0 | 0.00% | 0 |
24.09.02 | 102,860 | 25 | 109 | 0 | 0 | 0.00% | 0 |
24.08.30 | 102,850 | 10 | 51 | 0 | 0 | 0.00% | 0 |
24.08.29 | 102,840 | 10 | 47 | 0 | 0 | 0.00% | 0 |
24.08.28 | 102,830 | 10 | 1,566 | 0 | 0 | 0.00% | 0 |
24.08.27 | 102,800 | 30 | 66 | 0 | 0 | 0.00% | 0 |
24.08.26 | 102,795 | 5 | 274 | 0 | 0 | 0.00% | 0 |
24.08.23 | 102,785 | 10 | 121 | 0 | 0 | 0.00% | 0 |
24.08.22 | 102,765 | 20 | 46 | 0 | 0 | 0.00% | 0 |
24.08.21 | 102,765 | 0 | 273 | 0 | 0 | 0.00% | 0 |
24.08.20 | 102,755 | 10 | 119 | 0 | 0 | 0.00% | 0 |
24.08.19 | 102,720 | 35 | 482 | 0 | 0 | 0.00% | 0 |
24.08.16 | 102,700 | 20 | 180 | 0 | 0 | 0.00% | 0 |
24.08.14 | 102,700 | 0 | 334 | 0 | 0 | 0.00% | 0 |
24.08.13 | 102,680 | 20 | 2,172 | 0 | 0 | 0.00% | 0 |
24.08.12 | 102,665 | 15 | 77 | 0 | 0 | 0.00% | 0 |
24.08.09 | 102,655 | 10 | 53 | 0 | 0 | 0.00% | 0 |
24.08.08 | 102,635 | 20 | 155 | 0 | 0 | 0.00% | 0 |
24.08.07 | 102,630 | 5 | 534 | 0 | 0 | 0.00% | 0 |
24.08.06 | 102,620 | 10 | 151 | 0 | 0 | 0.00% | 0 |
24.08.05 | 102,595 | 25 | 519 | 0 | 0 | 0.00% | 0 |
24.08.02 | 102,590 | 5 | 226 | 0 | 0 | 0.00% | 0 |
24.08.01 | 102,580 | 10 | 68 | 0 | 0 | 0.00% | 0 |
24.07.31 | 102,560 | 20 | 318 | 0 | 0 | 0.00% | 0 |
24.07.30 | 102,550 | 10 | 72 | 0 | 0 | 0.00% | 0 |
24.07.29 | 102,530 | 20 | 369 | 0 | 0 | 0.00% | 0 |
24.07.26 | 102,505 | 25 | 289 | 0 | 0 | 0.00% | 0 |
24.07.25 | 102,515 | 10 | 927 | 0 | 0 | 0.00% | 0 |
24.07.24 | 102,500 | 15 | 94 | 0 | 0 | 0.00% | 0 |
24.07.23 | 102,495 | 5 | 398 | 0 | 0 | 0.00% | 0 |
24.07.22 | 102,465 | 30 | 451 | 0 | 0 | 0.00% | 0 |
24.07.19 | 102,445 | 20 | 309 | 0 | 0 | 0.00% | 0 |
24.07.18 | 102,440 | 5 | 178 | 0 | 0 | 0.00% | 0 |
24.07.17 | 102,450 | 10 | 309 | 0 | 0 | 0.00% | 0 |
24.07.16 | 102,425 | 25 | 326 | 0 | 0 | 0.00% | 0 |
24.07.15 | 102,405 | 20 | 287 | 0 | 0 | 0.00% | 0 |
24.07.12 | 102,395 | 10 | 389 | 0 | 0 | 0.00% | 0 |
24.07.11 | 102,370 | 25 | 37 | 0 | 0 | 0.00% | 0 |
24.07.10 | 102,360 | 10 | 137 | 0 | 0 | 0.00% | 0 |
24.07.09 | 102,350 | 10 | 335 | 0 | 0 | 0.00% | 0 |
24.07.08 | 102,335 | 15 | 61 | 0 | 0 | 0.00% | 0 |
24.07.05 | 102,320 | 15 | 265 | 0 | 0 | 0.00% | 0 |
24.07.04 | 102,305 | 15 | 64 | 0 | 0 | 0.00% | 0 |
24.07.03 | 102,295 | 10 | 98 | 0 | 0 | 0.00% | 0 |
24.07.02 | 102,295 | 0 | 38 | 0 | 0 | 0.00% | 0 |
24.07.01 | 102,265 | 30 | 100 | 0 | 0 | 0.00% | 0 |
24.06.28 | 102,255 | 10 | 511 | 0 | 0 | 0.00% | 0 |
24.06.27 | 102,245 | 10 | 701 | 0 | 0 | 0.00% | 0 |
24.06.26 | 102,235 | 10 | 139 | 0 | 0 | 0.00% | 0 |
24.06.25 | 102,220 | 15 | 231 | 0 | 0 | 0.00% | 0 |
24.06.24 | 102,200 | 20 | 744 | 0 | 0 | 0.00% | 0 |
24.06.21 | 102,190 | 10 | 325 | 0 | 0 | 0.00% | 0 |
24.06.20 | 102,170 | 20 | 126 | 0 | 0 | 0.00% | 0 |
24.06.19 | 102,170 | 0 | 212 | 0 | 0 | 0.00% | 0 |
24.06.18 | 102,150 | 20 | 781 | 0 | 0 | 0.00% | 0 |
24.06.17 | 102,130 | 20 | 178 | 0 | 0 | 0.00% | 0 |
24.06.14 | 102,120 | 10 | 17 | 0 | 0 | 0.00% | 0 |
24.06.13 | 102,105 | 15 | 237 | 0 | 0 | 0.00% | 0 |
24.06.12 | 102,090 | 15 | 950 | 0 | 0 | 0.00% | 0 |
24.06.11 | 102,095 | 5 | 107 | 0 | 0 | 0.00% | 0 |
24.06.10 | 102,065 | 30 | 670 | 0 | 0 | 0.00% | 0 |
24.06.07 | 102,045 | 20 | 355 | 0 | 0 | 0.00% | 0 |
24.06.05 | 102,025 | 20 | 318 | 0 | 0 | 0.00% | 0 |
24.06.04 | 102,025 | 0 | 267 | 0 | 0 | 0.00% | 0 |
24.06.03 | 101,990 | 35 | 255 | 0 | 0 | 0.00% | 0 |
24.05.31 | 101,985 | 5 | 93 | 0 | 0 | 0.00% | 0 |
24.05.30 | 101,975 | 10 | 813 | 0 | 0 | 0.00% | 0 |
24.05.29 | 101,970 | 5 | 184 | 0 | 0 | 0.00% | 0 |
24.05.28 | 101,960 | 10 | 1,448 | 0 | 0 | 0.00% | 0 |
24.05.27 | 101,920 | 40 | 975 | 0 | 0 | 0.00% | 0 |
24.05.24 | 101,910 | 10 | 159 | 0 | 0 | 0.00% | 0 |
24.05.23 | 101,910 | 0 | 719 | 0 | 0 | 0.00% | 0 |
24.05.22 | 101,895 | 15 | 272 | 0 | 0 | 0.00% | 0 |
24.05.21 | 101,900 | 5 | 352 | 0 | 0 | 0.00% | 0 |
24.05.20 | 101,860 | 40 | 405 | 0 | 0 | 0.00% | 0 |
24.05.17 | 101,860 | 0 | 41 | 0 | 0 | 0.00% | 0 |
24.05.16 | 101,835 | 25 | 182 | 0 | 0 | 0.00% | 0 |
24.05.14 | 101,825 | 10 | 137 | 0 | 0 | 0.00% | 0 |
24.05.13 | 101,805 | 20 | 622 | 0 | 0 | 0.00% | 0 |
24.05.10 | 101,795 | 10 | 291 | 0 | 0 | 0.00% | 0 |
24.05.09 | 101,785 | 10 | 719 | 0 | 0 | 0.00% | 0 |
24.05.08 | 101,775 | 10 | 431 | 0 | 0 | 0.00% | 0 |
24.05.07 | 101,740 | 35 | 841 | 0 | 0 | 0.00% | 0 |
24.05.03 | 101,725 | 15 | 618 | 0 | 0 | 0.00% | 0 |
24.05.02 | 101,705 | 20 | 219 | 0 | 0 | 0.00% | 0 |
24.04.30 | 101,700 | 5 | 107 | 0 | 0 | 0.00% | 0 |
24.04.29 | 101,660 | 40 | 708 | 0 | 0 | 0.00% | 0 |
24.04.26 | 101,655 | 5 | 239 | 0 | 0 | 0.00% | 0 |
24.04.25 | 101,645 | 10 | 8 | 0 | 0 | 0.00% | 0 |
24.04.24 | 101,630 | 15 | 1,401 | 0 | 0 | 0.00% | 0 |
24.04.23 | 101,635 | 5 | 203 | 0 | 0 | 0.00% | 0 |
24.04.22 | 101,605 | 30 | 3,123 | 0 | 0 | 0.00% | 0 |
24.04.19 | 101,595 | 10 | 69 | 0 | 0 | 0.00% | 0 |
24.04.18 | 101,585 | 10 | 463 | 0 | 0 | 0.00% | 0 |
24.04.17 | 101,590 | 5 | 726 | 0 | 0 | 0.00% | 0 |
24.04.16 | 101,560 | 30 | 209 | 0 | 0 | 0.00% | 0 |
24.04.15 | 101,530 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 101,515 | 15 | 728 | 0 | 0 | 0.00% | 0 |
24.04.11 | 101,505 | 10 | 149 | 0 | 0 | 0.00% | 0 |
24.04.09 | 101,495 | 10 | 196 | 0 | 0 | 0.00% | 0 |
24.04.08 | 101,465 | 30 | 337 | 0 | 0 | 0.00% | 0 |
24.04.05 | 101,445 | 20 | 464 | 0 | 0 | 0.00% | 0 |
24.04.04 | 101,445 | 0 | 270 | 0 | 0 | 0.00% | 0 |
24.04.03 | 101,435 | 10 | 1,570 | 0 | 0 | 0.00% | 0 |
24.04.02 | 101,430 | 5 | 565 | 0 | 0 | 0.00% | 0 |
24.04.01 | 101,400 | 30 | 255 | 0 | 0 | 0.00% | 0 |
24.03.29 | 101,390 | 10 | 263 | 0 | 0 | 0.00% | 0 |
24.03.28 | 101,365 | 25 | 126 | 0 | 0 | 0.00% | 0 |
24.03.27 | 101,370 | 5 | 2,231 | 0 | 0 | 0.00% | 0 |
24.03.26 | 101,360 | 10 | 701 | 0 | 0 | 0.00% | 0 |
24.03.25 | 101,330 | 30 | 565 | 0 | 0 | 0.00% | 0 |
24.03.22 | 101,320 | 10 | 848 | 0 | 0 | 0.00% | 0 |
24.03.21 | 101,305 | 15 | 355 | 0 | 0 | 0.00% | 0 |
24.03.20 | 101,290 | 15 | 488 | 0 | 0 | 0.00% | 0 |
24.03.19 | 101,290 | 0 | 469 | 0 | 0 | 0.00% | 0 |
24.03.18 | 101,265 | 25 | 778 | 0 | 0 | 0.00% | 0 |
24.03.15 | 101,240 | 25 | 1,191 | 0 | 0 | 0.00% | 0 |
24.03.14 | 101,240 | 0 | 231 | 0 | 0 | 0.00% | 0 |
24.03.13 | 101,230 | 10 | 212 | 0 | 0 | 0.00% | 0 |
24.03.12 | 101,215 | 15 | 182 | 0 | 0 | 0.00% | 0 |
24.03.11 | 101,195 | 20 | 1,031 | 0 | 0 | 0.00% | 0 |
24.03.08 | 101,185 | 10 | 243 | 0 | 0 | 0.00% | 0 |
24.03.07 | 101,175 | 10 | 214 | 0 | 0 | 0.00% | 0 |
24.03.06 | 101,160 | 15 | 106 | 0 | 0 | 0.00% | 0 |
24.03.05 | 101,145 | 15 | 818 | 0 | 0 | 0.00% | 0 |
24.03.04 | 101,125 | 20 | 2,230 | 0 | 0 | 0.00% | 0 |
24.02.29 | 101,100 | 25 | 4,968 | 0 | 0 | 0.00% | 0 |
24.02.28 | 101,090 | 10 | 260 | 0 | 0 | 0.00% | 0 |
24.02.27 | 101,100 | 10 | 456 | 0 | 0 | 0.00% | 0 |
24.02.26 | 101,060 | 40 | 1,505 | 0 | 0 | 0.00% | 0 |
24.02.23 | 101,050 | 10 | 2,731 | 0 | 0 | 0.00% | 0 |
24.02.22 | 101,040 | 10 | 844 | 0 | 0 | 0.00% | 0 |
24.02.21 | 101,030 | 10 | 797 | 0 | 0 | 0.00% | 0 |
24.02.20 | 101,010 | 20 | 191 | 0 | 0 | 0.00% | 0 |
24.02.19 | 100,990 | 20 | 455 | 0 | 0 | 0.00% | 0 |
24.02.16 | 100,980 | 10 | 529 | 0 | 0 | 0.00% | 0 |
24.02.15 | 100,970 | 10 | 1,308 | 0 | 0 | 0.00% | 0 |
24.02.14 | 100,950 | 20 | 1,367 | 0 | 0 | 0.00% | 0 |
24.02.13 | 100,910 | 40 | 717 | 0 | 0 | 0.00% | 0 |
24.02.08 | 100,905 | 5 | 63 | 0 | 0 | 0.00% | 0 |
24.02.07 | 100,895 | 10 | 189 | 0 | 0 | 0.00% | 0 |
24.02.06 | 100,885 | 10 | 637 | 0 | 0 | 0.00% | 0 |
24.02.05 | 100,855 | 30 | 716 | 0 | 0 | 0.00% | 0 |
24.02.02 | 100,845 | 10 | 858 | 0 | 0 | 0.00% | 0 |
24.02.01 | 100,835 | 10 | 56 | 0 | 0 | 0.00% | 0 |
24.01.31 | 100,815 | 20 | 29 | 0 | 0 | 0.00% | 0 |
24.01.30 | 100,805 | 10 | 114 | 0 | 0 | 0.00% | 0 |
24.01.29 | 100,780 | 25 | 666 | 0 | 0 | 0.00% | 0 |
24.01.26 | 100,775 | 5 | 309 | 0 | 0 | 0.00% | 0 |
24.01.25 | 100,760 | 15 | 228 | 0 | 0 | 0.00% | 0 |
24.01.24 | 100,745 | 15 | 379 | 0 | 0 | 0.00% | 0 |
24.01.23 | 100,740 | 5 | 39 | 0 | 0 | 0.00% | 0 |
24.01.22 | 100,715 | 25 | 1,167 | 0 | 0 | 0.00% | 0 |
24.01.19 | 100,705 | 10 | 1,556 | 0 | 0 | 0.00% | 0 |
24.01.18 | 100,695 | 10 | 557 | 0 | 0 | 0.00% | 0 |
24.01.17 | 100,685 | 10 | 332 | 0 | 0 | 0.00% | 0 |
24.01.16 | 100,675 | 10 | 879 | 0 | 0 | 0.00% | 0 |
24.01.15 | 100,640 | 35 | 432 | 0 | 0 | 0.00% | 0 |
24.01.12 | 100,635 | 5 | 128 | 0 | 0 | 0.00% | 0 |
24.01.11 | 100,625 | 10 | 38 | 0 | 0 | 0.00% | 0 |
24.01.10 | 100,615 | 10 | 220 | 0 | 0 | 0.00% | 0 |
24.01.09 | 100,605 | 10 | 266 | 0 | 0 | 0.00% | 0 |
24.01.08 | 100,575 | 30 | 584 | 0 | 0 | 0.00% | 0 |
24.01.05 | 100,560 | 15 | 846 | 0 | 0 | 0.00% | 0 |
24.01.04 | 100,560 | 0 | 413 | 0 | 0 | 0.00% | 0 |
24.01.03 | 100,555 | 5 | 36 | 0 | 0 | 0.00% | 0 |
24.01.02 | 100,550 | 5 | 190 | 0 | 0 | 0.00% | 0 |
23.12.28 | 100,490 | 60 | 105 | 0 | 0 | 0.00% | 0 |
23.12.27 | 100,485 | 5 | 200 | 0 | 0 | 0.00% | 0 |
23.12.26 | 100,475 | 10 | 75 | 0 | 0 | 0.00% | 0 |
23.12.22 | 100,430 | 45 | 369 | 0 | 0 | 0.00% | 0 |
23.12.21 | 100,415 | 15 | 200 | 0 | 0 | 0.00% | 0 |
23.12.20 | 100,405 | 10 | 709 | 0 | 0 | 0.00% | 0 |
23.12.19 | 100,390 | 15 | 144 | 0 | 0 | 0.00% | 0 |
23.12.18 | 100,360 | 30 | 60 | 0 | 0 | 0.00% | 0 |
23.12.15 | 100,355 | 5 | 37 | 0 | 0 | 0.00% | 0 |
23.12.14 | 100,340 | 15 | 251 | 0 | 0 | 0.00% | 0 |
23.12.13 | 100,335 | 5 | 92 | 0 | 0 | 0.00% | 0 |
23.12.12 | 100,320 | 15 | 20 | 0 | 0 | 0.00% | 0 |
23.12.11 | 100,320 | 0 | 15 | 0 | 0 | 0.00% | 0 |
23.12.08 | 100,285 | 35 | 299 | 0 | 0 | 0.00% | 0 |
23.12.07 | 100,270 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.12.06 | 100,265 | 5 | 67 | 0 | 0 | 0.00% | 0 |
23.12.05 | 100,250 | 15 | 16 | 0 | 0 | 0.00% | 0 |
23.12.04 | 100,220 | 30 | 7 | 0 | 0 | 0.00% | 0 |
23.12.01 | 100,215 | 5 | 5,292 | 0 | 0 | 0.00% | 0 |
23.11.30 | 100,200 | 15 | 209 | 0 | 0 | 0.00% | 0 |
23.11.28 | 100,195 | 5 | 364 | 0 | 0 | 0.00% | 0 |
23.11.27 | 100,170 | 25 | 77 | 0 | 0 | 0.00% | 0 |
23.11.22 | 100,115 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.11.17 | 100,080 | 10 | 62 | 0 | 0 | 0.00% | 0 |
23.11.16 | 100,070 | 10 | 150 | 0 | 0 | 0.00% | 0 |
23.11.15 | 100,055 | 15 | 604 | 0 | 0 | 0.00% | 0 |
23.11.14 | 0 | 15 | 65 | 0 | 0 | 0.00% | 0 |