TRUSTON 주주가치액티브

(472720)    I    코스피 ETF 11.22 15:33
11,415 전일 11,370 고가 11,455 상한가 14,780 거래량
(주) 		1,014
45 0.40% 시가 11,425 저가 11,395 하한가 7,960 거래대금
(백만) 		12
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 11,370 45 1,014 0 0 0.00% 720,000
24.11.21 11,335 35 658 0 0 0.00% 720,000
24.11.20 11,245 90 651 0 0 0.00% 720,000
24.11.19 11,200 45 5,340 0 0 0.00% 720,000
24.11.18 11,000 200 92 0 0 0.00% 720,000
24.11.15 11,040 40 6 0 0 0.00% 720,000
24.11.14 11,000 55 1,352 0 0 0.00% 720,000
24.11.13 11,190 190 431 0 0 0.00% 720,000
24.11.12 11,365 175 2,761 0 0 0.00% 720,000
24.11.11 11,525 160 1,324 0 0 0.00% 720,000
24.11.08 11,400 125 13 0 0 0.00% 0
24.11.07 11,445 45 885 0 0 0.00% 0
24.11.06 11,440 5 2,249 0 0 0.00% 0
24.11.05 11,420 20 1,000 0 0 0.00% 0
24.11.04 11,350 70 1,135 0 0 0.00% 0
24.11.01 11,425 75 379 0 0 0.00% 0
24.10.31 11,485 60 323 0 0 0.00% 0
24.10.30 11,525 40 526 0 0 0.00% 0
24.10.29 11,585 60 1,011 0 0 0.00% 0
24.10.28 11,580 5 1,300 0 0 0.00% 0
24.10.25 11,530 50 114 0 0 0.00% 0
24.10.24 11,605 75 29 0 0 0.00% 0
24.10.23 11,555 50 702,029 0 0 0.00% 0
24.10.22 11,605 50 650,055 0 0 0.00% 0
24.10.21 11,660 55 1,675 0 0 0.00% 0
24.10.18 11,680 20 1,369 0 0 0.00% 0
24.10.17 11,670 10 2,020 0 0 0.00% 0
24.10.16 11,685 15 243 0 0 0.00% 0
24.10.15 11,685 0 660 0 0 0.00% 0
24.10.14 11,565 120 1,017 0 0 0.00% 0
24.10.11 11,550 15 711 0 0 0.00% 0
24.10.10 11,550 0 905 0 0 0.00% 0
24.10.08 11,610 60 228 0 0 0.00% 0
24.10.07 11,485 125 827 0 0 0.00% 0
24.10.04 11,500 15 767 0 0 0.00% 0
24.10.02 11,595 95 370 0 0 0.00% 0
24.09.30 11,750 155 1,024 0 0 0.00% 0
24.09.27 11,700 50 2,742 0 0 0.00% 0
24.09.26 11,430 270 1,286 0 0 0.00% 0
24.09.25 11,630 200 1,508 0 0 0.00% 0
24.09.24 11,535 95 1,591 0 0 0.00% 0
24.09.23 11,570 35 2,400 0 0 0.00% 0
24.09.20 11,555 15 2,873 0 0 0.00% 0
24.09.19 11,445 110 2,606 0 0 0.00% 0
24.09.13 11,200 245 2,924 0 0 0.00% 0
24.09.12 11,065 135 1,011 0 0 0.00% 0
24.09.11 11,195 130 1,881 0 0 0.00% 0
24.09.10 11,140 55 927 0 0 0.00% 0
24.09.09 11,220 80 2,164 0 0 0.00% 0
24.09.06 11,310 90 4,591 0 0 0.00% 0
24.09.05 11,365 55 665 0 0 0.00% 0
24.09.04 11,595 230 1,905 0 0 0.00% 0
24.09.03 11,525 70 1,048 0 0 0.00% 0
24.09.02 11,550 25 761 0 0 0.00% 0
24.08.30 11,610 60 3,168 0 0 0.00% 0
24.08.29 11,560 50 3,086 0 0 0.00% 0
24.08.28 11,660 100 1,319 0 0 0.00% 0
24.08.27 11,660 0 1,014 0 0 0.00% 0
24.08.26 11,675 15 2,206 0 0 0.00% 0
24.08.23 11,560 115 2,477 0 0 0.00% 0
24.08.22 11,605 45 3,483 0 0 0.00% 0
24.08.21 11,595 10 495 0 0 0.00% 0
24.08.20 11,500 95 1,565 0 0 0.00% 0
24.08.19 11,500 0 3,858 0 0 0.00% 0
24.08.16 11,345 155 2,738 0 0 0.00% 0
24.08.14 11,295 50 3,820 0 0 0.00% 0
24.08.13 11,270 25 812 0 0 0.00% 0
24.08.12 11,185 85 910 0 0 0.00% 0
24.08.09 11,050 135 5,837 0 0 0.00% 0
24.08.08 11,050 0 5,668 0 0 0.00% 0
24.08.07 10,970 80 2,651 0 0 0.00% 0
24.08.06 10,575 395 1,330 0 0 0.00% 0
24.08.05 11,405 830 9,864 0 0 0.00% 0
24.08.02 11,900 495 2,681 0 0 0.00% 0
24.08.01 11,815 85 718 0 0 0.00% 0
24.07.31 11,725 90 1,514 0 0 0.00% 0
24.07.30 11,810 85 760 0 0 0.00% 0
24.07.29 11,630 180 4,790 0 0 0.00% 0
24.07.26 11,560 70 2,925 0 0 0.00% 0
24.07.25 11,810 250 2,614 0 0 0.00% 0
24.07.24 11,865 55 5,600 0 0 0.00% 0
24.07.23 11,840 25 773 0 0 0.00% 0
24.07.22 11,870 30 3,836 0 0 0.00% 0
24.07.19 11,900 30 2,895 0 0 0.00% 0
24.07.18 12,090 190 3,199 0 0 0.00% 0
24.07.17 12,205 115 1,052 0 0 0.00% 0
24.07.16 12,220 15 1,702 0 0 0.00% 0
24.07.15 12,090 130 2,813 0 0 0.00% 0
24.07.12 12,095 5 427,019 0 0 0.00% 0
24.07.11 12,085 10 621,121 0 0 0.00% 0
24.07.10 12,030 55 426,577 0 0 0.00% 0
24.07.09 12,065 35 2,697 0 0 0.00% 0
24.07.08 12,050 15 119 0 0 0.00% 0
24.07.05 11,965 85 611 0 0 0.00% 0
24.07.04 11,950 15 13,102 0 0 0.00% 0
24.07.03 11,735 215 10,428 0 0 0.00% 0
24.07.02 11,875 140 147,016 0 0 0.00% 0
24.07.01 11,955 80 953 0 0 0.00% 0
24.06.28 11,790 165 1,539 0 0 0.00% 0
24.06.27 11,800 10 60 0 0 0.00% 0
24.06.26 11,760 40 1,165 0 0 0.00% 0
24.06.25 11,745 15 29 0 0 0.00% 0
24.06.24 11,735 10 726 0 0 0.00% 0
24.06.21 11,730 5 30 0 0 0.00% 0
24.06.20 11,670 60 2,499 0 0 0.00% 0
24.06.19 11,685 15 12,649 0 0 0.00% 0
24.06.18 11,705 20 2,118 0 0 0.00% 0
24.06.17 11,665 40 551 0 0 0.00% 0
24.06.14 11,725 60 2,763 0 0 0.00% 0
24.06.13 11,665 60 3,403 0 0 0.00% 0
24.06.12 11,685 20 1,408 0 0 0.00% 0
24.06.11 11,685 0 397 0 0 0.00% 0
24.06.10 11,610 75 1,742 0 0 0.00% 0
24.06.07 11,505 105 184,638 0 0 0.00% 0
24.06.05 11,545 40 5,005 0 0 0.00% 0
24.06.04 11,775 230 1,856 0 0 0.00% 0
24.06.03 11,645 130 477 0 0 0.00% 0
24.05.31 11,560 85 832 0 0 0.00% 0
24.05.30 11,660 100 3,693 0 0 0.00% 0
24.05.29 11,835 175 2,577 0 0 0.00% 0
24.05.28 11,820 15 1,826 0 0 0.00% 0
24.05.27 11,690 130 6,309 0 0 0.00% 0
24.05.24 11,670 20 30,410 0 0 0.00% 0
24.05.23 11,850 180 136,299 0 0 0.00% 0
24.05.22 11,830 20 3,278 0 0 0.00% 0
24.05.21 11,965 135 8,694 0 0 0.00% 0
24.05.20 11,890 75 19,863 0 0 0.00% 0
24.05.17 11,920 30 2,686 0 0 0.00% 0
24.05.16 11,750 170 548 0 0 0.00% 0
24.05.14 11,765 15 3,903 0 0 0.00% 0
24.05.13 11,705 60 6,363 0 0 0.00% 0
24.05.10 11,590 115 476,302 0 0 0.00% 0
24.05.09 11,600 10 130,673 0 0 0.00% 0
24.05.08 11,535 65 114,194 0 0 0.00% 0
24.05.07 11,355 180 101,700 0 0 0.00% 0
24.05.03 11,370 15 95,864 0 0 0.00% 0
24.05.02 11,435 65 84,301 0 0 0.00% 0
24.04.30 11,460 25 96,776 0 0 0.00% 0
24.04.29 11,290 170 102,683 0 0 0.00% 0
24.04.26 11,065 225 104,868 0 0 0.00% 0
24.04.25 11,140 75 124,077 0 0 0.00% 0
24.04.24 11,145 5 106,608 0 0 0.00% 0
24.04.23 11,120 25 95,122 0 0 0.00% 0
24.04.22 10,870 250 142,491 0 0 0.00% 0
24.04.19 11,005 135 137,894 0 0 0.00% 0
24.04.18 10,755 250 148,982 0 0 0.00% 0
24.04.17 10,810 55 107,720 0 0 0.00% 0
24.04.16 10,935 125 127,213 0 0 0.00% 0
24.04.15 10,950 0 0 0 0 0.00% 0
24.04.12 10,935 15 137,900 0 0 0.00% 0
24.04.11 11,040 105 149,562 0 0 0.00% 0
24.04.09 11,025 15 122,178 0 0 0.00% 0
24.04.08 11,145 120 98,750 0 0 0.00% 0
24.04.05 11,105 40 2,053 0 0 0.00% 0
24.04.04 11,005 100 15,282 0 0 0.00% 0
24.04.03 11,050 45 5,761 0 0 0.00% 0
24.04.02 11,140 90 52,430 0 0 0.00% 0
24.04.01 11,260 120 2,773 0 0 0.00% 0
24.03.29 11,280 20 2,454 0 0 0.00% 0
24.03.28 11,220 60 232 0 0 0.00% 0
24.03.27 11,230 10 354 0 0 0.00% 0
24.03.26 11,265 35 1,180 0 0 0.00% 0
24.03.25 11,380 115 583 0 0 0.00% 0
24.03.22 11,400 20 14,477 0 0 0.00% 0
24.03.21 11,170 230 96,571 0 0 0.00% 0
24.03.20 11,020 150 52,365 0 0 0.00% 0
24.03.19 11,160 140 238 0 0 0.00% 0
24.03.18 11,180 20 6,181 0 0 0.00% 0
24.03.15 11,215 35 7,348 0 0 0.00% 0
24.03.14 11,090 125 2,300 0 0 0.00% 0
24.03.13 10,945 145 1,353 0 0 0.00% 0
24.03.12 10,880 65 75 0 0 0.00% 0
24.03.11 11,085 205 6,150 0 0 0.00% 0
24.03.08 10,950 135 318 0 0 0.00% 0
24.03.07 11,010 60 6,849 0 0 0.00% 0
24.03.06 11,020 10 2,622 0 0 0.00% 0
24.03.05 11,045 25 2,356 0 0 0.00% 0
24.03.04 10,835 210 69,628 0 0 0.00% 0
24.02.29 10,825 10 7,244 0 0 0.00% 0
24.02.28 10,650 175 212,039 0 0 0.00% 0
24.02.27 10,770 120 12,573 0 0 0.00% 0
24.02.26 10,965 195 14,143 0 0 0.00% 0
24.02.23 10,920 45 1,503 0 0 0.00% 0
24.02.22 10,870 50 4,075 0 0 0.00% 0
24.02.21 10,950 80 108,030 0 0 0.00% 0
24.02.20 11,145 195 114,200 0 0 0.00% 0
24.02.19 10,930 215 11,576 0 0 0.00% 0
24.02.16 10,700 230 10,335 0 0 0.00% 0
24.02.15 10,730 30 3,330 0 0 0.00% 0
24.02.14 10,860 130 2,201 0 0 0.00% 0
24.02.13 10,825 35 1,335 0 0 0.00% 0
24.02.08 10,750 75 4,890 0 0 0.00% 0
24.02.07 10,445 305 17,020 0 0 0.00% 0
24.02.06 10,785 340 45,241 0 0 0.00% 0
24.02.05 10,745 40 6,001 0 0 0.00% 0
24.02.02 10,500 245 44,935 0 0 0.00% 0
24.02.01 10,270 230 36,530 0 0 0.00% 0
24.01.31 10,145 125 4,451 0 0 0.00% 0
24.01.30 10,030 115 12,447 0 0 0.00% 0
24.01.29 9,785 245 5,027 0 0 0.00% 0
24.01.26 9,745 40 2,040 0 0 0.00% 0
24.01.25 9,760 15 602 0 0 0.00% 0
24.01.24 9,745 15 71,534 0 0 0.00% 0
24.01.23 9,610 135 22,126 0 0 0.00% 0
24.01.22 9,600 10 1,157 0 0 0.00% 0
24.01.19 9,555 45 12 0 0 0.00% 0
24.01.18 9,620 65 186 0 0 0.00% 0
24.01.17 9,850 230 1,893 0 0 0.00% 0
24.01.16 9,890 40 131 0 0 0.00% 0
24.01.15 9,945 55 12 0 0 0.00% 0
24.01.12 10,030 85 630 0 0 0.00% 0
24.01.11 10,140 110 3,227 0 0 0.00% 0
24.01.10 10,170 30 409 0 0 0.00% 0
24.01.09 10,130 40 20,598 0 0 0.00% 0
24.01.08 10,170 40 3,582 0 0 0.00% 0
24.01.05 10,205 35 4,634 0 0 0.00% 0
24.01.04 10,255 50 5,216 0 0 0.00% 0
24.01.03 10,360 105 5,148 0 0 0.00% 0
24.01.02 10,335 25 11,944 0 0 0.00% 0
23.12.28 10,180 155 4,173 0 0 0.00% 0
23.12.27 10,160 20 646 0 0 0.00% 0
23.12.26 10,200 40 9,676 0 0 0.00% 0
23.12.22 10,135 65 6,880 0 0 0.00% 0
23.12.21 10,250 115 8,216 0 0 0.00% 0
23.12.20 10,150 100 2,101 0 0 0.00% 0
23.12.19 10,075 75 7,222 0 0 0.00% 0
23.12.18 10,075 0 1,483 0 0 0.00% 0
23.12.15 10,035 40 11,257 0 0 0.00% 0
23.12.14 0 70 71,706 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.24 15:24 더보기 >