히어로즈 머니마켓액티브
(476450) I 코스피 ETF 11.21 15:3251,455 | 전일 | 51,445 | 고가 | 51,465 | 상한가 | 66,890 |
거래량 (주) |
42,248 |
10 0.02% | 시가 | 51,450 | 저가 | 51,450 | 하한가 | 36,020 |
거래대금 (백만) |
2,174 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 51,445 | 10 | 42,248 | 0 | 3,872 | 0.04% | 9,222,128 |
24.11.20 | 51,440 | 5 | 147,446 | 0 | 3,872 | 0.04% | 9,216,128 |
24.11.19 | 51,430 | 10 | 45,261 | 0 | 3,872 | 0.04% | 9,216,128 |
24.11.18 | 51,430 | 0 | 43,196 | 0 | 3,872 | 0.04% | 9,216,128 |
24.11.15 | 51,425 | 5 | 34,806 | 0 | 3,872 | 0.04% | 9,216,128 |
24.11.14 | 51,410 | 15 | 184 | 0 | 3,872 | 0.04% | 9,216,128 |
24.11.13 | 51,405 | 5 | 544 | 0 | 3,872 | 0.04% | 9,226,128 |
24.11.12 | 51,400 | 5 | 4,050 | 0 | 3,872 | 0.04% | 9,226,128 |
24.11.11 | 51,405 | 5 | 1,973 | 0 | 3,872 | 0.04% | 9,224,128 |
24.11.08 | 51,405 | 0 | 7,046 | 0 | 3,872 | 0.04% | 8,786,128 |
24.11.07 | 51,380 | 25 | 1,033 | 3,872 | 3,872 | 0.04% | 8,814,128 |
24.11.06 | 51,380 | 0 | 5,062 | 0 | 0 | 0.00% | 0 |
24.11.05 | 51,370 | 10 | 7,810 | 0 | 0 | 0.00% | 0 |
24.11.04 | 51,370 | 0 | 23,791 | 0 | 0 | 0.00% | 0 |
24.11.01 | 51,360 | 10 | 715 | 0 | 0 | 0.00% | 0 |
24.10.31 | 51,345 | 15 | 27,335 | 0 | 0 | 0.00% | 0 |
24.10.30 | 51,340 | 5 | 24,362 | 0 | 0 | 0.00% | 0 |
24.10.29 | 51,340 | 0 | 48,789 | 0 | 0 | 0.00% | 0 |
24.10.28 | 51,335 | 5 | 37,526 | 0 | 0 | 0.00% | 0 |
24.10.25 | 51,335 | 0 | 27,461 | 0 | 0 | 0.00% | 0 |
24.10.24 | 51,320 | 15 | 38,814 | 0 | 0 | 0.00% | 0 |
24.10.23 | 51,315 | 5 | 14,081 | 0 | 0 | 0.00% | 0 |
24.10.22 | 51,300 | 15 | 9,974 | 0 | 0 | 0.00% | 0 |
24.10.21 | 51,300 | 0 | 11,027 | 0 | 0 | 0.00% | 0 |
24.10.18 | 51,295 | 5 | 13,461 | 0 | 0 | 0.00% | 0 |
24.10.17 | 51,285 | 10 | 27,817 | 0 | 0 | 0.00% | 0 |
24.10.16 | 51,275 | 10 | 11,085 | 0 | 0 | 0.00% | 0 |
24.10.15 | 51,270 | 5 | 10,040 | 0 | 0 | 0.00% | 0 |
24.10.14 | 51,260 | 10 | 3,636 | 0 | 0 | 0.00% | 0 |
24.10.11 | 51,260 | 0 | 9,862 | 0 | 0 | 0.00% | 0 |
24.10.10 | 51,240 | 20 | 6,005 | 0 | 0 | 0.00% | 0 |
24.10.08 | 51,235 | 5 | 30,661 | 0 | 0 | 0.00% | 0 |
24.10.07 | 51,225 | 10 | 26,559 | 0 | 0 | 0.00% | 0 |
24.10.04 | 51,220 | 5 | 49,097 | 0 | 0 | 0.00% | 0 |
24.10.02 | 51,205 | 15 | 6,633 | 0 | 0 | 0.00% | 0 |
24.09.30 | 51,195 | 10 | 18,934 | 0 | 0 | 0.00% | 0 |
24.09.27 | 51,185 | 10 | 12,844 | 0 | 0 | 0.00% | 0 |
24.09.26 | 51,175 | 10 | 1,164 | 0 | 0 | 0.00% | 0 |
24.09.25 | 51,165 | 10 | 21,154 | 0 | 0 | 0.00% | 0 |
24.09.24 | 51,165 | 0 | 20,745 | 0 | 0 | 0.00% | 0 |
24.09.23 | 51,160 | 5 | 12,119 | 0 | 0 | 0.00% | 0 |
24.09.20 | 51,155 | 5 | 8,682 | 0 | 0 | 0.00% | 0 |
24.09.19 | 51,130 | 25 | 17,203 | 0 | 0 | 0.00% | 0 |
24.09.13 | 51,125 | 5 | 13,297 | 0 | 0 | 0.00% | 0 |
24.09.12 | 51,095 | 30 | 16,153 | 0 | 0 | 0.00% | 0 |
24.09.11 | 51,095 | 0 | 20,053 | 0 | 0 | 0.00% | 0 |
24.09.10 | 51,080 | 15 | 13,368 | 0 | 0 | 0.00% | 0 |
24.09.09 | 51,075 | 5 | 9,539 | 0 | 0 | 0.00% | 0 |
24.09.06 | 51,070 | 5 | 5,098 | 0 | 0 | 0.00% | 0 |
24.09.05 | 51,060 | 10 | 37,166 | 0 | 0 | 0.00% | 0 |
24.09.04 | 51,050 | 10 | 29,438 | 0 | 0 | 0.00% | 0 |
24.09.03 | 51,045 | 5 | 15,179 | 0 | 0 | 0.00% | 0 |
24.09.02 | 51,040 | 5 | 1,737 | 0 | 0 | 0.00% | 0 |
24.08.30 | 51,040 | 0 | 10,597 | 0 | 0 | 0.00% | 0 |
24.08.29 | 51,025 | 15 | 13,908 | 0 | 0 | 0.00% | 0 |
24.08.28 | 51,015 | 10 | 12,187 | 0 | 0 | 0.00% | 0 |
24.08.27 | 51,020 | 5 | 11,419 | 0 | 0 | 0.00% | 0 |
24.08.26 | 51,005 | 15 | 4,399 | 0 | 0 | 0.00% | 0 |
24.08.23 | 51,005 | 0 | 1,844 | 0 | 0 | 0.00% | 0 |
24.08.22 | 50,990 | 15 | 61,738 | 0 | 0 | 0.00% | 0 |
24.08.21 | 50,985 | 5 | 46,802 | 0 | 0 | 0.00% | 0 |
24.08.20 | 50,980 | 5 | 55,393 | 0 | 0 | 0.00% | 0 |
24.08.19 | 50,980 | 0 | 59,472 | 0 | 0 | 0.00% | 0 |
24.08.16 | 50,970 | 10 | 49,388 | 0 | 0 | 0.00% | 0 |
24.08.14 | 50,960 | 10 | 104,736 | 0 | 0 | 0.00% | 0 |
24.08.13 | 50,950 | 10 | 44,864 | 0 | 0 | 0.00% | 0 |
24.08.12 | 50,945 | 5 | 33,519 | 0 | 0 | 0.00% | 0 |
24.08.09 | 50,935 | 10 | 6,097 | 0 | 0 | 0.00% | 0 |
24.08.08 | 50,920 | 15 | 27,213 | 0 | 0 | 0.00% | 0 |
24.08.07 | 50,910 | 10 | 3,558 | 0 | 0 | 0.00% | 0 |
24.08.06 | 50,925 | 15 | 6,302 | 0 | 0 | 0.00% | 0 |
24.08.05 | 50,910 | 15 | 3,277 | 0 | 0 | 0.00% | 0 |
24.08.02 | 50,910 | 0 | 3,672 | 0 | 0 | 0.00% | 0 |
24.08.01 | 50,890 | 20 | 17,772 | 0 | 0 | 0.00% | 0 |
24.07.31 | 50,880 | 10 | 76,591 | 0 | 0 | 0.00% | 0 |
24.07.30 | 50,880 | 0 | 62,685 | 0 | 0 | 0.00% | 0 |
24.07.29 | 50,875 | 5 | 53,424 | 0 | 0 | 0.00% | 0 |
24.07.26 | 50,870 | 5 | 46,201 | 0 | 0 | 0.00% | 0 |
24.07.25 | 50,860 | 10 | 53,799 | 0 | 0 | 0.00% | 0 |
24.07.24 | 50,845 | 15 | 75,041 | 0 | 0 | 0.00% | 0 |
24.07.23 | 50,845 | 0 | 46,580 | 0 | 0 | 0.00% | 0 |
24.07.22 | 50,835 | 10 | 60,101 | 0 | 0 | 0.00% | 0 |
24.07.19 | 50,830 | 5 | 48,147 | 0 | 0 | 0.00% | 0 |
24.07.18 | 50,810 | 20 | 64,359 | 0 | 0 | 0.00% | 0 |
24.07.17 | 50,815 | 5 | 52,597 | 0 | 0 | 0.00% | 0 |
24.07.16 | 50,810 | 5 | 83,561 | 0 | 0 | 0.00% | 0 |
24.07.15 | 50,805 | 5 | 47,494 | 0 | 0 | 0.00% | 0 |
24.07.12 | 50,805 | 0 | 75,407 | 0 | 0 | 0.00% | 0 |
24.07.11 | 50,785 | 20 | 48,152 | 0 | 0 | 0.00% | 0 |
24.07.10 | 50,780 | 5 | 62,722 | 0 | 0 | 0.00% | 0 |
24.07.09 | 50,770 | 10 | 80,878 | 0 | 0 | 0.00% | 0 |
24.07.08 | 50,760 | 10 | 60,020 | 0 | 0 | 0.00% | 0 |
24.07.05 | 50,755 | 5 | 71,970 | 0 | 0 | 0.00% | 0 |
24.07.04 | 50,735 | 20 | 62,764 | 0 | 0 | 0.00% | 0 |
24.07.03 | 50,720 | 15 | 51,197 | 0 | 0 | 0.00% | 0 |
24.07.02 | 50,715 | 5 | 54,827 | 0 | 0 | 0.00% | 0 |
24.07.01 | 50,710 | 5 | 47,576 | 0 | 0 | 0.00% | 0 |
24.06.28 | 50,700 | 10 | 58,921 | 0 | 0 | 0.00% | 0 |
24.06.27 | 50,680 | 20 | 43,723 | 0 | 0 | 0.00% | 0 |
24.06.26 | 50,675 | 5 | 50,865 | 0 | 0 | 0.00% | 0 |
24.06.25 | 50,670 | 5 | 64,622 | 0 | 0 | 0.00% | 0 |
24.06.24 | 50,670 | 0 | 47,072 | 0 | 0 | 0.00% | 0 |
24.06.21 | 50,655 | 15 | 46,516 | 0 | 0 | 0.00% | 0 |
24.06.20 | 50,650 | 5 | 59,368 | 0 | 0 | 0.00% | 0 |
24.06.19 | 50,640 | 10 | 64,334 | 0 | 0 | 0.00% | 0 |
24.06.18 | 50,640 | 0 | 57,140 | 0 | 0 | 0.00% | 0 |
24.06.17 | 50,630 | 10 | 74,888 | 0 | 0 | 0.00% | 0 |
24.06.14 | 50,630 | 0 | 82,382 | 0 | 0 | 0.00% | 0 |
24.06.13 | 50,610 | 20 | 66,015 | 0 | 0 | 0.00% | 0 |
24.06.12 | 50,610 | 0 | 107,544 | 0 | 0 | 0.00% | 0 |
24.06.11 | 50,600 | 10 | 51,437 | 0 | 0 | 0.00% | 0 |
24.06.10 | 50,600 | 0 | 45,134 | 0 | 0 | 0.00% | 0 |
24.06.07 | 50,590 | 10 | 60,182 | 0 | 0 | 0.00% | 0 |
24.06.05 | 50,580 | 10 | 60,333 | 0 | 0 | 0.00% | 0 |
24.06.04 | 50,565 | 15 | 47,461 | 0 | 0 | 0.00% | 0 |
24.06.03 | 50,560 | 5 | 49,980 | 0 | 0 | 0.00% | 0 |
24.05.31 | 50,555 | 5 | 45,651 | 0 | 0 | 0.00% | 0 |
24.05.30 | 50,540 | 15 | 51,655 | 0 | 0 | 0.00% | 0 |
24.05.29 | 50,535 | 5 | 89,994 | 0 | 0 | 0.00% | 0 |
24.05.28 | 50,525 | 10 | 53,131 | 0 | 0 | 0.00% | 0 |
24.05.27 | 50,525 | 0 | 58,505 | 0 | 0 | 0.00% | 0 |
24.05.24 | 50,515 | 10 | 42,676 | 0 | 0 | 0.00% | 0 |
24.05.23 | 50,505 | 10 | 74,146 | 0 | 0 | 0.00% | 0 |
24.05.22 | 50,495 | 10 | 54,142 | 0 | 0 | 0.00% | 0 |
24.05.21 | 50,500 | 5 | 58,028 | 0 | 0 | 0.00% | 0 |
24.05.20 | 50,490 | 10 | 62,581 | 0 | 0 | 0.00% | 0 |
24.05.17 | 50,520 | 30 | 56,282 | 0 | 0 | 0.00% | 0 |
24.05.16 | 50,470 | 50 | 64,317 | 0 | 0 | 0.00% | 0 |
24.05.14 | 50,455 | 15 | 72,577 | 0 | 0 | 0.00% | 0 |
24.05.13 | 50,460 | 5 | 52,303 | 0 | 0 | 0.00% | 0 |
24.05.10 | 50,445 | 15 | 46,093 | 0 | 0 | 0.00% | 0 |
24.05.09 | 50,430 | 15 | 46,927 | 0 | 0 | 0.00% | 0 |
24.05.08 | 50,420 | 10 | 39,598 | 0 | 0 | 0.00% | 0 |
24.05.07 | 50,420 | 0 | 47,164 | 0 | 0 | 0.00% | 0 |
24.05.03 | 50,420 | 0 | 64,858 | 0 | 0 | 0.00% | 0 |
24.05.02 | 50,395 | 25 | 48,682 | 0 | 0 | 0.00% | 0 |
24.04.30 | 50,385 | 10 | 45,494 | 0 | 0 | 0.00% | 0 |
24.04.29 | 50,375 | 10 | 61,866 | 0 | 0 | 0.00% | 0 |
24.04.26 | 50,390 | 15 | 51,202 | 0 | 0 | 0.00% | 0 |
24.04.25 | 50,355 | 35 | 133,302 | 0 | 0 | 0.00% | 0 |
24.04.24 | 50,350 | 5 | 117,914 | 0 | 0 | 0.00% | 0 |
24.04.23 | 50,345 | 5 | 69,419 | 0 | 0 | 0.00% | 0 |
24.04.22 | 50,340 | 5 | 54,230 | 0 | 0 | 0.00% | 0 |
24.04.19 | 50,345 | 5 | 50,860 | 0 | 0 | 0.00% | 0 |
24.04.18 | 50,325 | 20 | 52,741 | 0 | 0 | 0.00% | 0 |
24.04.17 | 50,320 | 5 | 79,949 | 0 | 0 | 0.00% | 0 |
24.04.16 | 50,300 | 20 | 54,630 | 0 | 0 | 0.00% | 0 |
24.04.15 | 50,300 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 50,300 | 0 | 40,667 | 0 | 0 | 0.00% | 0 |
24.04.11 | 50,275 | 25 | 40,203 | 0 | 0 | 0.00% | 0 |
24.04.09 | 50,270 | 5 | 51,306 | 0 | 0 | 0.00% | 0 |
24.04.08 | 50,255 | 15 | 69,052 | 0 | 0 | 0.00% | 0 |
24.04.05 | 50,250 | 5 | 60,218 | 0 | 0 | 0.00% | 0 |
24.04.04 | 50,235 | 15 | 52,880 | 0 | 0 | 0.00% | 0 |
24.04.03 | 50,225 | 10 | 50,843 | 0 | 0 | 0.00% | 0 |
24.04.02 | 50,225 | 0 | 44,840 | 0 | 0 | 0.00% | 0 |
24.04.01 | 50,215 | 10 | 31,291 | 0 | 0 | 0.00% | 0 |
24.03.29 | 50,205 | 10 | 25,871 | 0 | 0 | 0.00% | 0 |
24.03.28 | 50,195 | 10 | 23,284 | 0 | 0 | 0.00% | 0 |
24.03.27 | 50,185 | 10 | 25,540 | 0 | 0 | 0.00% | 0 |
24.03.26 | 50,180 | 5 | 28,143 | 0 | 0 | 0.00% | 0 |
24.03.25 | 50,175 | 5 | 29,939 | 0 | 0 | 0.00% | 0 |
24.03.22 | 50,170 | 5 | 19,101 | 0 | 0 | 0.00% | 0 |
24.03.21 | 50,160 | 10 | 24,150 | 0 | 0 | 0.00% | 0 |
24.03.20 | 50,150 | 10 | 23,195 | 0 | 0 | 0.00% | 0 |
24.03.19 | 50,135 | 15 | 17,810 | 0 | 0 | 0.00% | 0 |
24.03.18 | 50,140 | 5 | 14,685 | 0 | 0 | 0.00% | 0 |
24.03.15 | 50,140 | 0 | 15,143 | 0 | 0 | 0.00% | 0 |
24.03.14 | 50,110 | 30 | 25,848 | 0 | 0 | 0.00% | 0 |
24.03.13 | 50,105 | 5 | 22,083 | 0 | 0 | 0.00% | 0 |
24.03.12 | 50,100 | 5 | 23,736 | 0 | 0 | 0.00% | 0 |
24.03.11 | 50,095 | 5 | 27,716 | 0 | 0 | 0.00% | 0 |
24.03.08 | 50,085 | 10 | 19,133 | 0 | 0 | 0.00% | 0 |
24.03.07 | 50,065 | 20 | 27,529 | 0 | 0 | 0.00% | 0 |
24.03.06 | 50,060 | 5 | 25,355 | 0 | 0 | 0.00% | 0 |
24.03.05 | 50,050 | 10 | 41,650 | 0 | 0 | 0.00% | 0 |
24.03.04 | 50,045 | 5 | 31,899 | 0 | 0 | 0.00% | 0 |
24.02.29 | 0 | 25 | 50,269 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사