HANARO 주주가치성장코리아액티브
(482870) I 코스피 ETF 09.19 15:3210,380 | 전일 | 10,270 | 고가 | 10,465 | 상한가 | 13,350 |
거래량 (주) |
57 |
110 1.07% | 시가 | 10,465 | 저가 | 10,295 | 하한가 | 7,190 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.19 | 10,270 | 110 | 57 | 0 | 0 | 0.00% | 1,250,000 |
24.09.13 | 10,025 | 245 | 2,128 | 0 | 0 | 0.00% | 1,250,000 |
24.09.12 | 9,840 | 185 | 4,038 | 0 | 0 | 0.00% | 1,250,000 |
24.09.11 | 10,035 | 195 | 1,380 | 0 | 0 | 0.00% | 1,250,000 |
24.09.10 | 9,935 | 100 | 175 | 0 | 0 | 0.00% | 1,250,000 |
24.09.09 | 10,050 | 115 | 3 | 0 | 0 | 0.00% | 1,250,000 |
24.09.06 | 10,120 | 70 | 768 | 0 | 0 | 0.00% | 1,250,000 |
24.09.05 | 10,085 | 35 | 302 | 0 | 0 | 0.00% | 1,250,000 |
24.09.04 | 10,365 | 280 | 7,023 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,260 | 105 | 43 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,325 | 65 | 536 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,315 | 10 | 123 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,330 | 15 | 112 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,390 | 60 | 314 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,410 | 20 | 21 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,425 | 15 | 3,244 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,375 | 50 | 48 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,375 | 0 | 9 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,370 | 5 | 853 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,200 | 170 | 79 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,210 | 10 | 868 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,025 | 185 | 1,076 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,005 | 20 | 1,284 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,970 | 35 | 547 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,900 | 70 | 8 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,765 | 135 | 753 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,810 | 45 | 942 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,655 | 155 | 115 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,265 | 390 | 586 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,195 | 930 | 2,516 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,610 | 415 | 1,142 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,535 | 75 | 17,807 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,530 | 5 | 142 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,600 | 70 | 6 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,450 | 150 | 1,055 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,295 | 155 | 15 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,425 | 130 | 121 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,560 | 135 | 1,185 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,455 | 105 | 6 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,475 | 20 | 2,524 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,550 | 75 | 1,511 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,755 | 205 | 1,915 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,850 | 95 | 581 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,815 | 35 | 598 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,825 | 10 | 387 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,865 | 40 | 3,723 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,755 | 110 | 586 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,725 | 30 | 475 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,755 | 30 | 468,484 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,880 | 125 | 847 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,700 | 180 | 2,383 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,620 | 80 | 813 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,555 | 65 | 54 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,640 | 85 | 289,916 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,680 | 40 | 323 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,595 | 85 | 333 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,570 | 25 | 709 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,495 | 75 | 600 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,395 | 100 | 1,384 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,500 | 105 | 593 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,505 | 5 | 593 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,415 | 90 | 287,353 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,240 | 175 | 655 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,180 | 60 | 193 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,140 | 40 | 2,404 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,145 | 5 | 4,147 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,185 | 40 | 3,853 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,160 | 25 | 25,370 | 0 | 0 | 0.00% | 0 |
24.06.11 | 0 | 0 | 38,963 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.