HANARO 머니마켓액티브
(486830) I 코스피 ETF 11.21 15:3250,680 | 전일 | 50,665 | 고가 | 50,680 | 상한가 | 65,880 |
거래량 (주) |
5,715 |
15 0.03% | 시가 | 50,680 | 저가 | 50,675 | 하한가 | 35,480 |
거래대금 (백만) |
290 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 50,665 | 15 | 5,715 | 0 | 2,704 | 0.13% | 2,155,296 |
24.11.20 | 50,660 | 5 | 15,815 | 0 | 2,704 | 0.11% | 2,353,296 |
24.11.19 | 50,655 | 5 | 210,659 | 0 | 2,704 | 0.11% | 2,353,296 |
24.11.18 | 50,655 | 0 | 13,862 | 0 | 2,704 | 0.11% | 2,353,296 |
24.11.15 | 50,650 | 5 | 3,045 | 0 | 2,704 | 0.11% | 2,353,296 |
24.11.14 | 50,635 | 10 | 1,492 | 0 | 2,704 | 0.11% | 2,353,296 |
24.11.13 | 50,630 | 5 | 9,015 | 0 | 2,704 | 0.11% | 2,353,296 |
24.11.12 | 50,625 | 5 | 46,962 | 0 | 2,704 | 0.11% | 2,351,296 |
24.11.11 | 50,620 | 5 | 14,029 | 0 | 2,704 | 0.11% | 2,349,296 |
24.11.08 | 50,615 | 5 | 3,920 | 0 | 2,704 | 0.12% | 2,345,296 |
24.11.07 | 50,600 | 15 | 9,257 | 2,704 | 2,704 | 0.12% | 2,313,296 |
24.11.06 | 50,595 | 5 | 33,044 | 0 | 0 | 0.00% | 0 |
24.11.05 | 50,590 | 5 | 24,712 | 0 | 0 | 0.00% | 0 |
24.11.04 | 50,585 | 5 | 2,406 | 0 | 0 | 0.00% | 0 |
24.11.01 | 50,580 | 5 | 23,090 | 0 | 0 | 0.00% | 0 |
24.10.31 | 50,565 | 15 | 4,191 | 0 | 0 | 0.00% | 0 |
24.10.30 | 50,560 | 5 | 13,902 | 0 | 0 | 0.00% | 0 |
24.10.29 | 50,550 | 10 | 39,024 | 0 | 0 | 0.00% | 0 |
24.10.28 | 50,550 | 0 | 44,397 | 0 | 0 | 0.00% | 0 |
24.10.25 | 50,550 | 0 | 5,249 | 0 | 0 | 0.00% | 0 |
24.10.24 | 50,535 | 15 | 15,310 | 0 | 0 | 0.00% | 0 |
24.10.23 | 50,530 | 5 | 35,923 | 0 | 0 | 0.00% | 0 |
24.10.22 | 50,520 | 10 | 307,132 | 0 | 0 | 0.00% | 0 |
24.10.21 | 50,515 | 5 | 10,746 | 0 | 0 | 0.00% | 0 |
24.10.18 | 50,510 | 5 | 1,558 | 0 | 0 | 0.00% | 0 |
24.10.17 | 50,495 | 15 | 37,761 | 0 | 0 | 0.00% | 0 |
24.10.16 | 50,490 | 5 | 14,137 | 0 | 0 | 0.00% | 0 |
24.10.15 | 50,485 | 5 | 11,805 | 0 | 0 | 0.00% | 0 |
24.10.14 | 50,460 | 25 | 11,131 | 0 | 0 | 0.00% | 0 |
24.10.11 | 50,465 | 5 | 3,324 | 0 | 0 | 0.00% | 0 |
24.10.10 | 50,450 | 15 | 1,471 | 0 | 0 | 0.00% | 0 |
24.10.08 | 50,440 | 10 | 81,506 | 0 | 0 | 0.00% | 0 |
24.10.07 | 50,425 | 15 | 42,911 | 0 | 0 | 0.00% | 0 |
24.10.04 | 50,425 | 0 | 4,843 | 0 | 0 | 0.00% | 0 |
24.10.02 | 50,415 | 10 | 21,522 | 0 | 0 | 0.00% | 0 |
24.09.30 | 50,405 | 10 | 811 | 0 | 0 | 0.00% | 0 |
24.09.27 | 50,390 | 15 | 21,199 | 0 | 0 | 0.00% | 0 |
24.09.26 | 50,375 | 15 | 1,165 | 0 | 0 | 0.00% | 0 |
24.09.25 | 50,370 | 5 | 7,168 | 0 | 0 | 0.00% | 0 |
24.09.24 | 50,365 | 5 | 5,422 | 0 | 0 | 0.00% | 0 |
24.09.23 | 50,355 | 10 | 14,066 | 0 | 0 | 0.00% | 0 |
24.09.20 | 50,350 | 5 | 3,409 | 0 | 0 | 0.00% | 0 |
24.09.19 | 50,335 | 15 | 2,609 | 0 | 0 | 0.00% | 0 |
24.09.13 | 50,330 | 5 | 4,237 | 0 | 0 | 0.00% | 0 |
24.09.12 | 50,300 | 30 | 60,040 | 0 | 0 | 0.00% | 0 |
24.09.11 | 50,300 | 0 | 196 | 0 | 0 | 0.00% | 0 |
24.09.10 | 50,295 | 5 | 26,024 | 0 | 0 | 0.00% | 0 |
24.09.09 | 50,290 | 5 | 5,511 | 0 | 0 | 0.00% | 0 |
24.09.06 | 50,285 | 5 | 8,460 | 0 | 0 | 0.00% | 0 |
24.09.05 | 50,270 | 15 | 42,585 | 0 | 0 | 0.00% | 0 |
24.09.04 | 50,265 | 5 | 587 | 0 | 0 | 0.00% | 0 |
24.09.03 | 50,260 | 5 | 573 | 0 | 0 | 0.00% | 0 |
24.09.02 | 50,255 | 5 | 2,620 | 0 | 0 | 0.00% | 0 |
24.08.30 | 50,250 | 5 | 30,536 | 0 | 0 | 0.00% | 0 |
24.08.29 | 50,240 | 10 | 2,159 | 0 | 0 | 0.00% | 0 |
24.08.28 | 50,235 | 5 | 210 | 0 | 0 | 0.00% | 0 |
24.08.27 | 50,230 | 5 | 10,255 | 0 | 0 | 0.00% | 0 |
24.08.26 | 50,220 | 10 | 10,150 | 0 | 0 | 0.00% | 0 |
24.08.23 | 50,215 | 5 | 30,402 | 0 | 0 | 0.00% | 0 |
24.08.22 | 50,205 | 10 | 30,517 | 0 | 0 | 0.00% | 0 |
24.08.21 | 50,200 | 5 | 30,454 | 0 | 0 | 0.00% | 0 |
24.08.20 | 50,190 | 10 | 30,110 | 0 | 0 | 0.00% | 0 |
24.08.19 | 50,195 | 5 | 241,632 | 0 | 0 | 0.00% | 0 |
24.08.16 | 50,190 | 5 | 25,054 | 0 | 0 | 0.00% | 0 |
24.08.14 | 50,170 | 20 | 21 | 0 | 0 | 0.00% | 0 |
24.08.13 | 50,150 | 20 | 10,425 | 0 | 0 | 0.00% | 0 |
24.08.12 | 50,155 | 5 | 504 | 0 | 0 | 0.00% | 0 |
24.08.09 | 50,150 | 5 | 20,421 | 0 | 0 | 0.00% | 0 |
24.08.08 | 50,135 | 15 | 431 | 0 | 0 | 0.00% | 0 |
24.08.07 | 50,125 | 10 | 367 | 0 | 0 | 0.00% | 0 |
24.08.06 | 50,125 | 0 | 2,018 | 0 | 0 | 0.00% | 0 |
24.08.05 | 50,125 | 0 | 1,391 | 0 | 0 | 0.00% | 0 |
24.08.02 | 50,110 | 15 | 10,630 | 0 | 0 | 0.00% | 0 |
24.08.01 | 50,095 | 15 | 31 | 0 | 0 | 0.00% | 0 |
24.07.31 | 50,090 | 5 | 23 | 0 | 0 | 0.00% | 0 |
24.07.30 | 50,090 | 0 | 27 | 0 | 0 | 0.00% | 0 |
24.07.29 | 50,080 | 10 | 10,213 | 0 | 0 | 0.00% | 0 |
24.07.26 | 50,070 | 10 | 90,431 | 0 | 0 | 0.00% | 0 |
24.07.25 | 50,060 | 10 | 523 | 0 | 0 | 0.00% | 0 |
24.07.24 | 50,055 | 5 | 578 | 0 | 0 | 0.00% | 0 |
24.07.23 | 50,050 | 5 | 672 | 0 | 0 | 0.00% | 0 |
24.07.22 | 50,040 | 10 | 109,521 | 0 | 0 | 0.00% | 0 |
24.07.19 | 50,035 | 5 | 703 | 0 | 0 | 0.00% | 0 |
24.07.18 | 50,025 | 10 | 719 | 0 | 0 | 0.00% | 0 |
24.07.17 | 50,010 | 15 | 126,173 | 0 | 0 | 0.00% | 0 |
24.07.16 | 0 | 5 | 686 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
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
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]