HK 베스트일레븐액티브

(391670)    I    코스피 ETF 12.13 15:33
8,365 전일 8,365 고가 0 상한가 10,870 거래량
(주)
0
0 0.00% 시가 0 저가 0 하한가 5,860 거래대금
(백만)
0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.13 8,365 90 0 0 0 0.00% 350,000
24.12.12 8,225 140 20 0 0 0.00% 350,000
24.12.11 8,150 75 1 0 0 0.00% 350,000
24.12.10 8,060 90 0 0 0 0.00% 500,000
24.12.09 8,115 55 1 0 0 0.00% 350,000
24.12.06 8,310 195 8 0 0 0.00% 350,000
24.12.05 8,335 25 18,898 0 0 0.00% 350,000
24.12.04 8,465 130 0 0 0 0.00% 350,000
24.12.03 8,395 70 3 0 0 0.00% 350,000
24.12.02 8,465 70 3 0 0 0.00% 350,000
24.11.29 8,650 185 390 0 0 0.00% 0
24.11.28 8,650 0 0 0 0 0.00% 0
24.11.27 8,750 100 397 0 0 0.00% 0
24.11.26 8,815 65 3 0 0 0.00% 0
24.11.25 8,765 50 0 0 0 0.00% 0
24.11.22 8,680 85 253 0 0 0.00% 0
24.11.21 8,680 0 0 0 0 0.00% 0
24.11.20 8,650 30 3 0 0 0.00% 0
24.11.19 8,650 0 0 0 0 0.00% 0
24.11.18 8,515 135 1 0 0 0.00% 0
24.11.15 8,500 60 0 0 0 0.00% 0
24.11.14 8,575 75 1 0 0 0.00% 0
24.11.13 8,875 300 5 0 0 0.00% 0
24.11.12 9,055 180 0 0 0 0.00% 0
24.11.11 9,100 45 0 0 0 0.00% 0
24.11.08 9,090 10 0 0 0 0.00% 0
24.11.07 9,050 40 5 0 0 0.00% 0
24.11.06 9,100 50 3 0 0 0.00% 0
24.11.05 8,930 170 0 0 0 0.00% 0
24.11.04 8,930 0 2 0 0 0.00% 0
24.11.01 8,975 45 0 0 0 0.00% 0
24.10.31 9,135 160 0 0 0 0.00% 0
24.10.30 9,135 0 0 0 0 0.00% 0
24.10.29 9,110 25 0 0 0 0.00% 0
24.10.28 9,050 60 0 0 0 0.00% 0
24.10.25 9,135 85 6 0 0 0.00% 0
24.10.24 9,070 65 2 0 0 0.00% 0
24.10.23 8,950 120 0 0 0 0.00% 0
24.10.22 9,075 125 1 0 0 0.00% 0
24.10.21 9,000 75 0 0 0 0.00% 0
24.10.18 9,090 90 56 0 0 0.00% 0
24.10.17 9,065 25 0 0 0 0.00% 0
24.10.16 9,150 85 9 0 0 0.00% 0
24.10.15 9,105 45 0 0 0 0.00% 0
24.10.14 9,105 0 8 0 0 0.00% 0
24.10.11 9,105 0 2 0 0 0.00% 0
24.10.10 9,115 10 0 0 0 0.00% 0
24.10.08 9,120 5 0 0 0 0.00% 0
24.10.07 9,020 100 132 0 0 0.00% 0
24.10.04 9,020 0 0 0 0 0.00% 0
24.10.02 9,250 230 0 0 0 0.00% 0
24.09.30 9,350 100 1,652 0 0 0.00% 0
24.09.27 9,300 50 30,429 0 0 0.00% 0
24.09.26 9,200 100 100 0 0 0.00% 0
24.09.25 9,230 30 103 0 0 0.00% 0
24.09.24 9,165 65 0 0 0 0.00% 0
24.09.23 9,065 100 0 0 0 0.00% 0
24.09.20 9,050 15 0 0 0 0.00% 0
24.09.19 9,130 80 6 0 0 0.00% 0
24.09.13 9,215 85 59 0 0 0.00% 0
24.09.12 8,985 230 9 0 0 0.00% 0
24.09.11 9,095 110 9 0 0 0.00% 0
24.09.10 9,140 45 9 0 0 0.00% 0
24.09.09 9,170 30 28 0 0 0.00% 0
24.09.06 9,250 80 106 0 0 0.00% 0
24.09.05 9,280 30 3 0 0 0.00% 0
24.09.04 9,600 320 0 0 0 0.00% 0
24.09.03 9,685 85 9 0 0 0.00% 0
24.09.02 9,775 90 0 0 0 0.00% 0
24.08.30 9,620 155 153 0 0 0.00% 0
24.08.29 9,680 60 0 0 0 0.00% 0
24.08.28 9,705 25 10 0 0 0.00% 0
24.08.27 9,705 0 0 0 0 0.00% 0
24.08.26 9,705 0 0 0 0 0.00% 0
24.08.23 9,690 15 0 0 0 0.00% 0
24.08.22 9,670 20 0 0 0 0.00% 0
24.08.21 9,670 0 0 0 0 0.00% 0
24.08.20 9,650 20 1 0 0 0.00% 0
24.08.19 9,725 75 6 0 0 0.00% 0
24.08.16 9,650 75 0 0 0 0.00% 0
24.08.14 9,640 10 0 0 0 0.00% 0
24.08.13 9,650 10 0 0 0 0.00% 0
24.08.12 9,575 75 1 0 0 0.00% 0
24.08.09 9,460 115 1 0 0 0.00% 0
24.08.08 9,385 75 4 0 0 0.00% 0
24.08.07 9,215 170 2 0 0 0.00% 0
24.08.06 9,075 140 22 0 0 0.00% 0
24.08.05 9,840 765 98 0 0 0.00% 0
24.08.02 10,170 330 8 0 0 0.00% 0
24.08.01 10,105 65 89 0 0 0.00% 0
24.07.31 10,010 95 7 0 0 0.00% 0
24.07.30 10,080 70 2,040 0 0 0.00% 0
24.07.29 9,955 125 1 0 0 0.00% 0
24.07.26 9,940 15 2 0 0 0.00% 0
24.07.25 10,005 65 0 0 0 0.00% 0
24.07.24 10,005 0 0 0 0 0.00% 0
24.07.23 9,985 20 0 0 0 0.00% 0
24.07.22 10,020 35 6 0 0 0.00% 0
24.07.19 10,050 30 1 0 0 0.00% 0
24.07.18 10,230 180 217 0 0 0.00% 0
24.07.17 10,185 45 5 0 0 0.00% 0
24.07.16 10,190 5 4 0 0 0.00% 0
24.07.15 10,070 120 207 0 0 0.00% 0
24.07.12 10,240 170 0 0 0 0.00% 0
24.07.11 10,170 70 1 0 0 0.00% 0
24.07.10 10,200 30 120 0 0 0.00% 0
24.07.09 10,075 125 8 0 0 0.00% 0
24.07.08 10,175 100 54 0 0 0.00% 0
24.07.05 9,955 220 67 0 0 0.00% 0
24.07.04 9,885 70 18 0 0 0.00% 0
24.07.03 9,870 15 0 0 0 0.00% 0
24.07.02 9,870 0 0 0 0 0.00% 0
24.07.01 9,790 80 13 0 0 0.00% 0
24.06.28 9,770 20 7,630 0 0 0.00% 0
24.06.27 9,665 105 100 0 0 0.00% 0
24.06.26 9,660 5 200 0 0 0.00% 0
24.06.25 9,635 25 46 0 0 0.00% 0
24.06.24 9,685 50 0 0 0 0.00% 0
24.06.21 9,745 60 770 0 0 0.00% 0
24.06.20 9,725 20 0 0 0 0.00% 0
24.06.19 9,635 90 0 0 0 0.00% 0
24.06.18 9,505 130 7 0 0 0.00% 0
24.06.17 9,505 0 0 0 0 0.00% 0
24.06.14 9,475 30 9 0 0 0.00% 0
24.06.13 9,335 140 402 0 0 0.00% 0
24.06.12 9,320 15 26 0 0 0.00% 0
24.06.11 9,370 50 2,804 0 0 0.00% 0
24.06.10 9,410 40 79 0 0 0.00% 0
24.06.07 9,360 50 21 0 0 0.00% 0
24.06.05 9,360 0 3 0 0 0.00% 0
24.06.04 9,480 120 24,808 0 0 0.00% 0
24.06.03 9,335 145 0 0 0 0.00% 0
24.05.31 9,335 0 6 0 0 0.00% 0
24.05.30 9,480 145 14 0 0 0.00% 0
24.05.29 9,655 175 15 0 0 0.00% 0
24.05.28 9,490 165 0 0 0 0.00% 0
24.05.27 9,515 25 26 0 0 0.00% 0
24.05.24 9,620 105 0 0 0 0.00% 0
24.05.23 9,655 35 34 0 0 0.00% 0
24.05.22 9,745 90 10 0 0 0.00% 0
24.05.21 9,745 0 20 0 0 0.00% 0
24.05.20 9,525 220 6 0 0 0.00% 0
24.05.17 9,625 100 2,615 0 0 0.00% 0
24.05.16 9,615 10 2,448 0 0 0.00% 0
24.05.14 9,590 25 1,000 0 0 0.00% 0
24.05.13 9,650 60 0 0 0 0.00% 0
24.05.10 9,620 30 1 0 0 0.00% 0
24.05.09 9,685 65 0 0 0 0.00% 0
24.05.08 9,665 20 0 0 0 0.00% 0
24.05.07 9,545 120 0 0 0 0.00% 0
24.05.03 9,550 5 10 0 0 0.00% 0
24.05.02 9,615 65 0 0 0 0.00% 0
24.04.30 9,560 55 1 0 0 0.00% 0
24.04.29 9,480 80 0 0 0 0.00% 0
24.04.26 9,465 15 11 0 0 0.00% 0
24.04.25 9,565 0 0 0 0 0.00% 0
24.04.24 9,405 160 1,494 0 0 0.00% 0
24.04.23 9,370 0 0 0 0 0.00% 0
24.04.22 9,370 0 0 0 0 0.00% 0
24.04.19 9,475 105 3,568 0 0 0.00% 0
24.04.18 9,360 0 0 0 0 0.00% 0
24.04.17 9,540 180 30,316 0 0 0.00% 0
24.04.16 9,720 180 9 0 0 0.00% 0
24.04.15 9,775 0 0 0 0 0.00% 0
24.04.12 9,920 145 1,927 0 0 0.00% 0
24.04.09 10,025 0 50 0 0 0.00% 0
24.04.08 10,065 40 965 0 0 0.00% 0
24.04.05 10,035 30 2,531 0 0 0.00% 0
24.04.03 10,170 205 31 0 0 0.00% 0
24.04.02 9,995 175 2,501 0 0 0.00% 0
24.04.01 9,920 75 2,077 0 0 0.00% 0
24.03.29 9,805 115 62 0 0 0.00% 0
24.03.28 9,735 70 388 0 0 0.00% 0
24.03.27 9,720 15 201 0 0 0.00% 0
24.03.26 9,570 150 5,022 0 0 0.00% 0
24.03.25 9,630 60 1,488 0 0 0.00% 0
24.03.22 9,655 25 197 0 0 0.00% 0
24.03.21 9,460 195 2,057 0 0 0.00% 0
24.03.20 9,370 90 10 0 0 0.00% 0
24.03.19 9,380 10 1 0 0 0.00% 0
24.03.15 9,505 125 9,300 0 0 0.00% 0
24.03.14 9,340 165 21 0 0 0.00% 0
24.03.11 9,365 25 8,189 0 0 0.00% 0
24.03.08 9,270 95 23,701 0 0 0.00% 0
24.03.07 9,240 30 2 0 0 0.00% 0
24.03.06 9,260 20 5 0 0 0.00% 0
24.03.04 9,295 60 519 0 0 0.00% 0
24.02.29 9,385 90 10 0 0 0.00% 0
24.02.28 9,245 140 203 0 0 0.00% 0
24.02.27 9,165 80 10 0 0 0.00% 0
24.02.23 9,150 15 114 0 0 0.00% 0
24.02.22 9,145 5 1,200 0 0 0.00% 0
24.02.20 9,150 5 2 0 0 0.00% 0
24.02.19 8,960 190 23 0 0 0.00% 0
24.02.16 8,885 75 10 0 0 0.00% 0
24.02.14 8,905 125 303 0 0 0.00% 0
24.02.07 8,680 125 6 0 0 0.00% 0
24.02.06 8,645 35 31 0 0 0.00% 0
24.02.05 8,730 85 24 0 0 0.00% 0
24.01.29 8,515 10 10 0 0 0.00% 0
24.01.25 8,575 45 6 0 0 0.00% 0
24.01.22 8,590 115 110 0 0 0.00% 0
24.01.15 8,625 5 12 0 0 0.00% 0
24.01.12 8,630 5 2 0 0 0.00% 0
24.01.05 8,760 75 6 0 0 0.00% 0
24.01.03 8,955 175 40 0 0 0.00% 0
24.01.02 8,955 0 5 0 0 0.00% 0
23.12.28 8,815 140 2 0 0 0.00% 0
23.12.20 8,605 65 1 0 0 0.00% 0
23.12.15 8,595 50 1 0 0 0.00% 0
23.12.14 8,495 100 1 0 0 0.00% 0
23.11.28 8,250 25 2 0 0 0.00% 0
23.11.21 8,250 20 1 0 0 0.00% 0
23.11.09 8,070 0 1,692 0 0 0.00% 0
23.11.07 8,260 70 5 0 0 0.00% 0
23.10.31 7,710 65 1 0 0 0.00% 0
23.10.30 7,595 115 1 0 0 0.00% 0
23.10.26 7,815 220 5 0 0 0.00% 0
23.10.25 7,745 70 4 0 0 0.00% 0
23.10.06 7,955 35 1 0 0 0.00% 0
23.10.05 7,905 50 13 0 0 0.00% 0
23.10.04 8,130 225 2 0 0 0.00% 0
23.09.20 8,405 50 42 0 0 0.00% 0
23.09.18 8,575 155 52 0 0 0.00% 0
23.09.15 8,380 195 18 0 0 0.00% 0
23.09.14 8,350 30 1 0 0 0.00% 0
23.09.13 8,395 45 17,594 0 0 0.00% 0
23.09.11 8,390 40 321 0 0 0.00% 0
23.09.07 8,450 65 10 0 0 0.00% 0
23.09.06 8,410 40 3 0 0 0.00% 0
23.08.30 8,220 130 70 0 0 0.00% 0
23.08.25 8,190 100 2 0 0 0.00% 0
23.08.24 8,045 145 1 0 0 0.00% 0
23.08.18 8,055 70 25 0 0 0.00% 0
23.08.16 8,265 145 1 0 0 0.00% 0
23.08.14 8,325 60 1 0 0 0.00% 0
23.08.11 8,305 20 1 0 0 0.00% 0
23.08.09 8,330 5 3 0 0 0.00% 0
23.08.08 8,365 35 100 0 0 0.00% 0
23.08.04 8,320 10 1 0 0 0.00% 0
23.08.03 8,395 75 1 0 0 0.00% 0
23.08.02 8,485 90 15 0 0 0.00% 0
23.08.01 8,375 110 26 0 0 0.00% 0
23.07.31 8,260 115 17 0 0 0.00% 0
23.07.27 8,245 10 11 0 0 0.00% 0
23.07.26 8,200 45 116 0 0 0.00% 0
23.07.25 8,065 135 12 0 0 0.00% 0
23.07.24 7,835 230 8,049 0 0 0.00% 0
23.07.21 7,890 55 334 0 0 0.00% 0
23.07.17 7,970 65 11 0 0 0.00% 0
23.07.14 7,825 145 2 0 0 0.00% 0
23.07.13 7,785 40 19 0 0 0.00% 0
23.07.11 7,670 15 8 0 0 0.00% 0
23.07.10 7,695 25 19 0 0 0.00% 0
23.07.07 7,795 100 7 0 0 0.00% 0
23.07.05 7,905 20 1 0 0 0.00% 0
23.06.30 7,815 25 14 0 0 0.00% 0
23.06.29 7,780 35 34 0 0 0.00% 0
23.06.28 7,880 100 2 0 0 0.00% 0
23.06.27 7,905 25 76 0 0 0.00% 0
23.06.23 7,930 25 1 0 0 0.00% 0
23.06.22 7,975 45 9 0 0 0.00% 0
23.06.21 7,995 20 1 0 0 0.00% 0
23.06.20 8,045 50 2 0 0 0.00% 0
23.06.19 8,075 30 8,658 0 0 0.00% 0
23.06.16 8,045 30 1 0 0 0.00% 0
23.06.15 8,150 105 1 0 0 0.00% 0
23.06.14 8,120 30 3 0 0 0.00% 0
23.06.13 8,080 40 2 0 0 0.00% 0
23.06.12 8,165 85 43 0 0 0.00% 0
23.06.09 8,035 130 2,910 0 0 0.00% 0
23.06.08 8,095 60 5 0 0 0.00% 0
23.06.07 8,130 35 56 0 0 0.00% 0
23.06.05 8,060 70 2 0 0 0.00% 0
23.06.02 8,030 30 2 0 0 0.00% 0
23.05.31 8,060 10 1 0 0 0.00% 0
23.05.30 7,935 125 316 0 0 0.00% 0
23.05.26 7,875 60 10 0 0 0.00% 0
23.05.24 7,935 75 966 0 0 0.00% 0
23.05.23 7,935 0 1 0 0 0.00% 0
23.05.22 7,855 80 3 0 0 0.00% 0
23.05.19 7,740 115 8,738 0 0 0.00% 0
23.05.10 7,670 15 2,000 0 0 0.00% 0
23.04.27 7,505 0 2 0 0 0.00% 0
23.04.26 7,540 35 2 0 0 0.00% 0
23.04.25 7,530 10 4 0 0 0.00% 0
23.04.24 7,585 55 457 0 0 0.00% 0
23.04.21 7,675 90 14 0 0 0.00% 0
23.04.19 7,670 35 4 0 0 0.00% 0
23.04.18 7,755 85 446 0 0 0.00% 0
23.04.14 7,835 15 24 0 0 0.00% 0
23.04.12 7,835 0 201 0 0 0.00% 0
23.04.11 7,730 105 12 0 0 0.00% 0
23.04.07 7,575 120 42 0 0 0.00% 0
23.04.05 7,675 40 1,656 0 0 0.00% 0
23.04.03 7,760 95 2 0 0 0.00% 0
23.03.31 7,665 95 2 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.15 06:44 더보기 >