HK 하이볼액티브

(391680)    I    코스피 ETF 12.06 15:33
7,015 전일 7,060 고가 7,055 상한가 9,175 거래량
(주)
7
45 -0.64% 시가 7,055 저가 7,000 하한가 4,945 거래대금
(백만)
0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.06 7,060 45 7 0 0 0.00% 400,000
24.12.05 7,180 120 4 0 0 0.00% 400,000
24.12.04 7,305 125 0 0 0 0.00% 400,000
24.12.03 7,215 90 0 0 0 0.00% 400,000
24.12.02 7,230 15 3 0 0 0.00% 400,000
24.11.29 7,355 125 0 0 0 0.00% 450,000
24.11.28 7,440 85 0 0 0 0.00% 450,000
24.11.27 7,440 0 1 0 0 0.00% 450,000
24.11.26 7,465 25 5 0 0 0.00% 450,000
24.11.25 7,385 80 0 0 0 0.00% 450,000
24.11.22 7,325 60 0 0 0 0.00% 450,000
24.11.21 7,325 0 0 0 0 0.00% 0
24.11.20 7,260 65 30 0 0 0.00% 0
24.11.19 7,260 0 1 0 0 0.00% 0
24.11.18 7,085 175 19 0 0 0.00% 0
24.11.15 7,075 125 0 0 0 0.00% 0
24.11.13 7,400 190 3 0 0 0.00% 0
24.11.12 7,440 40 1 0 0 0.00% 0
24.11.11 7,590 150 1 0 0 0.00% 0
24.11.08 7,590 0 0 0 0 0.00% 0
24.11.07 7,600 10 7 0 0 0.00% 0
24.11.06 7,655 55 0 0 0 0.00% 0
24.11.05 7,665 10 0 0 0 0.00% 0
24.11.04 7,535 130 0 0 0 0.00% 0
24.11.01 7,540 5 3 0 0 0.00% 0
24.10.31 7,720 180 0 0 0 0.00% 0
24.10.30 7,750 30 0 0 0 0.00% 0
24.10.29 7,750 0 0 0 0 0.00% 0
24.10.28 7,675 75 0 0 0 0.00% 0
24.10.25 7,700 25 4 0 0 0.00% 0
24.10.24 7,730 30 3 0 0 0.00% 0
24.10.23 7,660 70 0 0 0 0.00% 0
24.10.22 7,740 80 0 0 0 0.00% 0
24.10.21 7,690 50 0 0 0 0.00% 0
24.10.18 7,795 105 227 0 0 0.00% 0
24.10.17 7,795 0 0 0 0 0.00% 0
24.10.16 7,840 45 0 0 0 0.00% 0
24.10.15 7,825 15 0 0 0 0.00% 0
24.10.14 7,745 80 0 0 0 0.00% 0
24.10.11 7,730 15 0 0 0 0.00% 0
24.10.10 7,705 25 0 0 0 0.00% 0
24.10.08 7,655 50 0 0 0 0.00% 0
24.10.07 7,625 30 20 0 0 0.00% 0
24.10.04 7,625 0 0 0 0 0.00% 0
24.10.02 7,805 180 73,950 0 0 0.00% 0
24.09.30 7,935 130 7,156 0 0 0.00% 0
24.09.27 7,895 40 111,534 0 0 0.00% 0
24.09.26 7,815 80 6,398 0 0 0.00% 0
24.09.25 7,795 20 20,600 0 0 0.00% 0
24.09.24 7,725 70 0 0 0 0.00% 0
24.09.23 7,685 40 0 0 0 0.00% 0
24.09.20 7,660 25 0 0 0 0.00% 0
24.09.19 7,660 0 0 0 0 0.00% 0
24.09.13 7,655 5 1 0 0 0.00% 0
24.09.12 7,480 175 20 0 0 0.00% 0
24.09.11 7,575 95 0 0 0 0.00% 0
24.09.10 7,600 25 0 0 0 0.00% 0
24.09.09 7,655 55 16 0 0 0.00% 0
24.09.06 7,745 90 0 0 0 0.00% 0
24.09.05 7,770 25 0 0 0 0.00% 0
24.09.04 8,040 270 0 0 0 0.00% 0
24.09.03 8,110 70 0 0 0 0.00% 0
24.09.02 8,130 20 0 0 0 0.00% 0
24.08.30 8,065 65 183 0 0 0.00% 0
24.08.29 8,140 75 0 0 0 0.00% 0
24.08.28 8,140 0 0 0 0 0.00% 0
24.08.27 8,165 25 0 0 0 0.00% 0
24.08.26 8,165 0 0 0 0 0.00% 0
24.08.23 8,165 0 0 0 0 0.00% 0
24.08.22 8,165 0 0 0 0 0.00% 0
24.08.21 8,175 10 1,000 0 0 0.00% 0
24.08.20 8,155 20 0 0 0 0.00% 0
24.08.19 8,190 35 0 0 0 0.00% 0
24.08.16 8,005 185 0 0 0 0.00% 0
24.08.14 7,965 40 0 0 0 0.00% 0
24.08.13 7,905 60 0 0 0 0.00% 0
24.08.12 7,865 40 66 0 0 0.00% 0
24.08.09 7,705 160 4 0 0 0.00% 0
24.08.08 7,770 65 11 0 0 0.00% 0
24.08.07 7,595 175 3 0 0 0.00% 0
24.08.06 7,350 245 34 0 0 0.00% 0
24.08.05 8,115 765 91 0 0 0.00% 0
24.08.02 8,520 405 62 0 0 0.00% 0
24.08.01 8,380 140 47 0 0 0.00% 0
24.07.31 8,380 0 7 0 0 0.00% 0
24.07.30 8,420 40 0 0 0 0.00% 0
24.07.29 8,315 105 1 0 0 0.00% 0
24.07.26 8,290 25 5 0 0 0.00% 0
24.07.25 8,465 175 0 0 0 0.00% 0
24.07.24 8,500 35 0 0 0 0.00% 0
24.07.23 8,480 20 0 0 0 0.00% 0
24.07.22 8,585 105 5 0 0 0.00% 0
24.07.19 8,585 0 0 0 0 0.00% 0
24.07.18 8,780 195 7 0 0 0.00% 0
24.07.17 8,825 45 14 0 0 0.00% 0
24.07.16 8,780 45 0 0 0 0.00% 0
24.07.15 8,895 115 111 0 0 0.00% 0
24.07.12 8,895 0 100 0 0 0.00% 0
24.07.11 8,850 45 0 0 0 0.00% 0
24.07.10 8,850 0 0 0 0 0.00% 0
24.07.09 8,870 20 110 0 0 0.00% 0
24.07.08 8,925 55 0 0 0 0.00% 0
24.07.05 8,730 195 105 0 0 0.00% 0
24.07.04 8,620 110 605 0 0 0.00% 0
24.07.03 8,590 30 0 0 0 0.00% 0
24.07.02 8,645 55 0 0 0 0.00% 0
24.07.01 8,650 5 11,086 0 0 0.00% 0
24.06.28 8,625 25 11,084 0 0 0.00% 0
24.06.27 8,600 25 0 0 0 0.00% 0
24.06.26 8,550 50 0 0 0 0.00% 0
24.06.25 8,550 0 0 0 0 0.00% 0
24.06.24 8,550 0 0 0 0 0.00% 0
24.06.21 8,625 75 3,331 0 0 0.00% 0
24.06.20 8,585 40 0 0 0 0.00% 0
24.06.19 8,490 95 0 0 0 0.00% 0
24.06.18 8,465 25 0 0 0 0.00% 0
24.06.17 8,485 20 0 0 0 0.00% 0
24.06.14 8,430 55 0 0 0 0.00% 0
24.06.13 8,370 60 0 0 0 0.00% 0
24.06.12 8,315 55 0 0 0 0.00% 0
24.06.11 8,310 5 0 0 0 0.00% 0
24.06.10 8,360 50 0 0 0 0.00% 0
24.06.07 8,285 75 0 0 0 0.00% 0
24.06.05 8,195 90 11 0 0 0.00% 0
24.06.04 8,240 45 0 0 0 0.00% 0
24.06.03 8,125 115 0 0 0 0.00% 0
24.05.31 8,125 0 0 0 0 0.00% 0
24.05.30 8,295 170 0 0 0 0.00% 0
24.05.29 8,410 115 0 0 0 0.00% 0
24.05.28 8,475 65 214 0 0 0.00% 0
24.05.27 8,310 165 11 0 0 0.00% 0
24.05.24 8,410 100 0 0 0 0.00% 0
24.05.23 8,405 5 0 0 0 0.00% 0
24.05.22 8,405 0 0 0 0 0.00% 0
24.05.21 8,400 5 0 0 0 0.00% 0
24.05.20 8,395 5 3 0 0 0.00% 0
24.05.17 8,495 100 1,790 0 0 0.00% 0
24.05.16 8,425 70 2,586 0 0 0.00% 0
24.05.14 8,375 50 0 0 0 0.00% 0
24.05.13 8,475 100 22 0 0 0.00% 0
24.05.10 8,535 60 0 0 0 0.00% 0
24.05.09 8,535 0 0 0 0 0.00% 0
24.05.08 8,505 30 0 0 0 0.00% 0
24.05.07 8,350 155 2 0 0 0.00% 0
24.05.03 8,350 0 0 0 0 0.00% 0
24.05.02 8,350 0 0 0 0 0.00% 0
24.04.30 8,345 5 0 0 0 0.00% 0
24.04.29 8,215 130 0 0 0 0.00% 0
24.04.26 8,215 0 0 0 0 0.00% 0
24.04.25 8,360 0 0 0 0 0.00% 0
24.04.24 8,200 160 1,599 0 0 0.00% 0
24.04.23 8,210 0 0 0 0 0.00% 0
24.04.22 8,145 65 3 0 0 0.00% 0
24.04.19 8,285 140 3,769 0 0 0.00% 0
24.04.18 8,140 0 0 0 0 0.00% 0
24.04.17 8,220 0 0 0 0 0.00% 0
24.04.16 8,430 210 20 0 0 0.00% 0
24.04.15 8,510 0 0 0 0 0.00% 0
24.04.12 8,600 90 3,621 0 0 0.00% 0
24.04.11 8,655 55 10 0 0 0.00% 0
24.04.08 8,735 80 10 0 0 0.00% 0
24.04.05 8,755 20 4,829 0 0 0.00% 0
24.04.03 8,855 155 12 0 0 0.00% 0
24.04.02 8,840 15 2 0 0 0.00% 0
24.04.01 8,800 40 11 0 0 0.00% 0
24.03.29 8,745 55 20 0 0 0.00% 0
24.03.27 8,745 0 135 0 0 0.00% 0
24.03.26 8,660 85 3,146 0 0 0.00% 0
24.03.25 8,710 50 3,568 0 0 0.00% 0
24.03.22 8,680 30 5 0 0 0.00% 0
24.03.21 8,450 230 2,112 0 0 0.00% 0
24.03.19 8,405 55 6 0 0 0.00% 0
24.03.18 8,370 35 85 0 0 0.00% 0
24.03.14 8,445 55 10 0 0 0.00% 0
24.03.12 8,340 85 26 0 0 0.00% 0
24.03.04 8,325 35 548 0 0 0.00% 0
24.02.27 8,330 5 7 0 0 0.00% 0
24.02.23 8,330 15 1 0 0 0.00% 0
24.02.19 8,230 100 20 0 0 0.00% 0
24.02.15 8,100 130 1 0 0 0.00% 0
24.02.13 8,100 0 1 0 0 0.00% 0
24.02.08 8,020 80 80 0 0 0.00% 0
24.01.30 7,900 85 69 0 0 0.00% 0
24.01.29 7,810 90 11 0 0 0.00% 0
24.01.26 7,830 20 10 0 0 0.00% 0
24.01.24 7,880 30 2,000 0 0 0.00% 0
24.01.17 8,010 230 16 0 0 0.00% 0
24.01.15 8,110 15 2 0 0 0.00% 0
24.01.11 8,180 5 5 0 0 0.00% 0
24.01.10 8,250 70 20 0 0 0.00% 0
24.01.05 8,265 0 13 0 0 0.00% 0
24.01.04 8,360 95 52 0 0 0.00% 0
24.01.03 8,570 210 5 0 0 0.00% 0
24.01.02 8,490 80 10 0 0 0.00% 0
23.12.28 8,405 85 73 0 0 0.00% 0
23.12.27 8,315 90 57 0 0 0.00% 0
23.12.22 8,300 20 67 0 0 0.00% 0
23.12.21 8,335 35 5 0 0 0.00% 0
23.12.20 8,260 75 36 0 0 0.00% 0
23.12.14 8,110 80 5 0 0 0.00% 0
23.12.07 8,040 5 2 0 0 0.00% 0
23.12.06 8,035 5 16 0 0 0.00% 0
23.12.04 8,085 25 5 0 0 0.00% 0
23.11.30 8,055 45 5 0 0 0.00% 0
23.11.23 8,030 15 114 0 0 0.00% 0
23.11.21 7,955 75 19 0 0 0.00% 0
23.11.13 7,695 20 1 0 0 0.00% 0
23.11.10 7,715 20 2 0 0 0.00% 0
23.11.09 7,735 20 1,786 0 0 0.00% 0
23.11.06 7,580 250 69 0 0 0.00% 0
23.10.27 7,270 0 1,264 0 0 0.00% 0
23.10.26 7,510 240 1,284 0 0 0.00% 0
23.10.25 7,505 5 102 0 0 0.00% 0
23.10.19 7,740 150 10 0 0 0.00% 0
23.10.12 7,680 115 11 0 0 0.00% 0
23.10.05 7,560 5 2 0 0 0.00% 0
23.10.04 7,710 150 9 0 0 0.00% 0
23.09.27 7,745 35 5 0 0 0.00% 0
23.09.21 8,015 135 12 0 0 0.00% 0
23.09.20 8,030 15 41 0 0 0.00% 0
23.09.15 8,080 145 6 0 0 0.00% 0
23.09.13 8,000 45 17,299 0 0 0.00% 0
23.09.11 8,020 15 88 0 0 0.00% 0
23.09.07 8,085 20 6 0 0 0.00% 0
23.09.06 8,130 45 3 0 0 0.00% 0
23.09.05 8,110 20 2 0 0 0.00% 0
23.09.04 8,045 65 237 0 0 0.00% 0
23.09.01 7,990 55 1,443 0 0 0.00% 0
23.08.31 8,035 45 4,890 0 0 0.00% 0
23.08.30 7,940 95 5,051 0 0 0.00% 0
23.08.25 7,955 110 17 0 0 0.00% 0
23.08.24 7,875 80 10 0 0 0.00% 0
23.08.22 7,845 50 1 0 0 0.00% 0
23.08.18 7,840 5 4 0 0 0.00% 0
23.08.17 7,940 100 4 0 0 0.00% 0
23.08.16 8,110 170 32 0 0 0.00% 0
23.08.14 8,225 115 1 0 0 0.00% 0
23.08.11 8,180 45 1 0 0 0.00% 0
23.08.09 8,150 90 313 0 0 0.00% 0
23.08.02 8,490 190 14 0 0 0.00% 0
23.08.01 8,345 145 1,272 0 0 0.00% 0
23.07.31 8,280 65 244 0 0 0.00% 0
23.07.28 8,250 30 37 0 0 0.00% 0
23.07.27 8,195 55 93 0 0 0.00% 0
23.07.26 8,190 5 7 0 0 0.00% 0
23.07.25 8,185 5 9 0 0 0.00% 0
23.07.24 8,045 140 51 0 0 0.00% 0
23.07.21 8,110 65 314 0 0 0.00% 0
23.07.20 8,130 20 3 0 0 0.00% 0
23.07.18 8,180 50 261 0 0 0.00% 0
23.07.17 8,210 30 1 0 0 0.00% 0
23.07.14 8,065 145 3 0 0 0.00% 0
23.07.13 7,995 70 9 0 0 0.00% 0
23.07.12 7,985 10 10 0 0 0.00% 0
23.07.11 7,870 115 14 0 0 0.00% 0
23.07.07 8,045 130 5 0 0 0.00% 0
23.07.06 8,110 65 1,093 0 0 0.00% 0
23.06.30 8,030 50 66 0 0 0.00% 0
23.06.27 8,125 5 1 0 0 0.00% 0
23.06.23 8,140 15 11 0 0 0.00% 0
23.06.22 8,195 55 9 0 0 0.00% 0
23.06.21 8,225 30 10 0 0 0.00% 0
23.06.20 8,265 40 1 0 0 0.00% 0
23.06.19 8,310 45 9,147 0 0 0.00% 0
23.06.16 8,270 40 103 0 0 0.00% 0
23.06.15 8,290 20 1 0 0 0.00% 0
23.06.14 8,345 55 110 0 0 0.00% 0
23.06.13 8,355 10 34 0 0 0.00% 0
23.06.12 8,400 45 3 0 0 0.00% 0
23.06.09 8,280 120 3,063 0 0 0.00% 0
23.06.08 8,385 105 16 0 0 0.00% 0
23.06.07 8,310 75 8,154 0 0 0.00% 0
23.06.05 8,260 50 5,521 0 0 0.00% 0
23.06.01 8,185 45 1 0 0 0.00% 0
23.05.30 8,120 65 490 0 0 0.00% 0
23.05.26 8,120 0 1 0 0 0.00% 0
23.05.25 8,095 25 91 0 0 0.00% 0
23.05.24 8,150 55 4,041 0 0 0.00% 0
23.05.22 8,115 5 4,933 0 0 0.00% 0
23.05.19 8,060 55 15,879 0 0 0.00% 0
23.05.18 7,945 115 9,302 0 0 0.00% 0
23.05.15 7,865 65 10 0 0 0.00% 0
23.05.12 7,895 30 6,277 0 0 0.00% 0
23.05.09 7,980 50 702 0 0 0.00% 0
23.05.08 7,805 175 2,395 0 0 0.00% 0
23.05.04 7,915 110 3 0 0 0.00% 0
23.05.03 7,950 35 1,626 0 0 0.00% 0
23.05.02 7,840 110 5,694 0 0 0.00% 0
23.04.28 7,810 30 8 0 0 0.00% 0
23.04.26 7,805 5 5,006 0 0 0.00% 0
23.04.24 7,970 75 2,151 0 0 0.00% 0
23.04.21 8,080 110 2,067 0 0 0.00% 0
23.04.19 8,100 55 1,667 0 0 0.00% 0
23.04.18 8,165 65 2,403 0 0 0.00% 0
23.04.14 8,055 110 2,883 0 0 0.00% 0
23.04.13 8,070 15 2,038 0 0 0.00% 0
23.04.10 7,865 90 3,566 0 0 0.00% 0
23.04.05 7,850 50 5,098 0 0 0.00% 0
23.04.04 7,835 15 1,620 0 0 0.00% 0
23.04.03 7,900 65 1 0 0 0.00% 0
23.03.31 7,765 135 103 0 0 0.00% 0
23.03.30 7,665 100 168 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.07 04:42 더보기 >