HANARO 글로벌금채굴기업
(473640) I 코스피 ETF 12.13 15:3313,975 | 전일 | 14,125 | 고가 | 13,975 | 상한가 | 18,360 |
거래량 (주) |
2,937 |
150 -1.06% | 시가 | 13,975 | 저가 | 13,630 | 하한가 | 9,890 |
거래대금 (백만) |
41 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.13 | 14,125 | 150 | 2,937 | 0 | 0 | 0.00% | 550,000 |
24.12.12 | 13,790 | 335 | 4,811 | 0 | 0 | 0.00% | 550,000 |
24.12.11 | 13,755 | 35 | 2,453 | 0 | 0 | 0.00% | 550,000 |
24.12.10 | 13,530 | 225 | 3,503 | 0 | 0 | 0.00% | 550,000 |
24.12.09 | 13,590 | 60 | 1,433 | 0 | 0 | 0.00% | 550,000 |
24.12.06 | 13,655 | 65 | 6,890 | 0 | 0 | 0.00% | 550,000 |
24.12.05 | 13,665 | 10 | 3,316 | 0 | 0 | 0.00% | 550,000 |
24.12.04 | 13,310 | 355 | 4,999 | 0 | 0 | 0.00% | 550,000 |
24.12.03 | 13,510 | 200 | 3,175 | 0 | 0 | 0.00% | 550,000 |
24.12.02 | 13,415 | 95 | 7,337 | 0 | 0 | 0.00% | 550,000 |
24.11.29 | 13,270 | 145 | 3,712 | 0 | 0 | 0.00% | 0 |
24.11.28 | 13,370 | 100 | 2,917 | 0 | 0 | 0.00% | 0 |
24.11.27 | 13,340 | 30 | 1,640 | 0 | 0 | 0.00% | 0 |
24.11.26 | 13,655 | 315 | 7,683 | 0 | 0 | 0.00% | 0 |
24.11.25 | 13,740 | 85 | 9,247 | 0 | 0 | 0.00% | 0 |
24.11.22 | 13,575 | 165 | 4,954 | 0 | 0 | 0.00% | 0 |
24.11.21 | 13,695 | 120 | 3,745 | 0 | 0 | 0.00% | 0 |
24.11.20 | 13,300 | 395 | 11,952 | 0 | 0 | 0.00% | 0 |
24.11.19 | 12,815 | 485 | 4,883 | 0 | 0 | 0.00% | 0 |
24.11.18 | 12,890 | 75 | 2,389 | 0 | 0 | 0.00% | 0 |
24.11.15 | 12,885 | 5 | 2,364 | 0 | 0 | 0.00% | 0 |
24.11.14 | 13,120 | 240 | 10,613 | 0 | 0 | 0.00% | 0 |
24.11.13 | 13,345 | 225 | 9,375 | 0 | 0 | 0.00% | 0 |
24.11.12 | 14,010 | 665 | 21,662 | 0 | 0 | 0.00% | 0 |
24.11.11 | 14,215 | 205 | 14,478 | 0 | 0 | 0.00% | 0 |
24.11.08 | 13,795 | 420 | 7,617 | 0 | 0 | 0.00% | 0 |
24.11.07 | 14,335 | 540 | 18,266 | 0 | 0 | 0.00% | 0 |
24.11.06 | 14,245 | 90 | 6,634 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,140 | 105 | 5,130 | 0 | 0 | 0.00% | 0 |
24.11.04 | 14,410 | 270 | 5,937 | 0 | 0 | 0.00% | 0 |
24.11.01 | 14,850 | 440 | 7,719 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,060 | 210 | 6,171 | 0 | 0 | 0.00% | 0 |
24.10.30 | 14,750 | 310 | 13,471 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,845 | 95 | 12,055 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,995 | 150 | 17,523 | 0 | 0 | 0.00% | 0 |
24.10.25 | 15,500 | 505 | 23,596 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,785 | 285 | 14,264 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,530 | 255 | 30,065 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,245 | 285 | 20,295 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,600 | 645 | 8,864 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,555 | 45 | 17,660 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,345 | 210 | 5,640 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,100 | 245 | 3,505 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,990 | 110 | 5,124 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,910 | 80 | 5,607 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,585 | 325 | 4,089 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,625 | 40 | 4,302 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,840 | 215 | 3,388 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,780 | 60 | 3,943 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,805 | 25 | 1,912 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,725 | 80 | 3,601 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,245 | 520 | 9,786 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,165 | 80 | 6,377 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,230 | 65 | 9,677 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,000 | 230 | 13,795 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,000 | 0 | 7,687 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,700 | 300 | 4,446 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,505 | 195 | 3,815 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,400 | 105 | 3,427 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,910 | 490 | 8,046 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,770 | 140 | 3,056 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,695 | 75 | 3,782 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,675 | 20 | 1,442 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,790 | 115 | 1,412 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,680 | 110 | 3,073 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,910 | 230 | 5,422 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,350 | 440 | 11,525 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,390 | 40 | 3,699 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,415 | 25 | 6,322 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,285 | 130 | 1,908 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,565 | 280 | 5,673 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,560 | 5 | 6,415 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,440 | 120 | 17,313 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,500 | 60 | 2,467 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,710 | 210 | 7,202 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,690 | 20 | 4,959 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,510 | 180 | 6,366 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,190 | 320 | 3,701 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,125 | 65 | 4,830 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,095 | 30 | 4,585 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,090 | 5 | 5,901 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,700 | 390 | 4,776 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,540 | 160 | 3,469 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,485 | 55 | 3,203 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,750 | 265 | 4,572 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,600 | 150 | 5,432 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,600 | 0 | 7,141 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,290 | 690 | 13,784 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,365 | 75 | 9,922 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,165 | 200 | 1,903 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,115 | 50 | 3,143 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,005 | 110 | 2,416 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,940 | 65 | 3,091 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,295 | 355 | 4,851 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,440 | 145 | 5,650 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,345 | 95 | 5,716 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,350 | 5 | 4,423 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,430 | 80 | 5,591 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,800 | 370 | 9,794 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,905 | 105 | 18,190 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,685 | 220 | 23,241 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,530 | 155 | 5,740 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,500 | 30 | 10,857 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,000 | 500 | 14,766 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,810 | 190 | 4,986 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,815 | 5 | 3,495 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,865 | 50 | 8,969 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,355 | 510 | 12,989 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,345 | 10 | 5,131 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,030 | 315 | 5,222 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,850 | 180 | 4,110 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,170 | 320 | 8,460 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,170 | 0 | 3,861 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,070 | 100 | 3,414 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,145 | 75 | 4,541 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,190 | 45 | 2,936 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,185 | 5 | 3,027 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,340 | 155 | 555 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,875 | 465 | 11,513 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,885 | 10 | 5,218 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,765 | 120 | 3,258 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,725 | 40 | 10,534 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,720 | 5 | 7,275 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,080 | 360 | 6,628 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,980 | 100 | 4,589 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,140 | 160 | 4,401 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,040 | 100 | 3,111 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,645 | 605 | 6,617 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,100 | 545 | 7,512 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,540 | 440 | 9,929 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,505 | 35 | 4,603 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,610 | 105 | 4,023 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,620 | 10 | 3,829 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,830 | 210 | 10,455 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,290 | 540 | 9,027 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,390 | 100 | 13,589 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,270 | 120 | 3,000 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,490 | 220 | 8,401 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,085 | 595 | 267,262 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,170 | 85 | 9,570 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,885 | 285 | 12,212 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,355 | 530 | 14,926 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,415 | 60 | 84,713 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,370 | 45 | 4,701 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,420 | 50 | 6,122 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,305 | 115 | 2,159 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,065 | 240 | 7,173 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,910 | 155 | 10,453 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,975 | 65 | 2,278 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,790 | 185 | 10,226 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,930 | 140 | 1,549 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,290 | 360 | 48,233 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,310 | 20 | 5,176 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,105 | 205 | 7,725 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,695 | 410 | 6,283 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,610 | 85 | 8,576 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,550 | 60 | 6,702 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,125 | 575 | 13,150 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,135 | 10 | 9,590 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,775 | 360 | 14,608 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,780 | 5 | 12,592 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,040 | 260 | 36,176 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,235 | 195 | 19,440 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,320 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,030 | 290 | 18,886 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,870 | 160 | 19,748 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,885 | 15 | 14,791 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,585 | 300 | 36,667 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,590 | 5 | 8,672 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,355 | 235 | 16,945 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,205 | 150 | 203,530 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,995 | 210 | 9,847 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,010 | 15 | 252,123 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,755 | 255 | 15,046 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,275 | 480 | 16,341 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,270 | 5 | 3,279 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,265 | 5 | 10,540 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,325 | 60 | 9,780 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,185 | 140 | 7,079 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,970 | 215 | 6,722 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,210 | 240 | 9,033 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,230 | 20 | 1,453 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,320 | 90 | 2,295 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,270 | 50 | 1,293 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,070 | 200 | 1,456 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,070 | 0 | 3,442 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,080 | 10 | 3,818 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,125 | 45 | 5,619 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,020 | 105 | 1,140 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,850 | 170 | 3,690 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,800 | 50 | 7,082 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,330 | 470 | 2,981 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,935 | 395 | 4,286 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,035 | 100 | 2,805 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,000 | 35 | 1,680 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,200 | 200 | 3,208 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,065 | 135 | 4,972 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,290 | 225 | 5,238 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,355 | 65 | 937 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,375 | 20 | 947 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,315 | 60 | 649 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,220 | 95 | 2,086 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,940 | 280 | 2,030 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,080 | 140 | 1,156 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,400 | 320 | 1,283 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,510 | 110 | 1,580 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,545 | 35 | 1,501 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,450 | 95 | 1,041 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,785 | 335 | 4,165 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,910 | 125 | 328 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,705 | 205 | 519 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,735 | 30 | 233 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,800 | 65 | 763 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,740 | 60 | 1,496 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,730 | 10 | 1,212 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,610 | 120 | 788 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,795 | 185 | 291 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,585 | 210 | 1,771 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,585 | 0 | 993 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,560 | 25 | 680 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,585 | 25 | 679 | 0 | 0 | 0.00% | 0 |
24.01.18 | 0 | 410 | 2,873 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[尹탄핵소추] 사회적 대화 중단…계속고용 등 '노동개혁' 안갯속
-
2
대출 연체한 개인·자영업자 614만명…연체잔액 50조원 육박
-
3
리더십 부재 속 경제위기 대응 시험대…"정책 공백 없어야"
-
4
내년 상반기 플랫폼 AI 전쟁…네카오 앞다퉈 본격 서비스
-
5
트럼피즘에 탄핵소추까지…내년 韓경제 1%대 '저성장 그림자'
-
6
"이자 몇천원도 못내"…소액생계비대출 연체율 30%, 역대 최고
-
7
환율급등에…금융당국, 스트레스완충자본규제 유예 등 검토
-
8
올해 가장 많이 오른 외식 메뉴는…김밥·자장면·비빔밥
-
9
[살까팔까] 탄핵 정국에도 선방한 조선주…순풍 지속되나
-
10
“강심장 아니라면 이름 들어본 것만”…‘뉴페이스’일수록 위험하다는 이 자산