HANARO 주주가치성장코리아액티브
(482870) I 코스피 ETF 12.06 15:339,830 | 전일 | 9,915 | 고가 | 9,965 | 상한가 | 12,775 |
거래량 (주) |
180 |
85 -0.86% | 시가 | 9,915 | 저가 | 9,830 | 하한가 | 6,885 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.06 | 9,915 | 85 | 180 | 0 | 0 | 0.00% | 1,300,000 |
24.12.05 | 10,100 | 185 | 1,085 | 0 | 0 | 0.00% | 1,300,000 |
24.12.04 | 10,360 | 260 | 1,969 | 0 | 0 | 0.00% | 1,250,000 |
24.12.03 | 10,180 | 180 | 913 | 0 | 0 | 0.00% | 1,250,000 |
24.12.02 | 10,145 | 35 | 53,931 | 0 | 0 | 0.00% | 1,250,000 |
24.11.29 | 10,320 | 175 | 6 | 0 | 0 | 0.00% | 1,250,000 |
24.11.28 | 10,340 | 20 | 5 | 0 | 0 | 0.00% | 1,250,000 |
24.11.27 | 10,340 | 0 | 16 | 0 | 0 | 0.00% | 1,250,000 |
24.11.26 | 10,410 | 70 | 24 | 0 | 0 | 0.00% | 1,250,000 |
24.11.25 | 10,320 | 90 | 116 | 0 | 0 | 0.00% | 1,250,000 |
24.11.22 | 10,220 | 100 | 421 | 0 | 0 | 0.00% | 0 |
24.11.21 | 10,220 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.11.20 | 10,080 | 140 | 131 | 0 | 0 | 0.00% | 0 |
24.11.19 | 10,065 | 15 | 1,747 | 0 | 0 | 0.00% | 0 |
24.11.18 | 9,825 | 240 | 102 | 0 | 0 | 0.00% | 0 |
24.11.15 | 9,955 | 130 | 157 | 0 | 0 | 0.00% | 0 |
24.11.14 | 9,965 | 10 | 1,541 | 0 | 0 | 0.00% | 0 |
24.11.13 | 10,115 | 150 | 1,854 | 0 | 0 | 0.00% | 0 |
24.11.12 | 10,325 | 210 | 160 | 0 | 0 | 0.00% | 0 |
24.11.11 | 10,415 | 90 | 405 | 0 | 0 | 0.00% | 0 |
24.11.08 | 10,295 | 120 | 70 | 0 | 0 | 0.00% | 0 |
24.11.07 | 10,350 | 55 | 4 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,365 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,290 | 75 | 124 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,230 | 60 | 225 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,245 | 15 | 10,362 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,420 | 175 | 74 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,545 | 125 | 122 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,580 | 35 | 228 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,595 | 15 | 87 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,510 | 85 | 130 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,550 | 40 | 30 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,440 | 110 | 61 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,505 | 65 | 775 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,465 | 40 | 81 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,510 | 45 | 165 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,550 | 40 | 10 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,575 | 25 | 54 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,500 | 75 | 21 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,420 | 80 | 117 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,465 | 45 | 351 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,405 | 60 | 240 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,450 | 45 | 5,121 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,315 | 135 | 109 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,265 | 50 | 127 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,410 | 145 | 556 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,610 | 200 | 409 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,560 | 50 | 45 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,350 | 210 | 9 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,515 | 165 | 54 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,430 | 85 | 22 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,480 | 50 | 278 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,380 | 100 | 405 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,270 | 110 | 57 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,025 | 245 | 2,128 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,840 | 185 | 4,038 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,035 | 195 | 1,380 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,935 | 100 | 175 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,050 | 115 | 3 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,120 | 70 | 768 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,085 | 35 | 302 | 0 | 0 | 0.00% | 0 |
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.