HANARO K-메디테크
(473380) I 코스피 ETF 09.20 15:338,785 | 전일 | 8,595 | 고가 | 8,785 | 상한가 | 11,170 |
거래량 (주) |
1,163 |
190 2.21% | 시가 | 8,650 | 저가 | 8,650 | 하한가 | 6,020 |
거래대금 (백만) |
10 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 8,595 | 190 | 1,163 | 0 | 0 | 0.00% | 500,000 |
24.09.19 | 8,465 | 130 | 484 | 0 | 0 | 0.00% | 500,000 |
24.09.13 | 8,300 | 165 | 1,320 | 0 | 0 | 0.00% | 500,000 |
24.09.12 | 8,210 | 90 | 169 | 0 | 0 | 0.00% | 500,000 |
24.09.11 | 8,170 | 40 | 1,460 | 0 | 0 | 0.00% | 500,000 |
24.09.10 | 8,105 | 65 | 1,467 | 0 | 0 | 0.00% | 500,000 |
24.09.09 | 8,070 | 35 | 213 | 0 | 0 | 0.00% | 500,000 |
24.09.06 | 8,045 | 25 | 1,506 | 0 | 0 | 0.00% | 500,000 |
24.09.05 | 7,990 | 55 | 3,665 | 0 | 0 | 0.00% | 500,000 |
24.09.04 | 8,375 | 385 | 1,239 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,380 | 5 | 452 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,450 | 70 | 1,263 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,340 | 110 | 173 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,460 | 120 | 62 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,580 | 120 | 5 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,605 | 25 | 11 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,725 | 120 | 255 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,670 | 55 | 63 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,785 | 115 | 2,027 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,855 | 70 | 1,103 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,735 | 120 | 1,001 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,650 | 85 | 127 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,500 | 150 | 2,244 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,395 | 105 | 82 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,590 | 195 | 126 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,450 | 140 | 2,268 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,310 | 140 | 1,187 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,300 | 10 | 1,820 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,825 | 475 | 2,106 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,275 | 550 | 372 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,185 | 910 | 1,657 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,560 | 375 | 176 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,355 | 205 | 41 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,520 | 165 | 175 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,635 | 115 | 112 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,495 | 140 | 11 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,630 | 135 | 13 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,750 | 120 | 36 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,570 | 180 | 504 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,530 | 40 | 800 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,655 | 125 | 149 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,605 | 50 | 197 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,805 | 200 | 576 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,820 | 15 | 1,105 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,895 | 75 | 3,610 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,745 | 150 | 2,792 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,715 | 30 | 68 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,820 | 105 | 975 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,840 | 20 | 258 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,010 | 170 | 4,076 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,710 | 300 | 1,239 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,580 | 130 | 4,102 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,635 | 55 | 1,929 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,660 | 25 | 1,200 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,945 | 285 | 908 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,800 | 145 | 3,592 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,875 | 75 | 3,136 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,790 | 85 | 913 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,720 | 70 | 166 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,830 | 110 | 1,293 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,775 | 55 | 1,045 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,630 | 145 | 2,080 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,700 | 70 | 245 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,740 | 40 | 624 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,750 | 10 | 778 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,700 | 50 | 479 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,870 | 170 | 944 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,785 | 85 | 2,767 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,615 | 170 | 1,362 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,740 | 125 | 1,424 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,595 | 145 | 5,064 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,430 | 165 | 1,255 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,295 | 135 | 294 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,300 | 5 | 52 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,370 | 70 | 99 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,175 | 195 | 53 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,155 | 20 | 631 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,255 | 100 | 288 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,280 | 25 | 213 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,370 | 90 | 4,813 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,515 | 145 | 798 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,530 | 15 | 31 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,505 | 25 | 557 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,490 | 15 | 12,149 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,630 | 140 | 25,599 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,545 | 85 | 212 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,495 | 50 | 1,314 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,290 | 205 | 5,981 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,500 | 210 | 3,391 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,600 | 100 | 1,192 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,365 | 235 | 1,082 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,215 | 150 | 11 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,245 | 30 | 162 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,240 | 5 | 231 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,305 | 65 | 904 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,205 | 100 | 1,669 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,095 | 110 | 891 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,025 | 70 | 10,920 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,160 | 135 | 93 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,110 | 50 | 136 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,090 | 20 | 5,658 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,020 | 70 | 2,121 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,085 | 65 | 1,989 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,840 | 245 | 71 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,805 | 35 | 128 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,050 | 245 | 348 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,185 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,015 | 170 | 608 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,090 | 75 | 36 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,115 | 25 | 2,410 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,350 | 235 | 587 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,410 | 60 | 1,185 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,535 | 125 | 188 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,425 | 110 | 5,919 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,820 | 395 | 2,971 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,535 | 285 | 5,389 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,485 | 50 | 1,814 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,495 | 10 | 2,943 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,640 | 145 | 822 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,700 | 60 | 1,805 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,650 | 50 | 5,647 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,605 | 45 | 6,495 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,600 | 5 | 1,070 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,625 | 25 | 2,763 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,735 | 110 | 958 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,740 | 5 | 950 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,855 | 115 | 2,629 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,815 | 40 | 2,918 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,580 | 235 | 9,125 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,490 | 90 | 1,323 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,525 | 35 | 1,384 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,460 | 65 | 634 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,470 | 10 | 833 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,460 | 10 | 2,564 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,515 | 55 | 2,621 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,590 | 75 | 1,172 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,665 | 75 | 3,664 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,610 | 55 | 184 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,940 | 330 | 2,969 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,020 | 80 | 673 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,950 | 70 | 3,704 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,875 | 75 | 684 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,985 | 110 | 3,374 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,930 | 55 | 1,475 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,970 | 40 | 951 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,840 | 130 | 4,337 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,730 | 110 | 2,495 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,715 | 15 | 5,971 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,405 | 310 | 151 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,325 | 80 | 2,133 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,465 | 140 | 755 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,570 | 105 | 851 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,690 | 120 | 439 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,570 | 120 | 1,262 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,675 | 105 | 883 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,825 | 150 | 525 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,990 | 165 | 465 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,285 | 295 | 2,998 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,325 | 40 | 1,789 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,610 | 285 | 2,488 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,830 | 220 | 1,121 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,650 | 180 | 4,573 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,760 | 110 | 3,396 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,825 | 65 | 1,625 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,735 | 90 | 3,658 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,150 | 415 | 5,302 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,245 | 95 | 2,367 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,440 | 195 | 5,592 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,785 | 345 | 7,601 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,730 | 55 | 2,271 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,900 | 170 | 15,228 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,550 | 350 | 5,597 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,345 | 205 | 2,366 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,265 | 80 | 2,854 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,335 | 70 | 5,766 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,515 | 180 | 6,364 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,505 | 10 | 3,047 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,510 | 5 | 3,396 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,255 | 255 | 7,130 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,420 | 165 | 2,366 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,475 | 55 | 1,406 | 0 | 0 | 0.00% | 0 |
23.12.21 | 0 | 35 | 29,332 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)
-
3
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
4
한·체코, '원전 전주기 협력' 체계 강화한다
-
5
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
6
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
7
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
8
광양시 284가구 비바람에 정전…1시간 만에 복구
-
9
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)