히어로즈 25-09 미국채권(AA-이상)액티브
(467620) I 코스피 ETF 09.20 15:3351,875 | 전일 | 51,840 | 고가 | 51,950 | 상한가 | 67,390 |
거래량 (주) |
7,618 |
35 0.07% | 시가 | 51,840 | 저가 | 51,815 | 하한가 | 36,290 |
거래대금 (백만) |
395 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 51,840 | 35 | 7,618 | 0 | 0 | 0.00% | 280,000 |
24.09.19 | 51,760 | 80 | 4,445 | 0 | 0 | 0.00% | 280,000 |
24.09.13 | 52,110 | 350 | 2,634 | 0 | 50 | 0.02% | 279,950 |
24.09.12 | 52,125 | 15 | 84 | -138 | 50 | 0.02% | 279,950 |
24.09.11 | 52,255 | 130 | 2,714 | 80 | 188 | 0.07% | 279,812 |
24.09.10 | 52,140 | 115 | 19,262 | 51 | 108 | 0.04% | 279,892 |
24.09.09 | 51,610 | 530 | 1,054 | -114 | 57 | 0.02% | 279,943 |
24.09.06 | 52,185 | 275 | 16,227 | -110 | 171 | 0.06% | 279,829 |
24.09.05 | 52,415 | 230 | 783 | 281 | 281 | 0.10% | 279,719 |
24.09.04 | 52,380 | 35 | 8,525 | 0 | 0 | 0.00% | 0 |
24.09.03 | 52,270 | 110 | 6,258 | 0 | 0 | 0.00% | 0 |
24.09.02 | 52,080 | 190 | 696 | 0 | 0 | 0.00% | 0 |
24.08.30 | 51,995 | 85 | 995 | 0 | 0 | 0.00% | 0 |
24.08.29 | 52,195 | 200 | 7,158 | 0 | 0 | 0.00% | 0 |
24.08.28 | 51,950 | 245 | 1,161 | 0 | 0 | 0.00% | 0 |
24.08.27 | 51,780 | 170 | 5,392 | 0 | 0 | 0.00% | 0 |
24.08.26 | 52,195 | 415 | 4,830 | 0 | 0 | 0.00% | 0 |
24.08.23 | 52,085 | 110 | 803 | 0 | 0 | 0.00% | 0 |
24.08.22 | 52,090 | 5 | 1,105 | 0 | 0 | 0.00% | 0 |
24.08.21 | 51,975 | 115 | 2,131 | 0 | 0 | 0.00% | 0 |
24.08.20 | 51,930 | 45 | 5,007 | 0 | 0 | 0.00% | 0 |
24.08.19 | 52,810 | 880 | 4,274 | 0 | 0 | 0.00% | 0 |
24.08.16 | 52,955 | 145 | 6,703 | 0 | 0 | 0.00% | 0 |
24.08.14 | 53,235 | 280 | 1,444 | 0 | 0 | 0.00% | 0 |
24.08.13 | 53,340 | 105 | 966 | 0 | 0 | 0.00% | 0 |
24.08.12 | 53,135 | 205 | 623 | 0 | 0 | 0.00% | 0 |
24.08.09 | 53,530 | 395 | 3,263 | 0 | 0 | 0.00% | 0 |
24.08.08 | 53,425 | 105 | 1,608 | 0 | 0 | 0.00% | 0 |
24.08.07 | 53,415 | 10 | 3,201 | 0 | 0 | 0.00% | 0 |
24.08.06 | 53,330 | 85 | 1,335 | 0 | 0 | 0.00% | 0 |
24.08.05 | 53,180 | 150 | 16,031 | 0 | 0 | 0.00% | 0 |
24.08.02 | 52,825 | 355 | 2,265 | 0 | 0 | 0.00% | 0 |
24.08.01 | 53,310 | 485 | 4,671 | 0 | 0 | 0.00% | 0 |
24.07.31 | 53,570 | 260 | 2,042 | 0 | 0 | 0.00% | 0 |
24.07.30 | 53,435 | 135 | 940 | 0 | 0 | 0.00% | 0 |
24.07.29 | 53,585 | 150 | 13,489 | 0 | 0 | 0.00% | 0 |
24.07.26 | 53,540 | 45 | 1,202 | 0 | 0 | 0.00% | 0 |
24.07.25 | 53,450 | 90 | 5,079 | 0 | 0 | 0.00% | 0 |
24.07.24 | 53,360 | 90 | 916 | 0 | 0 | 0.00% | 0 |
24.07.23 | 53,570 | 210 | 966 | 0 | 0 | 0.00% | 0 |
24.07.22 | 53,535 | 35 | 3,273 | 0 | 0 | 0.00% | 0 |
24.07.19 | 53,315 | 220 | 1,606 | 0 | 0 | 0.00% | 0 |
24.07.18 | 53,280 | 35 | 2,022 | 0 | 0 | 0.00% | 0 |
24.07.17 | 53,465 | 185 | 965 | 0 | 0 | 0.00% | 0 |
24.07.16 | 53,360 | 105 | 1,704 | 0 | 0 | 0.00% | 0 |
24.07.15 | 53,205 | 155 | 4,032 | 0 | 0 | 0.00% | 0 |
24.07.12 | 53,095 | 110 | 3,876 | 0 | 0 | 0.00% | 0 |
24.07.11 | 53,315 | 220 | 6,627 | 0 | 0 | 0.00% | 0 |
24.07.10 | 53,190 | 125 | 1,500 | 0 | 0 | 0.00% | 0 |
24.07.09 | 53,280 | 90 | 980 | 0 | 0 | 0.00% | 0 |
24.07.08 | 53,105 | 175 | 1,820 | 0 | 0 | 0.00% | 0 |
24.07.05 | 53,080 | 25 | 370 | 0 | 0 | 0.00% | 0 |
24.07.04 | 53,430 | 350 | 4,811 | 0 | 0 | 0.00% | 0 |
24.07.03 | 53,350 | 80 | 820 | 0 | 0 | 0.00% | 0 |
24.07.02 | 53,010 | 340 | 910 | 0 | 0 | 0.00% | 0 |
24.07.01 | 52,850 | 160 | 923 | 0 | 0 | 0.00% | 0 |
24.06.28 | 53,190 | 340 | 793 | 0 | 0 | 0.00% | 0 |
24.06.27 | 53,285 | 95 | 2,594 | 0 | 0 | 0.00% | 0 |
24.06.26 | 53,200 | 85 | 2,770 | 0 | 0 | 0.00% | 0 |
24.06.25 | 53,310 | 110 | 516 | 0 | 0 | 0.00% | 0 |
24.06.24 | 53,230 | 80 | 2,001 | 0 | 0 | 0.00% | 0 |
24.06.21 | 53,150 | 80 | 560 | 0 | 0 | 0.00% | 0 |
24.06.20 | 53,005 | 145 | 1,125 | 0 | 0 | 0.00% | 0 |
24.06.19 | 52,955 | 50 | 12,633 | 0 | 0 | 0.00% | 0 |
24.06.18 | 52,985 | 30 | 15,526 | 0 | 0 | 0.00% | 0 |
24.06.17 | 52,915 | 70 | 2,003 | 0 | 0 | 0.00% | 0 |
24.06.14 | 52,695 | 220 | 1,714 | 0 | 0 | 0.00% | 0 |
24.06.13 | 52,720 | 25 | 2,410 | 0 | 0 | 0.00% | 0 |
24.06.12 | 52,775 | 55 | 3,469 | 0 | 0 | 0.00% | 0 |
24.06.11 | 52,700 | 75 | 21,785 | 0 | 0 | 0.00% | 0 |
24.06.10 | 52,355 | 345 | 2,843 | 0 | 0 | 0.00% | 0 |
24.06.07 | 52,580 | 225 | 4,577 | 0 | 0 | 0.00% | 0 |
24.06.05 | 52,645 | 65 | 5,957 | 0 | 0 | 0.00% | 0 |
24.06.04 | 52,645 | 0 | 407 | 0 | 0 | 0.00% | 0 |
24.06.03 | 52,915 | 270 | 1,638 | 0 | 0 | 0.00% | 0 |
24.05.31 | 52,690 | 225 | 13,226 | 0 | 0 | 0.00% | 0 |
24.05.30 | 52,150 | 540 | 12,157 | 0 | 0 | 0.00% | 0 |
24.05.29 | 51,870 | 280 | 14,892 | 0 | 0 | 0.00% | 0 |
24.05.28 | 52,195 | 325 | 12,323 | 0 | 0 | 0.00% | 0 |
24.05.27 | 52,365 | 170 | 12,067 | 0 | 0 | 0.00% | 0 |
24.05.24 | 52,110 | 255 | 13,863 | 0 | 0 | 0.00% | 0 |
24.05.23 | 52,090 | 20 | 12,871 | 0 | 0 | 0.00% | 0 |
24.05.22 | 52,130 | 40 | 10,444 | 0 | 0 | 0.00% | 0 |
24.05.21 | 51,830 | 300 | 15,096 | 0 | 0 | 0.00% | 0 |
24.05.20 | 51,830 | 0 | 17,129 | 0 | 0 | 0.00% | 0 |
24.05.17 | 51,480 | 350 | 12,552 | 0 | 0 | 0.00% | 0 |
24.05.16 | 52,290 | 810 | 16,595 | 0 | 0 | 0.00% | 0 |
24.05.14 | 52,260 | 30 | 11,273 | 0 | 0 | 0.00% | 0 |
24.05.13 | 52,260 | 0 | 11,633 | 0 | 0 | 0.00% | 0 |
24.05.10 | 52,250 | 10 | 13,672 | 0 | 0 | 0.00% | 0 |
24.05.09 | 52,135 | 115 | 13,273 | 0 | 0 | 0.00% | 0 |
24.05.08 | 51,865 | 270 | 11,595 | 0 | 0 | 0.00% | 0 |
24.05.07 | 51,985 | 120 | 12,892 | 0 | 0 | 0.00% | 0 |
24.05.03 | 52,475 | 490 | 15,185 | 0 | 0 | 0.00% | 0 |
24.05.02 | 52,455 | 20 | 11,201 | 0 | 0 | 0.00% | 0 |
24.04.30 | 52,395 | 60 | 13,117 | 0 | 0 | 0.00% | 0 |
24.04.29 | 52,400 | 5 | 14,533 | 0 | 0 | 0.00% | 0 |
24.04.26 | 52,395 | 5 | 13,038 | 0 | 0 | 0.00% | 0 |
24.04.25 | 52,185 | 210 | 13,093 | 0 | 0 | 0.00% | 0 |
24.04.24 | 52,380 | 195 | 14,850 | 0 | 0 | 0.00% | 0 |
24.04.23 | 52,515 | 135 | 13,400 | 0 | 0 | 0.00% | 0 |
24.04.22 | 52,515 | 0 | 12,200 | 0 | 0 | 0.00% | 0 |
24.04.19 | 52,220 | 295 | 13,297 | 0 | 0 | 0.00% | 0 |
24.04.18 | 52,635 | 415 | 13,264 | 0 | 0 | 0.00% | 0 |
24.04.17 | 52,980 | 345 | 13,208 | 0 | 0 | 0.00% | 0 |
24.04.16 | 52,615 | 365 | 17,347 | 0 | 0 | 0.00% | 0 |
24.04.15 | 52,200 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 51,760 | 440 | 11,932 | 0 | 0 | 0.00% | 0 |
24.04.11 | 51,560 | 200 | 14,635 | 0 | 0 | 0.00% | 0 |
24.04.09 | 51,535 | 25 | 14,453 | 0 | 0 | 0.00% | 0 |
24.04.08 | 51,510 | 25 | 12,727 | 0 | 0 | 0.00% | 0 |
24.04.05 | 51,335 | 175 | 14,846 | 0 | 0 | 0.00% | 0 |
24.04.04 | 51,430 | 95 | 14,596 | 0 | 0 | 0.00% | 0 |
24.04.03 | 51,475 | 45 | 10,966 | 0 | 0 | 0.00% | 0 |
24.04.02 | 51,300 | 175 | 12,865 | 0 | 0 | 0.00% | 0 |
24.04.01 | 51,285 | 15 | 30,754 | 0 | 0 | 0.00% | 0 |
24.03.29 | 51,200 | 85 | 6,477 | 0 | 0 | 0.00% | 0 |
24.03.28 | 51,300 | 100 | 37,660 | 0 | 0 | 0.00% | 0 |
24.03.27 | 51,030 | 270 | 76,919 | 0 | 0 | 0.00% | 0 |
24.03.26 | 51,095 | 65 | 49,482 | 0 | 0 | 0.00% | 0 |
24.03.25 | 50,910 | 185 | 15,407 | 0 | 0 | 0.00% | 0 |
24.03.22 | 50,330 | 580 | 13,827 | 0 | 0 | 0.00% | 0 |
24.03.21 | 50,885 | 555 | 12,925 | 0 | 0 | 0.00% | 0 |
24.03.20 | 50,880 | 5 | 14,757 | 0 | 0 | 0.00% | 0 |
24.03.19 | 50,625 | 255 | 30,502 | 0 | 0 | 0.00% | 0 |
24.03.18 | 50,465 | 160 | 20,654 | 0 | 0 | 0.00% | 0 |
24.03.15 | 50,045 | 420 | 14,846 | 0 | 0 | 0.00% | 0 |
24.03.14 | 49,960 | 85 | 33,614 | 0 | 0 | 0.00% | 0 |
24.03.13 | 49,805 | 155 | 14,857 | 0 | 0 | 0.00% | 0 |
24.03.12 | 49,860 | 55 | 15,863 | 0 | 0 | 0.00% | 0 |
24.03.11 | 50,200 | 340 | 21,843 | 0 | 0 | 0.00% | 0 |
24.03.08 | 50,595 | 395 | 18,092 | 0 | 0 | 0.00% | 0 |
24.03.07 | 50,870 | 75 | 16,211 | 0 | 0 | 0.00% | 0 |
24.03.06 | 50,850 | 20 | 14,481 | 0 | 0 | 0.00% | 0 |
24.03.05 | 50,780 | 70 | 14,691 | 0 | 0 | 0.00% | 0 |
24.03.04 | 50,710 | 70 | 17,700 | 0 | 0 | 0.00% | 0 |
24.02.29 | 50,745 | 35 | 16,058 | 0 | 0 | 0.00% | 0 |
24.02.28 | 50,605 | 140 | 16,347 | 0 | 0 | 0.00% | 0 |
24.02.27 | 50,640 | 35 | 34,278 | 0 | 0 | 0.00% | 0 |
24.02.26 | 50,585 | 55 | 19,626 | 0 | 0 | 0.00% | 0 |
24.02.23 | 50,535 | 50 | 44,766 | 0 | 0 | 0.00% | 0 |
24.02.22 | 50,785 | 250 | 16,197 | 0 | 0 | 0.00% | 0 |
24.02.21 | 50,850 | 65 | 17,034 | 0 | 0 | 0.00% | 0 |
24.02.20 | 50,765 | 85 | 15,659 | 0 | 0 | 0.00% | 0 |
24.02.19 | 50,790 | 25 | 41,226 | 0 | 0 | 0.00% | 0 |
24.02.16 | 50,735 | 55 | 26,799 | 0 | 0 | 0.00% | 0 |
24.02.15 | 50,730 | 5 | 22,428 | 0 | 0 | 0.00% | 0 |
24.02.14 | 50,580 | 150 | 19,092 | 0 | 0 | 0.00% | 0 |
24.02.13 | 50,600 | 20 | 17,294 | 0 | 0 | 0.00% | 0 |
24.02.08 | 50,585 | 15 | 30,014 | 0 | 0 | 0.00% | 0 |
24.02.07 | 50,535 | 50 | 14,716 | 0 | 0 | 0.00% | 0 |
24.02.06 | 50,705 | 170 | 24,154 | 0 | 0 | 0.00% | 0 |
24.02.05 | 50,455 | 250 | 18,806 | 0 | 0 | 0.00% | 0 |
24.02.02 | 50,870 | 415 | 14,760 | 0 | 0 | 0.00% | 0 |
24.02.01 | 50,865 | 5 | 19,142 | 0 | 0 | 0.00% | 0 |
24.01.31 | 50,675 | 190 | 13,138 | 0 | 0 | 0.00% | 0 |
24.01.30 | 50,855 | 180 | 22,861 | 0 | 0 | 0.00% | 0 |
24.01.29 | 50,915 | 60 | 16,796 | 0 | 0 | 0.00% | 0 |
24.01.26 | 50,825 | 90 | 13,122 | 0 | 0 | 0.00% | 0 |
24.01.25 | 50,885 | 60 | 31,700 | 0 | 0 | 0.00% | 0 |
24.01.24 | 50,750 | 135 | 14,616 | 0 | 0 | 0.00% | 0 |
24.01.23 | 50,900 | 150 | 19,777 | 0 | 0 | 0.00% | 0 |
24.01.22 | 50,870 | 30 | 14,944 | 0 | 0 | 0.00% | 0 |
24.01.19 | 50,950 | 80 | 17,442 | 0 | 0 | 0.00% | 0 |
24.01.18 | 51,230 | 280 | 19,327 | 0 | 0 | 0.00% | 0 |
24.01.17 | 50,810 | 420 | 20,212 | 0 | 0 | 0.00% | 0 |
24.01.16 | 50,400 | 410 | 16,994 | 0 | 0 | 0.00% | 0 |
24.01.15 | 50,000 | 400 | 17,386 | 0 | 0 | 0.00% | 0 |
24.01.12 | 49,930 | 70 | 23,462 | 0 | 0 | 0.00% | 0 |
24.01.11 | 50,180 | 250 | 21,214 | 0 | 0 | 0.00% | 0 |
24.01.10 | 49,980 | 200 | 17,998 | 0 | 0 | 0.00% | 0 |
24.01.09 | 49,990 | 10 | 18,013 | 0 | 0 | 0.00% | 0 |
24.01.08 | 49,995 | 5 | 18,979 | 0 | 0 | 0.00% | 0 |
24.01.05 | 49,830 | 165 | 16,959 | 0 | 0 | 0.00% | 0 |
24.01.04 | 49,650 | 180 | 17,354 | 0 | 0 | 0.00% | 0 |
24.01.03 | 49,520 | 130 | 24,921 | 0 | 0 | 0.00% | 0 |
24.01.02 | 49,005 | 515 | 21,479 | 0 | 0 | 0.00% | 0 |
23.12.28 | 49,165 | 160 | 21,753 | 0 | 0 | 0.00% | 0 |
23.12.27 | 49,190 | 25 | 24,477 | 0 | 0 | 0.00% | 0 |
23.12.26 | 49,500 | 310 | 25,526 | 0 | 0 | 0.00% | 0 |
23.12.22 | 49,550 | 50 | 18,856 | 0 | 0 | 0.00% | 0 |
23.12.21 | 49,245 | 305 | 19,633 | 0 | 0 | 0.00% | 0 |
23.12.20 | 49,505 | 260 | 18,741 | 0 | 0 | 0.00% | 0 |
23.12.19 | 49,170 | 335 | 25,268 | 0 | 0 | 0.00% | 0 |
23.12.18 | 49,130 | 40 | 24,424 | 0 | 0 | 0.00% | 0 |
23.12.15 | 49,100 | 30 | 23,502 | 0 | 0 | 0.00% | 0 |
23.12.14 | 49,730 | 630 | 35,819 | 0 | 0 | 0.00% | 0 |
23.12.13 | 49,570 | 160 | 24,307 | 0 | 0 | 0.00% | 0 |
23.12.12 | 49,655 | 85 | 24,617 | 0 | 0 | 0.00% | 0 |
23.12.11 | 49,345 | 310 | 31,028 | 0 | 0 | 0.00% | 0 |
23.12.08 | 50,005 | 660 | 18,760 | 0 | 0 | 0.00% | 0 |
23.12.07 | 49,560 | 445 | 43,577 | 0 | 0 | 0.00% | 0 |
23.12.06 | 49,465 | 95 | 31,913 | 0 | 0 | 0.00% | 0 |
23.12.05 | 49,375 | 90 | 27,191 | 0 | 0 | 0.00% | 0 |
23.12.04 | 49,225 | 150 | 22,805 | 0 | 0 | 0.00% | 0 |
23.12.01 | 48,655 | 570 | 19,210 | 0 | 0 | 0.00% | 0 |
23.11.30 | 48,575 | 80 | 14,127 | 0 | 0 | 0.00% | 0 |
23.11.29 | 48,580 | 5 | 19,093 | 0 | 0 | 0.00% | 0 |
23.11.28 | 48,900 | 320 | 23,168 | 0 | 0 | 0.00% | 0 |
23.11.27 | 49,010 | 110 | 18,680 | 0 | 0 | 0.00% | 0 |
23.11.24 | 48,675 | 335 | 16,176 | 0 | 0 | 0.00% | 0 |
23.11.23 | 48,795 | 120 | 19,389 | 0 | 0 | 0.00% | 0 |
23.11.22 | 48,365 | 430 | 19,928 | 0 | 0 | 0.00% | 0 |
23.11.21 | 48,450 | 85 | 18,972 | 0 | 0 | 0.00% | 0 |
23.11.20 | 48,595 | 145 | 23,291 | 0 | 0 | 0.00% | 0 |
23.11.17 | 48,630 | 35 | 55,454 | 0 | 0 | 0.00% | 0 |
23.11.16 | 48,800 | 240 | 101,085 | 0 | 0 | 0.00% | 0 |
23.11.15 | 49,620 | 820 | 83,296 | 0 | 0 | 0.00% | 0 |
23.11.14 | 49,495 | 125 | 53,796 | 0 | 0 | 0.00% | 0 |
23.11.13 | 49,220 | 275 | 57,084 | 0 | 0 | 0.00% | 0 |
23.11.10 | 48,885 | 335 | 60,437 | 0 | 0 | 0.00% | 0 |
23.11.09 | 49,005 | 120 | 60,592 | 0 | 0 | 0.00% | 0 |
23.11.08 | 48,905 | 100 | 61,230 | 0 | 0 | 0.00% | 0 |
23.11.07 | 48,695 | 210 | 70,492 | 0 | 0 | 0.00% | 0 |
23.11.06 | 49,415 | 720 | 76,018 | 0 | 0 | 0.00% | 0 |
23.11.03 | 50,170 | 755 | 53,330 | 0 | 0 | 0.00% | 0 |
23.11.02 | 50,595 | 425 | 51,712 | 0 | 0 | 0.00% | 0 |
23.11.01 | 50,415 | 180 | 54,514 | 0 | 0 | 0.00% | 0 |
23.10.31 | 50,400 | 15 | 60,357 | 0 | 0 | 0.00% | 0 |
23.10.30 | 50,440 | 40 | 78,452 | 0 | 0 | 0.00% | 0 |
23.10.27 | 50,630 | 190 | 62,997 | 0 | 0 | 0.00% | 0 |
23.10.26 | 50,265 | 365 | 106,284 | 0 | 0 | 0.00% | 0 |
23.10.25 | 50,020 | 245 | 83,061 | 0 | 0 | 0.00% | 0 |
23.10.24 | 50,410 | 390 | 76,855 | 0 | 0 | 0.00% | 0 |
23.10.23 | 50,235 | 175 | 63,304 | 0 | 0 | 0.00% | 0 |
23.10.20 | 50,445 | 210 | 57,135 | 0 | 0 | 0.00% | 0 |
23.10.19 | 50,080 | 365 | 62,561 | 0 | 0 | 0.00% | 0 |
23.10.18 | 50,390 | 310 | 59,010 | 0 | 0 | 0.00% | 0 |
23.10.17 | 0 | 5 | 60,941 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
2
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
3
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)
-
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)