KODEX iShares미국하이일드액티브
(468380) I 코스피 ETF 09.20 15:3310,855 | 전일 | 10,815 | 고가 | 10,870 | 상한가 | 14,055 |
거래량 (주) |
25,109 |
40 0.37% | 시가 | 10,845 | 저가 | 10,835 | 하한가 | 7,575 |
거래대금 (백만) |
273 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 10,815 | 40 | 25,109 | -262 | 459 | 0.02% | 2,399,541 |
24.09.19 | 10,740 | 75 | 75,917 | 127 | 721 | 0.03% | 2,399,279 |
24.09.13 | 10,820 | 80 | 20,575 | 594 | 594 | 0.02% | 2,399,406 |
24.09.12 | 10,805 | 15 | 21,064 | 0 | 0 | 0.00% | 2,400,000 |
24.09.11 | 10,855 | 50 | 37,653 | 0 | 0 | 0.00% | 2,400,000 |
24.09.10 | 10,790 | 65 | 37,405 | 958 | 1,184 | 0.05% | 2,398,816 |
24.09.09 | 10,700 | 90 | 36,987 | -1,230 | 226 | 0.01% | 2,509,774 |
24.09.06 | 10,745 | 45 | 25,786 | 5 | 1,456 | 0.06% | 2,508,544 |
24.09.05 | 10,710 | 35 | 13,860 | 1,451 | 1,451 | 0.06% | 2,508,549 |
24.09.04 | 10,800 | 90 | 53,117 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,775 | 25 | 20,473 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,745 | 30 | 68,082 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,725 | 20 | 20,327 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,810 | 35 | 16,452 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,735 | 75 | 34,135 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,730 | 5 | 15,447 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,780 | 50 | 35,656 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,755 | 25 | 22,740 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,745 | 10 | 63,387 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,730 | 15 | 63,629 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,700 | 30 | 44,514 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,875 | 175 | 51,963 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,870 | 5 | 32,743 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,895 | 25 | 29,697 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,900 | 5 | 23,821 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,840 | 60 | 31,241 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,900 | 60 | 31,085 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,880 | 20 | 28,657 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,830 | 50 | 25,958 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,870 | 40 | 47,430 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,835 | 35 | 133,370 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,870 | 35 | 46,417 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,925 | 55 | 47,243 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,995 | 70 | 59,577 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,040 | 15 | 23,500 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,040 | 0 | 64,695 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,040 | 0 | 32,150 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,055 | 15 | 51,593 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,070 | 15 | 30,262 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,050 | 20 | 46,805 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,050 | 0 | 55,594 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,025 | 25 | 38,445 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,035 | 10 | 22,715 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,025 | 10 | 36,344 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,995 | 30 | 33,911 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,950 | 45 | 19,643 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,895 | 55 | 20,950 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,930 | 35 | 33,041 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,900 | 30 | 22,122 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,920 | 20 | 25,262 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,855 | 65 | 22,856 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,860 | 5 | 13,881 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,910 | 50 | 38,984 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,850 | 60 | 32,395 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,810 | 40 | 50,559 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,805 | 5 | 38,361 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,870 | 65 | 30,164 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,980 | 55 | 21,249 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,955 | 25 | 29,782 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,975 | 20 | 24,967 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,960 | 15 | 29,005 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,940 | 20 | 39,824 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,915 | 25 | 35,317 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,875 | 40 | 29,346 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,850 | 25 | 24,966 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,875 | 25 | 28,375 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,845 | 30 | 19,372 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,830 | 15 | 37,865 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,825 | 5 | 51,569 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,785 | 40 | 37,838 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,740 | 45 | 19,665 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,765 | 25 | 50,223 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,760 | 5 | 40,560 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,785 | 25 | 24,363 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,820 | 35 | 35,569 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,730 | 90 | 29,487 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,715 | 75 | 16,200 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,700 | 15 | 32,028 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,745 | 45 | 98,576 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,755 | 10 | 53,289 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,740 | 15 | 18,653 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,770 | 30 | 14,005 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,785 | 15 | 62,622 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,705 | 80 | 76,823 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,730 | 25 | 40,721 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,700 | 30 | 40,067 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,780 | 80 | 66,629 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,760 | 20 | 17,840 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,785 | 25 | 24,582 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,785 | 0 | 28,859 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,760 | 25 | 21,788 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,720 | 40 | 8,776 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,685 | 35 | 30,674 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,745 | 60 | 18,427 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,835 | 90 | 23,449 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,760 | 75 | 19,101 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,780 | 45 | 12,523 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,790 | 10 | 24,654 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,770 | 20 | 11,566 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,785 | 15 | 21,266 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,720 | 65 | 85,521 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,735 | 15 | 24,649 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,635 | 100 | 17,286 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,725 | 90 | 42,722 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,870 | 145 | 32,081 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,840 | 30 | 45,191 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,775 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,690 | 85 | 24,584 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,685 | 5 | 21,486 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,640 | 45 | 16,695 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,625 | 15 | 9,796 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,610 | 15 | 18,088 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,615 | 5 | 13,014 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,605 | 10 | 31,081 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,690 | 85 | 55,514 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,725 | 35 | 27,582 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,690 | 35 | 28,468 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,695 | 55 | 20,754 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,655 | 40 | 19,921 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,690 | 35 | 14,588 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,650 | 40 | 28,852 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,535 | 115 | 10,533 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,590 | 55 | 34,192 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,560 | 30 | 20,592 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,485 | 75 | 30,563 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,490 | 5 | 31,394 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,440 | 50 | 9,814 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,365 | 75 | 15,900 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,340 | 25 | 34,792 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,375 | 35 | 31,184 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,440 | 65 | 41,418 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,520 | 80 | 46,166 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,525 | 5 | 18,718 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,500 | 25 | 32,524 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,440 | 60 | 23,136 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,480 | 40 | 26,393 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,490 | 10 | 29,807 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,520 | 30 | 16,362 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,545 | 25 | 19,624 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,505 | 40 | 25,427 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,475 | 30 | 25,109 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,535 | 60 | 21,419 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,540 | 5 | 31,903 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,510 | 30 | 18,185 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,535 | 25 | 37,455 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,500 | 35 | 12,605 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,470 | 30 | 16,366 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,485 | 15 | 22,130 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,485 | 0 | 30,061 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,470 | 15 | 17,225 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,410 | 60 | 28,354 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,475 | 65 | 22,384 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,420 | 55 | 31,992 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,530 | 110 | 51,877 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,540 | 10 | 28,067 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,540 | 0 | 75,148 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,600 | 10 | 73,411 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,590 | 10 | 96,038 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,540 | 50 | 79,855 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,555 | 15 | 66,652 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,530 | 25 | 79,169 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,550 | 20 | 56,606 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,560 | 10 | 73,310 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,515 | 45 | 188,914 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,615 | 100 | 219,779 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,575 | 40 | 311,587 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,460 | 115 | 271,482 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,415 | 45 | 285,887 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,405 | 10 | 313,001 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,430 | 25 | 248,380 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,340 | 90 | 202,617 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,290 | 50 | 298,316 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,285 | 5 | 313,192 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,290 | 5 | 170,267 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,285 | 5 | 282,187 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,250 | 35 | 319,611 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,225 | 25 | 219,686 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,250 | 25 | 182,217 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,295 | 5 | 234,383 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,345 | 50 | 302,579 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,335 | 10 | 231,696 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,285 | 50 | 241,501 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,310 | 25 | 261,757 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,230 | 80 | 237,103 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,195 | 35 | 273,588 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,210 | 15 | 239,736 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,210 | 0 | 206,693 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,175 | 35 | 245,803 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,205 | 30 | 244,771 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,140 | 65 | 320,861 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,295 | 155 | 246,316 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,165 | 130 | 351,922 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,150 | 15 | 273,109 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,055 | 95 | 268,586 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,030 | 25 | 306,598 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,950 | 80 | 187,614 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,905 | 45 | 201,054 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,945 | 10 | 371,195 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,005 | 60 | 338,446 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,015 | 10 | 240,202 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,965 | 50 | 356,633 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,960 | 5 | 392,039 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,870 | 90 | 378,681 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,865 | 5 | 392,242 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,890 | 25 | 356,086 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,885 | 5 | 450,014 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,950 | 55 | 457,560 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,045 | 95 | 480,439 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,020 | 25 | 468,158 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,935 | 85 | 284,073 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,950 | 15 | 133,326 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,950 | 0 | 124,048 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,910 | 40 | 109,599 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,895 | 15 | 124,794 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,970 | 75 | 126,012 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,965 | 5 | 146,540 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,035 | 70 | 209,422 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,955 | 80 | 134,390 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,970 | 15 | 143,241 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,980 | 10 | 136,877 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,975 | 5 | 137,371 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,970 | 5 | 139,377 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,860 | 110 | 125,138 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,905 | 45 | 131,426 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,915 | 10 | 152,363 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,935 | 20 | 213,870 | 0 | 0 | 0.00% | 0 |
23.10.19 | 0 | 10 | 193,698 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대차, 체코기업·대학과 미래모빌리티 생태계 구축 맞손
-
2
금감원 신임 부원장에 김병칠
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
5
식약처, 희귀 위선암 치료 신약 허가
-
6
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
7
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
8
한·체코, '원전 전주기 협력' 체계 강화한다
-
9
尹대통령 "팀 '체코리아', 원전 르네상스 함께 이뤄 나가자"(종합)
-
10
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"