KODEX iShares미국투자등급회사채액티브
(468630) I 코스피 ETF 09.20 15:3311,180 | 전일 | 11,150 | 고가 | 11,235 | 상한가 | 14,495 |
거래량 (주) |
55,428 |
30 0.27% | 시가 | 11,235 | 저가 | 11,155 | 하한가 | 7,805 |
거래대금 (백만) |
619 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 11,150 | 30 | 55,428 | 0 | 1,317 | 0.09% | 1,508,683 |
24.09.19 | 11,155 | 5 | 25,339 | 617 | 1,317 | 0.09% | 1,508,683 |
24.09.13 | 11,190 | 35 | 40,514 | 700 | 700 | 0.05% | 1,509,300 |
24.09.12 | 11,200 | 10 | 15,524 | 0 | 0 | 0.00% | 1,510,000 |
24.09.11 | 11,205 | 5 | 102,710 | -543 | 173 | 0.01% | 1,509,827 |
24.09.10 | 11,125 | 80 | 21,442 | -79 | 716 | 0.05% | 1,509,284 |
24.09.09 | 11,060 | 65 | 88,831 | -860 | 795 | 0.05% | 1,509,205 |
24.09.06 | 11,065 | 5 | 43,732 | 860 | 1,655 | 0.11% | 1,508,345 |
24.09.05 | 11,065 | 0 | 19,776 | 795 | 795 | 0.05% | 1,509,205 |
24.09.04 | 11,025 | 40 | 18,328 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,990 | 35 | 11,674 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,000 | 10 | 15,221 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,995 | 5 | 8,612 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,100 | 70 | 17,096 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,040 | 60 | 10,344 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,050 | 10 | 9,533 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,070 | 20 | 31,802 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,070 | 0 | 53,824 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,070 | 0 | 25,700 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,000 | 70 | 46,601 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,010 | 10 | 69,434 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,175 | 165 | 43,006 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,175 | 0 | 15,826 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,160 | 15 | 32,902 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,150 | 10 | 15,171 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,060 | 90 | 32,476 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,165 | 105 | 39,354 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,180 | 15 | 97,629 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,175 | 5 | 54,564 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,340 | 165 | 18,450 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,165 | 175 | 127,718 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,045 | 120 | 45,529 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,085 | 40 | 95,953 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,130 | 45 | 29,869 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,140 | 25 | 9,908 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,100 | 40 | 14,710 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,080 | 20 | 25,493 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,110 | 30 | 50,373 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,120 | 10 | 5,566 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,170 | 50 | 15,498 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,175 | 5 | 8,480 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,175 | 0 | 7,471 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,175 | 0 | 6,453 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,175 | 0 | 11,674 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,140 | 35 | 55,039 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,125 | 15 | 24,297 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,060 | 65 | 17,179 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,080 | 20 | 11,729 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,075 | 5 | 6,027 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,075 | 0 | 13,885 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,015 | 60 | 7,159 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,000 | 15 | 8,648 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,010 | 10 | 12,802 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,960 | 50 | 13,947 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,910 | 50 | 4,557 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,960 | 50 | 13,837 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,005 | 45 | 44,339 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,110 | 70 | 17,751 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,135 | 25 | 21,430 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,140 | 5 | 18,613 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,130 | 10 | 22,446 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,110 | 20 | 8,179 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,110 | 0 | 22,666 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,050 | 60 | 11,497 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,080 | 30 | 45,175 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,075 | 5 | 12,731 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,000 | 75 | 3,432 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,955 | 45 | 40,427 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,905 | 50 | 16,218 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,890 | 15 | 58,483 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,925 | 35 | 8,890 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,945 | 20 | 8,718 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,940 | 5 | 9,366 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,860 | 80 | 4,760 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,890 | 30 | 65,954 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,790 | 100 | 28,828 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,750 | 80 | 43,783 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,785 | 35 | 9,347 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,830 | 45 | 6,263 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,840 | 10 | 25,002 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,835 | 5 | 8,944 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,825 | 10 | 5,233 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,840 | 15 | 7,731 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,775 | 65 | 9,330 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,800 | 25 | 5,962 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,765 | 35 | 5,681 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,810 | 45 | 10,100 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,805 | 5 | 5,400 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,825 | 20 | 8,480 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,810 | 15 | 6,087 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,795 | 15 | 11,520 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,760 | 35 | 7,811 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,680 | 80 | 18,848 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,730 | 50 | 16,714 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,775 | 45 | 5,630 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,735 | 40 | 10,775 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,705 | 70 | 10,812 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,700 | 5 | 15,606 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,695 | 5 | 5,918 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,775 | 80 | 6,294 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,720 | 55 | 6,598 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,815 | 95 | 8,210 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,725 | 90 | 24,146 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,750 | 25 | 9,773 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,845 | 95 | 6,851 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,860 | 15 | 14,546 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,805 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,730 | 75 | 13,879 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,780 | 50 | 8,562 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,705 | 75 | 10,677 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,765 | 60 | 8,377 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,705 | 60 | 12,447 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,725 | 20 | 9,757 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,780 | 55 | 13,681 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,855 | 75 | 14,899 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,875 | 20 | 38,185 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,835 | 40 | 9,968 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,830 | 40 | 25,612 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,765 | 65 | 10,337 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,825 | 60 | 13,728 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,775 | 50 | 12,815 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,615 | 160 | 28,541 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,730 | 115 | 13,007 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,705 | 25 | 11,574 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,685 | 20 | 9,623 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,645 | 40 | 9,475 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,610 | 35 | 30,464 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,605 | 5 | 8,481 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,605 | 0 | 14,993 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,605 | 0 | 13,325 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,665 | 60 | 14,680 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,710 | 45 | 22,163 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,690 | 20 | 20,904 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,665 | 25 | 25,168 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,640 | 25 | 21,051 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,585 | 55 | 32,488 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,640 | 55 | 14,970 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,635 | 40 | 20,202 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,695 | 60 | 12,644 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,620 | 75 | 16,070 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,620 | 0 | 42,752 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,675 | 55 | 14,572 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,655 | 20 | 14,063 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,650 | 5 | 10,571 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,665 | 15 | 11,311 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,665 | 0 | 8,415 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,605 | 60 | 19,316 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,645 | 40 | 17,515 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,720 | 75 | 21,826 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,745 | 25 | 7,559 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,715 | 30 | 10,565 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,780 | 65 | 16,357 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,835 | 55 | 29,155 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,880 | 45 | 50,324 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,865 | 15 | 50,663 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,795 | 70 | 31,191 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,820 | 10 | 21,714 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,870 | 50 | 29,109 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,780 | 90 | 54,121 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,815 | 35 | 39,534 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,810 | 5 | 15,413 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,850 | 40 | 28,670 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,790 | 60 | 48,580 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,850 | 60 | 42,096 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,890 | 40 | 121,376 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,865 | 25 | 28,655 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,820 | 45 | 24,023 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,725 | 95 | 31,816 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,690 | 35 | 26,012 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,730 | 40 | 47,457 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,670 | 60 | 38,574 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,580 | 90 | 29,345 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,625 | 45 | 31,209 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,655 | 30 | 20,842 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,620 | 35 | 22,241 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,625 | 5 | 44,577 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,630 | 5 | 58,314 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,595 | 35 | 16,769 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,620 | 5 | 37,841 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,680 | 60 | 38,045 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,690 | 10 | 14,973 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,640 | 50 | 31,518 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,685 | 45 | 42,765 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,650 | 35 | 19,216 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,590 | 60 | 22,198 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,605 | 15 | 57,605 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,550 | 55 | 91,103 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,470 | 80 | 18,355 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,460 | 10 | 10,569 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,460 | 0 | 11,744 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,575 | 115 | 22,049 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,455 | 120 | 17,066 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,405 | 50 | 15,081 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,375 | 30 | 32,510 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,265 | 110 | 79,246 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,185 | 80 | 6,204 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,155 | 30 | 4,533 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,130 | 55 | 5,298 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,140 | 10 | 9,155 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,160 | 20 | 47,724 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,150 | 10 | 20,661 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,100 | 50 | 8,751 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,050 | 50 | 9,498 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,000 | 50 | 14,521 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,015 | 15 | 8,862 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,985 | 30 | 8,502 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,025 | 40 | 15,937 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,080 | 55 | 28,924 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,035 | 45 | 19,294 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,960 | 75 | 7,357 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,000 | 40 | 77,015 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,925 | 75 | 19,539 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,855 | 70 | 12,999 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,805 | 50 | 13,551 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,970 | 165 | 26,522 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,020 | 50 | 66,889 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,955 | 65 | 91,194 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,930 | 25 | 110,246 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,930 | 0 | 64,708 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,990 | 60 | 9,505 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,950 | 40 | 21,303 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,985 | 35 | 32,070 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,890 | 95 | 30,356 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,850 | 40 | 89,038 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,845 | 5 | 37,527 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,905 | 60 | 179,886 | 0 | 0 | 0.00% | 0 |
23.10.19 | 0 | 65 | 155,021 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
2
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
3
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
4
한·체코, '원전 전주기 협력' 체계 강화한다
-
5
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)
-
6
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
7
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
8
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
9
광양시 284가구 비바람에 정전…1시간 만에 복구