KODEX 아시아달러채권ESG플러스액티브

(437070)    I    코스피 ETF 11.08 13:20
58,255 전일 58,450 고가 58,265 상한가 75,985 거래량
(주) 		32
195 -0.33% 시가 58,265 저가 58,255 하한가 40,915 거래대금
(백만) 		2
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 58,275 175 2,052 0 0 0.00% 1,432,000
24.11.06 58,015 260 663 0 0 0.00% 1,432,000
24.11.05 57,555 460 547 0 0 0.00% 1,432,000
24.11.04 58,050 495 962 0 0 0.00% 1,432,000
24.11.01 58,010 40 2,093 0 0 0.00% 1,252,000
24.10.31 58,130 120 399 0 0 0.00% 1,252,000
24.10.30 58,130 0 3 0 0 0.00% 1,252,000
24.10.29 58,260 130 155 0 0 0.00% 1,252,000
24.10.28 58,565 305 89 0 0 0.00% 1,252,000
24.10.25 58,055 510 25 0 0 0.00% 1,252,000
24.10.24 58,155 100 201 0 0 0.00% 1,252,000
24.10.23 58,140 15 1,006 0 0 0.00% 0
24.10.22 58,195 55 241 0 0 0.00% 0
24.10.21 58,020 175 30 0 0 0.00% 0
24.10.18 58,015 5 1,000 0 0 0.00% 0
24.10.17 57,795 220 256 0 0 0.00% 0
24.10.16 57,580 215 77 0 0 0.00% 0
24.10.15 56,725 855 0 0 0 0.00% 0
24.10.14 57,025 300 53 0 0 0.00% 0
24.10.11 57,130 105 16 0 0 0.00% 0
24.10.10 57,125 5 452 0 0 0.00% 0
24.10.08 57,230 105 1,112 0 0 0.00% 0
24.10.07 56,870 360 963 0 0 0.00% 0
24.10.04 56,500 370 15 0 0 0.00% 0
24.10.02 55,920 580 492 0 0 0.00% 0
24.09.30 56,265 345 60 0 0 0.00% 0
24.09.27 56,675 410 0 0 0 0.00% 0
24.09.26 56,755 80 10 0 0 0.00% 0
24.09.25 56,930 175 22 0 0 0.00% 0
24.09.24 57,000 70 10 0 0 0.00% 0
24.09.23 56,850 150 130 0 0 0.00% 0
24.09.20 56,820 30 25 0 0 0.00% 0
24.09.19 56,800 20 53 0 0 0.00% 0
24.09.13 57,100 300 29 0 0 0.00% 0
24.09.12 57,150 50 598 0 0 0.00% 0
24.09.11 57,120 30 52 0 0 0.00% 0
24.09.10 56,900 220 522 0 0 0.00% 0
24.09.09 56,505 395 25 0 0 0.00% 0
24.09.06 56,685 180 34 0 0 0.00% 0
24.09.05 56,700 15 15 0 0 0.00% 0
24.09.04 56,555 145 8,897 0 0 0.00% 0
24.09.03 56,465 90 108 0 0 0.00% 0
24.09.02 56,365 100 715 0 0 0.00% 0
24.08.30 56,445 80 5 0 0 0.00% 0
24.08.29 56,495 50 7 0 0 0.00% 0
24.08.28 56,195 300 6 0 0 0.00% 0
24.08.27 56,085 110 352 0 0 0.00% 0
24.08.26 56,595 510 31 0 0 0.00% 0
24.08.23 56,425 170 500 0 0 0.00% 0
24.08.22 56,265 160 1 0 0 0.00% 0
24.08.21 56,165 100 100 0 0 0.00% 0
24.08.20 55,985 180 9 0 0 0.00% 0
24.08.19 57,045 1,060 1,136 0 0 0.00% 0
24.08.16 57,195 150 164 0 0 0.00% 0
24.08.14 57,375 180 206 0 0 0.00% 0
24.08.13 57,070 305 2 0 0 0.00% 0
24.08.12 56,980 90 110 0 0 0.00% 0
24.08.09 57,680 700 10,091 0 0 0.00% 0
24.08.08 57,605 75 145 0 0 0.00% 0
24.08.07 57,535 70 155 0 0 0.00% 0
24.08.06 57,715 180 172 0 0 0.00% 0
24.08.05 57,335 380 973 0 0 0.00% 0
24.08.02 56,760 575 291 0 0 0.00% 0
24.08.01 57,135 375 1,886 0 0 0.00% 0
24.07.31 57,360 225 1,499 0 0 0.00% 0
24.07.30 57,150 210 78 0 0 0.00% 0
24.07.29 57,180 30 5 0 0 0.00% 0
24.07.26 57,190 10 2,042 0 0 0.00% 0
24.07.25 57,100 90 599 0 0 0.00% 0
24.07.24 57,115 15 5 0 0 0.00% 0
24.07.23 57,350 235 36 0 0 0.00% 0
24.07.22 57,325 25 2,001 0 0 0.00% 0
24.07.19 57,155 170 394 0 0 0.00% 0
24.07.18 57,130 25 504 0 0 0.00% 0
24.07.17 57,290 160 161 0 0 0.00% 0
24.07.16 57,055 235 24 0 0 0.00% 0
24.07.15 56,870 185 188 0 0 0.00% 0
24.07.12 56,655 215 227 0 0 0.00% 0
24.07.11 56,885 230 19 0 0 0.00% 0
24.07.10 56,845 40 90 0 0 0.00% 0
24.07.09 56,680 165 317 0 0 0.00% 0
24.07.08 56,480 200 27 0 0 0.00% 0
24.07.05 56,460 20 139 0 0 0.00% 0
24.07.04 56,685 225 1,196 0 0 0.00% 0
24.07.03 56,570 115 697 0 0 0.00% 0
24.07.02 56,330 240 357 0 0 0.00% 0
24.07.01 56,375 45 257 0 0 0.00% 0
24.06.28 56,655 280 1,451 0 0 0.00% 0
24.06.27 56,900 245 375 0 0 0.00% 0
24.06.26 56,890 10 23 0 0 0.00% 0
24.06.25 56,970 80 174 0 0 0.00% 0
24.06.24 56,865 105 43 0 0 0.00% 0
24.06.21 56,780 85 9 0 0 0.00% 0
24.06.20 56,700 80 2 0 0 0.00% 0
24.06.19 56,555 145 6 0 0 0.00% 0
24.06.18 56,705 150 63 0 0 0.00% 0
24.06.17 56,570 135 2 0 0 0.00% 0
24.06.14 56,220 350 36 0 0 0.00% 0
24.06.13 56,070 150 1 0 0 0.00% 0
24.06.12 55,975 95 54 0 0 0.00% 0
24.06.11 55,900 75 4 0 0 0.00% 0
24.06.10 55,895 5 346 0 0 0.00% 0
24.06.07 55,890 5 155 0 0 0.00% 0
24.06.05 55,985 95 812 0 0 0.00% 0
24.06.04 55,795 190 59 0 0 0.00% 0
24.06.03 55,930 135 322 0 0 0.00% 0
24.05.31 55,600 330 1,058 0 0 0.00% 0
24.05.30 55,050 550 10 0 0 0.00% 0
24.05.29 54,965 85 84 0 0 0.00% 0
24.05.28 55,270 305 88 0 0 0.00% 0
24.05.27 55,455 185 470 0 0 0.00% 0
24.05.24 55,285 170 203 0 0 0.00% 0
24.05.23 55,140 145 2,021 0 0 0.00% 0
24.05.22 55,265 125 480 0 0 0.00% 0
24.05.21 55,050 215 30 0 0 0.00% 0
24.05.20 55,120 70 3 0 0 0.00% 0
24.05.17 54,720 400 8 0 0 0.00% 0
24.05.16 55,255 535 0 0 0 0.00% 0
24.05.14 55,230 25 222 0 0 0.00% 0
24.05.13 55,240 10 463 0 0 0.00% 0
24.05.10 55,205 35 22 0 0 0.00% 0
24.05.09 55,110 95 9 0 0 0.00% 0
24.05.08 54,845 265 2,211 0 0 0.00% 0
24.05.07 54,695 150 98 0 0 0.00% 0
24.05.03 55,060 365 921 0 0 0.00% 0
24.05.02 55,295 235 982 0 0 0.00% 0
24.04.30 54,930 365 6 0 0 0.00% 0
24.04.29 54,880 50 6,008 0 0 0.00% 0
24.04.26 54,940 60 7 0 0 0.00% 0
24.04.25 54,680 260 3,301 0 0 0.00% 0
24.04.24 55,000 320 62 0 0 0.00% 0
24.04.23 55,015 15 372 0 0 0.00% 0
24.04.22 55,350 335 634 0 0 0.00% 0
24.04.19 54,945 405 7 0 0 0.00% 0
24.04.18 55,180 235 209 0 0 0.00% 0
24.04.17 55,650 470 78 0 0 0.00% 0
24.04.16 55,375 275 64 0 0 0.00% 0
24.04.15 55,060 0 0 0 0 0.00% 0
24.04.12 54,670 390 323 0 0 0.00% 0
24.04.11 54,570 100 149 0 0 0.00% 0
24.04.09 54,460 110 873 0 0 0.00% 0
24.04.08 54,565 105 452 0 0 0.00% 0
24.04.05 54,305 260 71 0 0 0.00% 0
24.04.04 54,300 5 24 0 0 0.00% 0
24.04.03 54,535 235 64 0 0 0.00% 0
24.04.02 54,640 105 158 0 0 0.00% 0
24.04.01 54,945 305 856 0 0 0.00% 0
24.03.29 54,475 470 7 0 0 0.00% 0
24.03.28 54,450 25 18 0 0 0.00% 0
24.03.27 54,160 290 43 0 0 0.00% 0
24.03.26 54,250 90 40 0 0 0.00% 0
24.03.25 54,050 200 16 0 0 0.00% 0
24.03.22 53,520 530 53 0 0 0.00% 0
24.03.21 53,925 405 432 0 0 0.00% 0
24.03.20 53,920 5 21 0 0 0.00% 0
24.03.19 53,690 230 36 0 0 0.00% 0
24.03.18 53,575 115 68 0 0 0.00% 0
24.03.15 53,165 410 502 0 0 0.00% 0
24.03.14 53,120 45 2,029 0 0 0.00% 0
24.03.13 53,030 90 136 0 0 0.00% 0
24.03.12 53,230 200 282 0 0 0.00% 0
24.03.11 53,520 290 1,410 0 0 0.00% 0
24.03.08 53,800 280 5 0 0 0.00% 0
24.03.07 53,900 100 52 0 0 0.00% 0
24.03.06 53,735 165 35 0 0 0.00% 0
24.03.05 53,640 95 125 0 0 0.00% 0
24.03.04 53,660 20 52 0 0 0.00% 0
24.02.29 53,605 55 32 0 0 0.00% 0
24.02.28 53,430 175 3 0 0 0.00% 0
24.02.27 53,490 60 24 0 0 0.00% 0
24.02.26 53,220 270 74 0 0 0.00% 0
24.02.23 53,310 90 217 0 0 0.00% 0
24.02.22 53,520 210 609 0 0 0.00% 0
24.02.21 53,465 55 21 0 0 0.00% 0
24.02.20 53,465 0 53 0 0 0.00% 0
24.02.19 53,395 70 29 0 0 0.00% 0
24.02.16 53,405 10 12 0 0 0.00% 0
24.02.15 53,380 25 1 0 0 0.00% 0
24.02.14 53,335 45 4,445 0 0 0.00% 0
24.02.13 53,475 140 21 0 0 0.00% 0
24.02.08 53,430 45 76 0 0 0.00% 0
24.02.07 53,405 25 402 0 0 0.00% 0
24.02.06 53,655 250 437 0 0 0.00% 0
24.02.05 53,550 105 712 0 0 0.00% 0
24.02.02 53,805 255 1,465 0 0 0.00% 0
24.02.01 53,910 105 508 0 0 0.00% 0
24.01.31 53,545 365 991 0 0 0.00% 0
24.01.30 53,685 140 154 0 0 0.00% 0
24.01.29 53,580 105 634 0 0 0.00% 0
24.01.26 53,555 25 640 0 0 0.00% 0
24.01.25 53,640 85 721 0 0 0.00% 0
24.01.24 53,530 110 2,288 0 0 0.00% 0
24.01.23 53,615 85 521 0 0 0.00% 0
24.01.22 53,525 90 1,618 0 0 0.00% 0
24.01.19 53,695 170 319 0 0 0.00% 0
24.01.18 53,930 235 104 0 0 0.00% 0
24.01.17 53,600 330 1,724 0 0 0.00% 0
24.01.16 53,245 355 562 0 0 0.00% 0
24.01.15 52,900 345 4,144 0 0 0.00% 0
24.01.12 52,750 150 2,231 0 0 0.00% 0
24.01.11 52,895 145 614 0 0 0.00% 0
24.01.10 52,655 240 34 0 0 0.00% 0
24.01.09 52,720 65 1 0 0 0.00% 0
24.01.08 52,705 15 248 0 0 0.00% 0
24.01.05 52,745 40 920 0 0 0.00% 0
24.01.04 52,535 210 558 0 0 0.00% 0
24.01.03 52,350 185 823 0 0 0.00% 0
24.01.02 52,035 315 789 0 0 0.00% 0
23.12.28 52,080 45 202 0 0 0.00% 0
23.12.26 52,315 250 606 0 0 0.00% 0
23.12.22 52,510 195 475 0 0 0.00% 0
23.12.21 52,070 440 803 0 0 0.00% 0
23.12.20 52,395 325 203 0 0 0.00% 0
23.12.19 52,110 285 9,292 0 0 0.00% 0
23.12.18 51,980 130 425 0 0 0.00% 0
23.12.15 51,825 155 700 0 0 0.00% 0
23.12.14 52,165 340 1,200 0 0 0.00% 0
23.12.13 52,040 125 202 0 0 0.00% 0
23.12.12 52,075 35 600 0 0 0.00% 0
23.12.11 51,680 395 333 0 0 0.00% 0
23.12.08 52,395 715 2,036 0 0 0.00% 0
23.12.07 51,880 515 39 0 0 0.00% 0
23.12.06 51,665 215 1,186 0 0 0.00% 0
23.12.05 51,400 265 203 0 0 0.00% 0
23.12.04 51,225 175 1,134 0 0 0.00% 0
23.12.01 50,725 500 103 0 0 0.00% 0
23.11.30 50,615 110 1,689 0 0 0.00% 0
23.11.29 50,370 245 5,701 0 0 0.00% 0
23.11.28 50,735 365 1,583 0 0 0.00% 0
23.11.27 50,715 20 1,083 0 0 0.00% 0
23.11.24 50,625 90 509 0 0 0.00% 0
23.11.23 50,630 5 1,305 0 0 0.00% 0
23.11.22 50,215 415 1,106 0 0 0.00% 0
23.11.21 50,010 205 1,462 0 0 0.00% 0
23.11.20 50,175 165 1,222 0 0 0.00% 0
23.11.17 50,355 180 1,835 0 0 0.00% 0
23.11.16 50,335 20 3,568 0 0 0.00% 0
23.11.15 50,925 590 4,738 0 0 0.00% 0
23.11.14 50,805 120 2,501 0 0 0.00% 0
23.11.13 50,515 290 58 0 0 0.00% 0
23.11.10 50,465 50 703 0 0 0.00% 0
23.11.09 50,395 70 733 0 0 0.00% 0
23.11.08 50,245 150 2,298 0 0 0.00% 0
23.11.07 49,790 455 1,037 0 0 0.00% 0
23.11.06 50,360 570 134 0 0 0.00% 0
23.11.03 51,125 765 258 0 0 0.00% 0
23.11.02 51,300 175 1,171 0 0 0.00% 0
23.11.01 51,185 115 605 0 0 0.00% 0
23.10.31 51,060 125 3,533 0 0 0.00% 0
23.10.30 51,190 130 1,413 0 0 0.00% 0
23.10.27 51,075 115 1,814 0 0 0.00% 0
23.10.26 50,970 105 4,590 0 0 0.00% 0
23.10.25 50,775 195 818 0 0 0.00% 0
23.10.24 50,835 60 21 0 0 0.00% 0
23.10.20 51,240 475 1,320 0 0 0.00% 0
23.10.19 51,000 240 4 0 0 0.00% 0
23.10.17 51,375 80 1,098 0 0 0.00% 0
23.10.13 51,165 0 1 0 0 0.00% 0
23.10.12 50,940 225 1 0 0 0.00% 0
23.10.11 51,380 440 136 0 0 0.00% 0
23.10.10 51,115 265 3,030 0 0 0.00% 0
23.10.06 51,085 30 1,477 0 0 0.00% 0
23.10.05 51,185 100 1,955 0 0 0.00% 0
23.10.04 51,525 340 2,114 0 0 0.00% 0
23.09.27 51,365 160 167 0 0 0.00% 0
23.09.26 50,905 460 1,920 0 0 0.00% 0
23.09.25 50,935 30 428 0 0 0.00% 0
23.09.22 51,255 320 2,180 0 0 0.00% 0
23.09.21 50,985 270 55 0 0 0.00% 0
23.09.20 50,805 180 1,070 0 0 0.00% 0
23.09.19 50,770 35 57 0 0 0.00% 0
23.09.18 50,960 190 399 0 0 0.00% 0
23.09.15 50,930 30 978 0 0 0.00% 0
23.09.14 50,890 40 1,415 0 0 0.00% 0
23.09.13 50,895 5 1,624 0 0 0.00% 0
23.09.12 51,100 205 286 0 0 0.00% 0
23.09.11 51,275 175 976 0 0 0.00% 0
23.09.08 51,160 115 1,556 0 0 0.00% 0
23.09.06 50,885 95 623 0 0 0.00% 0
23.09.05 50,605 280 8 0 0 0.00% 0
23.09.04 50,790 185 130 0 0 0.00% 0
23.09.01 50,975 185 1,673 0 0 0.00% 0
23.08.31 50,840 135 1,482 0 0 0.00% 0
23.08.30 50,705 135 76 0 0 0.00% 0
23.08.29 50,720 15 4 0 0 0.00% 0
23.08.28 50,820 100 94 0 0 0.00% 0
23.08.25 50,680 140 9,004 0 0 0.00% 0
23.08.24 51,005 325 430 0 0 0.00% 0
23.08.23 50,990 15 3 0 0 0.00% 0
23.08.22 51,130 140 1 0 0 0.00% 0
23.08.21 51,195 65 220 0 0 0.00% 0
23.08.18 51,270 75 10 0 0 0.00% 0
23.08.16 51,340 45 511 0 0 0.00% 0
23.08.14 51,010 330 11 0 0 0.00% 0
23.08.11 50,985 25 88 0 0 0.00% 0
23.08.10 51,010 25 33 0 0 0.00% 0
23.08.09 50,750 260 12 0 0 0.00% 0
23.08.08 50,360 390 9,199 0 0 0.00% 0
23.08.07 50,275 85 15,030 0 0 0.00% 0
23.08.04 49,945 330 83 0 0 0.00% 0
23.08.03 50,120 175 1,443 0 0 0.00% 0
23.08.02 49,720 400 857 0 0 0.00% 0
23.08.01 49,380 340 71 0 0 0.00% 0
23.07.31 49,375 5 269 0 0 0.00% 0
23.07.28 49,610 235 24 0 0 0.00% 0
23.07.27 49,560 50 394 0 0 0.00% 0
23.07.26 49,655 95 2 0 0 0.00% 0
23.07.25 49,760 105 1 0 0 0.00% 0
23.07.24 49,710 50 304 0 0 0.00% 0
23.07.21 49,330 380 1,005 0 0 0.00% 0
23.07.20 49,270 60 998 0 0 0.00% 0
23.07.14 49,345 145 60 0 0 0.00% 0
23.07.13 49,660 315 1 0 0 0.00% 0
23.07.12 49,715 55 31 0 0 0.00% 0
23.07.11 50,015 300 2 0 0 0.00% 0
23.07.10 50,055 40 183 0 0 0.00% 0
23.07.07 50,130 75 151 0 0 0.00% 0
23.07.05 50,270 65 60 0 0 0.00% 0
23.07.04 50,620 350 60 0 0 0.00% 0
23.07.03 50,970 350 88 0 0 0.00% 0
23.06.30 51,050 80 8 0 0 0.00% 0
23.06.29 50,615 435 45 0 0 0.00% 0
23.06.28 50,385 230 12 0 0 0.00% 0
23.06.27 50,505 120 167 0 0 0.00% 0
23.06.26 50,330 175 4 0 0 0.00% 0
23.06.23 50,210 120 100 0 0 0.00% 0
23.06.22 50,150 60 136 0 0 0.00% 0
23.06.21 49,550 600 230 0 0 0.00% 0
23.06.20 49,680 130 11 0 0 0.00% 0
23.06.19 49,350 330 9 0 0 0.00% 0
23.06.16 49,435 85 16 0 0 0.00% 0
23.06.15 49,335 100 10 0 0 0.00% 0
23.06.14 49,175 160 14 0 0 0.00% 0
23.06.13 49,765 590 26 0 0 0.00% 0
23.06.12 49,910 145 74 0 0 0.00% 0
23.06.09 50,190 280 16 0 0 0.00% 0
23.06.08 50,230 40 9 0 0 0.00% 0
23.06.07 50,390 160 7 0 0 0.00% 0
23.06.05 50,560 170 146 0 0 0.00% 0
23.06.02 50,955 395 159 0 0 0.00% 0
23.06.01 51,045 90 288 0 0 0.00% 0
23.05.31 50,930 115 394 0 0 0.00% 0
23.05.30 50,885 45 462 0 0 0.00% 0
23.05.26 50,885 0 6 0 0 0.00% 0
23.05.25 50,730 155 2 0 0 0.00% 0
23.05.24 50,455 275 101 0 0 0.00% 0
23.05.23 50,800 345 20 0 0 0.00% 0
23.05.22 51,340 540 90 0 0 0.00% 0
23.05.19 51,510 170 62 0 0 0.00% 0
23.05.18 51,905 395 9 0 0 0.00% 0
23.05.17 52,035 130 474 0 0 0.00% 0
23.05.16 52,045 10 480 0 0 0.00% 0
23.05.15 51,980 65 74 0 0 0.00% 0
23.05.11 51,245 245 24 0 0 0.00% 0
23.05.10 51,250 5 51 0 0 0.00% 0
23.05.09 51,320 70 53 0 0 0.00% 0
23.05.08 51,550 230 122 0 0 0.00% 0
23.05.04 51,910 360 44 0 0 0.00% 0
23.05.03 51,765 145 66 0 0 0.00% 0
23.05.02 51,865 100 439 0 0 0.00% 0
23.04.28 51,815 50 1,008 0 0 0.00% 0
23.04.27 51,875 60 599 0 0 0.00% 0
23.04.26 51,705 170 30 0 0 0.00% 0
23.04.25 51,510 195 76 0 0 0.00% 0
23.04.24 51,260 250 577 0 0 0.00% 0
23.04.21 50,985 275 40 0 0 0.00% 0
23.04.20 51,050 65 424 0 0 0.00% 0
23.04.19 50,740 310 168 0 0 0.00% 0
23.04.18 50,590 150 15 0 0 0.00% 0
23.04.17 50,305 285 53 0 0 0.00% 0
23.04.14 50,750 445 15 0 0 0.00% 0
23.04.13 51,235 485 24 0 0 0.00% 0
23.04.12 51,045 190 9,151 0 0 0.00% 0
23.04.11 51,130 85 16 0 0 0.00% 0
23.04.10 51,130 0 28 0 0 0.00% 0
23.04.07 51,130 0 50 0 0 0.00% 0
23.04.06 50,675 455 15 0 0 0.00% 0
23.04.05 50,685 10 6,528 0 0 0.00% 0
23.04.04 50,695 10 5,127 0 0 0.00% 0
23.04.03 49,615 1,080 30 0 0 0.00% 0
23.03.31 49,715 100 28 0 0 0.00% 0
23.03.30 49,600 115 202 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.08 13:40 더보기 >