KODEX 53-09 국고채액티브

(457700)    I    코스피 ETF 11.08 15:33
11,720 전일 11,645 고가 12,190 상한가 15,135 거래량
(주)
26,414
75 0.64% 시가 12,190 저가 11,695 하한가 8,155 거래대금
(백만)
309
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 11,645 75 26,414 118 118 0.01% 1,669,882
24.11.07 11,600 45 11,624 0 0 0.00% 1,640,000
24.11.06 11,660 60 15,070 -1,395 205 0.01% 1,639,795
24.11.05 11,615 45 8,867 0 1,600 0.10% 1,638,400
24.11.04 11,640 25 2,408 0 1,600 0.10% 1,638,400
24.11.01 11,600 40 1,363 0 1,600 0.10% 1,638,400
24.10.31 11,570 30 12,490 0 1,600 0.10% 1,638,400
24.10.30 11,530 40 5,887 0 1,600 0.10% 1,638,400
24.10.29 11,555 25 7,328 0 1,600 0.10% 1,638,400
24.10.28 11,660 105 8,284 1,600 1,600 0.10% 1,638,400
24.10.25 11,615 45 5,217 0 0 0.00% 0
24.10.24 11,540 75 7,667 0 0 0.00% 0
24.10.23 11,530 10 3,233 0 0 0.00% 0
24.10.22 11,620 90 2,097 0 0 0.00% 0
24.10.21 11,615 5 33,306 0 0 0.00% 0
24.10.18 11,675 60 9,413 0 0 0.00% 0
24.10.17 11,710 35 6,632 0 0 0.00% 0
24.10.16 11,630 80 6,984 0 0 0.00% 0
24.10.15 11,615 15 11,264 0 0 0.00% 0
24.10.14 11,640 25 17,151 0 0 0.00% 0
24.10.11 11,645 5 7,330 0 0 0.00% 0
24.10.10 11,590 55 9,293 0 0 0.00% 0
24.10.08 11,550 40 22,692 0 0 0.00% 0
24.10.07 11,725 175 12,504 0 0 0.00% 0
24.10.04 11,825 100 8,587 0 0 0.00% 0
24.10.02 11,700 125 10,346 0 0 0.00% 0
24.09.30 11,665 35 17,978 0 0 0.00% 0
24.09.27 11,655 10 7,903 0 0 0.00% 0
24.09.26 11,660 5 5,381 0 0 0.00% 0
24.09.25 11,615 45 11,102 0 0 0.00% 0
24.09.24 11,635 20 12,694 0 0 0.00% 0
24.09.23 11,695 60 6,062 0 0 0.00% 0
24.09.20 11,695 0 14,011 0 0 0.00% 0
24.09.19 11,760 65 5,433 0 0 0.00% 0
24.09.13 11,715 45 5,589 0 0 0.00% 0
24.09.12 11,695 20 2,893 0 0 0.00% 0
24.09.11 11,585 110 10,536 0 0 0.00% 0
24.09.10 11,520 65 11,652 0 0 0.00% 0
24.09.09 11,600 80 7,988 0 0 0.00% 0
24.09.06 11,535 65 13,131 0 0 0.00% 0
24.09.05 11,505 30 49,584 0 0 0.00% 0
24.09.04 11,420 85 16,027 0 0 0.00% 0
24.09.03 11,460 40 38,981 0 0 0.00% 0
24.09.02 11,510 50 42,136 0 0 0.00% 0
24.08.30 11,480 30 7,553 0 0 0.00% 0
24.08.29 11,505 25 8,441 0 0 0.00% 0
24.08.28 11,480 25 3,720 0 0 0.00% 0
24.08.27 11,640 160 27,992 0 0 0.00% 0
24.08.26 11,590 50 13,328 0 0 0.00% 0
24.08.23 11,640 50 2,167 0 0 0.00% 0
24.08.22 11,635 5 23,663 0 0 0.00% 0
24.08.21 11,670 35 28,710 0 0 0.00% 0
24.08.20 11,720 50 55,353 0 0 0.00% 0
24.08.19 11,740 20 16,010 0 0 0.00% 0
24.08.16 11,790 50 42,106 0 0 0.00% 0
24.08.14 11,685 105 73,045 0 0 0.00% 0
24.08.13 11,635 50 58,907 0 0 0.00% 0
24.08.12 11,625 10 10,469 0 0 0.00% 0
24.08.09 11,665 40 33,099 0 0 0.00% 0
24.08.08 11,640 25 31,197 0 0 0.00% 0
24.08.07 11,630 10 28,397 0 0 0.00% 0
24.08.06 11,850 220 52,795 0 0 0.00% 0
24.08.05 11,685 165 88,219 0 0 0.00% 0
24.08.02 11,615 70 30,818 0 0 0.00% 0
24.08.01 11,555 60 46,114 0 0 0.00% 0
24.07.31 11,570 15 5,901 0 0 0.00% 0
24.07.30 11,550 20 26,836 0 0 0.00% 0
24.07.29 11,475 75 51,369 0 0 0.00% 0
24.07.26 11,450 25 9,007 0 0 0.00% 0
24.07.25 11,450 0 9,579 0 0 0.00% 0
24.07.24 11,395 55 11,376 0 0 0.00% 0
24.07.23 11,370 25 94,353 0 0 0.00% 0
24.07.22 11,380 10 4,287 0 0 0.00% 0
24.07.19 11,420 40 9,536 0 0 0.00% 0
24.07.18 11,400 20 16,023 0 0 0.00% 0
24.07.17 11,365 35 19,216 0 0 0.00% 0
24.07.16 11,285 80 6,925 0 0 0.00% 0
24.07.15 11,305 20 5,728 0 0 0.00% 0
24.07.12 11,180 125 8,518 0 0 0.00% 0
24.07.11 11,215 35 14,212 0 0 0.00% 0
24.07.10 11,220 5 30,404 0 0 0.00% 0
24.07.09 11,185 35 4,206 0 0 0.00% 0
24.07.08 11,145 40 23,932 0 0 0.00% 0
24.07.05 11,135 10 1,867 0 0 0.00% 0
24.07.04 11,065 70 3,596 0 0 0.00% 0
24.07.03 11,020 45 2,060 0 0 0.00% 0
24.07.02 11,005 15 11,124 0 0 0.00% 0
24.07.01 11,010 5 6,231 0 0 0.00% 0
24.06.28 10,990 20 1,372 0 0 0.00% 0
24.06.27 11,025 35 2,532 0 0 0.00% 0
24.06.26 11,055 30 29,230 0 0 0.00% 0
24.06.25 11,075 20 17,523 0 0 0.00% 0
24.06.24 11,070 5 3,449 0 0 0.00% 0
24.06.21 11,085 15 30,631 0 0 0.00% 0
24.06.20 11,155 70 7,745 0 0 0.00% 0
24.06.19 11,060 95 40,847 0 0 0.00% 0
24.06.18 11,015 45 9,463 0 0 0.00% 0
24.06.17 10,990 25 771 0 0 0.00% 0
24.06.14 10,960 30 3,051 0 0 0.00% 0
24.06.13 10,895 65 35,681 0 0 0.00% 0
24.06.12 10,840 55 1,745 0 0 0.00% 0
24.06.11 10,820 20 8,623 0 0 0.00% 0
24.06.10 10,900 80 2,993 0 0 0.00% 0
24.06.07 10,815 85 10,775 0 0 0.00% 0
24.06.05 10,770 45 2,977 0 0 0.00% 0
24.06.04 10,670 100 644 0 0 0.00% 0
24.06.03 10,565 105 1,968 0 0 0.00% 0
24.05.31 10,585 20 413 0 0 0.00% 0
24.05.30 10,630 45 4,452 0 0 0.00% 0
24.05.29 10,685 55 2,756 0 0 0.00% 0
24.05.28 10,680 5 511 0 0 0.00% 0
24.05.27 10,670 10 1,390 0 0 0.00% 0
24.05.24 10,740 70 1,177 0 0 0.00% 0
24.05.23 10,760 20 2,706 0 0 0.00% 0
24.05.22 10,725 35 638 0 0 0.00% 0
24.05.21 10,675 50 781 0 0 0.00% 0
24.05.20 10,740 65 2,033 0 0 0.00% 0
24.05.17 10,765 25 8,687 0 0 0.00% 0
24.05.16 10,615 150 6,510 0 0 0.00% 0
24.05.14 10,600 15 2,683 0 0 0.00% 0
24.05.13 10,585 15 133 0 0 0.00% 0
24.05.10 10,555 30 5,471 0 0 0.00% 0
24.05.09 10,640 85 1,951 0 0 0.00% 0
24.05.08 10,640 0 3,046 0 0 0.00% 0
24.05.07 10,550 90 19,405 0 0 0.00% 0
24.05.03 10,465 85 4,918 0 0 0.00% 0
24.05.02 10,435 30 9,091 0 0 0.00% 0
24.04.30 10,315 120 1,317 0 0 0.00% 0
24.04.29 10,320 5 2,523 0 0 0.00% 0
24.04.26 10,350 30 6,162 0 0 0.00% 0
24.04.25 10,450 100 40,859 0 0 0.00% 0
24.04.24 10,490 40 1,729 0 0 0.00% 0
24.04.23 10,525 35 2,676 0 0 0.00% 0
24.04.22 10,600 75 8,443 0 0 0.00% 0
24.04.19 10,640 40 5,440 0 0 0.00% 0
24.04.18 10,530 110 3,498 0 0 0.00% 0
24.04.17 10,525 5 7,711 0 0 0.00% 0
24.04.16 10,590 65 5,185 0 0 0.00% 0
24.04.15 10,655 0 0 0 0 0.00% 0
24.04.12 10,595 60 1,736 0 0 0.00% 0
24.04.11 10,680 85 2,039 0 0 0.00% 0
24.04.09 10,685 5 1,378 0 0 0.00% 0
24.04.08 10,765 80 2,844 0 0 0.00% 0
24.04.05 10,740 25 1,336 0 0 0.00% 0
24.04.04 10,745 5 469 0 0 0.00% 0
24.04.03 10,740 5 7,337 0 0 0.00% 0
24.04.02 10,790 50 2,429 0 0 0.00% 0
24.04.01 10,715 75 8,398 0 0 0.00% 0
24.03.29 10,795 80 10,808 0 0 0.00% 0
24.03.28 10,805 10 1,481 0 0 0.00% 0
24.03.27 10,760 45 2,346 0 0 0.00% 0
24.03.26 10,790 30 1,987 0 0 0.00% 0
24.03.25 10,815 25 4,000 0 0 0.00% 0
24.03.22 10,775 40 3,622 0 0 0.00% 0
24.03.21 10,690 85 2,418 0 0 0.00% 0
24.03.20 10,655 35 12,332 0 0 0.00% 0
24.03.19 10,685 30 7,625 0 0 0.00% 0
24.03.18 10,725 40 9,004 0 0 0.00% 0
24.03.15 10,800 75 15,635 0 0 0.00% 0
24.03.14 10,845 45 8,861 0 0 0.00% 0
24.03.13 10,830 15 3,364 0 0 0.00% 0
24.03.12 10,790 40 106,623 0 0 0.00% 0
24.03.11 10,740 50 14,267 0 0 0.00% 0
24.03.08 10,670 70 4,786 0 0 0.00% 0
24.03.07 10,730 60 20,580 0 0 0.00% 0
24.03.06 10,690 40 3,968 0 0 0.00% 0
24.03.05 10,595 95 13,020 0 0 0.00% 0
24.03.04 10,585 10 7,316 0 0 0.00% 0
24.02.29 10,640 55 10,176 0 0 0.00% 0
24.02.28 10,685 45 17,271 0 0 0.00% 0
24.02.27 10,695 10 16,023 0 0 0.00% 0
24.02.26 10,610 85 9,177 0 0 0.00% 0
24.02.23 10,620 10 29,169 0 0 0.00% 0
24.02.22 10,565 55 105,486 0 0 0.00% 0
24.02.21 10,555 10 2,517 0 0 0.00% 0
24.02.20 10,625 70 17,958 0 0 0.00% 0
24.02.19 10,600 25 25,190 0 0 0.00% 0
24.02.16 10,650 50 26,661 0 0 0.00% 0
24.02.15 10,560 90 3,507 0 0 0.00% 0
24.02.14 10,600 40 23,890 0 0 0.00% 0
24.02.13 10,670 70 20,488 0 0 0.00% 0
24.02.08 10,710 40 20,459 0 0 0.00% 0
24.02.07 10,725 15 7,211 0 0 0.00% 0
24.02.06 10,745 20 27,036 0 0 0.00% 0
24.02.05 10,865 120 11,950 0 0 0.00% 0
24.02.02 10,730 135 7,092 0 0 0.00% 0
24.02.01 10,740 10 5,626 0 0 0.00% 0
24.01.31 10,690 50 4,840 0 0 0.00% 0
24.01.30 10,560 130 13,189 0 0 0.00% 0
24.01.29 10,710 150 10,881 0 0 0.00% 0
24.01.26 10,660 50 5,741 0 0 0.00% 0
24.01.25 10,740 80 7,396 0 0 0.00% 0
24.01.24 10,770 30 1,287 0 0 0.00% 0
24.01.23 10,805 35 2,045 0 0 0.00% 0
24.01.22 10,755 50 10,328 0 0 0.00% 0
24.01.19 10,815 60 4,944 0 0 0.00% 0
24.01.18 10,800 15 2,806 0 0 0.00% 0
24.01.17 10,850 50 3,622 0 0 0.00% 0
24.01.16 10,895 45 2,541 0 0 0.00% 0
24.01.15 10,840 55 2,180 0 0 0.00% 0
24.01.12 10,875 35 8,174 0 0 0.00% 0
24.01.11 10,870 5 9,644 0 0 0.00% 0
24.01.10 10,900 30 6,738 0 0 0.00% 0
24.01.09 10,885 15 4,530 0 0 0.00% 0
24.01.08 10,850 35 12,890 0 0 0.00% 0
24.01.05 10,900 50 12,159 0 0 0.00% 0
24.01.04 10,825 75 6,547 0 0 0.00% 0
24.01.03 10,805 20 12,872 0 0 0.00% 0
24.01.02 11,115 310 24,181 0 0 0.00% 0
23.12.28 10,950 165 29,322 0 0 0.00% 0
23.12.27 10,905 45 27,659 0 0 0.00% 0
23.12.26 10,810 95 19,084 0 0 0.00% 0
23.12.22 10,810 0 52,430 0 0 0.00% 0
23.12.21 10,840 30 5,891 0 0 0.00% 0
23.12.20 10,790 50 6,258 0 0 0.00% 0
23.12.19 10,745 45 6,704 0 0 0.00% 0
23.12.18 10,690 55 13,308 0 0 0.00% 0
23.12.15 10,780 90 17,922 0 0 0.00% 0
23.12.14 10,485 295 16,887 0 0 0.00% 0
23.12.13 10,410 75 9,675 0 0 0.00% 0
23.12.12 10,315 95 97,214 0 0 0.00% 0
23.12.11 10,365 50 14,412 0 0 0.00% 0
23.12.08 10,340 25 26,412 0 0 0.00% 0
23.12.07 10,415 75 12,737 0 0 0.00% 0
23.12.06 10,295 120 3,648 0 0 0.00% 0
23.12.05 10,245 50 4,400 0 0 0.00% 0
23.12.04 10,185 60 37,312 0 0 0.00% 0
23.12.01 10,170 15 10,094 0 0 0.00% 0
23.11.30 10,260 90 22,062 0 0 0.00% 0
23.11.29 10,080 180 79,407 0 0 0.00% 0
23.11.28 9,970 110 20,781 0 0 0.00% 0
23.11.27 9,985 15 28,444 0 0 0.00% 0
23.11.24 10,075 90 7,076 0 0 0.00% 0
23.11.23 10,050 25 59,937 0 0 0.00% 0
23.11.22 10,095 45 7,035 0 0 0.00% 0
23.11.21 10,030 65 6,214 0 0 0.00% 0
23.11.20 10,000 30 9,025 0 0 0.00% 0
23.11.17 10,050 50 18,957 0 0 0.00% 0
23.11.16 10,015 35 57,920 0 0 0.00% 0
23.11.15 9,765 250 64,702 0 0 0.00% 0
23.11.14 9,805 40 3,280 0 0 0.00% 0
23.11.13 9,830 25 27,625 0 0 0.00% 0
23.11.10 9,825 5 78,394 0 0 0.00% 0
23.11.09 9,725 100 77,559 0 0 0.00% 0
23.11.08 9,625 100 52,123 0 0 0.00% 0
23.11.07 9,575 50 142,279 0 0 0.00% 0
23.11.06 9,520 55 33,504 0 0 0.00% 0
23.11.03 9,420 100 38,801 0 0 0.00% 0
23.11.02 9,385 35 3,285 0 0 0.00% 0
23.11.01 9,320 65 29,541 0 0 0.00% 0
23.10.31 9,260 60 55,155 0 0 0.00% 0
23.10.30 9,350 90 91,865 0 0 0.00% 0
23.10.27 9,055 295 130,488 0 0 0.00% 0
23.10.26 9,115 60 139,062 0 0 0.00% 0
23.10.25 9,050 65 102,875 0 0 0.00% 0
23.10.24 8,950 100 20,299 0 0 0.00% 0
23.10.23 9,015 65 33,136 0 0 0.00% 0
23.10.20 8,985 30 184,270 0 0 0.00% 0
23.10.19 9,085 100 211,161 0 0 0.00% 0
23.10.18 9,140 55 48,214 0 0 0.00% 0
23.10.17 9,230 90 89,116 0 0 0.00% 0
23.10.16 9,255 25 82,674 0 0 0.00% 0
23.10.13 9,355 100 155,704 0 0 0.00% 0
23.10.12 9,260 95 112,474 0 0 0.00% 0
23.10.11 9,195 65 212,665 0 0 0.00% 0
23.10.10 9,195 0 137,569 0 0 0.00% 0
23.10.06 9,080 115 138,628 0 0 0.00% 0
23.10.05 9,080 0 184,577 0 0 0.00% 0
23.10.04 9,570 490 123,815 0 0 0.00% 0
23.09.27 9,550 20 109,245 0 0 0.00% 0
23.09.26 9,595 45 95,111 0 0 0.00% 0
23.09.25 9,630 35 162,077 0 0 0.00% 0
23.09.22 9,615 15 120,693 0 0 0.00% 0
23.09.21 9,650 35 210,051 0 0 0.00% 0
23.09.20 9,700 50 356,315 0 0 0.00% 0
23.09.19 9,695 5 76,569 0 0 0.00% 0
23.09.18 9,805 110 77,919 0 0 0.00% 0
23.09.15 9,810 5 87,194 0 0 0.00% 0
23.09.14 9,700 110 68,963 0 0 0.00% 0
23.09.13 9,685 15 64,513 0 0 0.00% 0
23.09.12 9,700 15 73,117 0 0 0.00% 0
23.09.11 9,820 120 71,317 0 0 0.00% 0
23.09.08 9,680 140 141,866 0 0 0.00% 0
23.09.07 9,845 165 168,402 0 0 0.00% 0
23.09.06 9,805 40 150,208 0 0 0.00% 0
23.09.05 9,810 5 122,402 0 0 0.00% 0
23.09.04 9,900 90 138,552 0 0 0.00% 0
23.09.01 9,800 100 118,471 0 0 0.00% 0
23.08.31 9,735 65 147,519 0 0 0.00% 0
23.08.30 9,745 10 139,824 0 0 0.00% 0
23.08.29 9,725 20 127,052 0 0 0.00% 0
23.08.28 9,650 75 132,433 0 0 0.00% 0
23.08.25 9,745 95 154,473 0 0 0.00% 0
23.08.24 9,680 65 156,471 0 0 0.00% 0
23.08.23 9,645 35 130,486 0 0 0.00% 0
23.08.22 9,635 10 136,990 0 0 0.00% 0
23.08.21 9,690 55 139,826 0 0 0.00% 0
23.08.18 9,580 110 141,067 0 0 0.00% 0
23.08.17 9,735 155 144,488 0 0 0.00% 0
23.08.16 9,710 25 131,302 0 0 0.00% 0
23.08.14 9,805 95 126,218 0 0 0.00% 0
23.08.11 9,860 55 6,663 0 0 0.00% 0
23.08.10 9,875 15 657 0 0 0.00% 0
23.08.09 9,900 25 1,016 0 0 0.00% 0
23.08.08 9,835 65 1,883 0 0 0.00% 0
23.08.07 9,770 65 6,835 0 0 0.00% 0
23.08.04 9,815 45 9,760 0 0 0.00% 0
23.08.03 9,870 55 6,154 0 0 0.00% 0
23.08.02 9,950 80 6,562 0 0 0.00% 0
23.08.01 9,875 75 2,696 0 0 0.00% 0
23.07.31 9,890 15 4,002 0 0 0.00% 0
23.07.28 9,995 105 10,785 0 0 0.00% 0
23.07.27 9,995 0 1,591 0 0 0.00% 0
23.07.26 9,970 25 939 0 0 0.00% 0
23.07.25 10,000 30 3,734 0 0 0.00% 0
23.07.24 10,000 0 2,758 0 0 0.00% 0
23.07.21 10,025 25 1,626 0 0 0.00% 0
23.07.20 10,080 55 4,658 0 0 0.00% 0
23.07.19 9,995 85 3,686 0 0 0.00% 0
23.07.18 9,990 5 551 0 0 0.00% 0
23.07.17 9,990 0 386 0 0 0.00% 0
23.07.14 10,075 85 6,580 0 0 0.00% 0
23.07.13 9,870 205 2,897 0 0 0.00% 0
23.07.12 9,870 0 1,611 0 0 0.00% 0
23.07.11 9,720 150 3,153 0 0 0.00% 0
23.07.10 9,825 105 3,033 0 0 0.00% 0
23.07.07 9,930 105 5,690 0 0 0.00% 0
23.07.06 10,005 75 878 0 0 0.00% 0
23.07.05 9,995 10 458 0 0 0.00% 0
23.07.04 9,890 105 21,173 0 0 0.00% 0
23.07.03 9,810 80 2,015 0 0 0.00% 0
23.06.30 9,905 95 89,831 0 0 0.00% 0
23.06.29 9,910 5 65,131 0 0 0.00% 0
23.06.28 9,900 10 66,786 0 0 0.00% 0
23.06.27 9,870 30 66,134 0 0 0.00% 0
23.06.26 9,800 70 77,613 0 0 0.00% 0
23.06.23 9,835 35 69,224 0 0 0.00% 0
23.06.22 9,870 35 104,707 0 0 0.00% 0
23.06.21 9,845 25 219,903 0 0 0.00% 0
23.06.20 9,875 30 89,882 0 0 0.00% 0
23.06.19 9,870 5 73,247 0 0 0.00% 0
23.06.16 9,850 20 70,068 0 0 0.00% 0
23.06.15 9,835 15 101,622 0 0 0.00% 0
23.06.14 9,860 25 82,826 0 0 0.00% 0
23.06.13 9,885 25 107,649 0 0 0.00% 0
23.06.12 9,840 45 61,269 0 0 0.00% 0
23.06.09 9,825 15 199,696 0 0 0.00% 0
23.06.08 10,000 175 135,044 0 0 0.00% 0
23.06.07 9,950 50 121,965 0 0 0.00% 0
23.06.05 10,015 65 90,419 0 0 0.00% 0
23.06.02 9,960 55 137,612 0 0 0.00% 0
23.06.01 9,970 10 145,722 0 0 0.00% 0
23.05.31 0 150 91,940 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:46 더보기 >