WON 단기국공채액티브

(458030)    I    코스피 ETF 11.22 13:43
52,870 전일 52,860 고가 52,880 상한가 68,715 거래량
(주) 		18
10 0.02% 시가 52,870 저가 52,870 하한가 37,005 거래대금
(백만) 		1
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 52,865 5 278 0 0 0.00% 726,000
24.11.20 52,860 5 204 0 0 0.00% 726,000
24.11.19 52,855 5 7 0 0 0.00% 726,000
24.11.18 52,835 20 26 0 0 0.00% 726,000
24.11.15 52,830 0 0 0 0 0.00% 726,000
24.11.14 52,835 5 24 0 0 0.00% 726,000
24.11.13 52,820 15 230 0 0 0.00% 726,000
24.11.12 52,825 5 103 0 0 0.00% 726,000
24.11.11 52,815 10 4 0 0 0.00% 726,000
24.11.08 52,800 15 14 0 0 0.00% 726,000
24.11.07 52,795 5 3,435 0 0 0.00% 726,000
24.11.06 52,800 5 28 0 0 0.00% 0
24.11.05 52,785 15 11 0 0 0.00% 0
24.11.04 52,785 0 7,400 0 0 0.00% 0
24.11.01 52,775 10 7 0 0 0.00% 0
24.10.31 52,770 5 5,158 0 0 0.00% 0
24.10.30 52,765 5 65 0 0 0.00% 0
24.10.29 52,755 10 98 0 0 0.00% 0
24.10.28 52,740 15 210 0 0 0.00% 0
24.10.25 52,735 5 5,025 0 0 0.00% 0
24.10.24 52,725 10 19 0 0 0.00% 0
24.10.23 52,735 10 6 0 0 0.00% 0
24.10.22 52,725 10 850 0 0 0.00% 0
24.10.21 52,710 15 20 0 0 0.00% 0
24.10.18 52,710 0 23 0 0 0.00% 0
24.10.17 52,700 10 29 0 0 0.00% 0
24.10.16 52,680 20 1 0 0 0.00% 0
24.10.15 52,665 15 3,048 0 0 0.00% 0
24.10.14 52,655 10 4,141 0 0 0.00% 0
24.10.11 52,655 0 3,135 0 0 0.00% 0
24.10.10 52,645 10 3,505 0 0 0.00% 0
24.10.08 52,650 5 9,956 0 0 0.00% 0
24.10.07 52,630 20 16 0 0 0.00% 0
24.10.04 52,640 10 2,013 0 0 0.00% 0
24.10.02 52,610 30 15 0 0 0.00% 0
24.09.30 52,600 10 14 0 0 0.00% 0
24.09.27 52,600 0 50 0 0 0.00% 0
24.09.26 52,590 10 2,542 0 0 0.00% 0
24.09.25 52,585 5 8 0 0 0.00% 0
24.09.24 52,580 5 103 0 0 0.00% 0
24.09.23 52,560 20 1 0 0 0.00% 0
24.09.20 52,555 5 233 0 0 0.00% 0
24.09.19 52,550 5 111 0 0 0.00% 0
24.09.13 52,530 20 58 0 0 0.00% 0
24.09.12 52,515 15 0 0 0 0.00% 0
24.09.11 52,510 5 24 0 0 0.00% 0
24.09.10 52,510 0 119 0 0 0.00% 0
24.09.09 52,490 20 100 0 0 0.00% 0
24.09.06 52,485 5 362 0 0 0.00% 0
24.09.05 52,490 5 107 0 0 0.00% 0
24.09.04 52,475 15 973 0 0 0.00% 0
24.09.03 52,480 5 20 0 0 0.00% 0
24.09.02 52,480 0 13 0 0 0.00% 0
24.08.30 52,450 30 66 0 0 0.00% 0
24.08.29 52,445 5 336 0 0 0.00% 0
24.08.28 52,455 10 41 0 0 0.00% 0
24.08.27 52,450 5 13 0 0 0.00% 0
24.08.26 52,445 5 4 0 0 0.00% 0
24.08.23 52,440 5 6 0 0 0.00% 0
24.08.22 52,430 10 6 0 0 0.00% 0
24.08.21 52,425 5 107 0 0 0.00% 0
24.08.20 52,400 25 68 0 0 0.00% 0
24.08.19 52,400 0 62 0 0 0.00% 0
24.08.16 52,385 15 29 0 0 0.00% 0
24.08.14 52,385 0 0 0 0 0.00% 0
24.08.13 52,360 25 115 0 0 0.00% 0
24.08.12 52,365 5 56 0 0 0.00% 0
24.08.09 52,350 15 76 0 0 0.00% 0
24.08.08 52,340 10 20 0 0 0.00% 0
24.08.07 52,335 5 0 0 0 0.00% 0
24.08.06 52,340 5 5,572 0 0 0.00% 0
24.08.05 52,315 25 1,137 0 0 0.00% 0
24.08.02 52,305 10 30 0 0 0.00% 0
24.08.01 52,300 5 3,186 0 0 0.00% 0
24.07.31 52,295 5 784 0 0 0.00% 0
24.07.30 52,295 0 60 0 0 0.00% 0
24.07.29 52,295 0 127 0 0 0.00% 0
24.07.26 52,290 5 8 0 0 0.00% 0
24.07.25 52,270 20 16,149 0 0 0.00% 0
24.07.24 52,265 5 87 0 0 0.00% 0
24.07.23 52,260 5 183 0 0 0.00% 0
24.07.22 52,265 5 396 0 0 0.00% 0
24.07.19 52,250 15 6 0 0 0.00% 0
24.07.18 52,235 15 0 0 0 0.00% 0
24.07.17 52,245 10 102 0 0 0.00% 0
24.07.16 52,235 10 2,005 0 0 0.00% 0
24.07.15 52,220 15 498 0 0 0.00% 0
24.07.12 52,215 5 343 0 0 0.00% 0
24.07.11 52,205 10 453 0 0 0.00% 0
24.07.10 52,210 5 41 0 0 0.00% 0
24.07.09 52,190 20 623 0 0 0.00% 0
24.07.08 52,170 20 84 0 0 0.00% 0
24.07.05 52,165 5 31 0 0 0.00% 0
24.07.04 52,155 10 10 0 0 0.00% 0
24.07.03 52,150 5 324 0 0 0.00% 0
24.07.02 52,145 5 47 0 0 0.00% 0
24.07.01 52,130 15 118 0 0 0.00% 0
24.06.28 52,135 5 120 0 0 0.00% 0
24.06.27 52,110 25 123 0 0 0.00% 0
24.06.26 52,105 5 27 0 0 0.00% 0
24.06.25 52,110 5 265 0 0 0.00% 0
24.06.24 52,095 15 312 0 0 0.00% 0
24.06.21 52,100 5 1,430 0 0 0.00% 0
24.06.20 52,080 20 4 0 0 0.00% 0
24.06.19 52,075 5 72 0 0 0.00% 0
24.06.18 52,065 10 37 0 0 0.00% 0
24.06.17 52,055 10 2 0 0 0.00% 0
24.06.14 52,060 5 11 0 0 0.00% 0
24.06.13 52,050 10 571 0 0 0.00% 0
24.06.12 52,030 20 30 0 0 0.00% 0
24.06.11 52,025 5 1,270 0 0 0.00% 0
24.06.10 52,020 5 21 0 0 0.00% 0
24.06.07 52,010 10 2,788 0 0 0.00% 0
24.06.05 52,005 5 683 0 0 0.00% 0
24.06.04 52,005 0 11 0 0 0.00% 0
24.06.03 51,995 10 161 0 0 0.00% 0
24.05.31 51,985 10 13 0 0 0.00% 0
24.05.30 51,965 20 1,890 0 0 0.00% 0
24.05.29 51,965 0 1,031 0 0 0.00% 0
24.05.28 51,965 0 13 0 0 0.00% 0
24.05.27 51,960 5 26 0 0 0.00% 0
24.05.24 51,950 10 577 0 0 0.00% 0
24.05.23 51,935 15 13 0 0 0.00% 0
24.05.22 51,930 5 12 0 0 0.00% 0
24.05.21 51,925 5 62 0 0 0.00% 0
24.05.20 51,925 0 108 0 0 0.00% 0
24.05.17 51,905 20 1 0 0 0.00% 0
24.05.16 51,895 10 15 0 0 0.00% 0
24.05.14 51,890 5 216 0 0 0.00% 0
24.05.13 51,875 15 45 0 0 0.00% 0
24.05.10 51,870 5 1,556 0 0 0.00% 0
24.05.09 51,865 5 0 0 0 0.00% 0
24.05.08 51,865 0 20 0 0 0.00% 0
24.05.07 51,845 20 1,040 0 0 0.00% 0
24.05.03 51,835 10 583 0 0 0.00% 0
24.05.02 51,830 5 20,171 0 0 0.00% 0
24.04.30 51,830 0 33 0 0 0.00% 0
24.04.29 51,820 10 58 0 0 0.00% 0
24.04.26 51,815 5 16 0 0 0.00% 0
24.04.25 51,795 20 229 0 0 0.00% 0
24.04.24 51,795 0 269 0 0 0.00% 0
24.04.23 51,800 5 130 0 0 0.00% 0
24.04.22 51,790 10 605 0 0 0.00% 0
24.04.19 51,780 10 266 0 0 0.00% 0
24.04.18 51,765 15 159 0 0 0.00% 0
24.04.17 51,760 5 349 0 0 0.00% 0
24.04.16 51,765 5 138 0 0 0.00% 0
24.04.15 51,745 0 0 0 0 0.00% 0
24.04.12 51,740 5 122 0 0 0.00% 0
24.04.11 51,725 15 10,271 0 0 0.00% 0
24.04.09 51,730 5 468 0 0 0.00% 0
24.04.08 51,720 10 40,858 0 0 0.00% 0
24.04.05 51,715 5 1,754 0 0 0.00% 0
24.04.04 51,695 20 233 0 0 0.00% 0
24.04.03 51,690 5 129 0 0 0.00% 0
24.04.02 51,680 10 201 0 0 0.00% 0
24.04.01 51,675 5 46 0 0 0.00% 0
24.03.29 51,670 5 15 0 0 0.00% 0
24.03.28 51,655 15 1 0 0 0.00% 0
24.03.27 51,660 5 12 0 0 0.00% 0
24.03.26 51,650 10 241 0 0 0.00% 0
24.03.25 51,635 15 5,941 0 0 0.00% 0
24.03.22 51,630 5 55 0 0 0.00% 0
24.03.21 51,620 10 26 0 0 0.00% 0
24.03.20 51,615 5 25 0 0 0.00% 0
24.03.19 51,620 5 60 0 0 0.00% 0
24.03.18 51,610 10 2 0 0 0.00% 0
24.03.15 51,595 15 19,717 0 0 0.00% 0
24.03.14 51,585 10 23,218 0 0 0.00% 0
24.03.13 51,575 10 23,464 0 0 0.00% 0
24.03.12 51,570 5 13,351 0 0 0.00% 0
24.03.11 51,565 5 16,701 0 0 0.00% 0
24.03.08 51,565 0 21,614 0 0 0.00% 0
24.03.07 51,545 20 22,208 0 0 0.00% 0
24.03.06 51,545 0 14,690 0 0 0.00% 0
24.03.05 51,545 0 3,392 0 0 0.00% 0
24.03.04 51,535 10 7,180 0 0 0.00% 0
24.02.29 51,520 15 3,275 0 0 0.00% 0
24.02.28 51,510 10 2,342 0 0 0.00% 0
24.02.27 51,495 15 3,659 0 0 0.00% 0
24.02.26 51,495 0 3,193 0 0 0.00% 0
24.02.23 51,495 0 8,055 0 0 0.00% 0
24.02.22 51,485 10 3,535 0 0 0.00% 0
24.02.21 51,480 5 3,487 0 0 0.00% 0
24.02.20 51,465 15 3,520 0 0 0.00% 0
24.02.19 51,465 0 5,720 0 0 0.00% 0
24.02.16 51,460 5 3,539 0 0 0.00% 0
24.02.15 51,445 15 3,889 0 0 0.00% 0
24.02.14 51,445 0 54 0 0 0.00% 0
24.02.13 51,435 10 291 0 0 0.00% 0
24.02.08 51,425 10 2,132 0 0 0.00% 0
24.02.07 51,400 25 1,081 0 0 0.00% 0
24.02.06 51,400 0 399 0 0 0.00% 0
24.02.05 51,400 0 175 0 0 0.00% 0
24.02.02 51,385 15 732 0 0 0.00% 0
24.02.01 51,385 0 29 0 0 0.00% 0
24.01.31 51,375 10 1,612 0 0 0.00% 0
24.01.30 51,370 5 393 0 0 0.00% 0
24.01.29 51,360 10 18 0 0 0.00% 0
24.01.26 51,345 15 55 0 0 0.00% 0
24.01.25 51,335 10 353 0 0 0.00% 0
24.01.24 51,340 5 1,866 0 0 0.00% 0
24.01.23 51,325 15 215 0 0 0.00% 0
24.01.22 51,320 5 902 0 0 0.00% 0
24.01.19 51,320 0 81 0 0 0.00% 0
24.01.18 51,315 5 1,301 0 0 0.00% 0
24.01.17 51,305 10 661 0 0 0.00% 0
24.01.16 51,290 15 10 0 0 0.00% 0
24.01.15 51,290 0 7 0 0 0.00% 0
24.01.12 51,280 10 879 0 0 0.00% 0
24.01.11 51,265 15 154 0 0 0.00% 0
24.01.10 51,250 15 23 0 0 0.00% 0
24.01.09 51,250 0 428 0 0 0.00% 0
24.01.08 51,240 10 1,770 0 0 0.00% 0
24.01.05 51,220 20 17 0 0 0.00% 0
24.01.04 51,210 10 1,185 0 0 0.00% 0
24.01.03 51,210 0 372 0 0 0.00% 0
24.01.02 51,195 15 375 0 0 0.00% 0
23.12.28 51,185 10 16,738 0 0 0.00% 0
23.12.27 51,170 15 6,296 0 0 0.00% 0
23.12.26 51,145 25 8 0 0 0.00% 0
23.12.22 51,150 5 82 0 0 0.00% 0
23.12.21 51,135 15 2,573 0 0 0.00% 0
23.12.20 51,125 10 49 0 0 0.00% 0
23.12.19 51,115 10 964 0 0 0.00% 0
23.12.18 51,115 0 842 0 0 0.00% 0
23.12.15 51,085 30 162 0 0 0.00% 0
23.12.14 51,080 5 5,322 0 0 0.00% 0
23.12.13 51,075 5 277 0 0 0.00% 0
23.12.12 51,075 0 1,047 0 0 0.00% 0
23.12.11 51,055 20 838 0 0 0.00% 0
23.12.08 51,045 10 18,906 0 0 0.00% 0
23.12.07 51,040 5 250 0 0 0.00% 0
23.12.06 51,040 0 935 0 0 0.00% 0
23.12.05 51,025 15 1,401 0 0 0.00% 0
23.12.04 51,025 0 10 0 0 0.00% 0
23.12.01 51,015 10 3 0 0 0.00% 0
23.11.30 50,995 20 326 0 0 0.00% 0
23.11.29 51,000 5 106 0 0 0.00% 0
23.11.28 50,995 5 119 0 0 0.00% 0
23.11.27 50,985 10 295 0 0 0.00% 0
23.11.24 50,965 20 349 0 0 0.00% 0
23.11.23 50,950 15 40 0 0 0.00% 0
23.11.22 50,955 5 761 0 0 0.00% 0
23.11.21 50,935 20 192 0 0 0.00% 0
23.11.20 50,925 10 1,128 0 0 0.00% 0
23.11.16 50,900 20 15 0 0 0.00% 0
23.11.15 50,890 10 363 0 0 0.00% 0
23.11.14 50,885 5 453 0 0 0.00% 0
23.11.13 50,885 0 2 0 0 0.00% 0
23.11.10 50,875 10 33 0 0 0.00% 0
23.11.09 50,870 5 111 0 0 0.00% 0
23.11.08 50,860 10 2,004 0 0 0.00% 0
23.11.07 50,855 5 52 0 0 0.00% 0
23.11.06 50,845 10 1,061 0 0 0.00% 0
23.11.03 50,830 15 839 0 0 0.00% 0
23.11.02 50,815 15 3,502 0 0 0.00% 0
23.11.01 50,810 5 44 0 0 0.00% 0
23.10.30 50,795 10 814 0 0 0.00% 0
23.10.27 50,790 5 950 0 0 0.00% 0
23.10.26 50,780 10 2,054 0 0 0.00% 0
23.10.25 50,775 5 4 0 0 0.00% 0
23.10.24 50,770 5 73 0 0 0.00% 0
23.10.20 50,765 0 1,509 0 0 0.00% 0
23.10.19 50,740 25 2,955 0 0 0.00% 0
23.10.18 50,735 5 27 0 0 0.00% 0
23.10.17 50,730 5 18 0 0 0.00% 0
23.10.16 50,725 5 14 0 0 0.00% 0
23.10.13 50,725 0 1 0 0 0.00% 0
23.10.12 50,715 10 373 0 0 0.00% 0
23.10.11 50,695 20 249 0 0 0.00% 0
23.10.10 50,690 5 10 0 0 0.00% 0
23.10.06 50,680 10 27 0 0 0.00% 0
23.10.05 50,665 15 179 0 0 0.00% 0
23.10.04 50,665 0 924 0 0 0.00% 0
23.09.27 50,665 0 10 0 0 0.00% 0
23.09.26 50,615 50 34 0 0 0.00% 0
23.09.25 50,625 10 14 0 0 0.00% 0
23.09.22 50,615 10 11 0 0 0.00% 0
23.09.21 50,590 25 224 0 0 0.00% 0
23.09.20 50,600 10 4 0 0 0.00% 0
23.09.19 50,595 5 176 0 0 0.00% 0
23.09.18 50,580 15 13 0 0 0.00% 0
23.09.15 50,575 5 2,210 0 0 0.00% 0
23.09.14 50,565 10 4,159 0 0 0.00% 0
23.09.13 50,560 5 2,842 0 0 0.00% 0
23.09.12 50,555 5 774 0 0 0.00% 0
23.09.11 50,545 10 2,500 0 0 0.00% 0
23.09.08 50,540 5 3 0 0 0.00% 0
23.09.07 50,530 10 1,009 0 0 0.00% 0
23.09.06 50,535 5 9 0 0 0.00% 0
23.09.05 50,525 10 57 0 0 0.00% 0
23.09.04 50,520 5 9 0 0 0.00% 0
23.09.01 50,515 5 300 0 0 0.00% 0
23.08.31 50,495 20 503 0 0 0.00% 0
23.08.30 50,495 0 58 0 0 0.00% 0
23.08.29 50,490 5 291 0 0 0.00% 0
23.08.28 50,495 5 949 0 0 0.00% 0
23.08.25 50,490 5 4 0 0 0.00% 0
23.08.24 50,475 15 51,375 0 0 0.00% 0
23.08.23 50,470 5 5 0 0 0.00% 0
23.08.22 50,450 20 5 0 0 0.00% 0
23.08.21 50,450 0 9 0 0 0.00% 0
23.08.18 50,445 5 603 0 0 0.00% 0
23.08.17 50,440 5 2,010 0 0 0.00% 0
23.08.16 50,425 15 25 0 0 0.00% 0
23.08.14 50,435 10 1,200 0 0 0.00% 0
23.08.11 50,405 30 3,001 0 0 0.00% 0
23.08.10 50,395 10 2 0 0 0.00% 0
23.08.09 50,390 5 878 0 0 0.00% 0
23.08.08 50,390 0 1,786 0 0 0.00% 0
23.08.07 50,380 10 605 0 0 0.00% 0
23.08.04 50,370 10 2,450 0 0 0.00% 0
23.08.03 50,360 10 510 0 0 0.00% 0
23.08.02 50,360 0 4 0 0 0.00% 0
23.08.01 50,345 15 1 0 0 0.00% 0
23.07.31 50,340 5 402 0 0 0.00% 0
23.07.26 50,315 5 754 0 0 0.00% 0
23.07.25 50,320 5 801 0 0 0.00% 0
23.07.24 50,305 15 1,422 0 0 0.00% 0
23.07.21 50,300 5 1,099 0 0 0.00% 0
23.07.19 50,280 5 304 0 0 0.00% 0
23.07.18 50,270 10 650 0 0 0.00% 0
23.07.14 50,260 0 200 0 0 0.00% 0
23.07.13 50,250 10 600 0 0 0.00% 0
23.07.12 50,240 10 505 0 0 0.00% 0
23.07.10 50,230 10 20 0 0 0.00% 0
23.07.07 50,230 0 45 0 0 0.00% 0
23.07.05 50,210 5 259 0 0 0.00% 0
23.07.04 50,210 0 90 0 0 0.00% 0
23.07.03 50,195 15 832 0 0 0.00% 0
23.06.30 50,190 5 453 0 0 0.00% 0
23.06.29 50,180 10 40,012 0 0 0.00% 0
23.06.28 50,175 5 15,005 0 0 0.00% 0
23.06.27 50,170 5 1,808 0 0 0.00% 0
23.06.26 50,165 5 101 0 0 0.00% 0
23.06.23 50,155 10 40,002 0 0 0.00% 0
23.06.22 50,145 10 302 0 0 0.00% 0
23.06.21 50,135 10 10,151 0 0 0.00% 0
23.06.20 50,125 10 500 0 0 0.00% 0
23.06.16 50,115 5 100 0 0 0.00% 0
23.06.15 50,110 5 601 0 0 0.00% 0
23.06.14 50,100 10 110 0 0 0.00% 0
23.06.08 50,070 10 20 0 0 0.00% 0
23.06.07 50,050 20 40 0 0 0.00% 0
23.06.05 50,045 5 10,006 0 0 0.00% 0
23.06.01 50,025 10 2,225 0 0 0.00% 0
23.05.31 0 0 2,778 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 14:04 더보기 >