1Q 25-08 회사채(A+이상)액티브

(466400)    I    코스피 ETF 11.21 15:32
106,620 전일 106,575 고가 106,630 상한가 138,605 거래량
(주) 		305
45 0.04% 시가 106,600 저가 106,600 하한가 74,635 거래대금
(백만) 		33
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 106,575 45 305 0 0 0.00% 1,099,000
24.11.20 106,585 10 579 0 0 0.00% 1,096,000
24.11.19 106,550 35 3,271 0 0 0.00% 1,094,000
24.11.18 106,540 10 4,788 0 0 0.00% 1,094,000
24.11.15 106,535 5 410 0 0 0.00% 1,094,000
24.11.14 106,520 15 132 0 0 0.00% 1,094,000
24.11.13 106,520 0 37 0 0 0.00% 1,094,000
24.11.12 106,505 15 25 0 0 0.00% 1,094,000
24.11.11 106,505 0 21 0 0 0.00% 1,094,000
24.11.08 106,510 5 325 0 0 0.00% 1,094,000
24.11.07 106,455 55 417 0 0 0.00% 1,094,000
24.11.06 106,470 15 175 0 0 0.00% 0
24.11.05 106,480 10 1,023 0 0 0.00% 0
24.11.04 106,455 25 262 0 0 0.00% 0
24.11.01 106,470 15 64 0 0 0.00% 0
24.10.31 106,425 45 260 0 0 0.00% 0
24.10.30 106,435 10 78 0 0 0.00% 0
24.10.29 106,435 0 478 0 0 0.00% 0
24.10.28 106,425 10 202 0 0 0.00% 0
24.10.25 106,445 20 118 0 0 0.00% 0
24.10.24 106,385 60 172 0 0 0.00% 0
24.10.23 106,375 10 231 0 0 0.00% 0
24.10.22 106,350 25 645 0 0 0.00% 0
24.10.21 106,360 10 17,364 0 0 0.00% 0
24.10.18 106,355 5 11,243 0 0 0.00% 0
24.10.17 106,335 20 372 0 0 0.00% 0
24.10.16 106,290 45 210 0 0 0.00% 0
24.10.15 106,295 5 921 0 0 0.00% 0
24.10.14 106,250 45 369 0 0 0.00% 0
24.10.11 106,240 10 1,452 0 0 0.00% 0
24.10.10 106,205 35 221 0 0 0.00% 0
24.10.08 106,200 5 79 0 0 0.00% 0
24.10.07 106,230 30 881 0 0 0.00% 0
24.10.04 106,210 20 238 0 0 0.00% 0
24.10.02 106,185 25 126 0 0 0.00% 0
24.09.30 106,140 45 31 0 0 0.00% 0
24.09.27 106,120 20 85 0 0 0.00% 0
24.09.26 106,090 30 1,030 0 0 0.00% 0
24.09.25 106,070 20 1,611 0 0 0.00% 0
24.09.24 106,065 5 680 0 0 0.00% 0
24.09.23 106,050 15 148 0 0 0.00% 0
24.09.20 106,020 30 90 0 0 0.00% 0
24.09.19 105,990 30 420 0 0 0.00% 0
24.09.13 105,955 35 55 0 0 0.00% 0
24.09.12 105,895 60 2,628 0 0 0.00% 0
24.09.11 105,870 25 353 0 0 0.00% 0
24.09.10 105,815 55 87 0 0 0.00% 0
24.09.09 105,815 0 87 0 0 0.00% 0
24.09.06 105,800 15 13,079 0 0 0.00% 0
24.09.05 105,750 50 3,437 0 0 0.00% 0
24.09.04 105,725 25 4,882 0 0 0.00% 0
24.09.03 105,710 15 173 0 0 0.00% 0
24.09.02 105,710 0 407 0 0 0.00% 0
24.08.30 105,710 0 241 0 0 0.00% 0
24.08.29 105,700 10 70 0 0 0.00% 0
24.08.28 105,675 25 100 0 0 0.00% 0
24.08.27 105,700 25 1,576 0 0 0.00% 0
24.08.26 105,695 5 181 0 0 0.00% 0
24.08.23 105,695 0 13 0 0 0.00% 0
24.08.22 105,660 35 76 0 0 0.00% 0
24.08.21 105,660 0 177 0 0 0.00% 0
24.08.20 105,670 10 128 0 0 0.00% 0
24.08.19 105,675 5 612 0 0 0.00% 0
24.08.16 105,680 5 272 0 0 0.00% 0
24.08.14 105,650 30 355 0 0 0.00% 0
24.08.13 105,625 25 1,800 0 0 0.00% 0
24.08.12 105,635 10 5,447 0 0 0.00% 0
24.08.09 105,630 5 75 0 0 0.00% 0
24.08.08 105,590 40 2,143 0 0 0.00% 0
24.08.07 105,635 45 202 0 0 0.00% 0
24.08.06 105,685 50 684 0 0 0.00% 0
24.08.05 105,565 120 1,221 0 0 0.00% 0
24.08.02 105,540 25 203 0 0 0.00% 0
24.08.01 105,485 55 195 0 0 0.00% 0
24.07.31 105,480 5 9,305 0 0 0.00% 0
24.07.30 105,480 0 117 0 0 0.00% 0
24.07.29 105,450 30 703 0 0 0.00% 0
24.07.26 105,445 5 9,662 0 0 0.00% 0
24.07.25 105,375 70 9,104 0 0 0.00% 0
24.07.24 105,355 20 363 0 0 0.00% 0
24.07.23 105,330 25 1,144 0 0 0.00% 0
24.07.22 105,320 10 259 0 0 0.00% 0
24.07.19 105,335 15 187 0 0 0.00% 0
24.07.18 105,325 10 861 0 0 0.00% 0
24.07.17 105,345 20 4,245 0 0 0.00% 0
24.07.16 105,275 70 2,641 0 0 0.00% 0
24.07.15 105,255 20 15,670 0 0 0.00% 0
24.07.12 105,255 0 1,359 0 0 0.00% 0
24.07.11 105,260 5 2,233 0 0 0.00% 0
24.07.10 105,235 25 2,333 0 0 0.00% 0
24.07.09 105,215 20 6,615 0 0 0.00% 0
24.07.08 105,190 25 4,078 0 0 0.00% 0
24.07.05 105,160 30 1,167 0 0 0.00% 0
24.07.04 105,095 65 203 0 0 0.00% 0
24.07.03 105,060 35 2,923 0 0 0.00% 0
24.07.02 104,995 65 94 0 0 0.00% 0
24.07.01 104,960 35 1,676 0 0 0.00% 0
24.06.28 104,945 15 9,922 0 0 0.00% 0
24.06.27 104,890 55 2,378 0 0 0.00% 0
24.06.26 104,885 5 192 0 0 0.00% 0
24.06.25 104,885 0 398 0 0 0.00% 0
24.06.24 104,900 15 209 0 0 0.00% 0
24.06.21 104,855 45 1,301 0 0 0.00% 0
24.06.20 104,825 30 1,061 0 0 0.00% 0
24.06.19 104,785 40 876 0 0 0.00% 0
24.06.18 104,775 10 273 0 0 0.00% 0
24.06.17 104,755 20 1,217 0 0 0.00% 0
24.06.14 104,730 25 433 0 0 0.00% 0
24.06.13 104,665 65 3,216 0 0 0.00% 0
24.06.12 104,650 15 254 0 0 0.00% 0
24.06.11 104,665 15 106 0 0 0.00% 0
24.06.10 104,650 15 1,917 0 0 0.00% 0
24.06.07 104,615 35 1,705 0 0 0.00% 0
24.06.05 104,590 25 461 0 0 0.00% 0
24.06.04 104,500 90 1,253 0 0 0.00% 0
24.06.03 104,480 20 45 0 0 0.00% 0
24.05.31 104,470 10 294 0 0 0.00% 0
24.05.30 104,465 5 70 0 0 0.00% 0
24.05.29 104,440 25 158 0 0 0.00% 0
24.05.28 104,425 15 77 0 0 0.00% 0
24.05.27 104,400 25 23 0 0 0.00% 0
24.05.24 104,400 0 508 0 0 0.00% 0
24.05.23 104,355 45 241 0 0 0.00% 0
24.05.22 104,345 10 228 0 0 0.00% 0
24.05.21 104,340 5 50 0 0 0.00% 0
24.05.20 104,360 20 168 0 0 0.00% 0
24.05.17 104,385 25 154 0 0 0.00% 0
24.05.16 104,255 130 255 0 0 0.00% 0
24.05.14 104,245 10 1,980 0 0 0.00% 0
24.05.13 104,220 25 465 0 0 0.00% 0
24.05.10 104,200 20 133 0 0 0.00% 0
24.05.09 104,170 30 1,738 0 0 0.00% 0
24.05.08 104,165 5 18 0 0 0.00% 0
24.05.07 104,130 35 6,207 0 0 0.00% 0
24.05.03 104,090 40 3,725 0 0 0.00% 0
24.05.02 104,070 20 1,525 0 0 0.00% 0
24.04.30 104,065 5 67 0 0 0.00% 0
24.04.29 104,030 35 3,111 0 0 0.00% 0
24.04.26 104,035 5 3 0 0 0.00% 0
24.04.25 104,030 5 9,343 0 0 0.00% 0
24.04.24 104,035 5 383 0 0 0.00% 0
24.04.23 104,035 0 112 0 0 0.00% 0
24.04.22 104,040 5 1,077 0 0 0.00% 0
24.04.19 104,065 25 9,698 0 0 0.00% 0
24.04.18 103,980 85 9,020 0 0 0.00% 0
24.04.17 104,000 20 18,044 0 0 0.00% 0
24.04.16 104,020 20 135 0 0 0.00% 0
24.04.15 103,970 0 0 0 0 0.00% 0
24.04.12 103,920 50 9,076 0 0 0.00% 0
24.04.11 103,955 35 30,569 0 0 0.00% 0
24.04.09 103,940 15 1,069 0 0 0.00% 0
24.04.08 103,945 5 15,515 0 0 0.00% 0
24.04.05 103,950 5 240 0 0 0.00% 0
24.04.04 103,890 60 590 0 0 0.00% 0
24.04.03 103,870 20 120,377 0 0 0.00% 0
24.04.02 103,880 10 13,775 0 0 0.00% 0
24.04.01 103,825 55 6,189 0 0 0.00% 0
24.03.29 103,815 10 2,925 0 0 0.00% 0
24.03.28 103,750 65 9,455 0 0 0.00% 0
24.03.27 103,705 45 15,041 0 0 0.00% 0
24.03.26 103,695 10 843 0 0 0.00% 0
24.03.25 103,645 50 9,977 0 0 0.00% 0
24.03.22 103,645 0 9,656 0 0 0.00% 0
24.03.21 103,540 105 51,117 0 0 0.00% 0
24.03.20 103,505 35 27,402 0 0 0.00% 0
24.03.19 103,500 5 12,005 0 0 0.00% 0
24.03.18 103,510 10 3,157 0 0 0.00% 0
24.03.15 103,525 15 32,327 0 0 0.00% 0
24.03.14 103,515 10 6,013 0 0 0.00% 0
24.03.13 103,520 5 818 0 0 0.00% 0
24.03.12 103,545 25 1,862 0 0 0.00% 0
24.03.11 103,505 40 594 0 0 0.00% 0
24.03.08 103,455 50 3,190 0 0 0.00% 0
24.03.07 103,400 55 3,009 0 0 0.00% 0
24.03.06 103,375 25 30,007 0 0 0.00% 0
24.03.05 103,380 5 36 0 0 0.00% 0
24.03.04 103,355 25 6,767 0 0 0.00% 0
24.02.29 103,375 20 8,020 0 0 0.00% 0
24.02.28 103,290 85 6,387 0 0 0.00% 0
24.02.27 103,285 5 2 0 0 0.00% 0
24.02.26 103,270 15 614 0 0 0.00% 0
24.02.23 103,265 5 24 0 0 0.00% 0
24.02.22 103,175 90 9,310 0 0 0.00% 0
24.02.21 103,165 10 69 0 0 0.00% 0
24.02.20 103,145 20 494 0 0 0.00% 0
24.02.19 103,110 35 2 0 0 0.00% 0
24.02.16 103,125 15 29 0 0 0.00% 0
24.02.15 103,010 115 18,001 0 0 0.00% 0
24.02.14 103,120 110 7,067 0 0 0.00% 0
24.02.13 103,120 0 101 0 0 0.00% 0
24.02.08 103,135 15 3,221 0 0 0.00% 0
24.02.07 103,030 105 4 0 0 0.00% 0
24.02.06 102,960 70 3,522 0 0 0.00% 0
24.02.05 103,010 50 9,085 0 0 0.00% 0
24.02.02 102,985 25 18,454 0 0 0.00% 0
24.02.01 102,910 75 10 0 0 0.00% 0
24.01.31 102,885 25 2,577 0 0 0.00% 0
24.01.30 102,785 100 3,020 0 0 0.00% 0
24.01.29 102,825 40 11,660 0 0 0.00% 0
24.01.26 102,725 100 6,970 0 0 0.00% 0
24.01.25 102,660 65 7,261 0 0 0.00% 0
24.01.24 102,670 10 1,948 0 0 0.00% 0
24.01.23 102,665 5 12 0 0 0.00% 0
24.01.22 102,630 35 2 0 0 0.00% 0
24.01.19 102,620 10 5,629 0 0 0.00% 0
24.01.18 102,600 20 6,001 0 0 0.00% 0
24.01.17 102,615 15 3,108 0 0 0.00% 0
24.01.16 102,655 40 27,001 0 0 0.00% 0
24.01.15 102,625 30 3,002 0 0 0.00% 0
24.01.12 102,595 30 10 0 0 0.00% 0
24.01.11 102,510 85 9,001 0 0 0.00% 0
24.01.10 102,500 10 13,057 0 0 0.00% 0
24.01.09 102,405 95 4,776 0 0 0.00% 0
24.01.08 102,415 10 39,623 0 0 0.00% 0
24.01.05 102,465 50 3 0 0 0.00% 0
24.01.04 102,350 115 3,012 0 0 0.00% 0
24.01.03 102,475 125 17,370 0 0 0.00% 0
24.01.02 102,465 10 15,569 0 0 0.00% 0
23.12.28 102,430 35 15,704 0 0 0.00% 0
23.12.27 102,385 45 1 0 0 0.00% 0
23.12.26 102,360 25 11,039 0 0 0.00% 0
23.12.22 102,360 0 308 0 0 0.00% 0
23.12.21 102,345 15 3,005 0 0 0.00% 0
23.12.20 102,290 55 1,028 0 0 0.00% 0
23.12.19 102,340 50 12,596 0 0 0.00% 0
23.12.18 102,295 45 585 0 0 0.00% 0
23.12.15 102,290 5 56,545 0 0 0.00% 0
23.12.14 101,945 345 66,477 0 0 0.00% 0
23.12.13 101,945 0 13 0 0 0.00% 0
23.12.12 101,880 65 2 0 0 0.00% 0
23.12.11 101,880 0 2 0 0 0.00% 0
23.12.08 101,800 80 2,157 0 0 0.00% 0
23.12.07 101,860 60 12 0 0 0.00% 0
23.12.06 101,765 95 100 0 0 0.00% 0
23.12.05 101,670 95 1,735 0 0 0.00% 0
23.12.04 101,575 95 28 0 0 0.00% 0
23.12.01 101,490 85 356 0 0 0.00% 0
23.11.30 101,485 5 1,962 0 0 0.00% 0
23.11.29 101,315 170 1,248 0 0 0.00% 0
23.11.28 101,180 135 982 0 0 0.00% 0
23.11.27 101,170 10 6 0 0 0.00% 0
23.11.24 101,165 5 1,009 0 0 0.00% 0
23.11.23 101,120 45 2 0 0 0.00% 0
23.11.22 101,090 30 2,101 0 0 0.00% 0
23.11.21 100,985 105 1 0 0 0.00% 0
23.11.20 100,945 40 1 0 0 0.00% 0
23.11.17 100,800 145 8 0 0 0.00% 0
23.11.16 100,700 100 2,570 0 0 0.00% 0
23.11.15 100,515 185 10,263 0 0 0.00% 0
23.11.14 100,460 55 201 0 0 0.00% 0
23.11.13 100,440 20 2 0 0 0.00% 0
23.11.10 100,490 50 3 0 0 0.00% 0
23.11.09 100,460 30 1 0 0 0.00% 0
23.11.08 100,435 25 103 0 0 0.00% 0
23.11.07 100,440 5 298 0 0 0.00% 0
23.11.06 100,320 120 2 0 0 0.00% 0
23.11.03 100,380 60 1 0 0 0.00% 0
23.11.02 100,230 150 1 0 0 0.00% 0
23.11.01 100,205 25 2 0 0 0.00% 0
23.10.31 100,245 40 84,000 0 0 0.00% 0
23.10.30 100,295 50 1 0 0 0.00% 0
23.10.27 100,205 90 1 0 0 0.00% 0
23.10.26 100,275 70 2 0 0 0.00% 0
23.10.25 100,300 25 1 0 0 0.00% 0
23.10.24 100,270 30 1 0 0 0.00% 0
23.10.23 100,275 5 1 0 0 0.00% 0
23.10.20 100,235 40 90,999 0 0 0.00% 0
23.10.19 100,230 5 120,002 0 0 0.00% 0
23.10.18 100,275 45 1 0 0 0.00% 0
23.10.17 100,280 5 92,931 0 0 0.00% 0
23.10.16 100,280 0 1 0 0 0.00% 0
23.10.13 100,300 20 1 0 0 0.00% 0
23.10.12 100,195 105 114,010 0 0 0.00% 0
23.10.10 100,050 60 1 0 0 0.00% 0
23.10.06 99,970 80 1 0 0 0.00% 0
23.10.05 99,965 5 7 0 0 0.00% 0
23.10.04 100,145 180 3,001 0 0 0.00% 0
23.09.27 100,125 20 1 0 0 0.00% 0
23.09.25 100,045 80 8 0 0 0.00% 0
23.09.22 99,985 60 1 0 0 0.00% 0
23.09.21 99,955 30 51,005 0 0 0.00% 0
23.09.20 100,025 70 15,021 0 0 0.00% 0
23.09.19 0 15 44 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 07:30 더보기 >