KODEX 국고채10년액티브

(471230)    I    코스피 ETF 11.21 15:32
111,585 전일 111,200 고가 111,645 상한가 145,060 거래량
(주)
10,678
385 0.35% 시가 111,195 저가 111,195 하한가 78,110 거래대금
(백만)
1,191
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 111,200 385 10,678 0 0 0.00% 2,325,000
24.11.20 111,040 160 2,985 0 0 0.00% 2,325,000
24.11.19 110,800 240 5,144 0 0 0.00% 2,322,000
24.11.18 110,635 165 6,311 0 0 0.00% 2,415,000
24.11.15 110,670 35 19,529 0 31 0.00% 2,414,969
24.11.14 110,655 20 15,148 0 31 0.00% 2,332,969
24.11.13 111,170 515 9,854 0 31 0.00% 2,332,969
24.11.12 110,970 200 26,614 0 31 0.00% 2,547,969
24.11.11 110,850 120 8,685 0 31 0.00% 2,547,969
24.11.08 110,385 465 1,968 0 31 0.00% 2,453,969
24.11.07 110,045 340 3,537 31 31 0.00% 2,612,969
24.11.06 110,600 555 62,523 0 0 0.00% 0
24.11.05 110,445 155 1,894 0 0 0.00% 0
24.11.04 110,515 70 5,285 0 0 0.00% 0
24.11.01 110,280 235 3,343 0 0 0.00% 0
24.10.31 110,205 75 37,980 0 0 0.00% 0
24.10.30 110,125 80 4,111 0 0 0.00% 0
24.10.29 110,165 40 26,161 0 0 0.00% 0
24.10.28 110,745 580 21,189 0 0 0.00% 0
24.10.25 110,505 240 11,885 0 0 0.00% 0
24.10.24 109,985 520 7,840 0 0 0.00% 0
24.10.23 109,910 75 18,338 0 0 0.00% 0
24.10.22 110,590 680 47,253 0 0 0.00% 0
24.10.21 110,485 105 18,346 0 0 0.00% 0
24.10.18 110,845 360 22,444 0 0 0.00% 0
24.10.17 110,995 150 57,362 0 0 0.00% 0
24.10.16 110,615 380 4,649 0 0 0.00% 0
24.10.15 110,315 300 6,821 0 0 0.00% 0
24.10.14 110,280 35 1,849 0 0 0.00% 0
24.10.11 110,255 25 10,838 0 0 0.00% 0
24.10.10 110,180 75 19,412 0 0 0.00% 0
24.10.08 110,045 135 53,707 0 0 0.00% 0
24.10.07 110,965 920 43,535 0 0 0.00% 0
24.10.04 111,530 565 20,715 0 0 0.00% 0
24.10.02 110,970 560 16,422 0 0 0.00% 0
24.09.30 110,890 80 96,478 0 0 0.00% 0
24.09.27 110,855 35 21,075 0 0 0.00% 0
24.09.26 110,930 75 18,526 0 0 0.00% 0
24.09.25 110,700 230 3,123 0 0 0.00% 0
24.09.24 110,695 5 18,105 0 0 0.00% 0
24.09.23 110,930 235 7,076 0 0 0.00% 0
24.09.20 110,935 5 43,301 0 0 0.00% 0
24.09.19 111,390 455 59,229 0 0 0.00% 0
24.09.13 111,010 380 95,254 0 0 0.00% 0
24.09.12 111,140 130 20,299 0 0 0.00% 0
24.09.11 110,640 500 23,465 0 0 0.00% 0
24.09.10 110,375 265 23,644 0 0 0.00% 0
24.09.09 110,670 295 15,583 0 0 0.00% 0
24.09.06 110,420 250 28,393 0 0 0.00% 0
24.09.05 110,100 320 25,751 0 0 0.00% 0
24.09.04 109,520 580 24,211 0 0 0.00% 0
24.09.03 109,655 135 24,534 0 0 0.00% 0
24.09.02 109,945 290 9,055 0 0 0.00% 0
24.08.30 110,025 80 2,979 0 0 0.00% 0
24.08.29 110,175 150 11,410 0 0 0.00% 0
24.08.28 109,905 270 44,935 0 0 0.00% 0
24.08.27 110,875 970 60,317 0 0 0.00% 0
24.08.26 110,545 330 7,203 0 0 0.00% 0
24.08.23 110,730 185 32,384 0 0 0.00% 0
24.08.22 110,605 125 62,576 0 0 0.00% 0
24.08.21 110,570 35 10,482 0 0 0.00% 0
24.08.20 110,725 155 13,316 0 0 0.00% 0
24.08.19 110,760 35 9,811 0 0 0.00% 0
24.08.16 110,990 230 6,063 0 0 0.00% 0
24.08.14 110,775 215 9,185 0 0 0.00% 0
24.08.13 110,525 250 4,016 0 0 0.00% 0
24.08.12 110,440 85 2,823 0 0 0.00% 0
24.08.09 110,540 100 40,894 0 0 0.00% 0
24.08.08 110,515 25 31,718 0 0 0.00% 0
24.08.07 110,500 15 16,578 0 0 0.00% 0
24.08.06 111,665 1,165 37,080 0 0 0.00% 0
24.08.05 110,635 1,030 68,864 0 0 0.00% 0
24.08.02 110,330 305 23,842 0 0 0.00% 0
24.08.01 109,870 460 24,269 0 0 0.00% 0
24.07.31 109,970 100 60,581 0 0 0.00% 0
24.07.30 109,990 20 24,736 0 0 0.00% 0
24.07.29 109,470 520 17,866 0 0 0.00% 0
24.07.26 109,225 245 28,873 0 0 0.00% 0
24.07.25 109,200 25 61,840 0 0 0.00% 0
24.07.24 108,865 335 55,494 0 0 0.00% 0
24.07.23 108,930 65 17,635 0 0 0.00% 0
24.07.22 108,960 30 16,698 0 0 0.00% 0
24.07.19 109,080 120 37,139 0 0 0.00% 0
24.07.18 109,095 15 51,730 0 0 0.00% 0
24.07.17 109,100 5 48,701 0 0 0.00% 0
24.07.16 108,675 425 43,298 0 0 0.00% 0
24.07.15 108,745 70 26,366 0 0 0.00% 0
24.07.12 108,225 520 32,166 0 0 0.00% 0
24.07.11 108,465 240 85,898 0 0 0.00% 0
24.07.10 108,590 125 22,153 0 0 0.00% 0
24.07.09 108,360 230 12,805 0 0 0.00% 0
24.07.08 108,215 145 3,646 0 0 0.00% 0
24.07.05 108,165 50 3,561 0 0 0.00% 0
24.07.04 107,805 360 27,530 0 0 0.00% 0
24.07.03 107,605 200 32,432 0 0 0.00% 0
24.07.02 107,435 170 102,253 0 0 0.00% 0
24.07.01 107,620 185 18,877 0 0 0.00% 0
24.06.28 107,445 175 13,416 0 0 0.00% 0
24.06.27 107,610 165 27,474 0 0 0.00% 0
24.06.26 107,680 70 6,914 0 0 0.00% 0
24.06.25 107,770 90 59,735 0 0 0.00% 0
24.06.24 107,770 0 812 0 0 0.00% 0
24.06.21 107,705 65 10,882 0 0 0.00% 0
24.06.20 107,935 230 2,278 0 0 0.00% 0
24.06.19 107,555 380 45,767 0 0 0.00% 0
24.06.18 107,535 20 58,809 0 0 0.00% 0
24.06.17 107,295 240 19,915 0 0 0.00% 0
24.06.14 106,985 310 11,465 0 0 0.00% 0
24.06.13 106,620 365 24,470 0 0 0.00% 0
24.06.12 106,215 405 9,922 0 0 0.00% 0
24.06.11 106,170 45 11,899 0 0 0.00% 0
24.06.10 106,815 645 28,618 0 0 0.00% 0
24.06.07 106,340 475 6,653 0 0 0.00% 0
24.06.05 105,980 360 6,162 0 0 0.00% 0
24.06.04 105,430 550 22,684 0 0 0.00% 0
24.06.03 105,070 360 8,021 0 0 0.00% 0
24.05.31 105,160 90 45,431 0 0 0.00% 0
24.05.30 105,370 210 70,079 0 0 0.00% 0
24.05.29 105,790 420 135,490 0 0 0.00% 0
24.05.28 105,695 95 32,076 0 0 0.00% 0
24.05.27 105,515 180 108,216 0 0 0.00% 0
24.05.24 105,840 325 12,718 0 0 0.00% 0
24.05.23 105,760 80 35,889 0 0 0.00% 0
24.05.22 105,675 85 750 0 0 0.00% 0
24.05.21 105,550 125 1,841 0 0 0.00% 0
24.05.20 105,825 275 2,445 0 0 0.00% 0
24.05.17 105,880 55 19,545 0 0 0.00% 0
24.05.16 105,100 780 11,238 0 0 0.00% 0
24.05.14 105,030 70 2,422 0 0 0.00% 0
24.05.13 105,105 75 1,177 0 0 0.00% 0
24.05.10 104,975 130 6,267 0 0 0.00% 0
24.05.09 105,160 185 1,919 0 0 0.00% 0
24.05.08 105,045 115 3,584 0 0 0.00% 0
24.05.07 104,460 585 5,301 0 0 0.00% 0
24.05.03 104,305 155 936 0 0 0.00% 0
24.05.02 104,045 260 19,671 0 0 0.00% 0
24.04.30 103,510 535 1,140 0 0 0.00% 0
24.04.29 103,495 15 1,127 0 0 0.00% 0
24.04.26 103,605 110 725 0 0 0.00% 0
24.04.25 104,000 395 4,180 0 0 0.00% 0
24.04.24 104,285 285 3,337 0 0 0.00% 0
24.04.23 104,030 255 1,941 0 0 0.00% 0
24.04.22 104,500 470 6,431 0 0 0.00% 0
24.04.19 104,750 250 562 0 0 0.00% 0
24.04.18 103,965 785 4,210 0 0 0.00% 0
24.04.17 104,190 225 2,918 0 0 0.00% 0
24.04.16 104,640 450 3,495 0 0 0.00% 0
24.04.15 104,840 0 0 0 0 0.00% 0
24.04.12 104,435 405 3,099 0 0 0.00% 0
24.04.11 105,065 630 1,548 0 0 0.00% 0
24.04.09 105,130 65 1,354 0 0 0.00% 0
24.04.08 105,605 475 2,063 0 0 0.00% 0
24.04.05 105,365 240 794 0 0 0.00% 0
24.04.04 105,315 50 888 0 0 0.00% 0
24.04.03 105,510 195 3,937 0 0 0.00% 0
24.04.02 105,995 485 1,791 0 0 0.00% 0
24.04.01 105,685 310 1,804 0 0 0.00% 0
24.03.29 105,895 210 768 0 0 0.00% 0
24.03.28 105,805 90 1,815 0 0 0.00% 0
24.03.27 105,735 70 31,971 0 0 0.00% 0
24.03.26 105,875 140 37,980 0 0 0.00% 0
24.03.25 106,055 180 83,782 0 0 0.00% 0
24.03.22 105,625 430 64,392 0 0 0.00% 0
24.03.21 105,125 500 66,995 0 0 0.00% 0
24.03.20 105,080 45 81,963 0 0 0.00% 0
24.03.19 105,330 250 79,594 0 0 0.00% 0
24.03.18 105,540 210 78,717 0 0 0.00% 0
24.03.15 105,945 405 95,500 0 0 0.00% 0
24.03.14 106,090 145 82,184 0 0 0.00% 0
24.03.13 106,140 50 96,014 0 0 0.00% 0
24.03.12 106,070 70 84,447 0 0 0.00% 0
24.03.11 106,130 60 86,082 0 0 0.00% 0
24.03.08 105,525 605 127,977 0 0 0.00% 0
24.03.07 105,685 160 101,078 0 0 0.00% 0
24.03.06 105,445 240 96,465 0 0 0.00% 0
24.03.05 105,220 225 2,510 0 0 0.00% 0
24.03.04 104,830 390 1,465 0 0 0.00% 0
24.02.29 105,125 295 105,827 0 0 0.00% 0
24.02.28 105,105 20 94,864 0 0 0.00% 0
24.02.27 105,445 340 106,736 0 0 0.00% 0
24.02.26 104,855 590 109,802 0 0 0.00% 0
24.02.23 105,205 350 96,370 0 0 0.00% 0
24.02.22 104,765 440 98,947 0 0 0.00% 0
24.02.21 104,655 110 110,669 0 0 0.00% 0
24.02.20 104,790 135 114,448 0 0 0.00% 0
24.02.19 104,650 140 115,743 0 0 0.00% 0
24.02.16 104,790 140 3,888 0 0 0.00% 0
24.02.15 104,300 490 104,274 0 0 0.00% 0
24.02.14 104,920 620 2,040 0 0 0.00% 0
24.02.13 105,340 420 797 0 0 0.00% 0
24.02.08 105,480 140 53,475 0 0 0.00% 0
24.02.07 105,470 10 1,791 0 0 0.00% 0
24.02.06 105,415 55 58,811 0 0 0.00% 0
24.02.05 106,275 860 63,727 0 0 0.00% 0
24.02.02 105,690 585 100,677 0 0 0.00% 0
24.02.01 105,610 80 99,820 0 0 0.00% 0
24.01.31 105,620 10 108,093 0 0 0.00% 0
24.01.30 104,855 765 104,858 0 0 0.00% 0
24.01.29 105,190 335 108,591 0 0 0.00% 0
24.01.26 104,925 265 105,079 0 0 0.00% 0
24.01.25 105,010 85 107,067 0 0 0.00% 0
24.01.24 105,375 365 107,208 0 0 0.00% 0
24.01.23 105,380 5 111,324 0 0 0.00% 0
24.01.22 104,910 470 109,102 0 0 0.00% 0
24.01.19 105,240 330 111,732 0 0 0.00% 0
24.01.18 105,320 80 118,430 0 0 0.00% 0
24.01.17 105,740 420 118,836 0 0 0.00% 0
24.01.16 106,060 320 96,527 0 0 0.00% 0
24.01.15 105,820 240 23,297 0 0 0.00% 0
24.01.12 105,805 15 116,282 0 0 0.00% 0
24.01.11 105,490 315 123,748 0 0 0.00% 0
24.01.10 105,665 175 391 0 0 0.00% 0
24.01.09 105,390 275 154,725 0 0 0.00% 0
24.01.08 105,235 155 53,917 0 0 0.00% 0
24.01.05 105,760 525 103,858 0 0 0.00% 0
24.01.04 105,420 340 109,932 0 0 0.00% 0
24.01.03 105,570 150 107,281 0 0 0.00% 0
24.01.02 106,615 1,045 64,859 0 0 0.00% 0
23.12.28 106,030 585 41,274 0 0 0.00% 0
23.12.27 106,185 155 1,427 0 0 0.00% 0
23.12.26 105,615 570 2,659 0 0 0.00% 0
23.12.22 105,800 185 7,723 0 0 0.00% 0
23.12.21 105,575 225 1,723 0 0 0.00% 0
23.12.20 105,355 220 38,728 0 0 0.00% 0
23.12.19 105,370 15 145,996 0 0 0.00% 0
23.12.18 105,160 210 70,668 0 0 0.00% 0
23.12.15 105,245 85 113,790 0 0 0.00% 0
23.12.14 103,675 1,570 168,475 0 0 0.00% 0
23.12.13 103,675 0 62,273 0 0 0.00% 0
23.12.12 103,410 265 812 0 0 0.00% 0
23.12.11 103,660 250 108,883 0 0 0.00% 0
23.12.08 103,260 400 138,189 0 0 0.00% 0
23.12.07 103,900 640 48,690 0 0 0.00% 0
23.12.06 103,315 585 149,401 0 0 0.00% 0
23.12.05 103,110 205 11,188 0 0 0.00% 0
23.12.04 102,395 715 120,968 0 0 0.00% 0
23.12.01 102,325 70 165,710 0 0 0.00% 0
23.11.30 102,835 510 107,511 0 0 0.00% 0
23.11.29 102,195 640 142,165 0 0 0.00% 0
23.11.28 101,800 395 920 0 0 0.00% 0
23.11.27 101,595 205 93,306 0 0 0.00% 0
23.11.24 102,210 615 34,535 0 0 0.00% 0
23.11.23 101,865 345 32,042 0 0 0.00% 0
23.11.22 102,160 295 202,257 0 0 0.00% 0
23.11.21 101,800 360 110,350 0 0 0.00% 0
23.11.20 101,600 200 123,450 0 0 0.00% 0
23.11.17 101,425 175 142,329 0 0 0.00% 0
23.11.16 101,390 65 111,725 0 0 0.00% 0
23.11.15 100,080 1,310 128,664 0 0 0.00% 0
23.11.14 0 230 40,109 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 08:11 더보기 >