HK 종합채권(AA-이상)액티브
(472920) I 코스피 ETF 11.22 15:33108,280 | 전일 | 108,165 | 고가 | 108,280 | 상한가 | 140,610 |
거래량 (주) |
20 |
115 0.11% | 시가 | 108,280 | 저가 | 108,280 | 하한가 | 75,720 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 108,165 | 115 | 20 | 0 | 0 | 0.00% | 1,021,000 |
24.11.21 | 107,900 | 265 | 0 | 0 | 0 | 0.00% | 1,021,000 |
24.11.20 | 107,830 | 70 | 0 | 0 | 0 | 0.00% | 1,031,000 |
24.11.19 | 107,765 | 65 | 0 | 0 | 0 | 0.00% | 1,032,000 |
24.11.18 | 107,605 | 160 | 0 | 0 | 0 | 0.00% | 1,034,000 |
24.11.15 | 107,605 | 160 | 0 | 0 | 0 | 0.00% | 1,034,000 |
24.11.14 | 107,765 | 160 | 2 | 0 | 0 | 0.00% | 1,034,000 |
24.11.13 | 107,900 | 135 | 10 | 0 | 0 | 0.00% | 1,034,000 |
24.11.12 | 107,765 | 135 | 0 | 0 | 0 | 0.00% | 1,034,000 |
24.11.11 | 107,765 | 0 | 0 | 0 | 0 | 0.00% | 1,035,000 |
24.11.08 | 107,535 | 230 | 0 | 0 | 0 | 0.00% | 0 |
24.11.07 | 107,305 | 230 | 4,470 | 0 | 0 | 0.00% | 0 |
24.11.06 | 107,565 | 260 | 0 | 0 | 0 | 0.00% | 0 |
24.11.05 | 107,445 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.11.04 | 107,485 | 40 | 891 | 0 | 0 | 0.00% | 0 |
24.11.01 | 107,285 | 200 | 0 | 0 | 0 | 0.00% | 0 |
24.10.31 | 107,280 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.10.30 | 107,200 | 80 | 2 | 0 | 0 | 0.00% | 0 |
24.10.29 | 107,280 | 80 | 282 | 0 | 0 | 0.00% | 0 |
24.10.28 | 107,570 | 290 | 5,364 | 0 | 0 | 0.00% | 0 |
24.10.25 | 107,430 | 140 | 0 | 0 | 0 | 0.00% | 0 |
24.10.24 | 107,125 | 305 | 1 | 0 | 0 | 0.00% | 0 |
24.10.23 | 107,090 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.10.22 | 107,325 | 235 | 0 | 0 | 0 | 0.00% | 0 |
24.10.21 | 107,375 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.10.18 | 107,605 | 230 | 0 | 0 | 0 | 0.00% | 0 |
24.10.17 | 107,630 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.10.16 | 107,430 | 200 | 0 | 0 | 0 | 0.00% | 0 |
24.10.15 | 107,315 | 115 | 0 | 0 | 0 | 0.00% | 0 |
24.10.14 | 107,270 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.10.11 | 107,360 | 90 | 1 | 0 | 0 | 0.00% | 0 |
24.10.10 | 107,120 | 240 | 1 | 0 | 0 | 0.00% | 0 |
24.10.08 | 106,990 | 130 | 33 | 0 | 0 | 0.00% | 0 |
24.10.07 | 107,575 | 585 | 0 | 0 | 0 | 0.00% | 0 |
24.10.04 | 107,960 | 385 | 81 | 0 | 0 | 0.00% | 0 |
24.10.02 | 107,545 | 415 | 1 | 0 | 0 | 0.00% | 0 |
24.09.30 | 107,385 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.09.27 | 107,385 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.26 | 107,350 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.09.25 | 107,350 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.24 | 107,350 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.23 | 107,455 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.09.20 | 107,435 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.09.19 | 107,500 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.09.13 | 107,380 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.09.12 | 107,400 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.09.11 | 107,115 | 285 | 0 | 0 | 0 | 0.00% | 0 |
24.09.10 | 106,985 | 130 | 2 | 0 | 0 | 0.00% | 0 |
24.09.09 | 106,920 | 65 | 34 | 0 | 0 | 0.00% | 0 |
24.09.06 | 106,860 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.09.05 | 106,710 | 150 | 0 | 0 | 0 | 0.00% | 0 |
24.09.04 | 106,535 | 175 | 0 | 0 | 0 | 0.00% | 0 |
24.09.03 | 106,590 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 106,620 | 30 | 1 | 0 | 0 | 0.00% | 0 |
24.08.30 | 106,660 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 106,725 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 106,705 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 107,195 | 490 | 2 | 0 | 0 | 0.00% | 0 |
24.08.26 | 106,985 | 210 | 210 | 0 | 0 | 0.00% | 0 |
24.08.23 | 107,110 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.08.22 | 107,095 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 107,125 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 107,255 | 130 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 107,255 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 107,315 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.08.14 | 107,150 | 165 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 106,995 | 155 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 106,995 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 107,080 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 106,820 | 260 | 2 | 0 | 0 | 0.00% | 0 |
24.08.07 | 107,010 | 190 | 200 | 0 | 0 | 0.00% | 0 |
24.08.06 | 107,010 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.05 | 107,010 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.02 | 106,850 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.08.01 | 106,670 | 180 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 106,670 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.07.30 | 106,670 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 106,345 | 325 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 106,270 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.07.25 | 106,270 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.24 | 106,030 | 240 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 106,030 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.22 | 106,040 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.07.19 | 106,040 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 106,030 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 106,030 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 105,760 | 270 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 105,730 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.12 | 105,415 | 315 | 0 | 0 | 0 | 0.00% | 0 |
24.07.11 | 105,595 | 180 | 0 | 0 | 0 | 0.00% | 0 |
24.07.10 | 105,595 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.09 | 105,520 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 105,300 | 220 | 0 | 0 | 0 | 0.00% | 0 |
24.07.05 | 105,300 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 105,090 | 210 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 104,965 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.07.02 | 104,750 | 215 | 0 | 0 | 0 | 0.00% | 0 |
24.07.01 | 104,965 | 215 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 104,965 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 104,965 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 104,970 | 5 | 16 | 0 | 0 | 0.00% | 0 |
24.06.25 | 104,980 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.06.24 | 104,990 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 104,990 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.20 | 105,085 | 95 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 104,755 | 330 | 13 | 0 | 0 | 0.00% | 0 |
24.06.18 | 104,595 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 104,595 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 104,495 | 100 | 21 | 0 | 0 | 0.00% | 0 |
24.06.13 | 104,295 | 200 | 0 | 0 | 0 | 0.00% | 0 |
24.06.12 | 104,035 | 260 | 0 | 0 | 0 | 0.00% | 0 |
24.06.11 | 103,920 | 115 | 0 | 0 | 0 | 0.00% | 0 |
24.06.10 | 104,200 | 280 | 0 | 0 | 0 | 0.00% | 0 |
24.06.07 | 104,025 | 175 | 13 | 0 | 0 | 0.00% | 0 |
24.06.05 | 103,840 | 185 | 0 | 0 | 0 | 0.00% | 0 |
24.06.04 | 103,430 | 410 | 0 | 0 | 0 | 0.00% | 0 |
24.06.03 | 103,265 | 165 | 0 | 0 | 0 | 0.00% | 0 |
24.05.31 | 103,270 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.05.30 | 103,360 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.05.29 | 103,575 | 215 | 0 | 0 | 0 | 0.00% | 0 |
24.05.28 | 103,525 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.05.27 | 103,455 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.05.24 | 103,635 | 180 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 103,565 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.05.22 | 103,525 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 103,535 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.20 | 103,630 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.05.17 | 103,630 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.16 | 103,090 | 540 | 0 | 0 | 0 | 0.00% | 0 |
24.05.14 | 103,090 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.13 | 103,090 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.10 | 103,060 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 103,195 | 135 | 0 | 0 | 0 | 0.00% | 0 |
24.05.08 | 102,735 | 460 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 102,735 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.03 | 102,615 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.05.02 | 102,475 | 140 | 0 | 0 | 0 | 0.00% | 0 |
24.04.30 | 102,290 | 185 | 0 | 0 | 0 | 0.00% | 0 |
24.04.29 | 102,290 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.26 | 102,290 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.25 | 102,510 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 102,700 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 102,590 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 102,820 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.19 | 103,030 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 102,595 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.17 | 102,595 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.16 | 102,905 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.15 | 103,005 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.03 | 103,220 | 75 | 1 | 0 | 0 | 0.00% | 0 |
24.02.27 | 102,830 | 75 | 1 | 0 | 0 | 0.00% | 0 |
24.02.14 | 102,435 | 385 | 15 | 0 | 0 | 0.00% | 0 |
24.02.06 | 102,650 | 45 | 10 | 0 | 0 | 0.00% | 0 |
24.01.25 | 102,475 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.01.15 | 102,845 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.01.05 | 102,790 | 365 | 8 | 0 | 0 | 0.00% | 0 |
24.01.03 | 102,645 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.01.02 | 103,250 | 605 | 7 | 0 | 0 | 0.00% | 0 |
23.11.29 | 100,220 | 330 | 49 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.