KODEX 25-11 은행채(AA-이상)PLUS액티브
(476810) I 코스피 ETF 11.22 13:5010,335 | 전일 | 10,330 | 고가 | 10,335 | 상한가 | 13,425 |
거래량 (주) |
388 |
5 0.05% | 시가 | 10,320 | 저가 | 10,320 | 하한가 | 7,235 |
거래대금 (백만) |
4 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,330 | 0 | 2,538 | -677 | 1,541 | 0.00% | 97,638,459 |
24.11.20 | 10,320 | 10 | 3,658 | 0 | 2,218 | 0.00% | 97,637,782 |
24.11.19 | 10,325 | 5 | 1,819 | -236 | 2,218 | 0.00% | 97,637,782 |
24.11.18 | 10,315 | 10 | 1,026 | 0 | 2,454 | 0.00% | 97,637,546 |
24.11.15 | 10,320 | 5 | 1,606 | 0 | 2,454 | 0.00% | 97,637,546 |
24.11.14 | 10,310 | 10 | 5,171 | -21 | 2,454 | 0.00% | 99,137,546 |
24.11.13 | 10,320 | 10 | 47,830 | 0 | 2,475 | 0.00% | 100,637,525 |
24.11.12 | 10,320 | 0 | 14,483 | 0 | 2,475 | 0.00% | 100,637,525 |
24.11.11 | 10,320 | 0 | 13,985 | 0 | 2,475 | 0.00% | 100,637,525 |
24.11.08 | 10,320 | 0 | 16,442 | 0 | 2,475 | 0.00% | 93,137,525 |
24.11.07 | 10,320 | 0 | 2,794 | 2,475 | 2,475 | 0.00% | 93,137,525 |
24.11.06 | 10,320 | 0 | 19,654 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,320 | 0 | 3,663 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,320 | 0 | 9,948 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,320 | 0 | 26,459 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,315 | 5 | 539 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,315 | 0 | 15,923 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,315 | 0 | 3,636 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,315 | 0 | 1,175 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,315 | 0 | 6,425 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,315 | 0 | 308 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,310 | 5 | 3,581 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,310 | 0 | 59,478 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,305 | 5 | 1,586 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,310 | 5 | 7,650 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,305 | 5 | 9,078 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,305 | 0 | 3,482 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,305 | 0 | 5,928 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,300 | 5 | 73,639 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,300 | 0 | 14,897 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,295 | 5 | 6,884 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,285 | 10 | 8,113 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,295 | 10 | 36,929 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,305 | 10 | 5,078 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,295 | 10 | 48,915 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,285 | 10 | 56,839 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,290 | 5 | 8,059 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,285 | 5 | 7,550 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,280 | 5 | 12,214 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,275 | 5 | 10,406 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,270 | 5 | 8,242 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,275 | 5 | 1,569 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,270 | 5 | 18,123 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,270 | 0 | 2,700 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,260 | 10 | 18,293 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,255 | 5 | 3,239,284 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,250 | 5 | 10,618 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,245 | 5 | 10,338 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,245 | 0 | 19,394 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,240 | 5 | 12,112 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,235 | 5 | 32,203 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,225 | 10 | 1,871 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,235 | 10 | 5,346 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,240 | 5 | 8,579 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,240 | 0 | 4,745 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,245 | 5 | 168,786 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,245 | 0 | 35,953 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,250 | 5 | 2,541 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,245 | 5 | 20,624 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,245 | 0 | 2,926 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,235 | 10 | 31,050 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,240 | 5 | 1,900 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,245 | 5 | 66,930 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,245 | 0 | 11,382 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,240 | 5 | 8,357 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,240 | 0 | 14,595 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,240 | 0 | 1,222 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,240 | 0 | 6,704 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,240 | 0 | 10,028 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,250 | 10 | 21,946 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,240 | 10 | 826 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,240 | 0 | 16,711 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,225 | 15 | 4,544 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,220 | 5 | 9,368 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,230 | 10 | 37,107 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,225 | 5 | 2,307 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,225 | 0 | 9,163 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,220 | 5 | 11,190 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,215 | 5 | 2,641 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,215 | 0 | 2,985 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,215 | 0 | 5,325 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,215 | 0 | 4,825 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,215 | 0 | 9,213 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,200 | 15 | 5,877 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,210 | 10 | 35,746 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,210 | 0 | 4,107 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,205 | 5 | 6,617 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,205 | 0 | 799 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,205 | 0 | 1,662 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,205 | 0 | 11,639 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,205 | 0 | 43,242 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,205 | 0 | 28,628 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,195 | 10 | 28,079 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,185 | 10 | 46,628 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,175 | 10 | 42,676 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,175 | 0 | 20,117 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,170 | 5 | 13,193 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,170 | 0 | 28,861 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,160 | 10 | 4,023 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,160 | 0 | 5,175 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,170 | 10 | 5,380 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,155 | 15 | 2,291 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,155 | 0 | 1,597 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,155 | 0 | 5,081 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,155 | 0 | 11,547 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,150 | 5 | 3,783 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,145 | 5 | 2,379 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,140 | 5 | 6,330 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,135 | 5 | 5,189 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,135 | 0 | 6,435 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,135 | 0 | 8,134 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,130 | 5 | 5,545 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,130 | 0 | 5,927 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,120 | 10 | 14,879 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,115 | 5 | 2,186 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,115 | 0 | 6,409 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,110 | 5 | 26,569 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,110 | 0 | 5,018 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,100 | 10 | 247 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,105 | 5 | 964 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,105 | 0 | 392 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,105 | 0 | 2,376 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,100 | 5 | 5,387 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,095 | 5 | 4,093 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,095 | 0 | 14,477 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,090 | 5 | 4,178 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,095 | 5 | 1,244 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,085 | 10 | 18,973 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,080 | 5 | 8,924 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,085 | 5 | 6,249 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,080 | 5 | 4,980 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,075 | 5 | 2,786 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,070 | 5 | 1,386 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,070 | 0 | 3,236 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,065 | 5 | 2,614 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,060 | 5 | 6,469 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,060 | 0 | 2,937 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,065 | 5 | 3,648 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,070 | 5 | 709 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,055 | 15 | 598 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,060 | 5 | 1,946 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,065 | 5 | 4,860 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,070 | 5 | 13,372 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,065 | 5 | 7,028 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,065 | 0 | 4,733 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,065 | 0 | 8,452 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,070 | 5 | 15,577 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,070 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,055 | 15 | 328,769 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,070 | 15 | 55,969 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,070 | 0 | 29,905 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,070 | 0 | 1,760 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,065 | 5 | 14,595 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,060 | 5 | 458,270 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,060 | 0 | 15,739 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,060 | 0 | 10,808 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,055 | 5 | 210,376 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,055 | 0 | 1,598,679 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,050 | 5 | 8,419 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,045 | 5 | 3,756 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,040 | 5 | 9,828 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,040 | 0 | 143,778 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,030 | 10 | 9,038 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,025 | 5 | 9,755 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,025 | 0 | 117,875 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,025 | 0 | 115,712 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,030 | 5 | 15,702 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,030 | 0 | 111,720 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,025 | 5 | 5,975 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,025 | 0 | 5,544 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,030 | 5 | 29,202 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,025 | 5 | 10,223 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,015 | 10 | 259,249 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,015 | 0 | 13,872 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,010 | 5 | 15,871 | 0 | 0 | 0.00% | 0 |
24.03.05 | 0 | 5 | 32,959 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들