KODEX 미국30년국채액티브(H)
(484790) I 코스피 ETF 12.04 15:329,710 | 전일 | 9,765 | 고가 | 9,735 | 상한가 | 12,690 |
거래량 (주) |
590,055 |
55 -0.56% | 시가 | 9,720 | 저가 | 9,710 | 하한가 | 6,840 |
거래대금 (백만) |
5,736 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 9,730 | 35 | 561,001 | 0 | 0 | 0.00% | 32,650,000 |
24.12.02 | 9,710 | 20 | 563,841 | 0 | 2,994 | 0.01% | 32,647,006 |
24.11.29 | 9,660 | 50 | 666,488 | 0 | 2,994 | 0.01% | 32,647,006 |
24.11.28 | 9,645 | 45 | 328,711 | 0 | 2,994 | 0.01% | 32,747,006 |
24.11.27 | 9,645 | 0 | 587,966 | 0 | 2,994 | 0.01% | 31,337,006 |
24.11.26 | 9,560 | 85 | 570,096 | 0 | 2,994 | 0.01% | 31,337,006 |
24.11.25 | 9,460 | 100 | 470,635 | 0 | 2,994 | 0.01% | 31,437,006 |
24.11.22 | 9,460 | 0 | 388,402 | 0 | 2,994 | 0.01% | 31,437,006 |
24.11.21 | 9,440 | 20 | 151,653 | 2,754 | 2,994 | 0.01% | 31,637,006 |
24.11.20 | 9,440 | 0 | 336,419 | 240 | 240 | 0.00% | 31,339,760 |
24.11.19 | 9,415 | 25 | 441,212 | 0 | 0 | 0.00% | 31,100,000 |
24.11.18 | 9,425 | 10 | 444,057 | 0 | 0 | 0.00% | 0 |
24.11.15 | 9,380 | 45 | 476,340 | 0 | 0 | 0.00% | 0 |
24.11.14 | 9,470 | 90 | 1,132,779 | 0 | 0 | 0.00% | 0 |
24.11.13 | 9,650 | 180 | 915,454 | 0 | 0 | 0.00% | 0 |
24.11.12 | 9,590 | 60 | 679,374 | 0 | 0 | 0.00% | 0 |
24.11.11 | 9,550 | 40 | 441,402 | 0 | 0 | 0.00% | 0 |
24.11.08 | 9,450 | 100 | 595,366 | 0 | 0 | 0.00% | 0 |
24.11.07 | 9,465 | 15 | 765,028 | 0 | 0 | 0.00% | 0 |
24.11.06 | 9,650 | 185 | 2,626,510 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,620 | 30 | 805,151 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,700 | 80 | 575,538 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,650 | 50 | 683,339 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,635 | 15 | 672,541 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,610 | 60 | 643,133 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,585 | 25 | 619,996 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,750 | 165 | 884,146 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,665 | 85 | 551,540 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,630 | 35 | 430,809 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,630 | 0 | 771,876 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,835 | 205 | 1,224,850 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,805 | 30 | 384,855 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,955 | 150 | 939,070 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,965 | 10 | 915,183 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,845 | 120 | 1,045,209 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,795 | 50 | 720,676 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,870 | 75 | 594,127 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,895 | 25 | 725,969 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,000 | 105 | 1,045,624 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,040 | 40 | 851,231 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,170 | 130 | 739,960 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,325 | 155 | 1,111,842 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,290 | 35 | 608,524 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,245 | 45 | 552,379 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,280 | 0 | 541,100 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,375 | 95 | 773,095 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,340 | 35 | 616,716 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,330 | 10 | 524,005 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,430 | 100 | 559,609 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,450 | 20 | 649,644 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,570 | 120 | 817,539 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,525 | 45 | 848,486 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,600 | 75 | 895,522 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,485 | 115 | 979,562 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,400 | 85 | 851,889 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,485 | 85 | 871,289 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,390 | 95 | 1,318,287 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,280 | 110 | 971,575 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,145 | 135 | 785,192 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,115 | 30 | 519,870 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,230 | 115 | 924,128 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,255 | 25 | 484,271 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,315 | 25 | 636,766 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,370 | 55 | 619,462 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,385 | 15 | 912,613 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,310 | 75 | 648,661 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,380 | 70 | 877,451 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,385 | 5 | 556,422 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,275 | 110 | 500,245 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,300 | 25 | 466,102 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,240 | 60 | 967,560 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,260 | 20 | 342,875 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,175 | 85 | 361,088 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,145 | 30 | 311,052 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,080 | 65 | 357,111 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,150 | 70 | 274,536 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,185 | 35 | 675,936 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,315 | 130 | 694,647 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,585 | 270 | 1,060,530 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,100 | 485 | 1,350,234 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,975 | 125 | 465,695 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,870 | 105 | 415,633 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,805 | 65 | 243,768 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,815 | 45 | 187,343 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,750 | 65 | 366,657 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,690 | 60 | 144,479 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,800 | 110 | 198,882 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,800 | 0 | 268,490 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,850 | 50 | 294,506 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,875 | 25 | 326,276 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,930 | 55 | 712,072 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,940 | 10 | 793,334 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,870 | 70 | 1,392,270 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,830 | 40 | 956,298 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,890 | 60 | 832,759 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,775 | 115 | 924,276 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,770 | 5 | 777,064 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,790 | 20 | 825,557 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,745 | 45 | 1,220,819 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,690 | 55 | 847,025 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,670 | 20 | 764,314 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,575 | 95 | 646,152 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,575 | 0 | 771,704 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,665 | 90 | 1,087,748 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,845 | 180 | 848,350 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,825 | 20 | 927,200 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,935 | 110 | 861,962 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,960 | 25 | 1,140,523 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,920 | 40 | 836,259 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,915 | 5 | 1,024,986 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,945 | 30 | 1,907,310 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,990 | 45 | 2,127,046 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,895 | 95 | 1,685,450 | 0 | 0 | 0.00% | 0 |
24.06.18 | 0 | 95 | 2,631,403 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
尹 탄핵 추진 가능성 제기되자 ··· 카카오 그룹주 일제히 상승 [특징주]
-
2
[단독]‘경영개선명령’ 무궁화신탁 매각 본격화…NH, 수협은 인수 검토 후 포기
-
3
인포스탁 테마별 등락률 순위
-
4
펩트론(087010) 소폭 상승세 +4.19%, 3거래일 연속 상승
-
5
캐나다 공적 연금 등 해외 기관투자자, 두산에너빌리티 분할합병 반대
-
6
알에프텍, 주식등의 대량보유자 소유주식수 변동
-
7
올릭스(226950) 소폭 상승세 +3.06%
-
8
항셍지수(홍콩) : ▲33.27P(+0.17%), 19,779.59P [오후장출발]
-
9
KNN(058400) 소폭 상승세 +5.64%, 9거래일만에 반등
-
10
오후장 특징주★(코스닥)