KODEX 1년은행양도성예금증서+액티브(합성)
(481050) I 코스피 ETF 12.06 15:331,022,565 | 전일 | 1,022,475 | 고가 | 1,022,565 | 상한가 | 1,329,215 |
거래량 (주) |
1,900 |
90 0.01% | 시가 | 1,022,560 | 저가 | 1,022,560 | 하한가 | 715,735 |
거래대금 (백만) |
1,943 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.06 | 1,022,475 | 90 | 1,900 | 0 | 0 | 0.00% | 1,615,500 |
24.12.05 | 1,022,210 | 265 | 7,586 | 0 | 0 | 0.00% | 1,589,200 |
24.12.04 | 1,022,100 | 110 | 6,252 | 0 | 0 | 0.00% | 1,563,000 |
24.12.03 | 1,022,020 | 80 | 5,351 | 0 | 0 | 0.00% | 1,562,900 |
24.12.02 | 1,021,940 | 80 | 4,147 | 0 | 0 | 0.00% | 1,537,100 |
24.11.29 | 1,021,845 | 95 | 5,031 | 0 | 0 | 0.00% | 1,536,600 |
24.11.28 | 1,021,570 | 275 | 5,830 | 0 | 0 | 0.00% | 1,511,400 |
24.11.27 | 1,021,480 | 90 | 3,793 | 0 | 0 | 0.00% | 1,511,400 |
24.11.26 | 1,021,375 | 105 | 5,600 | 0 | 0 | 0.00% | 1,511,400 |
24.11.25 | 1,021,285 | 90 | 6,524 | 0 | 0 | 0.00% | 1,511,200 |
24.11.22 | 1,021,195 | 90 | 5,001 | 0 | 0 | 0.00% | 1,510,800 |
24.11.21 | 1,020,920 | 275 | 4,319 | 0 | 0 | 0.00% | 0 |
24.11.20 | 1,020,825 | 95 | 6,605 | 0 | 0 | 0.00% | 0 |
24.11.19 | 1,020,725 | 100 | 18,357 | 0 | 0 | 0.00% | 0 |
24.11.18 | 1,020,675 | 50 | 15,109 | 0 | 0 | 0.00% | 0 |
24.11.15 | 1,020,550 | 125 | 7,074 | 0 | 0 | 0.00% | 0 |
24.11.14 | 1,020,270 | 280 | 13,086 | 0 | 0 | 0.00% | 0 |
24.11.13 | 1,020,180 | 90 | 43,903 | 0 | 0 | 0.00% | 0 |
24.11.12 | 1,020,090 | 90 | 14,088 | 0 | 0 | 0.00% | 0 |
24.11.11 | 1,020,015 | 75 | 19,002 | 0 | 0 | 0.00% | 0 |
24.11.08 | 1,019,920 | 95 | 31,520 | 0 | 0 | 0.00% | 0 |
24.11.07 | 1,019,645 | 275 | 5,243 | 0 | 0 | 0.00% | 0 |
24.11.06 | 1,019,555 | 90 | 31,478 | 0 | 0 | 0.00% | 0 |
24.11.05 | 1,019,450 | 105 | 4,865 | 0 | 0 | 0.00% | 0 |
24.11.04 | 1,019,365 | 85 | 5,271 | 0 | 0 | 0.00% | 0 |
24.11.01 | 1,019,095 | 270 | 53,655 | 0 | 0 | 0.00% | 0 |
24.10.31 | 1,019,005 | 90 | 9,578 | 0 | 0 | 0.00% | 0 |
24.10.30 | 1,018,915 | 90 | 30,470 | 0 | 0 | 0.00% | 0 |
24.10.29 | 1,018,810 | 105 | 4,234 | 0 | 0 | 0.00% | 0 |
24.10.28 | 1,018,725 | 85 | 9,237 | 0 | 0 | 0.00% | 0 |
24.10.25 | 1,018,455 | 270 | 11,369 | 0 | 0 | 0.00% | 0 |
24.10.24 | 1,018,350 | 105 | 52,767 | 0 | 0 | 0.00% | 0 |
24.10.23 | 1,018,265 | 85 | 13,232 | 0 | 0 | 0.00% | 0 |
24.10.22 | 1,018,175 | 90 | 12,633 | 0 | 0 | 0.00% | 0 |
24.10.21 | 1,018,085 | 90 | 7,303 | 0 | 0 | 0.00% | 0 |
24.10.18 | 1,017,815 | 270 | 10,519 | 0 | 0 | 0.00% | 0 |
24.10.17 | 1,017,725 | 90 | 9,633 | 0 | 0 | 0.00% | 0 |
24.10.16 | 1,017,630 | 95 | 13,664 | 0 | 0 | 0.00% | 0 |
24.10.15 | 1,017,540 | 90 | 5,475 | 0 | 0 | 0.00% | 0 |
24.10.14 | 1,017,465 | 75 | 4,367 | 0 | 0 | 0.00% | 0 |
24.10.11 | 1,017,185 | 280 | 13,835 | 0 | 0 | 0.00% | 0 |
24.10.10 | 1,017,090 | 95 | 8,902 | 0 | 0 | 0.00% | 0 |
24.10.08 | 1,016,900 | 190 | 13,420 | 0 | 0 | 0.00% | 0 |
24.10.07 | 1,016,800 | 100 | 13,527 | 0 | 0 | 0.00% | 0 |
24.10.04 | 1,016,620 | 180 | 15,440 | 0 | 0 | 0.00% | 0 |
24.10.02 | 1,016,435 | 185 | 13,834 | 0 | 0 | 0.00% | 0 |
24.09.30 | 1,016,245 | 190 | 8,376 | 0 | 0 | 0.00% | 0 |
24.09.27 | 1,016,050 | 195 | 4,877 | 0 | 0 | 0.00% | 0 |
24.09.26 | 1,015,765 | 285 | 5,127 | 0 | 0 | 0.00% | 0 |
24.09.25 | 1,015,670 | 95 | 5,787 | 0 | 0 | 0.00% | 0 |
24.09.24 | 1,015,575 | 95 | 3,278 | 0 | 0 | 0.00% | 0 |
24.09.23 | 1,015,490 | 85 | 6,018 | 0 | 0 | 0.00% | 0 |
24.09.20 | 1,015,215 | 275 | 12,284 | 0 | 0 | 0.00% | 0 |
24.09.19 | 1,015,120 | 95 | 15,861 | 0 | 0 | 0.00% | 0 |
24.09.13 | 1,014,930 | 190 | 6,972 | 0 | 0 | 0.00% | 0 |
24.09.12 | 1,014,460 | 470 | 7,558 | 0 | 0 | 0.00% | 0 |
24.09.11 | 1,014,375 | 85 | 4,136 | 0 | 0 | 0.00% | 0 |
24.09.10 | 1,014,275 | 100 | 3,006 | 0 | 0 | 0.00% | 0 |
24.09.09 | 1,014,185 | 90 | 3,192 | 0 | 0 | 0.00% | 0 |
24.09.06 | 1,013,910 | 275 | 18,259 | 0 | 0 | 0.00% | 0 |
24.09.05 | 1,013,815 | 95 | 15,314 | 0 | 0 | 0.00% | 0 |
24.09.04 | 1,013,730 | 85 | 9,696 | 0 | 0 | 0.00% | 0 |
24.09.03 | 1,013,635 | 95 | 6,923 | 0 | 0 | 0.00% | 0 |
24.09.02 | 1,013,545 | 90 | 6,761 | 0 | 0 | 0.00% | 0 |
24.08.30 | 1,013,270 | 275 | 15,694 | 0 | 0 | 0.00% | 0 |
24.08.29 | 1,013,180 | 90 | 11,858 | 0 | 0 | 0.00% | 0 |
24.08.28 | 1,013,090 | 90 | 4,591 | 0 | 0 | 0.00% | 0 |
24.08.27 | 1,012,995 | 95 | 4,349 | 0 | 0 | 0.00% | 0 |
24.08.26 | 1,012,905 | 90 | 5,067 | 0 | 0 | 0.00% | 0 |
24.08.23 | 1,012,810 | 95 | 13,475 | 0 | 0 | 0.00% | 0 |
24.08.22 | 1,012,540 | 270 | 16,521 | 0 | 0 | 0.00% | 0 |
24.08.21 | 1,012,445 | 95 | 16,376 | 0 | 0 | 0.00% | 0 |
24.08.20 | 1,012,355 | 90 | 18,218 | 0 | 0 | 0.00% | 0 |
24.08.19 | 1,012,230 | 125 | 17,455 | 0 | 0 | 0.00% | 0 |
24.08.16 | 1,011,870 | 360 | 13,619 | 0 | 0 | 0.00% | 0 |
24.08.14 | 1,011,780 | 90 | 20,954 | 0 | 0 | 0.00% | 0 |
24.08.13 | 1,011,675 | 105 | 9,600 | 0 | 0 | 0.00% | 0 |
24.08.12 | 1,011,560 | 115 | 7,279 | 0 | 0 | 0.00% | 0 |
24.08.09 | 1,011,290 | 270 | 31,649 | 0 | 0 | 0.00% | 0 |
24.08.08 | 1,011,200 | 90 | 42,096 | 0 | 0 | 0.00% | 0 |
24.08.07 | 1,011,105 | 95 | 28,478 | 0 | 0 | 0.00% | 0 |
24.08.06 | 1,011,005 | 100 | 7,568 | 0 | 0 | 0.00% | 0 |
24.08.05 | 1,010,910 | 95 | 47,110 | 0 | 0 | 0.00% | 0 |
24.08.02 | 1,010,640 | 270 | 23,871 | 0 | 0 | 0.00% | 0 |
24.08.01 | 1,010,540 | 100 | 45,512 | 0 | 0 | 0.00% | 0 |
24.07.31 | 1,010,450 | 90 | 5,933 | 0 | 0 | 0.00% | 0 |
24.07.30 | 1,010,350 | 100 | 8,512 | 0 | 0 | 0.00% | 0 |
24.07.29 | 1,010,260 | 90 | 8,413 | 0 | 0 | 0.00% | 0 |
24.07.26 | 1,009,985 | 275 | 10,715 | 0 | 0 | 0.00% | 0 |
24.07.25 | 1,009,895 | 90 | 13,731 | 0 | 0 | 0.00% | 0 |
24.07.24 | 1,009,805 | 90 | 5,423 | 0 | 0 | 0.00% | 0 |
24.07.23 | 1,009,710 | 95 | 18,574 | 0 | 0 | 0.00% | 0 |
24.07.22 | 1,009,625 | 85 | 8,256 | 0 | 0 | 0.00% | 0 |
24.07.19 | 1,009,350 | 275 | 29,363 | 0 | 0 | 0.00% | 0 |
24.07.18 | 1,009,245 | 105 | 40,525 | 0 | 0 | 0.00% | 0 |
24.07.17 | 1,009,160 | 85 | 12,218 | 0 | 0 | 0.00% | 0 |
24.07.16 | 1,009,060 | 100 | 14,055 | 0 | 0 | 0.00% | 0 |
24.07.15 | 1,008,975 | 85 | 10,640 | 0 | 0 | 0.00% | 0 |
24.07.12 | 1,008,705 | 270 | 14,771 | 0 | 0 | 0.00% | 0 |
24.07.11 | 1,008,610 | 95 | 14,494 | 0 | 0 | 0.00% | 0 |
24.07.10 | 1,008,520 | 90 | 7,086 | 0 | 0 | 0.00% | 0 |
24.07.09 | 1,008,430 | 90 | 12,146 | 0 | 0 | 0.00% | 0 |
24.07.08 | 1,008,350 | 80 | 10,749 | 0 | 0 | 0.00% | 0 |
24.07.05 | 1,008,010 | 340 | 23,368 | 0 | 0 | 0.00% | 0 |
24.07.04 | 1,007,920 | 90 | 20,303 | 0 | 0 | 0.00% | 0 |
24.07.03 | 1,007,820 | 100 | 16,733 | 0 | 0 | 0.00% | 0 |
24.07.02 | 1,007,725 | 95 | 13,965 | 0 | 0 | 0.00% | 0 |
24.07.01 | 1,007,635 | 90 | 13,790 | 0 | 0 | 0.00% | 0 |
24.06.28 | 1,007,340 | 295 | 28,965 | 0 | 0 | 0.00% | 0 |
24.06.27 | 1,007,245 | 95 | 25,323 | 0 | 0 | 0.00% | 0 |
24.06.26 | 1,007,150 | 95 | 13,973 | 0 | 0 | 0.00% | 0 |
24.06.25 | 1,007,050 | 100 | 9,924 | 0 | 0 | 0.00% | 0 |
24.06.24 | 1,006,960 | 90 | 11,552 | 0 | 0 | 0.00% | 0 |
24.06.21 | 1,006,670 | 290 | 10,978 | 0 | 0 | 0.00% | 0 |
24.06.20 | 1,006,575 | 95 | 14,098 | 0 | 0 | 0.00% | 0 |
24.06.19 | 1,006,450 | 125 | 12,158 | 0 | 0 | 0.00% | 0 |
24.06.18 | 1,006,355 | 95 | 9,688 | 0 | 0 | 0.00% | 0 |
24.06.17 | 1,006,255 | 100 | 13,618 | 0 | 0 | 0.00% | 0 |
24.06.14 | 1,005,970 | 285 | 11,840 | 0 | 0 | 0.00% | 0 |
24.06.13 | 1,005,865 | 105 | 14,730 | 0 | 0 | 0.00% | 0 |
24.06.12 | 1,005,775 | 90 | 14,762 | 0 | 0 | 0.00% | 0 |
24.06.11 | 1,005,680 | 95 | 10,331 | 0 | 0 | 0.00% | 0 |
24.06.10 | 1,005,580 | 100 | 8,294 | 0 | 0 | 0.00% | 0 |
24.06.07 | 1,005,255 | 325 | 13,742 | 0 | 0 | 0.00% | 0 |
24.06.05 | 1,005,025 | 230 | 10,930 | 0 | 0 | 0.00% | 0 |
24.06.04 | 1,004,935 | 90 | 12,567 | 0 | 0 | 0.00% | 0 |
24.06.03 | 1,004,825 | 110 | 6,436 | 0 | 0 | 0.00% | 0 |
24.05.31 | 1,004,525 | 300 | 8,434 | 0 | 0 | 0.00% | 0 |
24.05.30 | 1,004,430 | 95 | 19,831 | 0 | 0 | 0.00% | 0 |
24.05.29 | 1,004,330 | 100 | 9,389 | 0 | 0 | 0.00% | 0 |
24.05.28 | 1,004,230 | 100 | 2,708 | 0 | 0 | 0.00% | 0 |
24.05.27 | 1,004,120 | 110 | 4,056 | 0 | 0 | 0.00% | 0 |
24.05.24 | 1,003,815 | 305 | 7,145 | 0 | 0 | 0.00% | 0 |
24.05.23 | 1,003,710 | 105 | 7,433 | 0 | 0 | 0.00% | 0 |
24.05.22 | 1,003,620 | 90 | 4,572 | 0 | 0 | 0.00% | 0 |
24.05.21 | 1,003,520 | 100 | 3,828 | 0 | 0 | 0.00% | 0 |
24.05.20 | 1,003,425 | 95 | 11,172 | 0 | 0 | 0.00% | 0 |
24.05.17 | 1,003,140 | 285 | 12,137 | 0 | 0 | 0.00% | 0 |
24.05.16 | 1,003,030 | 110 | 15,334 | 0 | 0 | 0.00% | 0 |
24.05.14 | 1,002,830 | 200 | 13,023 | 0 | 0 | 0.00% | 0 |
24.05.13 | 1,002,705 | 125 | 10,035 | 0 | 0 | 0.00% | 0 |
24.05.10 | 1,002,405 | 300 | 24,754 | 0 | 0 | 0.00% | 0 |
24.05.09 | 1,002,305 | 100 | 8,360 | 0 | 0 | 0.00% | 0 |
24.05.08 | 1,002,210 | 95 | 5,264 | 0 | 0 | 0.00% | 0 |
24.05.07 | 1,002,045 | 165 | 6,853 | 0 | 0 | 0.00% | 0 |
24.05.03 | 1,001,645 | 400 | 9,084 | 0 | 0 | 0.00% | 0 |
24.05.02 | 1,001,545 | 100 | 9,291 | 0 | 0 | 0.00% | 0 |
24.04.30 | 1,001,350 | 195 | 4,981 | 0 | 0 | 0.00% | 0 |
24.04.29 | 1,001,260 | 90 | 3,610 | 0 | 0 | 0.00% | 0 |
24.04.26 | 1,000,925 | 335 | 5,957 | 0 | 0 | 0.00% | 0 |
24.04.25 | 1,000,825 | 100 | 4,451 | 0 | 0 | 0.00% | 0 |
24.04.24 | 1,000,715 | 110 | 1,793 | 0 | 0 | 0.00% | 0 |
24.04.23 | 0 | 175 | 5,797 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.