KODEX ESG종합채권(A-이상)액티브

(439860)    I    코스피 ETF 11.29 15:33
112,845 전일 112,345 고가 112,845 상한가 146,045 거래량
(주) 		540
500 0.45% 시가 112,845 저가 112,845 하한가 78,645 거래대금
(백만) 		61
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.29 112,345 500 540 0 0 0.00% 2,774,000
24.11.28 112,270 75 4 0 0 0.00% 2,774,000
24.11.27 112,255 15 0 0 0 0.00% 2,684,000
24.11.26 112,375 120 17 0 0 0.00% 2,551,000
24.11.25 112,375 0 0 0 0 0.00% 2,551,000
24.11.22 112,015 360 1 0 0 0.00% 2,551,000
24.11.21 111,955 60 0 0 0 0.00% 2,551,000
24.11.20 111,885 70 0 0 0 0.00% 2,551,000
24.11.19 111,825 60 600 0 0 0.00% 2,551,000
24.11.18 111,850 25 1 0 0 0.00% 2,551,000
24.11.15 112,070 220 297 0 0 0.00% 0
24.11.13 112,100 45 3 0 0 0.00% 0
24.11.12 112,120 20 61 0 0 0.00% 0
24.11.11 111,755 365 90 0 0 0.00% 0
24.11.08 111,670 85 40 0 0 0.00% 0
24.11.07 111,750 80 1 0 0 0.00% 0
24.11.06 111,935 185 114 0 0 0.00% 0
24.11.05 111,675 260 1 0 0 0.00% 0
24.11.04 111,940 265 228 0 0 0.00% 0
24.11.01 111,880 60 6 0 0 0.00% 0
24.10.31 111,880 0 0 0 0 0.00% 0
24.10.30 111,635 245 17 0 0 0.00% 0
24.10.29 111,770 135 27 0 0 0.00% 0
24.10.28 111,735 35 0 0 0 0.00% 0
24.10.25 111,605 130 23 0 0 0.00% 0
24.10.24 111,825 220 32 0 0 0.00% 0
24.10.23 111,920 95 5 0 0 0.00% 0
24.10.22 111,840 80 13 0 0 0.00% 0
24.10.21 111,915 75 3 0 0 0.00% 0
24.10.18 111,955 40 0 0 0 0.00% 0
24.10.17 111,835 120 113 0 0 0.00% 0
24.10.16 111,750 85 611 0 0 0.00% 0
24.10.15 111,750 0 382 0 0 0.00% 0
24.10.14 111,445 305 111 0 0 0.00% 0
24.10.11 111,470 25 300 0 0 0.00% 0
24.10.10 111,620 150 39 0 0 0.00% 0
24.10.08 111,680 60 9 0 0 0.00% 0
24.10.07 111,745 65 40 0 0 0.00% 0
24.10.04 111,635 110 48 0 0 0.00% 0
24.10.02 111,590 45 8 0 0 0.00% 0
24.09.30 111,580 10 0 0 0 0.00% 0
24.09.27 111,565 15 2 0 0 0.00% 0
24.09.26 111,440 125 2 0 0 0.00% 0
24.09.25 111,430 10 40 0 0 0.00% 0
24.09.24 111,725 295 30 0 0 0.00% 0
24.09.23 111,720 5 53 0 0 0.00% 0
24.09.20 111,765 45 0 0 0 0.00% 0
24.09.19 111,600 165 12 0 0 0.00% 0
24.09.13 111,690 90 0 0 0 0.00% 0
24.09.12 111,475 215 4 0 0 0.00% 0
24.09.11 111,235 240 24 0 0 0.00% 0
24.09.10 111,235 0 0 0 0 0.00% 0
24.09.09 111,130 105 2 0 0 0.00% 0
24.09.06 111,080 50 6 0 0 0.00% 0
24.09.05 111,155 75 7 0 0 0.00% 0
24.09.04 111,155 0 3 0 0 0.00% 0
24.09.03 111,245 90 0 0 0 0.00% 0
24.09.02 111,270 25 0 0 0 0.00% 0
24.08.30 111,325 55 0 0 0 0.00% 0
24.08.29 111,255 70 6 0 0 0.00% 0
24.08.28 111,305 50 5 0 0 0.00% 0
24.08.27 111,305 0 0 0 0 0.00% 0
24.08.26 111,350 45 2 0 0 0.00% 0
24.08.23 111,275 75 9 0 0 0.00% 0
24.08.22 111,130 145 1 0 0 0.00% 0
24.08.21 111,130 0 0 0 0 0.00% 0
24.08.20 111,130 0 0 0 0 0.00% 0
24.08.19 111,150 20 0 0 0 0.00% 0
24.08.16 111,085 65 15 0 0 0.00% 0
24.08.14 111,035 50 195 0 0 0.00% 0
24.08.13 111,035 0 0 0 0 0.00% 0
24.08.12 111,035 0 1 0 0 0.00% 0
24.08.09 111,255 220 91 0 0 0.00% 0
24.08.08 110,970 285 152 0 0 0.00% 0
24.08.07 111,470 500 33 0 0 0.00% 0
24.08.06 111,190 280 1 0 0 0.00% 0
24.08.05 111,040 150 89 0 0 0.00% 0
24.08.02 111,040 0 0 0 0 0.00% 0
24.08.01 111,035 5 7 0 0 0.00% 0
24.07.31 111,080 45 0 0 0 0.00% 0
24.07.30 110,730 350 15 0 0 0.00% 0
24.07.29 110,730 0 0 0 0 0.00% 0
24.07.26 110,665 65 0 0 0 0.00% 0
24.07.25 110,705 40 1 0 0 0.00% 0
24.07.24 110,705 0 0 0 0 0.00% 0
24.07.23 110,705 0 0 0 0 0.00% 0
24.07.22 110,705 0 227 0 0 0.00% 0
24.07.19 110,705 0 0 0 0 0.00% 0
24.07.18 110,705 0 0 0 0 0.00% 0
24.07.17 110,705 0 0 0 0 0.00% 0
24.07.16 110,705 0 0 0 0 0.00% 0
24.07.15 110,555 150 1 0 0 0.00% 0
24.07.12 110,665 110 227 0 0 0.00% 0
24.07.11 110,360 305 45 0 0 0.00% 0
24.07.10 110,330 30 0 0 0 0.00% 0
24.07.09 110,335 5 59 0 0 0.00% 0
24.07.08 110,295 40 5 0 0 0.00% 0
24.07.05 110,175 120 0 0 0 0.00% 0
24.07.04 110,365 190 35 0 0 0.00% 0
24.07.03 109,990 375 5 0 0 0.00% 0
24.07.02 110,050 60 3 0 0 0.00% 0
24.07.01 109,960 90 0 0 0 0.00% 0
24.06.28 109,965 5 8 0 0 0.00% 0
24.06.27 109,945 20 0 0 0 0.00% 0
24.06.26 109,930 15 1 0 0 0.00% 0
24.06.25 110,225 295 45 0 0 0.00% 0
24.06.24 110,185 40 70 0 0 0.00% 0
24.06.21 110,235 50 126 0 0 0.00% 0
24.06.20 109,825 410 2 0 0 0.00% 0
24.06.19 109,820 5 2 0 0 0.00% 0
24.06.18 109,730 90 2 0 0 0.00% 0
24.06.17 109,650 80 202 0 0 0.00% 0
24.06.14 109,605 45 0 0 0 0.00% 0
24.06.13 109,570 35 0 0 0 0.00% 0
24.06.12 109,570 0 0 0 0 0.00% 0
24.06.11 109,540 30 3 0 0 0.00% 0
24.06.10 109,445 95 0 0 0 0.00% 0
24.06.07 109,585 140 1 0 0 0.00% 0
24.06.05 109,205 380 200 0 0 0.00% 0
24.06.04 109,365 160 96 0 0 0.00% 0
24.06.03 109,385 20 0 0 0 0.00% 0
24.05.31 109,205 180 180 0 0 0.00% 0
24.05.30 109,205 0 0 0 0 0.00% 0
24.05.29 109,160 45 2 0 0 0.00% 0
24.05.28 109,385 225 34 0 0 0.00% 0
24.05.27 109,420 35 2 0 0 0.00% 0
24.05.24 109,120 300 100 0 0 0.00% 0
24.05.23 109,100 20 40 0 0 0.00% 0
24.05.22 109,315 215 942 0 0 0.00% 0
24.05.21 109,385 70 233 0 0 0.00% 0
24.05.20 109,200 185 16 0 0 0.00% 0
24.05.17 109,200 0 0 0 0 0.00% 0
24.05.16 109,130 70 26 0 0 0.00% 0
24.05.14 109,130 0 4 0 0 0.00% 0
24.05.13 109,130 0 0 0 0 0.00% 0
24.05.10 109,110 20 17 0 0 0.00% 0
24.05.09 109,110 0 10 0 0 0.00% 0
24.05.08 108,935 175 10 0 0 0.00% 0
24.05.07 108,935 0 0 0 0 0.00% 0
24.05.03 108,890 45 15 0 0 0.00% 0
24.05.02 108,800 90 12 0 0 0.00% 0
24.04.30 108,835 35 10 0 0 0.00% 0
24.04.29 108,765 70 210 0 0 0.00% 0
24.04.26 108,830 65 234 0 0 0.00% 0
24.04.25 108,760 70 55 0 0 0.00% 0
24.04.24 108,760 0 0 0 0 0.00% 0
24.04.23 108,825 65 182 0 0 0.00% 0
24.04.22 108,690 135 10 0 0 0.00% 0
24.04.19 108,605 0 0 0 0 0.00% 0
24.04.18 108,775 170 22 0 0 0.00% 0
24.04.17 108,815 40 9 0 0 0.00% 0
24.04.16 108,885 0 0 0 0 0.00% 0
24.04.15 108,755 0 0 0 0 0.00% 0
24.04.12 108,675 80 23 0 0 0.00% 0
24.04.11 108,865 190 39 0 0 0.00% 0
24.04.09 108,865 0 116 0 0 0.00% 0
24.04.04 108,620 245 50 0 0 0.00% 0
24.04.03 108,665 45 9 0 0 0.00% 0
24.04.02 108,595 70 74 0 0 0.00% 0
24.04.01 108,815 220 3 0 0 0.00% 0
24.03.29 108,800 15 100 0 0 0.00% 0
24.03.28 108,715 85 1 0 0 0.00% 0
24.03.27 108,720 5 1 0 0 0.00% 0
24.03.26 108,715 5 1 0 0 0.00% 0
24.03.25 108,505 210 2 0 0 0.00% 0
24.03.21 108,400 105 1 0 0 0.00% 0
24.03.20 108,450 50 1 0 0 0.00% 0
24.03.19 108,505 55 123 0 0 0.00% 0
24.03.18 108,555 50 1 0 0 0.00% 0
24.03.15 108,595 40 2 0 0 0.00% 0
24.03.14 108,525 70 11 0 0 0.00% 0
24.03.13 108,510 15 1 0 0 0.00% 0
24.03.12 108,310 200 1 0 0 0.00% 0
24.03.11 108,400 90 50 0 0 0.00% 0
24.03.08 108,395 5 191 0 0 0.00% 0
24.03.07 108,300 95 2 0 0 0.00% 0
24.03.06 108,265 35 3 0 0 0.00% 0
24.03.05 107,985 280 1 0 0 0.00% 0
24.03.04 108,240 255 8 0 0 0.00% 0
24.02.29 108,230 10 1 0 0 0.00% 0
24.02.28 108,225 5 4 0 0 0.00% 0
24.02.27 108,115 110 1 0 0 0.00% 0
24.02.26 107,970 145 1 0 0 0.00% 0
24.02.23 108,050 80 11 0 0 0.00% 0
24.02.22 107,785 265 30 0 0 0.00% 0
24.02.19 107,870 120 100 0 0 0.00% 0
24.02.15 107,770 100 1 0 0 0.00% 0
24.02.14 108,000 230 1 0 0 0.00% 0
24.02.13 108,000 0 1 0 0 0.00% 0
24.02.06 107,885 0 5 0 0 0.00% 0
24.02.02 107,685 200 184 0 0 0.00% 0
24.01.25 107,450 260 1 0 0 0.00% 0
24.01.19 107,630 190 1 0 0 0.00% 0
24.01.17 107,700 25 4 0 0 0.00% 0
24.01.15 107,420 280 5 0 0 0.00% 0
24.01.12 107,300 120 47 0 0 0.00% 0
24.01.11 107,310 10 2 0 0 0.00% 0
24.01.05 107,370 60 12 0 0 0.00% 0
24.01.04 107,440 70 12 0 0 0.00% 0
24.01.02 107,470 180 120 0 0 0.00% 0
23.12.28 107,445 25 48 0 0 0.00% 0
23.12.27 107,350 95 4 0 0 0.00% 0
23.12.22 107,350 0 10 0 0 0.00% 0
23.12.21 107,210 140 10 0 0 0.00% 0
23.12.20 107,200 10 39 0 0 0.00% 0
23.12.19 106,990 210 8 0 0 0.00% 0
23.12.18 107,070 80 4 0 0 0.00% 0
23.12.15 106,690 380 7 0 0 0.00% 0
23.12.13 106,585 105 2 0 0 0.00% 0
23.12.12 106,675 90 1 0 0 0.00% 0
23.12.11 106,455 220 2 0 0 0.00% 0
23.12.06 106,180 210 9 0 0 0.00% 0
23.12.05 106,000 180 10 0 0 0.00% 0
23.12.04 106,195 195 43 0 0 0.00% 0
23.11.30 105,665 530 100 0 0 0.00% 0
23.11.29 105,755 90 20 0 0 0.00% 0
23.11.28 105,720 35 2 0 0 0.00% 0
23.11.27 105,705 15 66 0 0 0.00% 0
23.11.23 105,610 95 4 0 0 0.00% 0
23.11.21 105,420 190 9 0 0 0.00% 0
23.11.17 105,030 390 11 0 0 0.00% 0
23.11.08 104,505 60 126 0 0 0.00% 0
23.11.06 104,235 270 4 0 0 0.00% 0
23.11.01 104,140 60 191 0 0 0.00% 0
23.10.16 104,435 275 2 0 0 0.00% 0
23.10.13 104,190 245 1 0 0 0.00% 0
23.09.25 104,190 100 5 0 0 0.00% 0
23.09.19 104,215 0 2 0 0 0.00% 0
23.08.28 104,270 275 1 0 0 0.00% 0
23.08.25 104,030 240 1 0 0 0.00% 0
23.08.22 104,220 315 5 0 0 0.00% 0
23.08.21 104,040 180 1 0 0 0.00% 0
23.07.27 104,030 75 20 0 0 0.00% 0
23.07.14 103,560 460 1 0 0 0.00% 0
23.07.11 103,650 315 1 0 0 0.00% 0
23.07.05 103,690 15 3 0 0 0.00% 0
23.07.04 103,700 10 76 0 0 0.00% 0
23.06.26 103,575 145 76 0 0 0.00% 0
23.06.19 103,630 140 1 0 0 0.00% 0
23.06.08 103,615 170 3 0 0 0.00% 0
23.05.26 103,790 170 1 0 0 0.00% 0
23.05.24 103,945 135 30 0 0 0.00% 0
23.05.23 103,895 50 2 0 0 0.00% 0
23.05.16 103,860 110 100 0 0 0.00% 0
23.05.03 103,665 145 1 0 0 0.00% 0
23.04.24 103,645 20 1 0 0 0.00% 0
23.04.20 103,700 55 30 0 0 0.00% 0
23.04.14 103,640 160 31 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    12.01 14:46 더보기 >