PLUS 글로벌MSCI(합성 H)

(189400)    I    코스피 ETF 11.08 15:33
19,865 전일 19,840 고가 19,995 상한가 25,790 거래량
(주) 		6,109
25 0.13% 시가 19,825 저가 19,765 하한가 13,890 거래대금
(백만) 		121
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 19,840 25 6,109 0 0 0.00% 300,000
24.11.07 19,550 290 3,131 0 0 0.00% 300,000
24.11.06 19,305 245 1,041 0 0 0.00% 300,000
24.11.05 19,395 90 2,300 0 0 0.00% 510,000
24.11.04 19,295 100 1,356 0 0 0.00% 510,000
24.11.01 19,525 230 211 0 0 0.00% 510,000
24.10.31 19,760 235 488 0 0 0.00% 300,000
24.10.30 19,780 20 0 0 0 0.00% 300,000
24.10.29 19,510 270 1,113 0 0 0.00% 300,000
24.10.28 19,690 180 1,072 0 0 0.00% 300,000
24.10.25 19,700 10 1,208 0 0 0.00% 0
24.10.24 19,885 185 57 0 0 0.00% 0
24.10.23 19,825 60 58 0 0 0.00% 0
24.10.22 20,015 190 33 0 0 0.00% 0
24.10.21 19,910 105 34 0 0 0.00% 0
24.10.18 19,845 65 147 0 0 0.00% 0
24.10.17 19,735 110 91 0 0 0.00% 0
24.10.16 20,040 305 22 0 0 0.00% 0
24.10.15 19,905 135 1,520 0 0 0.00% 0
24.10.14 19,795 110 644 0 0 0.00% 0
24.10.11 19,805 10 205 0 0 0.00% 0
24.10.10 19,705 100 1,192 0 0 0.00% 0
24.10.08 19,815 110 279 0 0 0.00% 0
24.10.07 19,595 220 224 0 0 0.00% 0
24.10.04 19,840 245 758 0 0 0.00% 0
24.10.02 19,795 45 3,324 0 0 0.00% 0
24.09.30 19,810 15 159 0 0 0.00% 0
24.09.27 19,770 40 1,151 0 0 0.00% 0
24.09.26 19,710 60 140 0 0 0.00% 0
24.09.25 19,670 40 1,269 0 0 0.00% 0
24.09.24 19,630 40 44 0 0 0.00% 0
24.09.23 19,625 5 115 0 0 0.00% 0
24.09.20 19,375 250 884 0 0 0.00% 0
24.09.19 19,205 170 35 0 0 0.00% 0
24.09.13 19,070 135 178 0 0 0.00% 0
24.09.12 18,900 170 125 0 0 0.00% 0
24.09.11 18,900 0 1 0 0 0.00% 0
24.09.10 18,635 265 74 0 0 0.00% 0
24.09.09 19,135 500 124 0 0 0.00% 0
24.09.06 19,155 20 13 0 0 0.00% 0
24.09.05 19,180 25 7 0 0 0.00% 0
24.09.04 19,400 220 27 0 0 0.00% 0
24.09.03 19,590 190 226 0 0 0.00% 0
24.09.02 19,445 145 34 0 0 0.00% 0
24.08.30 19,390 55 209 0 0 0.00% 0
24.08.29 19,390 0 46 0 0 0.00% 0
24.08.28 19,375 15 36 0 0 0.00% 0
24.08.27 19,540 165 138 0 0 0.00% 0
24.08.26 19,250 290 320 0 0 0.00% 0
24.08.23 19,345 95 118 0 0 0.00% 0
24.08.22 19,380 35 59 0 0 0.00% 0
24.08.21 19,355 25 14 0 0 0.00% 0
24.08.20 19,300 55 1,253 0 0 0.00% 0
24.08.19 19,270 30 40 0 0 0.00% 0
24.08.16 18,710 560 64 0 0 0.00% 0
24.08.14 18,440 270 51 0 0 0.00% 0
24.08.13 18,500 60 67 0 0 0.00% 0
24.08.12 18,285 215 18 0 0 0.00% 0
24.08.09 18,100 185 80 0 0 0.00% 0
24.08.08 18,345 245 89 0 0 0.00% 0
24.08.07 17,730 615 51 0 0 0.00% 0
24.08.06 18,050 320 506 0 0 0.00% 0
24.08.05 18,795 745 1,012 0 0 0.00% 0
24.08.02 19,130 335 91 0 0 0.00% 0
24.08.01 18,920 210 402 0 0 0.00% 0
24.07.31 18,900 20 13 0 0 0.00% 0
24.07.30 18,850 50 35 0 0 0.00% 0
24.07.29 18,730 120 2,046 0 0 0.00% 0
24.07.26 18,830 100 649 0 0 0.00% 0
24.07.25 19,200 370 479 0 0 0.00% 0
24.07.24 19,200 0 54 0 0 0.00% 0
24.07.23 19,085 115 154 0 0 0.00% 0
24.07.22 19,180 95 474 0 0 0.00% 0
24.07.19 19,355 175 167 0 0 0.00% 0
24.07.18 19,580 225 55 0 0 0.00% 0
24.07.17 19,420 160 1,165 0 0 0.00% 0
24.07.16 19,645 225 64 0 0 0.00% 0
24.07.15 19,335 310 79 0 0 0.00% 0
24.07.12 19,345 10 422 0 0 0.00% 0
24.07.11 19,255 90 601 0 0 0.00% 0
24.07.10 19,115 140 6 0 0 0.00% 0
24.07.09 19,230 115 186 0 0 0.00% 0
24.07.08 19,195 35 105 0 0 0.00% 0
24.07.05 19,155 40 5 0 0 0.00% 0
24.07.04 18,920 235 3,116 0 0 0.00% 0
24.07.03 18,760 160 1,340 0 0 0.00% 0
24.07.02 18,905 145 1,509 0 0 0.00% 0
24.07.01 18,915 10 33 0 0 0.00% 0
24.06.28 18,890 25 43 0 0 0.00% 0
24.06.27 18,910 20 103 0 0 0.00% 0
24.06.26 18,860 50 124 0 0 0.00% 0
24.06.25 18,830 30 124 0 0 0.00% 0
24.06.24 18,915 85 13 0 0 0.00% 0
24.06.21 18,880 35 153 0 0 0.00% 0
24.06.20 18,870 10 6 0 0 0.00% 0
24.06.19 18,755 115 1,148 0 0 0.00% 0
24.06.18 18,715 40 846 0 0 0.00% 0
24.06.17 18,730 15 93 0 0 0.00% 0
24.06.14 18,735 5 68 0 0 0.00% 0
24.06.13 18,695 40 5 0 0 0.00% 0
24.06.12 18,685 10 3 0 0 0.00% 0
24.06.11 18,670 15 478 0 0 0.00% 0
24.06.10 18,675 5 103 0 0 0.00% 0
24.06.07 18,525 150 120 0 0 0.00% 0
24.06.05 18,500 25 395 0 0 0.00% 0
24.06.04 18,505 5 12 0 0 0.00% 0
24.06.03 18,240 265 192 0 0 0.00% 0
24.05.31 18,435 195 18,046 0 0 0.00% 0
24.05.30 18,465 30 31 0 0 0.00% 0
24.05.29 18,690 225 50 0 0 0.00% 0
24.05.28 18,675 15 27 0 0 0.00% 0
24.05.27 18,540 135 143 0 0 0.00% 0
24.05.24 18,695 155 128 0 0 0.00% 0
24.05.23 18,720 25 1,758 0 0 0.00% 0
24.05.22 18,715 5 102 0 0 0.00% 0
24.05.21 18,700 15 74 0 0 0.00% 0
24.05.20 18,510 190 15 0 0 0.00% 0
24.05.17 18,600 90 139 0 0 0.00% 0
24.05.16 18,245 355 164 0 0 0.00% 0
24.05.14 18,385 140 513 0 0 0.00% 0
24.05.13 18,360 25 33 0 0 0.00% 0
24.05.10 18,165 195 117 0 0 0.00% 0
24.05.09 18,165 0 42 0 0 0.00% 0
24.05.08 18,150 15 62 0 0 0.00% 0
24.05.07 17,960 190 245 0 0 0.00% 0
24.05.03 17,775 185 63 0 0 0.00% 0
24.05.02 18,045 270 1,167 0 0 0.00% 0
24.04.30 17,980 65 1 0 0 0.00% 0
24.04.29 17,810 170 124 0 0 0.00% 0
24.04.26 17,875 65 47 0 0 0.00% 0
24.04.25 17,855 20 234 0 0 0.00% 0
24.04.24 17,660 195 47 0 0 0.00% 0
24.04.23 17,445 215 134 0 0 0.00% 0
24.04.22 17,490 45 80 0 0 0.00% 0
24.04.19 17,535 45 393 0 0 0.00% 0
24.04.18 17,745 210 132 0 0 0.00% 0
24.04.17 17,800 55 35 0 0 0.00% 0
24.04.16 18,000 200 92 0 0 0.00% 0
24.04.15 18,225 0 0 0 0 0.00% 0
24.04.12 18,090 135 36 0 0 0.00% 0
24.04.11 18,320 230 33 0 0 0.00% 0
24.04.09 18,305 15 105 0 0 0.00% 0
24.04.08 18,155 150 25 0 0 0.00% 0
24.04.05 18,375 220 1,702 0 0 0.00% 0
24.04.04 18,250 125 71 0 0 0.00% 0
24.04.03 18,365 115 235 0 0 0.00% 0
24.04.02 18,415 50 4 0 0 0.00% 0
24.04.01 18,410 5 146 0 0 0.00% 0
24.03.29 18,315 95 103 0 0 0.00% 0
24.03.28 18,340 25 480 0 0 0.00% 0
24.03.27 18,370 30 92 0 0 0.00% 0
24.03.26 18,415 45 158 0 0 0.00% 0
24.03.25 18,405 10 111 0 0 0.00% 0
24.03.22 18,375 30 17 0 0 0.00% 0
24.03.21 18,090 285 97 0 0 0.00% 0
24.03.20 18,080 10 38 0 0 0.00% 0
24.03.19 18,085 5 13 0 0 0.00% 0
24.03.18 18,170 85 423 0 0 0.00% 0
24.03.15 18,260 90 522 0 0 0.00% 0
24.03.14 18,150 110 69 0 0 0.00% 0
24.03.13 18,100 50 55 0 0 0.00% 0
24.03.12 18,100 0 21 0 0 0.00% 0
24.03.11 18,120 20 181 0 0 0.00% 0
24.03.08 17,950 170 14 0 0 0.00% 0
24.03.07 17,860 90 80 0 0 0.00% 0
24.03.06 17,995 135 42 0 0 0.00% 0
24.03.05 18,065 70 16 0 0 0.00% 0
24.03.04 17,720 345 290 0 0 0.00% 0
24.02.29 17,760 40 45 0 0 0.00% 0
24.02.28 17,890 130 1,357 0 0 0.00% 0
24.02.27 17,930 40 183 0 0 0.00% 0
24.02.26 17,810 120 13,403 0 0 0.00% 0
24.02.23 17,655 155 285 0 0 0.00% 0
24.02.22 17,685 30 55 0 0 0.00% 0
24.02.21 17,685 0 349 0 0 0.00% 0
24.02.20 17,600 85 7 0 0 0.00% 0
24.02.19 17,600 0 45 0 0 0.00% 0
24.02.16 17,625 25 253 0 0 0.00% 0
24.02.15 17,210 415 43 0 0 0.00% 0
24.02.14 17,490 280 336 0 0 0.00% 0
24.02.13 17,535 45 1,395 0 0 0.00% 0
24.02.08 17,430 105 6 0 0 0.00% 0
24.02.07 17,340 90 76 0 0 0.00% 0
24.02.06 17,265 75 28 0 0 0.00% 0
24.02.05 17,285 20 545 0 0 0.00% 0
24.02.02 17,140 145 1,425 0 0 0.00% 0
24.02.01 17,265 125 271 0 0 0.00% 0
24.01.31 17,185 80 122 0 0 0.00% 0
24.01.30 17,130 55 509 0 0 0.00% 0
24.01.29 17,085 45 1,279 0 0 0.00% 0
24.01.26 17,175 90 178 0 0 0.00% 0
24.01.25 17,165 10 354 0 0 0.00% 0
24.01.24 17,140 25 5 0 0 0.00% 0
24.01.23 17,030 110 1,881 0 0 0.00% 0
24.01.22 16,750 280 1,426 0 0 0.00% 0
24.01.19 16,790 40 418 0 0 0.00% 0
24.01.18 16,810 20 10 0 0 0.00% 0
24.01.17 16,990 180 94 0 0 0.00% 0
24.01.16 17,010 20 465 0 0 0.00% 0
24.01.15 16,895 115 1,287 0 0 0.00% 0
24.01.12 17,030 135 1,042 0 0 0.00% 0
24.01.11 16,865 165 154 0 0 0.00% 0
24.01.09 16,845 20 1,122 0 0 0.00% 0
24.01.08 16,670 175 398 0 0 0.00% 0
24.01.05 16,700 30 116 0 0 0.00% 0
24.01.04 16,850 150 474 0 0 0.00% 0
24.01.03 17,205 355 198 0 0 0.00% 0
24.01.02 17,230 25 253 0 0 0.00% 0
23.12.28 17,125 105 83 0 0 0.00% 0
23.12.27 17,045 80 299 0 0 0.00% 0
23.12.26 16,875 170 181 0 0 0.00% 0
23.12.22 16,885 10 467 0 0 0.00% 0
23.12.21 16,970 85 107 0 0 0.00% 0
23.12.20 16,780 190 406 0 0 0.00% 0
23.12.19 16,770 10 842 0 0 0.00% 0
23.12.18 16,745 25 115 0 0 0.00% 0
23.12.15 16,750 5 117 0 0 0.00% 0
23.12.14 16,580 170 164 0 0 0.00% 0
23.12.13 16,590 10 19 0 0 0.00% 0
23.12.12 16,470 120 107 0 0 0.00% 0
23.12.11 16,410 60 315 0 0 0.00% 0
23.12.08 16,200 210 74 0 0 0.00% 0
23.12.07 16,260 60 11 0 0 0.00% 0
23.12.06 16,230 30 48 0 0 0.00% 0
23.12.05 16,485 255 155 0 0 0.00% 0
23.12.04 16,385 100 156 0 0 0.00% 0
23.12.01 16,200 185 55 0 0 0.00% 0
23.11.30 16,445 245 23 0 0 0.00% 0
23.11.29 16,260 185 2,130 0 0 0.00% 0
23.11.28 16,235 25 68 0 0 0.00% 0
23.11.27 16,210 25 75 0 0 0.00% 0
23.11.24 16,180 30 114 0 0 0.00% 0
23.11.23 16,195 15 41 0 0 0.00% 0
23.11.22 16,195 0 1 0 0 0.00% 0
23.11.21 16,085 110 26 0 0 0.00% 0
23.11.20 16,150 65 61 0 0 0.00% 0
23.11.17 16,000 150 31 0 0 0.00% 0
23.11.16 16,160 160 36 0 0 0.00% 0
23.11.15 15,645 515 290 0 0 0.00% 0
23.11.14 15,635 10 4 0 0 0.00% 0
23.11.13 15,580 55 23 0 0 0.00% 0
23.11.09 15,520 60 208 0 0 0.00% 0
23.11.08 15,550 30 1,358 0 0 0.00% 0
23.11.07 15,540 10 203 0 0 0.00% 0
23.11.06 15,355 185 2,093 0 0 0.00% 0
23.11.03 15,140 215 419 0 0 0.00% 0
23.11.02 14,915 225 135 0 0 0.00% 0
23.11.01 14,960 45 193 0 0 0.00% 0
23.10.31 14,880 80 14 0 0 0.00% 0
23.10.30 15,030 150 55 0 0 0.00% 0
23.10.27 14,965 65 16 0 0 0.00% 0
23.10.26 15,235 270 162 0 0 0.00% 0
23.10.25 15,215 20 490 0 0 0.00% 0
23.10.24 15,095 120 31 0 0 0.00% 0
23.10.23 15,170 75 233 0 0 0.00% 0
23.10.20 15,445 275 78 0 0 0.00% 0
23.10.19 15,690 245 20 0 0 0.00% 0
23.10.18 15,565 125 67 0 0 0.00% 0
23.10.17 15,585 20 81 0 0 0.00% 0
23.10.16 15,705 120 100 0 0 0.00% 0
23.10.12 15,630 75 13 0 0 0.00% 0
23.10.11 15,430 200 77 0 0 0.00% 0
23.10.10 15,185 245 67 0 0 0.00% 0
23.10.06 15,310 125 90 0 0 0.00% 0
23.10.05 15,215 95 63 0 0 0.00% 0
23.10.04 15,355 140 319 0 0 0.00% 0
23.09.27 15,735 380 66 0 0 0.00% 0
23.09.26 15,710 25 22 0 0 0.00% 0
23.09.25 15,545 165 130 0 0 0.00% 0
23.09.22 15,925 380 766 0 0 0.00% 0
23.09.21 16,080 155 165 0 0 0.00% 0
23.09.20 15,995 85 1 0 0 0.00% 0
23.09.19 16,100 105 515 0 0 0.00% 0
23.09.18 16,200 100 154 0 0 0.00% 0
23.09.15 16,090 110 173 0 0 0.00% 0
23.09.13 16,010 80 4 0 0 0.00% 0
23.09.12 16,050 40 60 0 0 0.00% 0
23.09.11 15,890 160 448 0 0 0.00% 0
23.09.08 15,940 50 283 0 0 0.00% 0
23.09.07 16,180 240 34 0 0 0.00% 0
23.09.06 16,155 25 2 0 0 0.00% 0
23.09.05 16,280 125 9 0 0 0.00% 0
23.09.04 16,120 160 29 0 0 0.00% 0
23.09.01 16,260 140 122 0 0 0.00% 0
23.08.31 16,235 25 101 0 0 0.00% 0
23.08.30 16,005 230 681 0 0 0.00% 0
23.08.29 15,905 100 67 0 0 0.00% 0
23.08.28 15,800 105 38 0 0 0.00% 0
23.08.25 15,960 160 153 0 0 0.00% 0
23.08.24 15,835 125 35 0 0 0.00% 0
23.08.23 15,835 0 226 0 0 0.00% 0
23.08.22 15,665 170 7 0 0 0.00% 0
23.08.21 15,820 155 1,187 0 0 0.00% 0
23.08.18 15,860 40 542 0 0 0.00% 0
23.08.17 16,070 210 85 0 0 0.00% 0
23.08.16 16,205 135 313 0 0 0.00% 0
23.08.14 16,320 115 581 0 0 0.00% 0
23.08.11 16,290 30 15 0 0 0.00% 0
23.08.10 16,375 85 629 0 0 0.00% 0
23.08.09 16,425 50 158 0 0 0.00% 0
23.08.08 16,345 80 217 0 0 0.00% 0
23.08.07 16,395 50 11 0 0 0.00% 0
23.08.04 16,435 40 177 0 0 0.00% 0
23.08.03 16,555 120 730 0 0 0.00% 0
23.08.02 16,785 230 659 0 0 0.00% 0
23.08.01 16,805 20 625 0 0 0.00% 0
23.07.31 16,635 170 340 0 0 0.00% 0
23.07.28 16,700 65 43 0 0 0.00% 0
23.07.27 16,535 165 42 0 0 0.00% 0
23.07.26 16,570 35 352 0 0 0.00% 0
23.07.25 16,545 25 277 0 0 0.00% 0
23.07.24 16,545 0 358 0 0 0.00% 0
23.07.21 16,560 15 15 0 0 0.00% 0
23.07.20 16,530 30 19 0 0 0.00% 0
23.07.19 16,500 30 400 0 0 0.00% 0
23.07.18 16,460 40 333 0 0 0.00% 0
23.07.17 16,505 45 44 0 0 0.00% 0
23.07.14 16,260 245 588 0 0 0.00% 0
23.07.13 16,035 225 27 0 0 0.00% 0
23.07.12 16,050 15 46 0 0 0.00% 0
23.07.11 15,970 80 226 0 0 0.00% 0
23.07.10 15,830 140 4 0 0 0.00% 0
23.07.07 16,050 220 94 0 0 0.00% 0
23.07.06 16,155 105 37 0 0 0.00% 0
23.07.05 16,130 25 739 0 0 0.00% 0
23.07.04 16,220 90 214 0 0 0.00% 0
23.07.03 15,885 335 554 0 0 0.00% 0
23.06.30 15,940 55 448 0 0 0.00% 0
23.06.29 15,955 15 60 0 0 0.00% 0
23.06.28 15,890 65 9 0 0 0.00% 0
23.06.27 15,915 25 14 0 0 0.00% 0
23.06.26 15,890 25 2,136 0 0 0.00% 0
23.06.23 16,060 170 140 0 0 0.00% 0
23.06.22 16,125 65 128 0 0 0.00% 0
23.06.21 16,180 55 69 0 0 0.00% 0
23.06.20 16,150 30 651 0 0 0.00% 0
23.06.19 16,150 0 6 0 0 0.00% 0
23.06.16 16,120 30 920 0 0 0.00% 0
23.06.15 15,975 145 1,015 0 0 0.00% 0
23.06.14 15,860 115 319 0 0 0.00% 0
23.06.13 15,765 95 731 0 0 0.00% 0
23.06.12 15,710 55 11 0 0 0.00% 0
23.06.09 15,620 90 171 0 0 0.00% 0
23.06.08 15,730 110 57 0 0 0.00% 0
23.06.07 15,650 80 110 0 0 0.00% 0
23.06.05 15,545 105 265 0 0 0.00% 0
23.06.02 15,395 150 754 0 0 0.00% 0
23.06.01 15,510 115 641 0 0 0.00% 0
23.05.31 15,595 85 53 0 0 0.00% 0
23.05.30 15,380 215 156 0 0 0.00% 0
23.05.26 15,385 5 70 0 0 0.00% 0
23.05.25 15,515 130 28 0 0 0.00% 0
23.05.24 15,650 135 4 0 0 0.00% 0
23.05.23 15,650 0 364 0 0 0.00% 0
23.05.22 15,660 10 129 0 0 0.00% 0
23.05.19 15,465 195 189 0 0 0.00% 0
23.05.18 15,465 0 24 0 0 0.00% 0
23.05.17 15,535 70 89 0 0 0.00% 0
23.05.16 15,465 70 166 0 0 0.00% 0
23.05.15 15,430 35 313 0 0 0.00% 0
23.05.12 15,430 0 29 0 0 0.00% 0
23.05.11 15,390 40 471 0 0 0.00% 0
23.05.10 15,440 50 40 0 0 0.00% 0
23.05.09 15,565 125 208 0 0 0.00% 0
23.05.08 15,420 145 8 0 0 0.00% 0
23.05.04 15,450 30 188 0 0 0.00% 0
23.05.03 15,470 20 64 0 0 0.00% 0
23.05.02 15,490 20 252 0 0 0.00% 0
23.04.28 15,220 270 3 0 0 0.00% 0
23.04.27 15,425 205 38 0 0 0.00% 0
23.04.26 15,540 115 166 0 0 0.00% 0
23.04.25 15,480 60 305 0 0 0.00% 0
23.04.24 15,415 65 116 0 0 0.00% 0
23.04.21 15,570 155 18 0 0 0.00% 0
23.04.20 15,620 50 176 0 0 0.00% 0
23.04.19 15,615 5 43 0 0 0.00% 0
23.04.18 15,600 15 57 0 0 0.00% 0
23.04.17 15,475 125 116 0 0 0.00% 0
23.04.14 15,410 65 2 0 0 0.00% 0
23.04.13 15,470 60 166 0 0 0.00% 0
23.04.12 15,430 40 145 0 0 0.00% 0
23.04.11 15,410 20 99 0 0 0.00% 0
23.04.10 15,390 20 48 0 0 0.00% 0
23.04.07 15,210 180 66 0 0 0.00% 0
23.04.06 15,400 190 458 0 0 0.00% 0
23.04.05 15,400 0 3 0 0 0.00% 0
23.04.04 15,400 0 1,308 0 0 0.00% 0
23.04.03 15,205 195 1,824 0 0 0.00% 0
23.03.31 15,085 120 270 0 0 0.00% 0
23.03.30 14,955 130 92 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.10 20:34 더보기 >