PLUS 스마트베타Quality채권혼합

(238670)    I    코스피 ETF 09.20 15:33
10,895 전일 10,880 고가 10,910 상한가 14,140 거래량
(주) 		614
15 0.14% 시가 10,890 저가 10,885 하한가 7,620 거래대금
(백만) 		7
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 10,880 15 614 0 0 0.00% 400,000
24.09.19 10,855 25 51 0 0 0.00% 400,000
24.09.13 10,780 75 67 0 0 0.00% 400,000
24.09.12 10,760 20 394 0 0 0.00% 400,000
24.09.11 10,765 5 953 0 0 0.00% 400,000
24.09.10 10,745 20 22 0 0 0.00% 400,000
24.09.09 10,730 15 46 0 0 0.00% 400,000
24.09.06 10,745 15 102 0 0 0.00% 400,000
24.09.05 10,740 5 156 0 0 0.00% 400,000
24.09.04 10,805 65 27 0 0 0.00% 0
24.09.03 10,775 30 485 0 0 0.00% 0
24.09.02 10,805 30 292 0 0 0.00% 0
24.08.30 10,795 10 33 0 0 0.00% 0
24.08.29 10,815 20 237 0 0 0.00% 0
24.08.28 10,810 5 44 0 0 0.00% 0
24.08.27 10,820 10 47 0 0 0.00% 0
24.08.26 10,795 25 200 0 0 0.00% 0
24.08.23 10,780 15 435 0 0 0.00% 0
24.08.22 10,775 5 84 0 0 0.00% 0
24.08.21 10,740 35 46 0 0 0.00% 0
24.08.20 10,755 15 91 0 0 0.00% 0
24.08.19 10,765 10 2,054 0 0 0.00% 0
24.08.16 10,740 25 219 0 0 0.00% 0
24.08.14 10,735 5 23 0 0 0.00% 0
24.08.13 10,740 5 51 0 0 0.00% 0
24.08.12 10,705 35 21 0 0 0.00% 0
24.08.09 10,685 20 20 0 0 0.00% 0
24.08.08 10,675 10 460 0 0 0.00% 0
24.08.07 10,630 45 20 0 0 0.00% 0
24.08.06 10,575 55 199 0 0 0.00% 0
24.08.05 10,795 220 45 0 0 0.00% 0
24.08.02 10,880 85 1,942 0 0 0.00% 0
24.08.01 10,855 25 267 0 0 0.00% 0
24.07.31 10,810 45 39 0 0 0.00% 0
24.07.30 10,850 40 29 0 0 0.00% 0
24.07.29 10,815 35 230 0 0 0.00% 0
24.07.26 10,795 20 404 0 0 0.00% 0
24.07.25 10,855 60 342 0 0 0.00% 0
24.07.24 10,835 20 74 0 0 0.00% 0
24.07.23 10,810 25 90 0 0 0.00% 0
24.07.22 10,805 5 109 0 0 0.00% 0
24.07.19 10,880 75 169 0 0 0.00% 0
24.07.18 10,910 30 115 0 0 0.00% 0
24.07.17 10,910 0 46 0 0 0.00% 0
24.07.16 10,885 25 2,351 0 0 0.00% 0
24.07.15 10,810 75 37 0 0 0.00% 0
24.07.12 10,825 15 256 0 0 0.00% 0
24.07.11 10,820 5 60 0 0 0.00% 0
24.07.10 10,800 20 117 0 0 0.00% 0
24.07.09 10,790 10 1,949 0 0 0.00% 0
24.07.08 10,780 10 29 0 0 0.00% 0
24.07.05 10,735 45 85 0 0 0.00% 0
24.07.04 10,740 5 31 0 0 0.00% 0
24.07.03 10,720 20 102 0 0 0.00% 0
24.07.02 10,780 60 91 0 0 0.00% 0
24.07.01 10,785 5 253 0 0 0.00% 0
24.06.28 10,750 35 131 0 0 0.00% 0
24.06.27 10,765 15 56 0 0 0.00% 0
24.06.26 10,770 5 356 0 0 0.00% 0
24.06.25 10,755 15 22 0 0 0.00% 0
24.06.24 10,790 35 79 0 0 0.00% 0
24.06.21 10,770 20 744 0 0 0.00% 0
24.06.20 10,780 10 2,091 0 0 0.00% 0
24.06.19 10,750 30 104 0 0 0.00% 0
24.06.18 10,760 10 207 0 0 0.00% 0
24.06.17 10,725 35 47 0 0 0.00% 0
24.06.14 10,720 5 42 0 0 0.00% 0
24.06.13 10,695 25 2,798 0 0 0.00% 0
24.06.12 10,680 15 30 0 0 0.00% 0
24.06.11 10,665 15 23 0 0 0.00% 0
24.06.10 10,695 30 20 0 0 0.00% 0
24.06.07 10,690 5 213 0 0 0.00% 0
24.06.05 10,665 25 20 0 0 0.00% 0
24.06.04 10,710 45 164 0 0 0.00% 0
24.06.03 10,660 50 46 0 0 0.00% 0
24.05.31 10,650 10 72 0 0 0.00% 0
24.05.30 10,670 20 28 0 0 0.00% 0
24.05.29 10,740 70 117 0 0 0.00% 0
24.05.28 10,735 5 65 0 0 0.00% 0
24.05.27 10,705 30 47 0 0 0.00% 0
24.05.24 10,740 35 29 0 0 0.00% 0
24.05.23 10,745 5 70 0 0 0.00% 0
24.05.22 10,725 20 255 0 0 0.00% 0
24.05.21 10,770 45 344 0 0 0.00% 0
24.05.20 10,755 15 29 0 0 0.00% 0
24.05.17 10,790 35 423 0 0 0.00% 0
24.05.16 10,760 30 327 0 0 0.00% 0
24.05.14 10,755 5 182 0 0 0.00% 0
24.05.13 10,765 10 35 0 0 0.00% 0
24.05.10 10,730 35 74 0 0 0.00% 0
24.05.09 10,755 25 55 0 0 0.00% 0
24.05.08 10,725 30 430 0 0 0.00% 0
24.05.07 10,675 50 82 0 0 0.00% 0
24.05.03 10,665 10 26 0 0 0.00% 0
24.05.02 10,665 0 132 0 0 0.00% 0
24.04.30 10,675 10 1,165 0 0 0.00% 0
24.04.29 10,725 50 726 0 0 0.00% 0
24.04.26 10,715 10 2,925 0 0 0.00% 0
24.04.25 10,745 30 132 0 0 0.00% 0
24.04.24 10,730 15 29 0 0 0.00% 0
24.04.23 10,715 15 320 0 0 0.00% 0
24.04.22 10,665 50 346 0 0 0.00% 0
24.04.19 10,700 35 163 0 0 0.00% 0
24.04.18 10,630 70 23 0 0 0.00% 0
24.04.17 10,640 10 49 0 0 0.00% 0
24.04.16 10,690 50 138 0 0 0.00% 0
24.04.15 10,715 0 0 0 0 0.00% 0
24.04.12 10,720 5 53 0 0 0.00% 0
24.04.11 10,775 55 792 0 0 0.00% 0
24.04.09 10,775 0 39 0 0 0.00% 0
24.04.08 10,780 5 26 0 0 0.00% 0
24.04.05 10,830 50 200 0 0 0.00% 0
24.04.04 10,780 50 210 0 0 0.00% 0
24.04.03 10,850 70 651 0 0 0.00% 0
24.04.02 10,885 35 102 0 0 0.00% 0
24.04.01 10,850 35 165 0 0 0.00% 0
24.03.29 10,855 5 167 0 0 0.00% 0
24.03.28 10,890 35 106 0 0 0.00% 0
24.03.27 10,845 45 156 0 0 0.00% 0
24.03.26 10,855 10 87 0 0 0.00% 0
24.03.25 10,870 15 1,626 0 0 0.00% 0
24.03.22 10,870 0 92 0 0 0.00% 0
24.03.21 10,805 65 3,799 0 0 0.00% 0
24.03.20 10,805 0 22 0 0 0.00% 0
24.03.19 10,830 25 284 0 0 0.00% 0
24.03.18 10,815 15 115 0 0 0.00% 0
24.03.15 10,860 45 302 0 0 0.00% 0
24.03.14 10,830 30 26 0 0 0.00% 0
24.03.13 10,825 5 52 0 0 0.00% 0
24.03.12 10,830 5 138 0 0 0.00% 0
24.03.11 10,850 20 2,786 0 0 0.00% 0
24.03.08 10,795 55 69 0 0 0.00% 0
24.03.07 10,790 5 198 0 0 0.00% 0
24.03.06 10,785 5 110 0 0 0.00% 0
24.03.05 10,795 10 379 0 0 0.00% 0
24.03.04 10,795 0 55 0 0 0.00% 0
24.02.29 10,790 5 155 0 0 0.00% 0
24.02.28 10,745 45 44 0 0 0.00% 0
24.02.27 10,810 65 264 0 0 0.00% 0
24.02.26 10,835 25 3,318 0 0 0.00% 0
24.02.23 10,845 10 684 0 0 0.00% 0
24.02.22 10,790 55 72 0 0 0.00% 0
24.02.21 10,800 10 59 0 0 0.00% 0
24.02.20 10,850 50 68 0 0 0.00% 0
24.02.19 10,810 40 29 0 0 0.00% 0
24.02.16 10,770 40 2,199 0 0 0.00% 0
24.02.15 10,785 15 315 0 0 0.00% 0
24.02.14 10,800 15 874 0 0 0.00% 0
24.02.13 10,820 20 1,644 0 0 0.00% 0
24.02.08 10,850 30 637 0 0 0.00% 0
24.02.07 10,780 70 224 0 0 0.00% 0
24.02.06 10,790 10 217 0 0 0.00% 0
24.02.05 10,850 60 222 0 0 0.00% 0
24.02.02 10,755 95 293 0 0 0.00% 0
24.02.01 10,690 65 168 0 0 0.00% 0
24.01.31 10,680 10 90 0 0 0.00% 0
24.01.30 10,635 45 289 0 0 0.00% 0
24.01.29 10,650 15 67 0 0 0.00% 0
24.01.26 10,595 55 3,238 0 0 0.00% 0
24.01.25 10,595 0 206 0 0 0.00% 0
24.01.24 10,610 15 204 0 0 0.00% 0
24.01.23 10,590 20 200 0 0 0.00% 0
24.01.22 10,585 5 39 0 0 0.00% 0
24.01.19 10,575 10 338 0 0 0.00% 0
24.01.18 10,545 30 58 0 0 0.00% 0
24.01.17 10,655 110 177 0 0 0.00% 0
24.01.16 10,730 75 512 0 0 0.00% 0
24.01.15 10,725 5 1,413 0 0 0.00% 0
24.01.12 10,760 35 236 0 0 0.00% 0
24.01.11 10,750 10 44 0 0 0.00% 0
24.01.10 10,760 10 365 0 0 0.00% 0
24.01.09 10,745 15 37 0 0 0.00% 0
24.01.08 10,750 5 125 0 0 0.00% 0
24.01.05 10,755 5 44 0 0 0.00% 0
24.01.04 10,775 20 400 0 0 0.00% 0
24.01.03 10,845 70 119 0 0 0.00% 0
24.01.02 10,900 55 916 0 0 0.00% 0
23.12.28 10,815 85 505 0 0 0.00% 0
23.12.27 10,815 0 378 0 0 0.00% 0
23.12.26 10,805 10 553 0 0 0.00% 0
23.12.22 10,785 20 108 0 0 0.00% 0
23.12.21 10,815 30 147 0 0 0.00% 0
23.12.20 10,740 75 1,284 0 0 0.00% 0
23.12.19 10,740 0 83 0 0 0.00% 0
23.12.18 10,730 10 168 0 0 0.00% 0
23.12.15 10,710 20 165 0 0 0.00% 0
23.12.14 10,655 55 116 0 0 0.00% 0
23.12.13 10,685 30 365 0 0 0.00% 0
23.12.12 10,665 20 1,900 0 0 0.00% 0
23.12.11 10,670 5 133 0 0 0.00% 0
23.12.08 10,655 15 66 0 0 0.00% 0
23.12.07 10,685 30 50 0 0 0.00% 0
23.12.06 10,670 15 71 0 0 0.00% 0
23.12.05 10,665 5 30 0 0 0.00% 0
23.12.04 10,635 30 72 0 0 0.00% 0
23.12.01 10,635 0 87 0 0 0.00% 0
23.11.30 10,630 5 25 0 0 0.00% 0
23.11.29 10,615 15 1,229 0 0 0.00% 0
23.11.28 10,565 50 117 0 0 0.00% 0
23.11.27 10,590 25 83 0 0 0.00% 0
23.11.24 10,600 10 197 0 0 0.00% 0
23.11.23 10,590 10 1,156 0 0 0.00% 0
23.11.22 10,590 0 71 0 0 0.00% 0
23.11.21 10,575 15 67 0 0 0.00% 0
23.11.20 10,550 25 63 0 0 0.00% 0
23.11.17 10,555 5 216 0 0 0.00% 0
23.11.16 10,560 0 372 0 0 0.00% 0
23.11.15 10,475 85 25,765 0 0 0.00% 0
23.11.14 10,465 10 153 0 0 0.00% 0
23.11.13 10,450 15 60 0 0 0.00% 0
23.11.10 10,500 50 2,434 0 0 0.00% 0
23.11.09 10,480 20 20 0 0 0.00% 0
23.11.08 10,480 0 21 0 0 0.00% 0
23.11.07 10,505 25 48 0 0 0.00% 0
23.11.06 10,390 115 88 0 0 0.00% 0
23.11.03 10,350 40 758 0 0 0.00% 0
23.11.02 10,300 50 21 0 0 0.00% 0
23.11.01 10,270 30 76 0 0 0.00% 0
23.10.31 10,285 15 55 0 0 0.00% 0
23.10.30 10,270 15 39 0 0 0.00% 0
23.10.27 10,250 20 54 0 0 0.00% 0
23.10.26 10,360 110 351 0 0 0.00% 0
23.10.25 10,335 25 29 0 0 0.00% 0
23.10.24 10,320 15 417 0 0 0.00% 0
23.10.23 10,340 20 85 0 0 0.00% 0
23.10.20 10,365 25 125 0 0 0.00% 0
23.10.19 10,460 95 64 0 0 0.00% 0
23.10.18 10,450 10 239 0 0 0.00% 0
23.10.17 10,450 0 1,578 0 0 0.00% 0
23.10.16 10,475 25 29 0 0 0.00% 0
23.10.13 10,500 25 52 0 0 0.00% 0
23.10.12 10,480 20 49 0 0 0.00% 0
23.10.11 10,440 40 83 0 0 0.00% 0
23.10.10 10,430 10 77 0 0 0.00% 0
23.10.06 10,380 50 2,518 0 0 0.00% 0
23.10.05 10,385 5 10,861 0 0 0.00% 0
23.10.04 10,510 125 95 0 0 0.00% 0
23.09.27 10,505 5 421 0 0 0.00% 0
23.09.26 10,545 40 80 0 0 0.00% 0
23.09.25 10,555 10 582 0 0 0.00% 0
23.09.22 10,565 10 100 0 0 0.00% 0
23.09.21 10,595 30 68 0 0 0.00% 0
23.09.20 10,605 10 390 0 0 0.00% 0
23.09.19 10,615 10 120 0 0 0.00% 0
23.09.18 10,630 15 167 0 0 0.00% 0
23.09.15 10,590 40 285 0 0 0.00% 0
23.09.14 10,540 50 20 0 0 0.00% 0
23.09.13 10,555 15 370 0 0 0.00% 0
23.09.12 10,580 25 54 0 0 0.00% 0
23.09.11 10,595 15 20 0 0 0.00% 0
23.09.08 10,550 45 20 0 0 0.00% 0
23.09.07 10,595 45 350 0 0 0.00% 0
23.09.06 10,620 25 4,437 0 0 0.00% 0
23.09.05 10,615 5 131 0 0 0.00% 0
23.09.04 10,595 20 268 0 0 0.00% 0
23.09.01 10,590 5 243 0 0 0.00% 0
23.08.31 10,600 10 69 0 0 0.00% 0
23.08.30 10,600 0 20 0 0 0.00% 0
23.08.29 10,595 5 63 0 0 0.00% 0
23.08.28 10,545 50 10,973 0 0 0.00% 0
23.08.25 10,565 20 131 0 0 0.00% 0
23.08.24 10,545 20 3,600 0 0 0.00% 0
23.08.23 10,540 5 340 0 0 0.00% 0
23.08.22 10,545 5 833 0 0 0.00% 0
23.08.21 10,550 5 378 0 0 0.00% 0
23.08.18 10,570 20 35 0 0 0.00% 0
23.08.17 10,570 0 276 0 0 0.00% 0
23.08.16 10,655 85 148 0 0 0.00% 0
23.08.14 10,665 10 32 0 0 0.00% 0
23.08.11 10,665 0 144 0 0 0.00% 0
23.08.10 10,635 30 22 0 0 0.00% 0
23.08.09 10,655 20 1,812 0 0 0.00% 0
23.08.08 10,645 10 202 0 0 0.00% 0
23.08.07 10,655 10 61 0 0 0.00% 0
23.08.04 10,640 15 6,009 0 0 0.00% 0
23.08.03 10,640 0 431 0 0 0.00% 0
23.08.02 10,695 55 832 0 0 0.00% 0
23.08.01 10,670 25 7,150 0 0 0.00% 0
23.07.31 10,600 70 82 0 0 0.00% 0
23.07.28 10,605 5 336 0 0 0.00% 0
23.07.27 10,605 0 5,544 0 0 0.00% 0
23.07.26 10,665 60 614 0 0 0.00% 0
23.07.25 10,635 30 1,256 0 0 0.00% 0
23.07.24 10,630 5 188 0 0 0.00% 0
23.07.21 10,620 10 181 0 0 0.00% 0
23.07.20 10,620 0 29 0 0 0.00% 0
23.07.19 10,610 10 1,750 0 0 0.00% 0
23.07.18 10,640 30 63 0 0 0.00% 0
23.07.17 10,650 10 1,566 0 0 0.00% 0
23.07.14 10,620 30 22 0 0 0.00% 0
23.07.13 10,585 35 11,105 0 0 0.00% 0
23.07.12 10,555 30 21 0 0 0.00% 0
23.07.11 10,500 55 126 0 0 0.00% 0
23.07.10 10,510 10 220 0 0 0.00% 0
23.07.07 10,555 45 150 0 0 0.00% 0
23.07.06 10,615 60 658 0 0 0.00% 0
23.07.05 10,630 15 39 0 0 0.00% 0
23.07.04 10,640 10 35 0 0 0.00% 0
23.07.03 10,605 35 503 0 0 0.00% 0
23.06.30 10,575 30 177 0 0 0.00% 0
23.06.29 10,630 55 810 0 0 0.00% 0
23.06.28 10,640 10 816 0 0 0.00% 0
23.06.27 10,640 0 29 0 0 0.00% 0
23.06.26 10,605 35 54 0 0 0.00% 0
23.06.23 10,645 40 149 0 0 0.00% 0
23.06.22 10,650 5 147 0 0 0.00% 0
23.06.21 10,680 30 173 0 0 0.00% 0
23.06.20 10,670 10 261 0 0 0.00% 0
23.06.19 10,650 20 32 0 0 0.00% 0
23.06.16 10,620 30 229 0 0 0.00% 0
23.06.15 10,640 20 129 0 0 0.00% 0
23.06.14 10,665 25 523 0 0 0.00% 0
23.06.13 10,655 10 623 0 0 0.00% 0
23.06.12 10,665 10 398 0 0 0.00% 0
23.06.09 10,640 25 20 0 0 0.00% 0
23.06.08 10,645 5 328 0 0 0.00% 0
23.06.07 10,640 5 197 0 0 0.00% 0
23.06.05 10,615 25 304 0 0 0.00% 0
23.06.02 10,585 30 96 0 0 0.00% 0
23.06.01 10,595 10 405 0 0 0.00% 0
23.05.31 10,590 5 539 0 0 0.00% 0
23.05.30 10,610 20 444 0 0 0.00% 0
23.05.26 10,635 25 228 0 0 0.00% 0
23.05.25 10,685 50 559 0 0 0.00% 0
23.05.24 10,685 0 34 0 0 0.00% 0
23.05.23 10,690 5 4,268 0 0 0.00% 0
23.05.22 10,655 35 455 0 0 0.00% 0
23.05.19 10,640 15 35 0 0 0.00% 0
23.05.18 10,630 10 1,621 0 0 0.00% 0
23.05.17 10,635 5 266 0 0 0.00% 0
23.05.16 10,630 5 931 0 0 0.00% 0
23.05.15 10,635 5 261 0 0 0.00% 0
23.05.12 10,660 25 1,059 0 0 0.00% 0
23.05.11 10,645 15 225 0 0 0.00% 0
23.05.10 10,670 25 49 0 0 0.00% 0
23.05.09 10,675 5 99 0 0 0.00% 0
23.05.08 10,665 10 37 0 0 0.00% 0
23.05.04 10,655 10 102 0 0 0.00% 0
23.05.03 10,640 15 517 0 0 0.00% 0
23.05.02 10,635 5 5,767 0 0 0.00% 0
23.04.28 10,640 5 20 0 0 0.00% 0
23.04.27 10,715 5 26 0 0 0.00% 0
23.04.26 10,745 30 95 0 0 0.00% 0
23.04.25 10,760 15 258 0 0 0.00% 0
23.04.24 10,780 20 10,305 0 0 0.00% 0
23.04.21 10,785 5 2,005 0 0 0.00% 0
23.04.20 10,805 20 115 0 0 0.00% 0
23.04.19 10,785 20 1,151 0 0 0.00% 0
23.04.18 10,820 35 952 0 0 0.00% 0
23.04.17 10,825 5 31 0 0 0.00% 0
23.04.14 10,800 25 106 0 0 0.00% 0
23.04.13 10,805 5 103 0 0 0.00% 0
23.04.12 10,780 25 129 0 0 0.00% 0
23.04.11 10,745 35 50 0 0 0.00% 0
23.04.10 10,695 50 22 0 0 0.00% 0
23.04.07 10,720 25 199 0 0 0.00% 0
23.04.06 10,740 20 52 0 0 0.00% 0
23.04.05 10,735 5 71 0 0 0.00% 0
23.04.04 10,700 35 250 0 0 0.00% 0
23.04.03 10,715 15 359 0 0 0.00% 0
23.03.31 10,650 65 265 0 0 0.00% 0
23.03.30 10,645 5 375 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:45 더보기 >