PLUS 신흥국MSCI인버스(합성 H)

(373530)    I    코스피 ETF 09.20 15:33
10,730 전일 10,900 고가 10,900 상한가 14,170 거래량
(주) 		35
170 -1.56% 시가 10,900 저가 10,675 하한가 7,630 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 10,900 170 35 0 0 0.00% 520,000
24.09.19 10,990 90 33 0 0 0.00% 520,000
24.09.13 11,080 90 2 0 0 0.00% 520,000
24.09.12 11,225 145 7 0 0 0.00% 520,000
24.09.11 11,130 95 106 0 0 0.00% 520,000
24.09.10 11,160 30 0 0 0 0.00% 520,000
24.09.09 11,015 145 10 0 0 0.00% 520,000
24.09.06 11,055 40 0 0 0 0.00% 520,000
24.09.05 11,055 0 0 0 0 0.00% 520,000
24.09.04 10,840 215 54 0 0 0.00% 0
24.09.03 10,840 0 0 0 0 0.00% 0
24.09.02 10,730 110 5 0 0 0.00% 0
24.08.30 10,770 40 222 0 0 0.00% 0
24.08.29 10,815 45 533 0 0 0.00% 0
24.08.28 10,730 85 385 0 0 0.00% 0
24.08.27 10,730 0 0 0 0 0.00% 0
24.08.26 10,785 55 0 0 0 0.00% 0
24.08.23 10,785 0 0 0 0 0.00% 0
24.08.22 10,730 55 50 0 0 0.00% 0
24.08.21 10,725 5 0 0 0 0.00% 0
24.08.20 10,665 60 65 0 0 0.00% 0
24.08.19 10,780 115 239 0 0 0.00% 0
24.08.16 11,035 255 210 0 0 0.00% 0
24.08.14 11,075 40 0 0 0 0.00% 0
24.08.13 11,105 30 88 0 0 0.00% 0
24.08.12 11,150 45 0 0 0 0.00% 0
24.08.09 11,325 175 4,809 0 0 0.00% 0
24.08.08 11,305 20 4,944 0 0 0.00% 0
24.08.07 11,440 135 219 0 0 0.00% 0
24.08.06 11,375 65 322 0 0 0.00% 0
24.08.05 11,205 170 5,496 0 0 0.00% 0
24.08.02 10,875 330 150 0 0 0.00% 0
24.08.01 10,970 95 20 0 0 0.00% 0
24.07.31 11,025 55 0 0 0 0.00% 0
24.07.30 10,980 45 9 0 0 0.00% 0
24.07.29 10,980 0 0 0 0 0.00% 0
24.07.26 11,030 50 2 0 0 0.00% 0
24.07.25 10,855 175 55 0 0 0.00% 0
24.07.24 10,855 0 0 0 0 0.00% 0
24.07.23 10,930 75 54 0 0 0.00% 0
24.07.22 10,775 155 200 0 0 0.00% 0
24.07.19 10,640 135 19 0 0 0.00% 0
24.07.18 10,555 85 10 0 0 0.00% 0
24.07.17 10,555 0 0 0 0 0.00% 0
24.07.16 10,555 0 0 0 0 0.00% 0
24.07.15 10,555 0 0 0 0 0.00% 0
24.07.12 10,520 35 198 0 0 0.00% 0
24.07.11 10,625 105 12 0 0 0.00% 0
24.07.10 10,560 65 3 0 0 0.00% 0
24.07.09 10,645 85 17 0 0 0.00% 0
24.07.08 10,695 50 4 0 0 0.00% 0
24.07.05 10,760 65 12 0 0 0.00% 0
24.07.04 10,885 125 0 0 0 0.00% 0
24.07.03 10,885 0 0 0 0 0.00% 0
24.07.02 10,885 0 0 0 0 0.00% 0
24.07.01 10,915 30 4 0 0 0.00% 0
24.06.28 10,955 40 0 0 0 0.00% 0
24.06.27 10,910 45 3 0 0 0.00% 0
24.06.26 10,910 0 1 0 0 0.00% 0
24.06.25 10,950 40 0 0 0 0.00% 0
24.06.24 10,840 110 1 0 0 0.00% 0
24.06.21 10,875 35 37 0 0 0.00% 0
24.06.20 10,960 85 107 0 0 0.00% 0
24.06.19 10,960 0 1 0 0 0.00% 0
24.06.18 10,980 20 0 0 0 0.00% 0
24.06.17 10,980 0 0 0 0 0.00% 0
24.06.14 10,980 0 0 0 0 0.00% 0
24.06.13 11,065 85 11 0 0 0.00% 0
24.06.12 11,065 0 0 0 0 0.00% 0
24.06.11 10,975 90 7 0 0 0.00% 0
24.06.10 10,975 0 0 0 0 0.00% 0
24.06.07 11,145 170 0 0 0 0.00% 0
24.06.05 11,145 0 3,090 0 0 0.00% 0
24.06.04 11,095 50 2,124 0 0 0.00% 0
24.06.03 11,205 110 75 0 0 0.00% 0
24.05.31 11,065 140 43 0 0 0.00% 0
24.05.30 11,020 45 827 0 0 0.00% 0
24.05.29 10,805 215 20 0 0 0.00% 0
24.05.28 10,845 40 9 0 0 0.00% 0
24.05.27 10,920 75 64 0 0 0.00% 0
24.05.24 10,845 75 3 0 0 0.00% 0
24.05.23 10,825 20 2 0 0 0.00% 0
24.05.22 10,740 85 43 0 0 0.00% 0
24.05.21 10,740 0 0 0 0 0.00% 0
24.05.20 10,810 70 9 0 0 0.00% 0
24.05.17 10,795 15 111 0 0 0.00% 0
24.05.16 10,940 145 10 0 0 0.00% 0
24.05.14 11,015 75 0 0 0 0.00% 0
24.05.13 11,045 30 0 0 0 0.00% 0
24.05.10 11,125 80 0 0 0 0.00% 0
24.05.09 11,025 100 1 0 0 0.00% 0
24.05.08 11,095 70 21 0 0 0.00% 0
24.05.07 11,135 40 3 0 0 0.00% 0
24.05.03 11,150 15 31 0 0 0.00% 0
24.05.02 11,165 15 11 0 0 0.00% 0
24.04.30 11,260 95 38 0 0 0.00% 0
24.04.29 11,345 85 15 0 0 0.00% 0
24.04.26 11,480 135 0 0 0 0.00% 0
24.04.25 11,370 110 2,101 0 0 0.00% 0
24.04.24 11,550 180 6 0 0 0.00% 0
24.04.23 11,695 145 6 0 0 0.00% 0
24.04.22 11,685 10 1 0 0 0.00% 0
24.04.19 11,470 215 107 0 0 0.00% 0
24.04.18 11,650 180 22 0 0 0.00% 0
24.04.17 11,565 85 27 0 0 0.00% 0
24.04.16 11,405 160 2,104 0 0 0.00% 0
24.04.15 11,180 0 0 0 0 0.00% 0
24.04.12 11,205 25 8 0 0 0.00% 0
24.04.09 11,305 100 2 0 0 0.00% 0
24.04.05 11,255 85 200 0 0 0.00% 0
24.04.03 11,250 90 100 0 0 0.00% 0
24.04.01 11,340 90 100 0 0 0.00% 0
24.03.28 11,385 45 1 0 0 0.00% 0
24.03.26 11,370 15 1 0 0 0.00% 0
24.03.25 11,365 5 3 0 0 0.00% 0
24.03.22 11,195 170 4 0 0 0.00% 0
24.03.21 11,500 305 6 0 0 0.00% 0
24.03.20 11,470 30 17 0 0 0.00% 0
24.03.19 11,380 90 2 0 0 0.00% 0
24.03.18 11,450 70 7 0 0 0.00% 0
24.03.15 11,300 150 23 0 0 0.00% 0
24.03.14 11,250 50 6 0 0 0.00% 0
24.03.13 11,300 50 9 0 0 0.00% 0
24.03.12 11,425 125 3 0 0 0.00% 0
24.03.11 11,370 55 1,000 0 0 0.00% 0
24.03.08 11,470 100 5 0 0 0.00% 0
24.03.07 11,580 110 6 0 0 0.00% 0
24.03.06 11,545 35 15 0 0 0.00% 0
24.03.05 11,445 100 1 0 0 0.00% 0
24.03.04 11,595 150 2 0 0 0.00% 0
24.02.29 11,380 215 4 0 0 0.00% 0
24.02.28 11,545 165 2 0 0 0.00% 0
24.02.27 11,365 180 151 0 0 0.00% 0
24.02.26 11,470 105 867 0 0 0.00% 0
24.02.23 11,520 50 19 0 0 0.00% 0
24.02.22 11,530 10 3 0 0 0.00% 0
24.02.21 11,575 45 57 0 0 0.00% 0
24.02.19 11,575 0 305 0 0 0.00% 0
24.02.16 11,740 165 110 0 0 0.00% 0
24.02.14 11,720 90 24 0 0 0.00% 0
24.02.13 11,790 70 17 0 0 0.00% 0
24.02.08 11,805 15 2 0 0 0.00% 0
24.02.07 11,875 70 101 0 0 0.00% 0
24.02.06 11,915 40 1 0 0 0.00% 0
24.02.05 11,890 25 64 0 0 0.00% 0
24.02.01 12,025 0 115 0 0 0.00% 0
24.01.31 11,810 215 94 0 0 0.00% 0
24.01.30 11,840 30 10 0 0 0.00% 0
24.01.29 11,945 105 37 0 0 0.00% 0
24.01.26 11,905 40 193 0 0 0.00% 0
24.01.25 12,085 180 234 0 0 0.00% 0
24.01.24 12,110 25 825 0 0 0.00% 0
24.01.23 11,965 145 58 0 0 0.00% 0
24.01.22 12,065 100 49 0 0 0.00% 0
24.01.19 12,080 15 67 0 0 0.00% 0
24.01.18 12,170 90 3,155 0 0 0.00% 0
24.01.17 11,910 260 62 0 0 0.00% 0
24.01.16 11,790 120 2 0 0 0.00% 0
24.01.15 11,780 10 1 0 0 0.00% 0
24.01.12 11,735 45 20 0 0 0.00% 0
24.01.11 11,840 105 36 0 0 0.00% 0
24.01.10 11,600 240 26 0 0 0.00% 0
24.01.09 11,760 160 86 0 0 0.00% 0
24.01.08 11,690 70 86 0 0 0.00% 0
24.01.05 11,725 35 2 0 0 0.00% 0
24.01.04 11,690 35 21 0 0 0.00% 0
24.01.03 11,530 160 2 0 0 0.00% 0
24.01.02 11,620 90 2 0 0 0.00% 0
23.12.28 11,605 15 4 0 0 0.00% 0
23.12.21 11,630 130 333 0 0 0.00% 0
23.12.18 11,750 65 113 0 0 0.00% 0
23.12.15 11,740 10 11 0 0 0.00% 0
23.12.14 11,870 130 19 0 0 0.00% 0
23.12.13 11,910 40 7 0 0 0.00% 0
23.12.07 11,850 215 14 0 0 0.00% 0
23.12.06 11,895 45 92 0 0 0.00% 0
23.11.21 11,800 70 10 0 0 0.00% 0
23.11.17 11,775 25 139 0 0 0.00% 0
23.11.16 11,860 85 2 0 0 0.00% 0
23.11.10 12,030 130 10 0 0 0.00% 0
23.11.08 11,915 70 5 0 0 0.00% 0
23.11.07 11,915 0 17 0 0 0.00% 0
23.11.06 12,300 385 104 0 0 0.00% 0
23.11.03 12,480 180 22 0 0 0.00% 0
23.11.02 12,595 115 106 0 0 0.00% 0
23.11.01 12,520 75 18 0 0 0.00% 0
23.10.31 12,520 0 9 0 0 0.00% 0
23.10.30 12,555 35 65 0 0 0.00% 0
23.10.27 12,600 45 87 0 0 0.00% 0
23.10.26 12,410 190 281 0 0 0.00% 0
23.10.25 12,545 135 158 0 0 0.00% 0
23.10.24 12,565 20 187 0 0 0.00% 0
23.10.23 12,445 120 200 0 0 0.00% 0
23.10.20 12,330 115 340 0 0 0.00% 0
23.10.19 12,080 250 28 0 0 0.00% 0
23.10.18 12,105 25 43 0 0 0.00% 0
23.10.16 12,000 105 32 0 0 0.00% 0
23.10.13 11,850 150 146 0 0 0.00% 0
23.10.12 11,975 125 36 0 0 0.00% 0
23.10.11 12,175 200 16 0 0 0.00% 0
23.10.10 12,255 80 83 0 0 0.00% 0
23.10.06 12,390 135 211 0 0 0.00% 0
23.10.05 12,455 65 154 0 0 0.00% 0
23.10.04 12,175 280 418 0 0 0.00% 0
23.09.27 12,000 175 135 0 0 0.00% 0
23.09.26 11,905 95 62 0 0 0.00% 0
23.09.25 11,980 75 41 0 0 0.00% 0
23.09.22 11,990 10 327 0 0 0.00% 0
23.09.21 11,805 185 1 0 0 0.00% 0
23.09.20 11,780 25 7 0 0 0.00% 0
23.09.19 11,625 155 1 0 0 0.00% 0
23.09.18 11,545 80 43 0 0 0.00% 0
23.09.15 11,655 110 1 0 0 0.00% 0
23.09.14 11,695 40 9 0 0 0.00% 0
23.09.12 11,800 145 34 0 0 0.00% 0
23.09.11 11,695 105 13 0 0 0.00% 0
23.09.08 11,665 30 81 0 0 0.00% 0
23.09.07 11,565 100 46 0 0 0.00% 0
23.09.01 11,535 25 3 0 0 0.00% 0
23.08.30 11,615 140 27 0 0 0.00% 0
23.08.29 11,805 190 4 0 0 0.00% 0
23.08.28 11,720 85 51 0 0 0.00% 0
23.08.24 11,845 265 4 0 0 0.00% 0
23.08.23 11,810 35 23 0 0 0.00% 0
23.08.22 11,830 20 59 0 0 0.00% 0
23.08.21 11,695 135 2 0 0 0.00% 0
23.08.18 11,720 25 135 0 0 0.00% 0
23.08.17 11,660 60 39 0 0 0.00% 0
23.08.16 11,600 60 89 0 0 0.00% 0
23.08.14 11,325 275 12 0 0 0.00% 0
23.08.11 11,270 55 40 0 0 0.00% 0
23.08.07 11,275 45 21 0 0 0.00% 0
23.08.04 11,100 175 10 0 0 0.00% 0
23.08.03 11,100 0 1 0 0 0.00% 0
23.08.02 10,865 235 1 0 0 0.00% 0
23.07.31 10,920 55 1 0 0 0.00% 0
23.07.28 11,015 95 10 0 0 0.00% 0
23.07.25 11,145 20 1 0 0 0.00% 0
23.07.24 11,095 50 21 0 0 0.00% 0
23.07.21 11,185 90 45 0 0 0.00% 0
23.07.20 11,100 85 31 0 0 0.00% 0
23.07.14 11,075 10 238 0 0 0.00% 0
23.07.13 11,370 295 11 0 0 0.00% 0
23.07.11 11,590 150 2 0 0 0.00% 0
23.07.10 11,625 35 2 0 0 0.00% 0
23.07.07 11,310 315 140 0 0 0.00% 0
23.07.06 11,280 30 8 0 0 0.00% 0
23.07.05 11,315 35 18 0 0 0.00% 0
23.07.03 11,450 30 1 0 0 0.00% 0
23.06.30 11,455 5 3 0 0 0.00% 0
23.06.28 11,510 160 1 0 0 0.00% 0
23.06.27 11,460 50 209 0 0 0.00% 0
23.06.26 11,435 25 27 0 0 0.00% 0
23.06.23 11,295 140 133 0 0 0.00% 0
23.06.22 11,435 140 15 0 0 0.00% 0
23.06.21 11,270 165 223 0 0 0.00% 0
23.06.20 11,185 85 3 0 0 0.00% 0
23.06.19 11,180 5 28 0 0 0.00% 0
23.06.16 11,205 25 42 0 0 0.00% 0
23.06.15 11,295 90 11 0 0 0.00% 0
23.06.14 11,345 50 1 0 0 0.00% 0
23.06.13 11,400 55 1 0 0 0.00% 0
23.06.12 11,405 5 1 0 0 0.00% 0
23.06.09 11,475 70 40 0 0 0.00% 0
23.06.07 11,590 115 5 0 0 0.00% 0
23.06.05 11,790 200 20 0 0 0.00% 0
23.06.02 11,825 35 13 0 0 0.00% 0
23.05.30 11,800 65 2 0 0 0.00% 0
23.05.26 11,830 30 88 0 0 0.00% 0
23.05.25 11,725 105 802 0 0 0.00% 0
23.05.24 11,595 130 92 0 0 0.00% 0
23.05.23 11,605 10 1 0 0 0.00% 0
23.05.22 11,535 70 44 0 0 0.00% 0
23.05.19 11,615 80 97 0 0 0.00% 0
23.05.16 11,615 0 1 0 0 0.00% 0
23.05.15 11,600 15 10 0 0 0.00% 0
23.05.12 11,560 40 158 0 0 0.00% 0
23.05.10 11,535 0 29 0 0 0.00% 0
23.05.09 11,535 0 1 0 0 0.00% 0
23.05.08 11,655 120 75 0 0 0.00% 0
23.04.28 11,720 140 133 0 0 0.00% 0
23.04.25 11,490 230 69 0 0 0.00% 0
23.04.24 11,550 60 302 0 0 0.00% 0
23.04.21 11,360 190 177 0 0 0.00% 0
23.04.20 11,315 45 16 0 0 0.00% 0
23.04.11 11,410 60 62 0 0 0.00% 0
23.04.07 11,415 5 4 0 0 0.00% 0
23.04.06 11,350 65 30 0 0 0.00% 0
23.04.05 11,430 80 58 0 0 0.00% 0
23.04.04 11,370 60 16 0 0 0.00% 0
23.03.31 11,435 120 56 0 0 0.00% 0
23.03.30 11,575 140 20 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 21:27 더보기 >