PLUS 미국달러SOFR금리액티브(합성)

(456200)    I    코스피 ETF 11.08 15:33
55,965 전일 56,675 고가 56,025 상한가 73,675 거래량
(주) 		17
710 -1.25% 시가 56,010 저가 55,945 하한가 39,675 거래대금
(백만) 		1
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 56,675 710 17 0 0 0.00% 146,000
24.11.07 56,395 280 46 0 0 0.00% 156,000
24.11.06 55,700 695 45 0 0 0.00% 156,000
24.11.05 55,400 300 1,017 0 0 0.00% 156,000
24.11.04 55,745 345 0 0 0 0.00% 156,000
24.11.01 55,770 25 0 0 0 0.00% 156,000
24.10.31 55,880 110 2 0 0 0.00% 156,000
24.10.30 55,830 50 1 0 0 0.00% 150,000
24.10.29 55,940 110 80 0 0 0.00% 150,000
24.10.28 56,075 135 2 0 0 0.00% 150,000
24.10.25 55,665 410 0 0 0 0.00% 0
24.10.24 55,765 100 16 0 0 0.00% 0
24.10.23 55,630 135 0 0 0 0.00% 0
24.10.22 55,445 185 10 0 0 0.00% 0
24.10.21 55,180 265 63 0 0 0.00% 0
24.10.18 55,030 150 0 0 0 0.00% 0
24.10.17 54,865 165 2 0 0 0.00% 0
24.10.16 54,810 55 0 0 0 0.00% 0
24.10.15 54,580 230 0 0 0 0.00% 0
24.10.14 54,390 190 16 0 0 0.00% 0
24.10.11 54,315 75 2 0 0 0.00% 0
24.10.10 54,210 105 115 0 0 0.00% 0
24.10.08 54,090 120 396 0 0 0.00% 0
24.10.07 53,625 465 20 0 0 0.00% 0
24.10.04 53,190 435 0 0 0 0.00% 0
24.10.02 52,590 600 10 0 0 0.00% 0
24.09.30 53,045 455 0 0 0 0.00% 0
24.09.27 53,375 330 0 0 0 0.00% 0
24.09.26 53,505 130 0 0 0 0.00% 0
24.09.25 53,615 110 0 0 0 0.00% 0
24.09.24 53,615 0 11 0 0 0.00% 0
24.09.23 53,450 165 0 0 0 0.00% 0
24.09.20 53,470 20 143 0 0 0.00% 0
24.09.19 53,375 95 10 0 0 0.00% 0
24.09.13 53,750 375 0 0 0 0.00% 0
24.09.12 53,665 85 37 0 0 0.00% 0
24.09.11 53,890 225 2 0 0 0.00% 0
24.09.10 53,670 220 35 0 0 0.00% 0
24.09.09 53,250 420 0 0 0 0.00% 0
24.09.06 53,570 320 0 0 0 0.00% 0
24.09.05 53,740 170 0 0 0 0.00% 0
24.09.04 53,700 40 0 0 0 0.00% 0
24.09.03 53,565 135 0 0 0 0.00% 0
24.09.02 53,410 155 0 0 0 0.00% 0
24.08.30 53,425 15 35 0 0 0.00% 0
24.08.29 53,550 125 1 0 0 0.00% 0
24.08.28 53,275 275 0 0 0 0.00% 0
24.08.27 52,835 440 2 0 0 0.00% 0
24.08.26 53,575 740 31 0 0 0.00% 0
24.08.23 53,500 75 1 0 0 0.00% 0
24.08.22 53,475 25 50 0 0 0.00% 0
24.08.21 53,280 195 1,872 0 0 0.00% 0
24.08.20 53,190 90 1,796 0 0 0.00% 0
24.08.19 54,330 1,140 14 0 0 0.00% 0
24.08.16 54,385 55 49 0 0 0.00% 0
24.08.14 54,705 320 0 0 0 0.00% 0
24.08.13 54,575 130 72 0 0 0.00% 0
24.08.12 54,385 190 4 0 0 0.00% 0
24.08.09 54,965 580 167 0 0 0.00% 0
24.08.08 54,965 0 35 0 0 0.00% 0
24.08.07 54,700 265 224 0 0 0.00% 0
24.08.06 54,140 560 130 0 0 0.00% 0
24.08.05 54,760 620 3 0 0 0.00% 0
24.08.02 54,350 410 33 0 0 0.00% 0
24.08.01 54,930 580 22 0 0 0.00% 0
24.07.31 55,170 240 90 0 0 0.00% 0
24.07.30 55,085 85 0 0 0 0.00% 0
24.07.29 55,200 115 0 0 0 0.00% 0
24.07.26 55,160 40 2 0 0 0.00% 0
24.07.25 55,160 0 1 0 0 0.00% 0
24.07.24 55,180 20 57 0 0 0.00% 0
24.07.23 55,225 45 5 0 0 0.00% 0
24.07.22 55,170 55 49 0 0 0.00% 0
24.07.19 54,790 380 0 0 0 0.00% 0
24.07.18 54,985 195 39 0 0 0.00% 0
24.07.17 55,115 130 0 0 0 0.00% 0
24.07.16 54,965 150 1 0 0 0.00% 0
24.07.15 54,785 180 22 0 0 0.00% 0
24.07.12 54,780 5 55 0 0 0.00% 0
24.07.11 55,065 285 2 0 0 0.00% 0
24.07.10 54,930 135 3,500 0 0 0.00% 0
24.07.09 54,915 15 294 0 0 0.00% 0
24.07.08 54,785 130 2 0 0 0.00% 0
24.07.05 54,880 95 3 0 0 0.00% 0
24.07.04 55,175 295 10 0 0 0.00% 0
24.07.03 54,905 270 41 0 0 0.00% 0
24.07.02 54,870 35 15 0 0 0.00% 0
24.07.01 54,800 70 6 0 0 0.00% 0
24.06.28 55,030 230 97 0 0 0.00% 0
24.06.27 55,140 110 4 0 0 0.00% 0
24.06.26 55,005 135 23 0 0 0.00% 0
24.06.25 55,040 35 2 0 0 0.00% 0
24.06.24 55,040 0 0 0 0 0.00% 0
24.06.21 54,890 150 1,017 0 0 0.00% 0
24.06.20 54,740 150 16 0 0 0.00% 0
24.06.19 54,710 30 20 0 0 0.00% 0
24.06.18 54,645 65 4,271 0 0 0.00% 0
24.06.17 54,495 150 0 0 0 0.00% 0
24.06.14 54,405 90 4 0 0 0.00% 0
24.06.13 54,495 90 0 0 0 0.00% 0
24.06.12 54,495 0 80 0 0 0.00% 0
24.06.11 54,450 45 0 0 0 0.00% 0
24.06.10 54,125 325 117 0 0 0.00% 0
24.06.07 54,300 175 25 0 0 0.00% 0
24.06.05 54,180 120 96 0 0 0.00% 0
24.06.04 54,425 245 80 0 0 0.00% 0
24.06.03 54,470 45 49 0 0 0.00% 0
24.05.31 54,455 15 6 0 0 0.00% 0
24.05.30 53,885 570 31 0 0 0.00% 0
24.05.29 53,655 230 139 0 0 0.00% 0
24.05.28 53,845 190 55 0 0 0.00% 0
24.05.27 54,025 180 3 0 0 0.00% 0
24.05.24 53,700 325 1 0 0 0.00% 0
24.05.23 53,700 0 0 0 0 0.00% 0
24.05.22 53,755 55 57 0 0 0.00% 0
24.05.21 53,370 385 1 0 0 0.00% 0
24.05.20 53,455 85 21 0 0 0.00% 0
24.05.17 53,060 395 38 0 0 0.00% 0
24.05.16 53,955 895 253 0 0 0.00% 0
24.05.14 53,955 0 6,257 0 0 0.00% 0
24.05.13 53,910 45 35 0 0 0.00% 0
24.05.10 53,885 25 6,005 0 0 0.00% 0
24.05.09 53,760 125 2 0 0 0.00% 0
24.05.08 53,545 215 14 0 0 0.00% 0
24.05.07 53,600 55 21 0 0 0.00% 0
24.05.03 54,185 585 71 0 0 0.00% 0
24.05.02 54,135 50 6,002 0 0 0.00% 0
24.04.30 54,135 0 4 0 0 0.00% 0
24.04.29 54,135 0 0 0 0 0.00% 0
24.04.26 54,105 30 60 0 0 0.00% 0
24.04.25 53,840 265 31 0 0 0.00% 0
24.04.24 54,170 0 0 0 0 0.00% 0
24.04.23 54,215 45 13 0 0 0.00% 0
24.04.22 54,290 75 7 0 0 0.00% 0
24.04.19 54,160 130 292 0 0 0.00% 0
24.04.18 54,485 325 1 0 0 0.00% 0
24.04.17 54,800 0 0 0 0 0.00% 0
24.04.16 54,310 490 15 0 0 0.00% 0
24.04.15 53,915 0 0 0 0 0.00% 0
24.04.09 52,980 125 1 0 0 0.00% 0
24.04.05 52,815 55 103 0 0 0.00% 0
24.04.04 52,870 55 45 0 0 0.00% 0
24.04.03 52,890 145 40 0 0 0.00% 0
24.04.01 52,685 145 40 0 0 0.00% 0
24.03.28 52,650 0 4 0 0 0.00% 0
24.03.27 52,320 330 220 0 0 0.00% 0
24.03.26 52,450 130 70 0 0 0.00% 0
24.03.25 52,055 395 60 0 0 0.00% 0
24.03.22 51,810 245 5 0 0 0.00% 0
24.03.21 52,250 440 30 0 0 0.00% 0
24.03.20 52,225 25 3 0 0 0.00% 0
24.03.19 52,075 150 30 0 0 0.00% 0
24.03.15 51,440 575 78 0 0 0.00% 0
24.03.13 51,225 0 45 0 0 0.00% 0
24.03.12 51,235 10 12 0 0 0.00% 0
24.03.11 51,600 365 29 0 0 0.00% 0
24.03.08 51,930 330 37 0 0 0.00% 0
24.03.07 52,075 145 67 0 0 0.00% 0
24.03.06 52,045 30 1 0 0 0.00% 0
24.03.05 51,940 105 14 0 0 0.00% 0
24.03.04 51,960 20 114 0 0 0.00% 0
24.02.29 51,935 25 10 0 0 0.00% 0
24.02.27 51,900 80 66 0 0 0.00% 0
24.02.26 51,785 115 1 0 0 0.00% 0
24.02.23 51,880 95 10 0 0 0.00% 0
24.02.22 52,000 120 1 0 0 0.00% 0
24.02.16 51,960 130 7 0 0 0.00% 0
24.02.14 51,615 470 11 0 0 0.00% 0
24.02.13 51,675 60 4 0 0 0.00% 0
24.02.08 51,630 45 38 0 0 0.00% 0
24.02.07 51,620 10 137 0 0 0.00% 0
24.02.05 51,540 360 4 0 0 0.00% 0
24.02.02 51,780 240 54 0 0 0.00% 0
24.02.01 51,775 5 6 0 0 0.00% 0
24.01.30 51,850 200 1 0 0 0.00% 0
24.01.29 51,780 70 16 0 0 0.00% 0
24.01.26 51,805 25 4 0 0 0.00% 0
24.01.23 51,700 80 23,260 0 0 0.00% 0
24.01.22 51,865 165 10 0 0 0.00% 0
24.01.19 51,930 65 4 0 0 0.00% 0
24.01.18 52,090 160 10 0 0 0.00% 0
24.01.17 51,520 570 8 0 0 0.00% 0
24.01.15 50,870 235 1 0 0 0.00% 0
24.01.10 50,860 200 2 0 0 0.00% 0
24.01.02 49,790 310 4 0 0 0.00% 0
23.12.28 49,935 145 27 0 0 0.00% 0
23.12.27 50,100 165 2 0 0 0.00% 0
23.12.26 50,335 235 14 0 0 0.00% 0
23.12.20 50,395 180 7 0 0 0.00% 0
23.12.15 49,975 35 1 0 0 0.00% 0
23.12.14 50,845 870 41 0 0 0.00% 0
23.12.11 50,695 110 1 0 0 0.00% 0
23.12.08 51,025 330 10 0 0 0.00% 0
23.12.06 50,465 125 48 0 0 0.00% 0
23.12.04 50,260 15 20 0 0 0.00% 0
23.12.01 49,675 585 5 0 0 0.00% 0
23.11.30 49,695 20 1 0 0 0.00% 0
23.11.29 49,720 25 1 0 0 0.00% 0
23.11.28 50,090 370 11 0 0 0.00% 0
23.11.27 49,950 140 10 0 0 0.00% 0
23.11.24 49,925 25 1 0 0 0.00% 0
23.11.20 49,750 0 65 0 0 0.00% 0
23.11.17 50,000 250 111 0 0 0.00% 0
23.11.16 50,050 50 10 0 0 0.00% 0
23.11.15 50,970 920 1 0 0 0.00% 0
23.11.09 50,090 155 25 0 0 0.00% 0
23.11.08 50,110 20 562 0 0 0.00% 0
23.11.06 50,580 780 26 0 0 0.00% 0
23.11.03 51,595 1,015 141 0 0 0.00% 0
23.11.02 51,980 385 10 0 0 0.00% 0
23.11.01 51,595 385 2 0 0 0.00% 0
23.10.31 51,750 155 3 0 0 0.00% 0
23.10.30 51,800 50 1 0 0 0.00% 0
23.10.27 52,050 250 102 0 0 0.00% 0
23.10.26 51,570 480 4 0 0 0.00% 0
23.10.25 51,365 205 234 0 0 0.00% 0
23.10.24 51,845 480 48 0 0 0.00% 0
23.10.23 51,845 0 3 0 0 0.00% 0
23.10.20 51,870 25 214 0 0 0.00% 0
23.10.17 51,675 15 8 0 0 0.00% 0
23.10.12 51,200 10 22 0 0 0.00% 0
23.10.11 51,525 325 1,000 0 0 0.00% 0
23.10.10 51,585 60 162 0 0 0.00% 0
23.10.06 51,440 145 2,026 0 0 0.00% 0
23.10.05 51,815 375 2 0 0 0.00% 0
23.10.04 51,480 335 1 0 0 0.00% 0
23.09.27 51,400 80 27 0 0 0.00% 0
23.09.26 50,855 545 30 0 0 0.00% 0
23.09.25 51,015 160 220 0 0 0.00% 0
23.09.22 51,125 110 8 0 0 0.00% 0
23.09.21 50,535 590 35 0 0 0.00% 0
23.09.20 50,480 55 2 0 0 0.00% 0
23.09.19 50,475 5 63 0 0 0.00% 0
23.09.18 50,475 0 92 0 0 0.00% 0
23.09.15 50,535 60 344 0 0 0.00% 0
23.09.14 50,540 5 2 0 0 0.00% 0
23.09.13 50,535 5 3 0 0 0.00% 0
23.09.07 50,600 175 23 0 0 0.00% 0
23.09.06 50,325 275 2 0 0 0.00% 0
23.09.05 50,245 80 5 0 0 0.00% 0
23.09.04 50,080 165 2 0 0 0.00% 0
23.09.01 50,240 160 12 0 0 0.00% 0
23.08.31 50,195 45 21 0 0 0.00% 0
23.08.30 50,190 5 1 0 0 0.00% 0
23.08.29 50,275 85 7 0 0 0.00% 0
23.08.28 50,270 5 22 0 0 0.00% 0
23.08.25 50,250 20 9 0 0 0.00% 0
23.08.24 50,760 510 30 0 0 0.00% 0
23.08.23 50,645 115 328 0 0 0.00% 0
23.08.22 50,905 260 10 0 0 0.00% 0
23.08.21 50,810 95 3 0 0 0.00% 0
23.08.18 50,915 105 1 0 0 0.00% 0
23.08.17 50,730 185 68 0 0 0.00% 0
23.08.16 50,480 250 9 0 0 0.00% 0
23.08.14 50,110 370 216 0 0 0.00% 0
23.08.11 49,880 230 3 0 0 0.00% 0
23.08.09 49,650 305 17 0 0 0.00% 0
23.08.08 49,380 270 1 0 0 0.00% 0
23.08.04 49,280 135 1 0 0 0.00% 0
23.08.03 48,825 455 5 0 0 0.00% 0
23.08.02 48,320 505 4 0 0 0.00% 0
23.08.01 48,355 35 1 0 0 0.00% 0
23.07.31 48,260 95 2 0 0 0.00% 0
23.07.26 48,220 10 16 0 0 0.00% 0
23.07.24 48,370 365 2 0 0 0.00% 0
23.07.21 47,915 455 9 0 0 0.00% 0
23.07.14 48,080 415 20 0 0 0.00% 0
23.07.13 48,620 540 2 0 0 0.00% 0
23.07.12 48,810 190 1 0 0 0.00% 0
23.07.07 48,995 255 15 0 0 0.00% 0
23.07.04 49,510 460 4 0 0 0.00% 0
23.07.03 49,880 370 25 0 0 0.00% 0
23.06.30 49,535 345 4 0 0 0.00% 0
23.06.29 49,185 350 140 0 0 0.00% 0
23.06.23 48,560 555 8 0 0 0.00% 0
23.06.22 48,625 65 105 0 0 0.00% 0
23.06.21 48,230 395 102 0 0 0.00% 0
23.06.20 48,085 145 2,001 0 0 0.00% 0
23.06.19 47,935 150 9 0 0 0.00% 0
23.06.16 48,010 75 4 0 0 0.00% 0
23.06.15 48,015 5 3 0 0 0.00% 0
23.06.14 48,265 250 3 0 0 0.00% 0
23.06.13 48,530 265 1 0 0 0.00% 0
23.06.12 48,625 95 1 0 0 0.00% 0
23.06.09 48,960 335 3 0 0 0.00% 0
23.06.08 48,965 5 51 0 0 0.00% 0
23.06.07 49,070 105 12 0 0 0.00% 0
23.06.05 49,225 155 174 0 0 0.00% 0
23.06.02 49,490 265 2 0 0 0.00% 0
23.06.01 49,495 5 1 0 0 0.00% 0
23.05.31 49,500 5 1 0 0 0.00% 0
23.05.30 49,670 170 11 0 0 0.00% 0
23.05.26 49,645 25 5 0 0 0.00% 0
23.05.23 49,285 55 1 0 0 0.00% 0
23.05.22 49,880 595 12 0 0 0.00% 0
23.05.19 49,940 60 39 0 0 0.00% 0
23.05.18 50,145 205 255 0 0 0.00% 0
23.05.17 50,065 80 18 0 0 0.00% 0
23.05.10 49,480 75 74 0 0 0.00% 0
23.05.09 0 75 26 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.10 20:21 더보기 >