PLUS 국고채10년액티브

(461460)    I    코스피 ETF 09.20 15:33
54,670 전일 54,690 고가 54,770 상한가 71,095 거래량
(주) 		71
20 -0.04% 시가 54,770 저가 54,600 하한가 38,285 거래대금
(백만) 		4
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 54,690 20 71 0 0 0.00% 3,562,000
24.09.19 54,860 170 63 0 0 0.00% 3,888,000
24.09.13 54,745 115 1,209 0 0 0.00% 3,888,000
24.09.12 54,835 90 40 0 0 0.00% 3,190,000
24.09.11 54,580 255 224 0 0 0.00% 2,556,000
24.09.10 54,435 145 252 0 0 0.00% 2,550,000
24.09.09 54,520 85 64 0 0 0.00% 2,550,000
24.09.06 54,450 70 153 0 0 0.00% 2,550,000
24.09.05 54,310 140 76 0 0 0.00% 2,550,000
24.09.04 54,050 260 270 0 0 0.00% 0
24.09.03 54,070 20 566 0 0 0.00% 0
24.09.02 54,195 125 23,226 0 0 0.00% 0
24.08.30 54,230 35 234 0 0 0.00% 0
24.08.29 54,325 95 20,067 0 0 0.00% 0
24.08.28 54,175 150 494 0 0 0.00% 0
24.08.27 54,690 515 214 0 0 0.00% 0
24.08.26 54,510 180 221 0 0 0.00% 0
24.08.23 54,630 120 454 0 0 0.00% 0
24.08.22 54,540 90 112 0 0 0.00% 0
24.08.21 54,520 20 251 0 0 0.00% 0
24.08.20 54,605 85 1,622 0 0 0.00% 0
24.08.19 54,620 15 957 0 0 0.00% 0
24.08.16 54,705 85 434 0 0 0.00% 0
24.08.14 54,615 90 93 0 0 0.00% 0
24.08.13 54,505 110 105 0 0 0.00% 0
24.08.12 54,440 65 174 0 0 0.00% 0
24.08.09 54,495 55 10 0 0 0.00% 0
24.08.08 54,495 0 159 0 0 0.00% 0
24.08.07 54,465 30 37 0 0 0.00% 0
24.08.06 55,050 585 272 0 0 0.00% 0
24.08.05 54,545 505 460 0 0 0.00% 0
24.08.02 54,410 135 137 0 0 0.00% 0
24.08.01 54,170 240 2,657 0 0 0.00% 0
24.07.31 54,155 15 28 0 0 0.00% 0
24.07.30 54,170 15 65 0 0 0.00% 0
24.07.29 53,885 285 212 0 0 0.00% 0
24.07.26 53,775 110 109 0 0 0.00% 0
24.07.25 53,795 20 1,654 0 0 0.00% 0
24.07.24 53,640 155 29 0 0 0.00% 0
24.07.23 53,670 30 39 0 0 0.00% 0
24.07.22 53,645 25 109 0 0 0.00% 0
24.07.19 53,800 155 66 0 0 0.00% 0
24.07.18 53,800 0 18 0 0 0.00% 0
24.07.17 53,810 10 570 0 0 0.00% 0
24.07.16 53,605 205 69 0 0 0.00% 0
24.07.15 53,555 50 104 0 0 0.00% 0
24.07.12 53,355 200 48 0 0 0.00% 0
24.07.11 53,515 160 1,082 0 0 0.00% 0
24.07.10 53,540 25 23 0 0 0.00% 0
24.07.09 53,455 85 281 0 0 0.00% 0
24.07.08 53,280 175 1,139 0 0 0.00% 0
24.07.05 53,325 45 836 0 0 0.00% 0
24.07.04 53,165 160 43 0 0 0.00% 0
24.07.03 53,075 90 25 0 0 0.00% 0
24.07.02 52,945 130 1,199 0 0 0.00% 0
24.07.01 53,140 195 20,247 0 0 0.00% 0
24.06.28 52,950 190 334 0 0 0.00% 0
24.06.27 53,050 100 20,290 0 0 0.00% 0
24.06.26 53,090 40 583 0 0 0.00% 0
24.06.25 53,120 30 264 0 0 0.00% 0
24.06.24 53,120 0 43 0 0 0.00% 0
24.06.21 53,085 35 322 0 0 0.00% 0
24.06.20 53,210 125 596 0 0 0.00% 0
24.06.19 52,970 240 78 0 0 0.00% 0
24.06.18 52,955 15 132 0 0 0.00% 0
24.06.17 52,870 85 21 0 0 0.00% 0
24.06.14 52,720 150 378 0 0 0.00% 0
24.06.13 52,540 180 723 0 0 0.00% 0
24.06.12 52,350 190 16 0 0 0.00% 0
24.06.11 52,250 100 16 0 0 0.00% 0
24.06.10 52,570 320 354 0 0 0.00% 0
24.06.07 52,415 155 580 0 0 0.00% 0
24.06.05 52,245 170 149 0 0 0.00% 0
24.06.04 51,980 265 355 0 0 0.00% 0
24.06.03 51,770 210 12 0 0 0.00% 0
24.05.31 51,815 45 25 0 0 0.00% 0
24.05.30 51,865 50 11 0 0 0.00% 0
24.05.29 52,140 275 949 0 0 0.00% 0
24.05.28 52,085 55 374 0 0 0.00% 0
24.05.27 51,975 110 72 0 0 0.00% 0
24.05.24 52,160 185 74 0 0 0.00% 0
24.05.23 52,140 20 233 0 0 0.00% 0
24.05.22 52,020 120 30 0 0 0.00% 0
24.05.21 52,000 20 102 0 0 0.00% 0
24.05.20 52,175 175 664 0 0 0.00% 0
24.05.17 52,190 15 1,514 0 0 0.00% 0
24.05.16 51,810 380 629 0 0 0.00% 0
24.05.14 51,755 55 418 0 0 0.00% 0
24.05.13 51,840 85 11 0 0 0.00% 0
24.05.10 51,715 125 353 0 0 0.00% 0
24.05.09 51,840 125 244 0 0 0.00% 0
24.05.08 51,820 20 24 0 0 0.00% 0
24.05.07 51,500 320 1,886 0 0 0.00% 0
24.05.03 51,355 145 120 0 0 0.00% 0
24.05.02 51,310 45 214 0 0 0.00% 0
24.04.30 51,145 165 21,267 0 0 0.00% 0
24.04.29 51,095 50 122 0 0 0.00% 0
24.04.26 51,065 30 19,832 0 0 0.00% 0
24.04.25 51,275 210 559 0 0 0.00% 0
24.04.24 51,415 140 576 0 0 0.00% 0
24.04.23 51,265 150 540 0 0 0.00% 0
24.04.22 51,495 230 154 0 0 0.00% 0
24.04.19 51,650 155 650 0 0 0.00% 0
24.04.18 51,295 355 55 0 0 0.00% 0
24.04.17 51,360 65 227 0 0 0.00% 0
24.04.16 51,585 225 440 0 0 0.00% 0
24.04.15 51,650 0 0 0 0 0.00% 0
24.04.12 51,405 245 185 0 0 0.00% 0
24.04.11 51,820 415 312 0 0 0.00% 0
24.04.09 51,785 35 188 0 0 0.00% 0
24.04.08 52,045 260 116 0 0 0.00% 0
24.04.05 51,935 110 72 0 0 0.00% 0
24.04.04 51,885 50 1,674 0 0 0.00% 0
24.04.03 52,020 135 54 0 0 0.00% 0
24.04.02 52,250 230 770 0 0 0.00% 0
24.04.01 52,080 170 135 0 0 0.00% 0
24.03.29 52,160 80 314 0 0 0.00% 0
24.03.28 52,210 50 49 0 0 0.00% 0
24.03.27 52,100 110 54 0 0 0.00% 0
24.03.26 52,210 110 519 0 0 0.00% 0
24.03.25 52,280 70 97 0 0 0.00% 0
24.03.22 52,085 195 358 0 0 0.00% 0
24.03.21 51,890 195 55 0 0 0.00% 0
24.03.20 51,780 110 132 0 0 0.00% 0
24.03.19 52,000 220 169 0 0 0.00% 0
24.03.18 51,940 60 22 0 0 0.00% 0
24.03.15 52,220 280 310 0 0 0.00% 0
24.03.14 52,300 80 47 0 0 0.00% 0
24.03.13 52,340 40 1,173 0 0 0.00% 0
24.03.12 52,295 45 1,479 0 0 0.00% 0
24.03.11 52,265 30 563 0 0 0.00% 0
24.03.08 52,015 250 207 0 0 0.00% 0
24.03.07 52,125 110 102 0 0 0.00% 0
24.03.06 52,010 115 444 0 0 0.00% 0
24.03.05 51,890 120 20,568 0 0 0.00% 0
24.03.04 51,700 190 660 0 0 0.00% 0
24.02.29 51,765 65 1,127 0 0 0.00% 0
24.02.28 51,785 20 19,820 0 0 0.00% 0
24.02.27 51,975 190 432 0 0 0.00% 0
24.02.26 51,680 295 29 0 0 0.00% 0
24.02.23 51,870 190 727 0 0 0.00% 0
24.02.22 51,605 265 717 0 0 0.00% 0
24.02.21 51,545 60 344 0 0 0.00% 0
24.02.20 51,630 85 1,587 0 0 0.00% 0
24.02.19 51,610 20 35 0 0 0.00% 0
24.02.16 51,650 40 5,089 0 0 0.00% 0
24.02.15 51,475 175 18 0 0 0.00% 0
24.02.14 51,645 170 3,106 0 0 0.00% 0
24.02.13 51,925 280 1,831 0 0 0.00% 0
24.02.08 51,985 60 35 0 0 0.00% 0
24.02.07 52,010 25 1,681 0 0 0.00% 0
24.02.06 51,950 60 294 0 0 0.00% 0
24.02.05 52,380 430 642 0 0 0.00% 0
24.02.02 52,100 280 112 0 0 0.00% 0
24.02.01 52,025 75 583 0 0 0.00% 0
24.01.31 52,095 70 1,259 0 0 0.00% 0
24.01.30 51,620 475 294 0 0 0.00% 0
24.01.29 51,910 290 216 0 0 0.00% 0
24.01.26 51,680 230 1,125 0 0 0.00% 0
24.01.25 51,815 135 449 0 0 0.00% 0
24.01.24 51,900 85 51 0 0 0.00% 0
24.01.23 51,975 75 581 0 0 0.00% 0
24.01.22 51,700 275 41 0 0 0.00% 0
24.01.19 51,890 190 676 0 0 0.00% 0
24.01.18 51,835 55 1,047 0 0 0.00% 0
24.01.17 52,135 300 108 0 0 0.00% 0
24.01.16 52,255 120 1,328 0 0 0.00% 0
24.01.15 52,155 100 31 0 0 0.00% 0
24.01.12 52,185 30 430 0 0 0.00% 0
24.01.11 52,005 180 426 0 0 0.00% 0
24.01.10 52,115 110 148 0 0 0.00% 0
24.01.09 51,995 120 40 0 0 0.00% 0
24.01.08 51,890 105 1,058 0 0 0.00% 0
24.01.05 52,205 315 308 0 0 0.00% 0
24.01.04 51,915 290 1,371 0 0 0.00% 0
24.01.03 51,975 60 20,597 0 0 0.00% 0
24.01.02 52,625 650 2,115 0 0 0.00% 0
23.12.28 52,240 385 1,334 0 0 0.00% 0
23.12.27 52,360 120 21,089 0 0 0.00% 0
23.12.26 52,110 250 66 0 0 0.00% 0
23.12.22 52,095 15 152 0 0 0.00% 0
23.12.21 52,230 135 965 0 0 0.00% 0
23.12.20 51,810 420 40 0 0 0.00% 0
23.12.19 51,940 130 4,037 0 0 0.00% 0
23.12.18 51,820 120 963 0 0 0.00% 0
23.12.15 51,890 70 26 0 0 0.00% 0
23.12.14 51,140 750 877 0 0 0.00% 0
23.12.13 51,150 10 122 0 0 0.00% 0
23.12.12 51,005 145 324 0 0 0.00% 0
23.12.11 51,095 90 521 0 0 0.00% 0
23.12.08 50,975 120 410 0 0 0.00% 0
23.12.07 51,235 260 10 0 0 0.00% 0
23.12.06 50,950 285 44 0 0 0.00% 0
23.12.05 50,790 160 1,481 0 0 0.00% 0
23.12.04 50,520 270 61 0 0 0.00% 0
23.12.01 50,475 45 47 0 0 0.00% 0
23.11.30 50,735 260 476 0 0 0.00% 0
23.11.29 50,425 310 42 0 0 0.00% 0
23.11.28 50,140 285 1,141 0 0 0.00% 0
23.11.27 50,115 25 63 0 0 0.00% 0
23.11.24 50,330 215 198 0 0 0.00% 0
23.11.23 50,300 30 48 0 0 0.00% 0
23.11.22 50,340 40 6 0 0 0.00% 0
23.11.21 50,210 130 85 0 0 0.00% 0
23.11.20 50,160 50 2,169 0 0 0.00% 0
23.11.17 50,010 150 32 0 0 0.00% 0
23.11.16 50,035 30 144 0 0 0.00% 0
23.11.15 49,270 765 20 0 0 0.00% 0
23.11.14 49,240 30 2 0 0 0.00% 0
23.11.13 49,285 45 17 0 0 0.00% 0
23.11.10 49,425 140 263 0 0 0.00% 0
23.11.09 49,230 195 43 0 0 0.00% 0
23.11.08 49,045 185 34 0 0 0.00% 0
23.11.07 49,070 25 1,956 0 0 0.00% 0
23.11.06 48,840 230 612 0 0 0.00% 0
23.11.02 48,090 555 3,720 0 0 0.00% 0
23.11.01 47,975 115 20,049 0 0 0.00% 0
23.10.31 47,980 5 348 0 0 0.00% 0
23.10.30 48,190 210 19,586 0 0 0.00% 0
23.10.27 47,710 480 162 0 0 0.00% 0
23.10.26 48,190 480 105 0 0 0.00% 0
23.10.25 48,190 0 1 0 0 0.00% 0
23.10.24 47,825 365 188 0 0 0.00% 0
23.10.23 48,005 180 28 0 0 0.00% 0
23.10.20 47,745 260 874 0 0 0.00% 0
23.10.19 48,060 315 373 0 0 0.00% 0
23.10.17 48,445 150 11 0 0 0.00% 0
23.10.16 48,445 0 13 0 0 0.00% 0
23.10.13 48,730 285 273 0 0 0.00% 0
23.10.10 48,175 95 767 0 0 0.00% 0
23.10.06 47,805 370 118 0 0 0.00% 0
23.10.05 47,800 5 2,198 0 0 0.00% 0
23.10.04 48,815 1,015 51 0 0 0.00% 0
23.09.27 48,895 80 2 0 0 0.00% 0
23.09.26 48,980 85 189 0 0 0.00% 0
23.09.22 48,870 110 10 0 0 0.00% 0
23.09.21 48,985 115 392 0 0 0.00% 0
23.09.20 49,280 295 4 0 0 0.00% 0
23.09.19 49,045 235 276 0 0 0.00% 0
23.09.18 49,295 250 10 0 0 0.00% 0
23.09.15 49,325 30 291 0 0 0.00% 0
23.09.14 49,060 265 736 0 0 0.00% 0
23.09.13 49,105 45 12 0 0 0.00% 0
23.09.12 49,235 130 385 0 0 0.00% 0
23.09.11 49,415 180 1 0 0 0.00% 0
23.09.08 48,995 420 115 0 0 0.00% 0
23.09.07 49,310 315 729 0 0 0.00% 0
23.09.06 49,355 45 7 0 0 0.00% 0
23.09.05 49,470 115 2,830 0 0 0.00% 0
23.09.04 49,740 270 1,012 0 0 0.00% 0
23.09.01 49,630 110 20,109 0 0 0.00% 0
23.08.31 49,495 135 1,006 0 0 0.00% 0
23.08.30 49,470 25 19,704 0 0 0.00% 0
23.08.29 49,420 50 523 0 0 0.00% 0
23.08.28 49,135 285 132 0 0 0.00% 0
23.08.25 49,330 195 4,778 0 0 0.00% 0
23.08.24 49,155 175 4,795 0 0 0.00% 0
23.08.23 48,955 200 399 0 0 0.00% 0
23.08.22 48,910 45 258 0 0 0.00% 0
23.08.21 49,075 165 545 0 0 0.00% 0
23.08.18 48,835 240 1 0 0 0.00% 0
23.08.17 49,285 450 136 0 0 0.00% 0
23.08.16 49,315 30 5,489 0 0 0.00% 0
23.08.14 49,460 145 6 0 0 0.00% 0
23.08.11 49,620 160 112 0 0 0.00% 0
23.08.10 49,670 50 1,276 0 0 0.00% 0
23.08.09 49,765 95 8,117 0 0 0.00% 0
23.08.08 49,550 215 1,002 0 0 0.00% 0
23.08.07 49,250 300 1 0 0 0.00% 0
23.08.04 49,380 130 2 0 0 0.00% 0
23.08.03 49,480 100 2 0 0 0.00% 0
23.08.02 49,780 300 268 0 0 0.00% 0
23.07.31 49,790 115 1 0 0 0.00% 0
23.07.28 50,160 370 1 0 0 0.00% 0
23.07.27 50,005 155 1 0 0 0.00% 0
23.07.26 49,900 105 6,019 0 0 0.00% 0
23.07.25 50,085 185 11,908 0 0 0.00% 0
23.07.21 50,230 220 1 0 0 0.00% 0
23.07.20 50,450 220 52 0 0 0.00% 0
23.07.19 50,055 395 109 0 0 0.00% 0
23.07.18 0 70 1,119 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:48 더보기 >