PLUS 미국테크TOP10

(461900)    I    코스피 ETF 09.20 15:33
15,035 전일 14,840 고가 15,380 상한가 19,290 거래량
(주) 		3,157
195 1.31% 시가 15,380 저가 14,985 하한가 10,390 거래대금
(백만) 		47
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 14,840 195 3,157 0 0 0.00% 850,000
24.09.19 14,675 165 8,062 0 0 0.00% 850,000
24.09.13 14,610 65 926 0 0 0.00% 850,000
24.09.12 14,095 515 485 0 0 0.00% 850,000
24.09.11 13,930 165 3,811 0 0 0.00% 850,000
24.09.10 13,805 125 1,641 0 0 0.00% 850,000
24.09.09 14,025 220 1,625 0 0 0.00% 850,000
24.09.06 14,020 5 1,540 0 0 0.00% 850,000
24.09.05 14,090 70 794 0 0 0.00% 850,000
24.09.04 14,725 635 1,968 0 0 0.00% 0
24.09.03 14,725 0 827 0 0 0.00% 0
24.09.02 14,555 170 1,720 0 0 0.00% 0
24.08.30 14,475 80 444 0 0 0.00% 0
24.08.29 14,840 365 9,106 0 0 0.00% 0
24.08.28 14,710 130 8,061 0 0 0.00% 0
24.08.27 14,880 170 2,702 0 0 0.00% 0
24.08.26 14,855 25 1,070 0 0 0.00% 0
24.08.23 15,025 170 2,209 0 0 0.00% 0
24.08.22 15,020 5 14,471 0 0 0.00% 0
24.08.21 15,035 15 2,746 0 0 0.00% 0
24.08.20 14,765 270 3,888 0 0 0.00% 0
24.08.19 15,060 295 10,116 0 0 0.00% 0
24.08.16 14,650 410 1,263 0 0 0.00% 0
24.08.14 14,355 295 3,337 0 0 0.00% 0
24.08.13 14,175 180 781 0 0 0.00% 0
24.08.12 14,005 170 492 0 0 0.00% 0
24.08.09 13,780 225 8,712 0 0 0.00% 0
24.08.08 14,030 250 1,113 0 0 0.00% 0
24.08.07 13,930 100 5,855 0 0 0.00% 0
24.08.06 13,220 710 6,336 0 0 0.00% 0
24.08.05 14,335 1,115 33,011 0 0 0.00% 0
24.08.02 15,065 730 1,700 0 0 0.00% 0
24.08.01 14,695 370 2,700 0 0 0.00% 0
24.07.31 14,850 155 3,475 0 0 0.00% 0
24.07.30 14,935 85 1,023 0 0 0.00% 0
24.07.29 14,795 140 2,813 0 0 0.00% 0
24.07.26 14,935 140 8,996 0 0 0.00% 0
24.07.25 15,430 495 12,918 0 0 0.00% 0
24.07.24 15,605 175 2,597 0 0 0.00% 0
24.07.23 15,370 235 5,975 0 0 0.00% 0
24.07.22 15,595 225 63,374 0 0 0.00% 0
24.07.19 15,595 0 56,807 0 0 0.00% 0
24.07.18 15,930 335 78,963 0 0 0.00% 0
24.07.17 16,275 345 58,236 0 0 0.00% 0
24.07.16 16,240 35 60,271 0 0 0.00% 0
24.07.15 15,945 295 62,864 0 0 0.00% 0
24.07.12 16,620 675 71,958 0 0 0.00% 0
24.07.11 16,490 130 53,831 0 0 0.00% 0
24.07.10 16,400 90 97,833 0 0 0.00% 0
24.07.09 16,290 110 83,405 0 0 0.00% 0
24.07.08 16,070 220 50,946 0 0 0.00% 0
24.07.05 16,050 20 55,760 0 0 0.00% 0
24.07.04 15,965 85 62,101 0 0 0.00% 0
24.07.03 15,755 210 73,413 0 0 0.00% 0
24.07.02 15,470 285 61,788 0 0 0.00% 0
24.07.01 15,630 160 56,033 0 0 0.00% 0
24.06.28 15,605 25 4,674 0 0 0.00% 0
24.06.27 15,555 50 5,885 0 0 0.00% 0
24.06.26 15,190 365 1,489 0 0 0.00% 0
24.06.25 15,485 295 4,625 0 0 0.00% 0
24.06.24 15,540 55 761 0 0 0.00% 0
24.06.21 15,765 225 1,809 0 0 0.00% 0
24.06.20 15,685 80 10,942 0 0 0.00% 0
24.06.19 15,660 25 993 0 0 0.00% 0
24.06.18 15,520 140 1,262 0 0 0.00% 0
24.06.17 15,380 140 1,634 0 0 0.00% 0
24.06.14 15,350 30 1,795 0 0 0.00% 0
24.06.13 14,965 385 2,821 0 0 0.00% 0
24.06.12 14,680 285 911 0 0 0.00% 0
24.06.11 14,610 70 1,274 0 0 0.00% 0
24.06.10 14,480 130 711 0 0 0.00% 0
24.06.07 14,265 215 165 0 0 0.00% 0
24.06.05 14,205 60 41 0 0 0.00% 0
24.06.04 14,085 120 124 0 0 0.00% 0
24.06.03 14,110 25 532 0 0 0.00% 0
24.05.31 14,300 190 145 0 0 0.00% 0
24.05.30 14,200 100 1,364 0 0 0.00% 0
24.05.29 14,030 170 524 0 0 0.00% 0
24.05.28 13,980 50 179 0 0 0.00% 0
24.05.27 13,925 55 2,144 0 0 0.00% 0
24.05.24 14,005 80 764 0 0 0.00% 0
24.05.23 13,840 165 2,018 0 0 0.00% 0
24.05.22 13,765 75 325 0 0 0.00% 0
24.05.21 13,610 155 231 0 0 0.00% 0
24.05.20 13,580 30 293 0 0 0.00% 0
24.05.17 13,570 10 55 0 0 0.00% 0
24.05.16 13,390 180 249 0 0 0.00% 0
24.05.14 13,330 60 328 0 0 0.00% 0
24.05.13 13,385 55 108 0 0 0.00% 0
24.05.10 13,370 15 26 0 0 0.00% 0
24.05.09 13,360 10 410 0 0 0.00% 0
24.05.08 13,320 40 204 0 0 0.00% 0
24.05.07 12,940 380 2,770 0 0 0.00% 0
24.05.03 12,815 125 997 0 0 0.00% 0
24.05.02 13,085 270 441 0 0 0.00% 0
24.04.30 13,035 50 342 0 0 0.00% 0
24.04.29 12,860 175 928 0 0 0.00% 0
24.04.26 12,635 225 4,041 0 0 0.00% 0
24.04.25 12,720 85 245 0 0 0.00% 0
24.04.24 12,460 260 85 0 0 0.00% 0
24.04.23 12,480 20 979 0 0 0.00% 0
24.04.22 12,785 305 1,154 0 0 0.00% 0
24.04.19 12,880 95 1,269 0 0 0.00% 0
24.04.18 13,145 265 667 0 0 0.00% 0
24.04.17 13,275 130 105 0 0 0.00% 0
24.04.16 13,395 120 314 0 0 0.00% 0
24.04.15 13,540 0 0 0 0 0.00% 0
24.04.12 13,100 440 1,116 0 0 0.00% 0
24.04.11 12,945 155 107 0 0 0.00% 0
24.04.09 12,915 30 152 0 0 0.00% 0
24.04.08 12,840 75 297 0 0 0.00% 0
24.04.05 13,000 160 1,048 0 0 0.00% 0
24.04.04 12,935 65 77 0 0 0.00% 0
24.04.03 13,075 140 1,762 0 0 0.00% 0
24.04.02 13,060 15 250 0 0 0.00% 0
24.04.01 12,950 110 3,159 0 0 0.00% 0
24.03.29 12,980 30 551 0 0 0.00% 0
24.03.28 13,015 35 382 0 0 0.00% 0
24.03.27 13,020 5 345 0 0 0.00% 0
24.03.26 12,945 75 1,163 0 0 0.00% 0
24.03.25 12,855 90 475 0 0 0.00% 0
24.03.22 12,860 5 841 0 0 0.00% 0
24.03.21 12,685 175 400 0 0 0.00% 0
24.03.20 12,580 105 260 0 0 0.00% 0
24.03.19 12,505 75 1,833 0 0 0.00% 0
24.03.18 12,550 45 650 0 0 0.00% 0
24.03.15 12,475 75 582 0 0 0.00% 0
24.03.14 12,485 10 262 0 0 0.00% 0
24.03.13 12,210 275 764 0 0 0.00% 0
24.03.12 12,260 50 920 0 0 0.00% 0
24.03.11 12,500 240 1,405 0 0 0.00% 0
24.03.08 12,310 190 1,031 0 0 0.00% 0
24.03.07 12,400 90 1,012 0 0 0.00% 0
24.03.06 12,560 160 505 0 0 0.00% 0
24.03.05 12,560 0 1,475 0 0 0.00% 0
24.03.04 12,290 270 1,030 0 0 0.00% 0
24.02.29 12,335 45 1,182 0 0 0.00% 0
24.02.28 12,365 30 3,118 0 0 0.00% 0
24.02.27 12,395 30 19,878 0 0 0.00% 0
24.02.26 12,485 90 1,658 0 0 0.00% 0
24.02.23 12,175 310 1,801 0 0 0.00% 0
24.02.22 12,065 110 1,672 0 0 0.00% 0
24.02.21 12,295 230 10,730 0 0 0.00% 0
24.02.20 12,280 15 431 0 0 0.00% 0
24.02.19 12,390 110 1,342 0 0 0.00% 0
24.02.16 12,480 90 1,254 0 0 0.00% 0
24.02.15 12,300 180 5,064 0 0 0.00% 0
24.02.14 12,400 100 1,186 0 0 0.00% 0
24.02.13 12,300 100 1,033 0 0 0.00% 0
24.02.08 12,050 250 744 0 0 0.00% 0
24.02.07 12,175 125 675 0 0 0.00% 0
24.02.06 12,085 90 265 0 0 0.00% 0
24.02.05 11,775 310 9,448 0 0 0.00% 0
24.02.02 11,635 140 939 0 0 0.00% 0
24.02.01 11,880 245 1,694 0 0 0.00% 0
24.01.31 11,920 40 327 0 0 0.00% 0
24.01.30 11,805 115 427 0 0 0.00% 0
24.01.29 11,860 55 503 0 0 0.00% 0
24.01.26 11,955 95 419 0 0 0.00% 0
24.01.25 11,865 90 2,676 0 0 0.00% 0
24.01.24 11,730 135 4,015 0 0 0.00% 0
24.01.23 11,795 65 1,263 0 0 0.00% 0
24.01.22 11,495 300 18,302 0 0 0.00% 0
24.01.19 11,270 225 1,337 0 0 0.00% 0
24.01.18 11,280 10 12,344 0 0 0.00% 0
24.01.17 11,360 80 18,123 0 0 0.00% 0
24.01.16 11,305 55 8,262 0 0 0.00% 0
24.01.15 11,145 160 3,441 0 0 0.00% 0
24.01.12 11,245 100 1,860 0 0 0.00% 0
24.01.11 11,100 145 5,002 0 0 0.00% 0
24.01.10 10,935 165 3,285 0 0 0.00% 0
24.01.09 10,765 170 506 0 0 0.00% 0
24.01.08 10,725 40 92 0 0 0.00% 0
24.01.05 10,790 65 77 0 0 0.00% 0
24.01.04 10,880 90 494 0 0 0.00% 0
24.01.03 11,000 120 171 0 0 0.00% 0
24.01.02 10,995 5 76 0 0 0.00% 0
23.12.28 11,065 70 302 0 0 0.00% 0
23.12.27 11,020 45 695 0 0 0.00% 0
23.12.26 10,965 55 284 0 0 0.00% 0
23.12.22 10,975 10 654 0 0 0.00% 0
23.12.21 11,025 50 290 0 0 0.00% 0
23.12.20 10,965 60 64 0 0 0.00% 0
23.12.19 10,855 110 351 0 0 0.00% 0
23.12.18 10,700 155 347 0 0 0.00% 0
23.12.15 10,790 90 594 0 0 0.00% 0
23.12.14 10,870 80 263 0 0 0.00% 0
23.12.13 10,785 85 10,910 0 0 0.00% 0
23.12.12 10,880 95 218 0 0 0.00% 0
23.12.11 10,725 155 44 0 0 0.00% 0
23.12.08 10,640 85 1,314 0 0 0.00% 0
23.12.07 10,710 70 125 0 0 0.00% 0
23.12.06 10,555 155 105 0 0 0.00% 0
23.12.05 10,570 15 86 0 0 0.00% 0
23.12.04 10,700 130 679 0 0 0.00% 0
23.12.01 10,675 25 274 0 0 0.00% 0
23.11.30 10,755 80 1,975 0 0 0.00% 0
23.11.29 10,725 30 20,458 0 0 0.00% 0
23.11.28 10,720 5 455 0 0 0.00% 0
23.11.27 10,805 85 151 0 0 0.00% 0
23.11.24 10,750 55 2,034 0 0 0.00% 0
23.11.23 10,655 95 145 0 0 0.00% 0
23.11.22 10,695 40 378 0 0 0.00% 0
23.11.21 10,500 195 24 0 0 0.00% 0
23.11.20 10,590 90 47 0 0 0.00% 0
23.11.17 10,600 10 42 0 0 0.00% 0
23.11.16 10,615 15 46 0 0 0.00% 0
23.11.15 10,590 25 1,377 0 0 0.00% 0
23.11.14 10,575 15 129 0 0 0.00% 0
23.11.13 10,365 210 2,232 0 0 0.00% 0
23.11.10 10,370 5 534 0 0 0.00% 0
23.11.09 10,290 80 306 0 0 0.00% 0
23.11.08 10,065 225 599 0 0 0.00% 0
23.11.07 10,055 10 218 0 0 0.00% 0
23.11.06 10,200 145 835 0 0 0.00% 0
23.11.03 10,175 25 62 0 0 0.00% 0
23.11.02 10,000 175 1,372 0 0 0.00% 0
23.11.01 9,900 100 123 0 0 0.00% 0
23.10.31 9,780 120 1,107 0 0 0.00% 0
23.10.30 9,710 70 461 0 0 0.00% 0
23.10.27 9,920 210 1,672 0 0 0.00% 0
23.10.26 10,125 205 1,002 0 0 0.00% 0
23.10.25 10,095 30 6,111 0 0 0.00% 0
23.10.24 10,085 10 48 0 0 0.00% 0
23.10.23 10,195 110 290 0 0 0.00% 0
23.10.20 10,355 160 454 0 0 0.00% 0
23.10.19 10,480 125 291 0 0 0.00% 0
23.10.18 10,490 10 276 0 0 0.00% 0
23.10.17 10,410 80 525 0 0 0.00% 0
23.10.16 10,505 95 36 0 0 0.00% 0
23.10.13 10,475 30 6,902 0 0 0.00% 0
23.10.12 10,420 55 1,118 0 0 0.00% 0
23.10.11 10,380 40 648 0 0 0.00% 0
23.10.10 10,210 170 1,146 0 0 0.00% 0
23.10.06 10,210 0 441 0 0 0.00% 0
23.10.05 10,085 125 2,462 0 0 0.00% 0
23.10.04 9,970 115 188 0 0 0.00% 0
23.09.27 10,050 80 354 0 0 0.00% 0
23.09.26 9,970 80 231 0 0 0.00% 0
23.09.25 9,980 10 552 0 0 0.00% 0
23.09.22 10,150 170 980 0 0 0.00% 0
23.09.21 10,305 155 554 0 0 0.00% 0
23.09.20 10,275 30 803 0 0 0.00% 0
23.09.19 10,255 20 4,510 0 0 0.00% 0
23.09.18 10,535 280 1,835 0 0 0.00% 0
23.09.15 10,445 90 1,008 0 0 0.00% 0
23.09.14 10,340 105 284 0 0 0.00% 0
23.09.13 10,420 80 1,591 0 0 0.00% 0
23.09.12 10,340 80 2,473 0 0 0.00% 0
23.09.11 10,340 0 223 0 0 0.00% 0
23.09.08 10,375 35 395 0 0 0.00% 0
23.09.07 10,545 170 619 0 0 0.00% 0
23.09.06 10,450 95 2,026 0 0 0.00% 0
23.09.05 10,355 95 986 0 0 0.00% 0
23.09.04 10,375 20 1,554 0 0 0.00% 0
23.09.01 10,375 0 3,130 0 0 0.00% 0
23.08.31 10,300 75 1,543 0 0 0.00% 0
23.08.30 10,110 190 3,151 0 0 0.00% 0
23.08.29 10,035 75 588 0 0 0.00% 0
23.08.28 9,975 60 901 0 0 0.00% 0
23.08.25 10,320 345 2,597 0 0 0.00% 0
23.08.24 10,130 190 22,366 0 0 0.00% 0
23.08.23 10,110 20 1,257 0 0 0.00% 0
23.08.22 9,870 240 1,297 0 0 0.00% 0
23.08.21 9,945 75 33,041 0 0 0.00% 0
23.08.18 9,950 5 31,859 0 0 0.00% 0
23.08.17 10,130 180 31,422 0 0 0.00% 0
23.08.16 9,995 135 32,739 0 0 0.00% 0
23.08.14 10,035 40 36,063 0 0 0.00% 0
23.08.11 9,950 85 32,740 0 0 0.00% 0
23.08.10 10,140 190 36,970 0 0 0.00% 0
23.08.09 10,120 20 32,187 0 0 0.00% 0
23.08.08 10,090 30 4,805 0 0 0.00% 0
23.08.07 10,150 60 34,665 0 0 0.00% 0
23.08.04 10,050 100 35,823 0 0 0.00% 0
23.08.03 10,225 175 34,561 0 0 0.00% 0
23.08.02 10,145 80 31,751 0 0 0.00% 0
23.08.01 10,085 60 34,535 0 0 0.00% 0
23.07.31 9,975 110 32,601 0 0 0.00% 0
23.07.28 10,000 25 137,782 0 0 0.00% 0
23.07.27 9,955 45 142,273 0 0 0.00% 0
23.07.26 9,915 40 61,713 0 0 0.00% 0
23.07.25 9,885 30 35,664 0 0 0.00% 0
23.07.24 9,985 100 39,042 0 0 0.00% 0
23.07.21 10,100 115 70,783 0 0 0.00% 0
23.07.20 10,130 30 64,458 0 0 0.00% 0
23.07.19 10,040 90 84,657 0 0 0.00% 0
23.07.18 0 45 36,738 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:31 더보기 >