에셋플러스 글로벌다이나믹시니어액티브

(462340)    I    코스피 ETF 11.22 15:33
13,340 전일 13,260 고가 13,390 상한가 17,235 거래량
(주) 		140
80 0.60% 시가 13,380 저가 13,300 하한가 9,285 거래대금
(백만) 		2
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 13,260 80 140 0 0 0.00% 520,000
24.11.21 13,235 25 13 0 0 0.00% 520,000
24.11.20 13,155 80 253 0 0 0.00% 520,000
24.11.19 13,240 85 155 0 0 0.00% 520,000
24.11.18 13,320 80 140 0 0 0.00% 520,000
24.11.15 13,540 220 12 0 0 0.00% 520,000
24.11.14 13,525 55 66 0 0 0.00% 520,000
24.11.13 13,665 140 69 0 0 0.00% 520,000
24.11.12 13,595 70 49 0 0 0.00% 520,000
24.11.11 13,310 285 138 0 0 0.00% 520,000
24.11.08 13,230 80 895 0 0 0.00% 520,000
24.11.07 13,265 35 6,112 0 0 0.00% 0
24.11.06 12,900 365 32 0 0 0.00% 0
24.11.05 12,790 110 942 0 0 0.00% 0
24.11.04 12,810 20 75 0 0 0.00% 0
24.11.01 12,865 55 191 0 0 0.00% 0
24.10.31 13,170 305 3,431 0 0 0.00% 0
24.10.30 13,100 70 8 0 0 0.00% 0
24.10.29 13,070 30 22 0 0 0.00% 0
24.10.28 13,045 25 40 0 0 0.00% 0
24.10.25 12,920 125 60 0 0 0.00% 0
24.10.24 12,970 50 3,013 0 0 0.00% 0
24.10.23 12,960 10 269 0 0 0.00% 0
24.10.22 13,015 55 23 0 0 0.00% 0
24.10.21 12,810 205 1,914 0 0 0.00% 0
24.10.18 12,770 40 1,809 0 0 0.00% 0
24.10.17 12,735 35 7,026 0 0 0.00% 0
24.10.16 12,830 95 101 0 0 0.00% 0
24.10.15 12,690 140 113 0 0 0.00% 0
24.10.14 12,650 40 655 0 0 0.00% 0
24.10.11 12,630 20 260 0 0 0.00% 0
24.10.10 12,420 210 2,760 0 0 0.00% 0
24.10.08 12,480 60 4,039 0 0 0.00% 0
24.10.07 12,320 160 45 0 0 0.00% 0
24.10.04 12,140 180 512 0 0 0.00% 0
24.10.02 12,120 20 94 0 0 0.00% 0
24.09.30 12,300 180 42 0 0 0.00% 0
24.09.27 12,395 95 23 0 0 0.00% 0
24.09.26 12,330 65 21 0 0 0.00% 0
24.09.25 12,360 30 21 0 0 0.00% 0
24.09.24 12,345 15 258 0 0 0.00% 0
24.09.23 12,325 20 5 0 0 0.00% 0
24.09.20 12,275 50 10 0 0 0.00% 0
24.09.19 12,165 110 6 0 0 0.00% 0
24.09.13 12,165 0 30 0 0 0.00% 0
24.09.12 11,940 225 9 0 0 0.00% 0
24.09.11 12,000 60 54 0 0 0.00% 0
24.09.10 11,935 65 108 0 0 0.00% 0
24.09.09 11,915 20 19 0 0 0.00% 0
24.09.06 12,050 135 331 0 0 0.00% 0
24.09.05 12,170 120 852 0 0 0.00% 0
24.09.04 12,375 205 5,567 0 0 0.00% 0
24.09.03 12,340 35 218 0 0 0.00% 0
24.09.02 12,220 120 51 0 0 0.00% 0
24.08.30 12,130 90 168 0 0 0.00% 0
24.08.29 12,300 170 307 0 0 0.00% 0
24.08.28 12,165 135 59 0 0 0.00% 0
24.08.27 12,170 5 9 0 0 0.00% 0
24.08.26 12,295 125 52 0 0 0.00% 0
24.08.23 12,155 140 34 0 0 0.00% 0
24.08.22 12,160 5 15 0 0 0.00% 0
24.08.21 12,060 100 162 0 0 0.00% 0
24.08.20 11,965 95 25 0 0 0.00% 0
24.08.19 12,185 220 102 0 0 0.00% 0
24.08.16 11,935 250 37 0 0 0.00% 0
24.08.14 11,870 65 16 0 0 0.00% 0
24.08.13 11,885 15 168 0 0 0.00% 0
24.08.12 11,685 200 215 0 0 0.00% 0
24.08.09 11,445 240 299 0 0 0.00% 0
24.08.08 11,570 125 28 0 0 0.00% 0
24.08.07 11,480 90 233 0 0 0.00% 0
24.08.06 11,165 315 41 0 0 0.00% 0
24.08.05 11,665 500 84 0 0 0.00% 0
24.08.02 11,920 255 33 0 0 0.00% 0
24.08.01 11,885 35 1,785 0 0 0.00% 0
24.07.31 12,050 165 133 0 0 0.00% 0
24.07.30 12,005 45 7 0 0 0.00% 0
24.07.29 11,975 30 35 0 0 0.00% 0
24.07.26 12,185 210 41 0 0 0.00% 0
24.07.25 12,315 130 304 0 0 0.00% 0
24.07.24 12,410 95 218 0 0 0.00% 0
24.07.23 12,330 80 498 0 0 0.00% 0
24.07.22 12,240 90 1,460 0 0 0.00% 0
24.07.19 12,470 230 35 0 0 0.00% 0
24.07.18 12,635 165 98 0 0 0.00% 0
24.07.17 12,750 115 1,019 0 0 0.00% 0
24.07.16 12,775 25 2,099 0 0 0.00% 0
24.07.15 12,605 170 1,034 0 0 0.00% 0
24.07.12 12,760 155 38 0 0 0.00% 0
24.07.11 12,740 20 177 0 0 0.00% 0
24.07.10 12,695 45 12 0 0 0.00% 0
24.07.09 12,655 40 121 0 0 0.00% 0
24.07.08 12,545 110 7,690 0 0 0.00% 0
24.07.05 12,495 50 68 0 0 0.00% 0
24.07.04 12,555 60 28 0 0 0.00% 0
24.07.03 12,470 85 28 0 0 0.00% 0
24.07.02 12,415 55 15,040 0 0 0.00% 0
24.07.01 12,460 45 18,182 0 0 0.00% 0
24.06.28 12,390 70 108 0 0 0.00% 0
24.06.27 12,560 170 2,074 0 0 0.00% 0
24.06.26 12,445 115 45 0 0 0.00% 0
24.06.25 12,405 40 822 0 0 0.00% 0
24.06.24 12,385 20 65 0 0 0.00% 0
24.06.21 12,375 10 40 0 0 0.00% 0
24.06.20 12,305 70 507 0 0 0.00% 0
24.06.19 12,300 5 39 0 0 0.00% 0
24.06.18 12,230 70 1,038 0 0 0.00% 0
24.06.17 12,240 10 13 0 0 0.00% 0
24.06.14 12,240 0 119 0 0 0.00% 0
24.06.13 12,205 35 102 0 0 0.00% 0
24.06.12 12,190 15 14 0 0 0.00% 0
24.06.11 12,085 105 60 0 0 0.00% 0
24.06.10 12,065 20 40 0 0 0.00% 0
24.06.07 11,910 155 43 0 0 0.00% 0
24.06.05 11,890 20 18 0 0 0.00% 0
24.06.04 11,825 65 23 0 0 0.00% 0
24.06.03 11,720 105 68 0 0 0.00% 0
24.05.31 11,670 50 40,275 0 0 0.00% 0
24.05.30 11,620 50 8 0 0 0.00% 0
24.05.29 11,685 65 24 0 0 0.00% 0
24.05.28 11,735 50 155 0 0 0.00% 0
24.05.27 11,715 20 102 0 0 0.00% 0
24.05.24 11,755 40 50 0 0 0.00% 0
24.05.23 11,850 95 446 0 0 0.00% 0
24.05.22 11,800 50 49 0 0 0.00% 0
24.05.21 11,710 90 31 0 0 0.00% 0
24.05.20 11,620 90 7 0 0 0.00% 0
24.05.17 11,665 45 177 0 0 0.00% 0
24.05.16 11,580 85 46 0 0 0.00% 0
24.05.14 11,605 25 53 0 0 0.00% 0
24.05.13 11,620 15 48 0 0 0.00% 0
24.05.10 11,555 65 100,083 0 0 0.00% 0
24.05.09 11,565 10 36 0 0 0.00% 0
24.05.08 11,450 115 5 0 0 0.00% 0
24.05.07 11,340 110 8 0 0 0.00% 0
24.05.03 11,490 150 4 0 0 0.00% 0
24.05.02 11,480 10 15,014 0 0 0.00% 0
24.04.30 11,515 35 21 0 0 0.00% 0
24.04.29 11,400 115 4 0 0 0.00% 0
24.04.26 11,285 115 277 0 0 0.00% 0
24.04.25 11,410 125 47 0 0 0.00% 0
24.04.24 11,205 205 6 0 0 0.00% 0
24.04.23 11,195 10 166 0 0 0.00% 0
24.04.22 11,210 15 10 0 0 0.00% 0
24.04.19 11,345 135 71 0 0 0.00% 0
24.04.18 11,360 15 8 0 0 0.00% 0
24.04.17 11,450 90 688 0 0 0.00% 0
24.04.16 11,520 70 56 0 0 0.00% 0
24.04.15 11,560 0 0 0 0 0.00% 0
24.04.12 11,405 155 847 0 0 0.00% 0
24.04.11 11,475 70 77 0 0 0.00% 0
24.04.09 11,450 25 7 0 0 0.00% 0
24.04.08 11,355 95 8 0 0 0.00% 0
24.04.05 11,475 120 36 0 0 0.00% 0
24.04.04 11,375 100 81 0 0 0.00% 0
24.04.03 11,520 145 156 0 0 0.00% 0
24.04.02 11,560 40 100 0 0 0.00% 0
24.04.01 11,515 45 196 0 0 0.00% 0
24.03.29 11,535 20 135 0 0 0.00% 0
24.03.28 11,545 10 559 0 0 0.00% 0
24.03.27 11,475 70 3,654 0 0 0.00% 0
24.03.26 11,450 25 298 0 0 0.00% 0
24.03.25 11,520 70 533 0 0 0.00% 0
24.03.22 11,445 75 64 0 0 0.00% 0
24.03.21 11,455 10 917 0 0 0.00% 0
24.03.20 11,390 65 25 0 0 0.00% 0
24.03.19 11,335 55 125 0 0 0.00% 0
24.03.18 11,315 20 5 0 0 0.00% 0
24.03.15 11,240 75 45 0 0 0.00% 0
24.03.14 11,210 30 11 0 0 0.00% 0
24.03.13 11,050 160 20 0 0 0.00% 0
24.03.12 11,125 75 74 0 0 0.00% 0
24.03.11 11,290 165 127 0 0 0.00% 0
24.03.08 11,230 60 75 0 0 0.00% 0
24.03.07 11,265 35 21 0 0 0.00% 0
24.03.06 11,440 175 512 0 0 0.00% 0
24.03.05 11,440 0 72 0 0 0.00% 0
24.03.04 11,330 110 1,006 0 0 0.00% 0
24.02.29 11,400 70 64 0 0 0.00% 0
24.02.28 11,410 10 21 0 0 0.00% 0
24.02.27 11,390 20 12 0 0 0.00% 0
24.02.26 11,440 50 457 0 0 0.00% 0
24.02.23 11,220 220 115 0 0 0.00% 0
24.02.22 11,195 25 5,005 0 0 0.00% 0
24.02.21 11,325 130 21 0 0 0.00% 0
24.02.20 11,320 5 54 0 0 0.00% 0
24.02.19 11,275 45 381 0 0 0.00% 0
24.02.16 11,200 75 486 0 0 0.00% 0
24.02.15 11,040 160 40 0 0 0.00% 0
24.02.14 11,100 60 32 0 0 0.00% 0
24.02.13 10,980 120 74 0 0 0.00% 0
24.02.08 10,900 80 106 0 0 0.00% 0
24.02.07 10,840 60 102 0 0 0.00% 0
24.02.06 10,785 55 690 0 0 0.00% 0
24.02.05 10,730 55 40 0 0 0.00% 0
24.02.02 10,590 140 3 0 0 0.00% 0
24.02.01 10,655 65 71 0 0 0.00% 0
24.01.31 10,685 30 204 0 0 0.00% 0
24.01.30 10,640 45 62 0 0 0.00% 0
24.01.29 10,490 150 264 0 0 0.00% 0
24.01.26 10,545 55 176 0 0 0.00% 0
24.01.25 10,545 0 12 0 0 0.00% 0
24.01.24 10,505 40 123 0 0 0.00% 0
24.01.23 10,555 50 153 0 0 0.00% 0
24.01.22 10,485 70 109 0 0 0.00% 0
24.01.19 10,420 65 34 0 0 0.00% 0
24.01.18 10,475 55 407 0 0 0.00% 0
24.01.17 10,475 0 5,021 0 0 0.00% 0
24.01.16 10,465 10 20 0 0 0.00% 0
24.01.15 10,395 70 8 0 0 0.00% 0
24.01.12 10,390 5 87 0 0 0.00% 0
24.01.11 10,320 70 123 0 0 0.00% 0
24.01.10 10,290 30 49 0 0 0.00% 0
24.01.09 10,175 115 88,010 0 0 0.00% 0
24.01.08 10,195 20 107 0 0 0.00% 0
24.01.05 10,155 40 47 0 0 0.00% 0
24.01.04 10,135 20 373 0 0 0.00% 0
24.01.03 10,190 55 17 0 0 0.00% 0
24.01.02 10,145 45 78 0 0 0.00% 0
23.12.28 10,140 5 9 0 0 0.00% 0
23.12.27 10,110 30 20 0 0 0.00% 0
23.12.26 10,135 25 55 0 0 0.00% 0
23.12.22 10,080 55 22 0 0 0.00% 0
23.12.21 10,180 100 5,027 0 0 0.00% 0
23.12.20 10,090 90 80,285 0 0 0.00% 0
23.12.19 10,005 85 98 0 0 0.00% 0
23.12.18 9,995 10 20,079 0 0 0.00% 0
23.12.15 10,090 95 10,030 0 0 0.00% 0
23.12.14 10,080 10 5 0 0 0.00% 0
23.12.13 10,030 50 242 0 0 0.00% 0
23.12.12 10,040 10 25 0 0 0.00% 0
23.12.11 9,925 115 348 0 0 0.00% 0
23.12.08 9,985 60 185 0 0 0.00% 0
23.12.07 9,915 70 223 0 0 0.00% 0
23.12.06 9,865 50 5,366 0 0 0.00% 0
23.12.05 9,860 5 18 0 0 0.00% 0
23.12.04 9,810 50 39 0 0 0.00% 0
23.12.01 9,725 85 19 0 0 0.00% 0
23.11.30 9,710 15 168 0 0 0.00% 0
23.11.29 9,750 40 9,342 0 0 0.00% 0
23.11.28 9,845 95 32 0 0 0.00% 0
23.11.27 9,815 30 3,210 0 0 0.00% 0
23.11.24 9,805 10 247 0 0 0.00% 0
23.11.23 9,735 70 6,667 0 0 0.00% 0
23.11.22 9,670 65 5,020 0 0 0.00% 0
23.11.21 9,600 70 601 0 0 0.00% 0
23.11.20 9,585 15 71 0 0 0.00% 0
23.11.17 9,635 50 33 0 0 0.00% 0
23.11.16 9,685 50 158 0 0 0.00% 0
23.11.15 9,690 5 124 0 0 0.00% 0
23.11.14 9,525 165 40 0 0 0.00% 0
23.11.13 9,435 90 10,536 0 0 0.00% 0
23.11.10 9,505 70 42 0 0 0.00% 0
23.11.09 9,405 100 9,642 0 0 0.00% 0
23.11.08 9,360 45 995 0 0 0.00% 0
23.11.07 9,270 90 34 0 0 0.00% 0
23.11.06 9,385 115 2,061 0 0 0.00% 0
23.11.03 9,370 15 37 0 0 0.00% 0
23.11.02 9,295 75 47 0 0 0.00% 0
23.11.01 9,250 45 49 0 0 0.00% 0
23.10.31 9,265 15 35 0 0 0.00% 0
23.10.30 9,290 25 42 0 0 0.00% 0
23.10.27 9,390 100 59 0 0 0.00% 0
23.10.26 9,530 140 52 0 0 0.00% 0
23.10.25 9,460 70 42 0 0 0.00% 0
23.10.24 9,475 15 52 0 0 0.00% 0
23.10.23 9,505 30 96 0 0 0.00% 0
23.10.20 9,645 140 82 0 0 0.00% 0
23.10.19 9,710 65 594 0 0 0.00% 0
23.10.18 9,745 35 159 0 0 0.00% 0
23.10.17 9,645 100 135 0 0 0.00% 0
23.10.16 9,645 0 45 0 0 0.00% 0
23.10.13 9,730 85 528 0 0 0.00% 0
23.10.12 9,715 15 50 0 0 0.00% 0
23.10.11 9,690 25 103 0 0 0.00% 0
23.10.10 9,535 155 127 0 0 0.00% 0
23.10.06 9,550 15 61 0 0 0.00% 0
23.10.05 9,485 65 107 0 0 0.00% 0
23.10.04 9,635 150 200 0 0 0.00% 0
23.09.27 9,660 25 84 0 0 0.00% 0
23.09.26 9,650 10 101 0 0 0.00% 0
23.09.25 9,665 15 68 0 0 0.00% 0
23.09.22 9,850 185 85 0 0 0.00% 0
23.09.21 9,905 55 153 0 0 0.00% 0
23.09.20 9,900 5 62 0 0 0.00% 0
23.09.19 9,940 40 114 0 0 0.00% 0
23.09.18 10,055 115 110 0 0 0.00% 0
23.09.15 10,025 30 68 0 0 0.00% 0
23.09.14 10,060 35 92 0 0 0.00% 0
23.09.13 10,145 85 41 0 0 0.00% 0
23.09.12 10,080 65 39 0 0 0.00% 0
23.09.11 10,035 45 50 0 0 0.00% 0
23.09.08 10,050 15 1,051 0 0 0.00% 0
23.09.07 10,085 35 47 0 0 0.00% 0
23.09.06 10,115 30 108 0 0 0.00% 0
23.09.05 10,075 40 44 0 0 0.00% 0
23.09.04 10,015 60 37 0 0 0.00% 0
23.09.01 10,115 100 93 0 0 0.00% 0
23.08.31 10,055 60 38 0 0 0.00% 0
23.08.30 9,905 150 325 0 0 0.00% 0
23.08.29 9,845 60 625 0 0 0.00% 0
23.08.28 9,730 115 219 0 0 0.00% 0
23.08.25 9,980 250 267 0 0 0.00% 0
23.08.24 9,930 50 2,123 0 0 0.00% 0
23.08.23 9,885 45 10,017 0 0 0.00% 0
23.08.22 9,905 20 146 0 0 0.00% 0
23.08.21 9,905 0 148 0 0 0.00% 0
23.08.18 10,030 125 77 0 0 0.00% 0
23.08.17 10,120 90 91 0 0 0.00% 0
23.08.16 10,055 65 1,133 0 0 0.00% 0
23.08.14 10,040 15 843 0 0 0.00% 0
23.08.11 10,030 10 187 0 0 0.00% 0
23.08.10 10,045 15 103 0 0 0.00% 0
23.08.09 9,980 65 74 0 0 0.00% 0
23.08.08 9,870 110 656 0 0 0.00% 0
23.08.07 9,940 70 342 0 0 0.00% 0
23.08.04 9,860 80 5,028 0 0 0.00% 0
23.08.03 9,965 105 302 0 0 0.00% 0
23.08.02 9,985 20 247 0 0 0.00% 0
23.08.01 9,910 75 848 0 0 0.00% 0
23.07.31 9,895 15 1,540 0 0 0.00% 0
23.07.28 9,895 0 566 0 0 0.00% 0
23.07.27 9,820 75 25,766 0 0 0.00% 0
23.07.26 9,850 30 22,330 0 0 0.00% 0
23.07.25 0 95 208,959 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.23 16:35 더보기 >