에셋플러스 차이나일등기업포커스10액티브
(474920) I 코스피 ETF 09.20 15:3310,290 | 전일 | 10,285 | 고가 | 10,365 | 상한가 | 13,370 |
거래량 (주) |
915 |
5 0.05% | 시가 | 10,350 | 저가 | 10,180 | 하한가 | 7,200 |
거래대금 (백만) |
9 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 10,285 | 5 | 915 | 0 | 0 | 0.00% | 1,040,000 |
24.09.19 | 9,855 | 430 | 996 | 0 | 0 | 0.00% | 1,040,000 |
24.09.13 | 9,930 | 75 | 395 | 0 | 0 | 0.00% | 1,040,000 |
24.09.12 | 9,785 | 145 | 221 | 0 | 0 | 0.00% | 1,040,000 |
24.09.11 | 9,800 | 15 | 260 | 0 | 0 | 0.00% | 1,040,000 |
24.09.10 | 9,695 | 105 | 591 | 0 | 0 | 0.00% | 1,040,000 |
24.09.09 | 9,800 | 105 | 1,222 | 0 | 0 | 0.00% | 1,040,000 |
24.09.06 | 9,805 | 5 | 45 | 0 | 0 | 0.00% | 1,040,000 |
24.09.05 | 9,700 | 105 | 103 | 0 | 0 | 0.00% | 1,040,000 |
24.09.04 | 9,840 | 140 | 763 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,755 | 85 | 122 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,755 | 0 | 594 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,580 | 175 | 1,626 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,640 | 60 | 306 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,700 | 60 | 198 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,000 | 300 | 986 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,060 | 60 | 829 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,170 | 110 | 300 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,930 | 240 | 280 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,085 | 155 | 371 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,130 | 45 | 755 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,160 | 30 | 131 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,110 | 50 | 1,585 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,205 | 95 | 629 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,100 | 105 | 315 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,200 | 100 | 371 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,235 | 35 | 155 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,085 | 150 | 221 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,995 | 90 | 413 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,865 | 130 | 962 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,990 | 125 | 5,665 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,260 | 270 | 620 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,535 | 275 | 1,259 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,340 | 195 | 830 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,455 | 115 | 267 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,435 | 20 | 1,256 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,530 | 95 | 466 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,665 | 135 | 4,058 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,840 | 175 | 281 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,810 | 30 | 265 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,775 | 35 | 383 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,830 | 55 | 334 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,885 | 55 | 2,254 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,095 | 210 | 876 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,250 | 155 | 648 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,130 | 120 | 1,323 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,080 | 50 | 6,014 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,120 | 40 | 721 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,990 | 130 | 2,595 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,980 | 10 | 531 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,980 | 0 | 1,600 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,130 | 150 | 910 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,025 | 105 | 338 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,860 | 165 | 454 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,845 | 15 | 1,276 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,900 | 55 | 2,200 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,080 | 180 | 1,669 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,125 | 45 | 518 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,100 | 25 | 290 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,000 | 100 | 2,302 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,200 | 200 | 623 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,230 | 30 | 617 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,340 | 110 | 4,370 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,245 | 95 | 856 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,280 | 35 | 781 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,140 | 140 | 1,739 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,135 | 5 | 4,636 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,105 | 30 | 3,658 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,140 | 35 | 847 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,140 | 0 | 15,653 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,120 | 20 | 1,752 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,235 | 115 | 3,017 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,215 | 20 | 4,730 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,240 | 25 | 4,314 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,290 | 50 | 4,179 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,245 | 45 | 1,590 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,120 | 125 | 2,960 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,180 | 60 | 3,300 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,180 | 0 | 1,209 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,240 | 60 | 5,006 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,360 | 120 | 5,699 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,425 | 65 | 3,666 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,520 | 95 | 5,532 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,595 | 75 | 5,646 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,535 | 60 | 6,199 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,570 | 35 | 4,543 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,540 | 30 | 6,186 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,410 | 130 | 4,560 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,435 | 25 | 13,251 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,460 | 25 | 4,242 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,355 | 105 | 973 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,395 | 40 | 1,935 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,260 | 135 | 9,040 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,145 | 115 | 10,385 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,205 | 60 | 22,003 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,220 | 15 | 12,371 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,030 | 190 | 8,179 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,830 | 200 | 11,378 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,835 | 5 | 1,494 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,745 | 90 | 10,951 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,550 | 195 | 3,246 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,470 | 80 | 1,210 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,580 | 110 | 3,315 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,610 | 30 | 1,336 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,745 | 135 | 1,647 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,755 | 10 | 1,962 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,735 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,615 | 120 | 8,098 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,500 | 115 | 4,327 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,530 | 30 | 4,334 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,620 | 90 | 17,621 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,625 | 5 | 10,533 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,550 | 75 | 1,876 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,610 | 60 | 22,555 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,490 | 120 | 8,080 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,355 | 135 | 3,643 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,350 | 5 | 239 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,400 | 50 | 439 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,380 | 20 | 2,855 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,310 | 70 | 6,127 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,295 | 15 | 4,091 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,285 | 10 | 3,631 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,350 | 65 | 12,041 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,325 | 25 | 5,782 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,230 | 95 | 25,837 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,120 | 110 | 1,690 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,200 | 80 | 5,035 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,070 | 130 | 13,070 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,010 | 60 | 5,189 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,785 | 225 | 24,931 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,655 | 130 | 16,037 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,775 | 120 | 15,611 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,860 | 85 | 3,221 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,860 | 0 | 4,771 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,980 | 120 | 2,338 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,970 | 10 | 7,619 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,030 | 60 | 3,933 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,975 | 55 | 2,064 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,045 | 70 | 1,427 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,045 | 0 | 2,324 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,895 | 150 | 82,105 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,020 | 125 | 7,940 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,900 | 120 | 6,111 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,920 | 20 | 98,580 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,010 | 90 | 21,406 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,890 | 120 | 22,097 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,800 | 90 | 8,293 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,795 | 5 | 3,990 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,625 | 170 | 15,690 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,600 | 25 | 8,484 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,480 | 120 | 4,521 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,315 | 165 | 18,206 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,150 | 165 | 24,624 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,285 | 135 | 9,372 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,275 | 10 | 2,613 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,330 | 55 | 7,823 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,755 | 425 | 12,863 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,850 | 95 | 7,697 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,000 | 150 | 11,292 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,785 | 215 | 17,923 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,665 | 120 | 24,134 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,645 | 20 | 14,439 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,760 | 115 | 665 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,725 | 35 | 13,672 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,780 | 55 | 253,008 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,950 | 170 | 1,525 | 0 | 0 | 0.00% | 0 |
24.01.16 | 0 | 80 | 204,373 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
2
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
3
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
4
한·체코, '원전 전주기 협력' 체계 강화한다
-
5
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)
-
6
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
7
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
8
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
9
광양시 284가구 비바람에 정전…1시간 만에 복구