PLUS 머니마켓액티브
(477050) I 코스피 ETF 09.20 15:3350,975 | 전일 | 50,970 | 고가 | 50,975 | 상한가 | 66,260 |
거래량 (주) |
2,008 |
5 0.01% | 시가 | 50,970 | 저가 | 50,970 | 하한가 | 35,680 |
거래대금 (백만) |
102 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 50,970 | 5 | 2,008 | 0 | 2,368 | 0.04% | 5,441,632 |
24.09.19 | 50,955 | 15 | 3,195 | 0 | 2,368 | 0.05% | 4,963,632 |
24.09.13 | 50,945 | 10 | 16,305 | 0 | 2,368 | 0.05% | 4,763,632 |
24.09.12 | 50,920 | 25 | 3,899 | 0 | 2,368 | 0.05% | 4,761,632 |
24.09.11 | 50,910 | 10 | 3,698 | 0 | 2,368 | 0.05% | 4,761,632 |
24.09.10 | 50,905 | 5 | 6,808 | 0 | 2,368 | 0.05% | 4,801,632 |
24.09.09 | 50,900 | 5 | 16,363 | 0 | 2,368 | 0.05% | 4,801,632 |
24.09.06 | 50,895 | 5 | 1,785 | 0 | 2,368 | 0.05% | 4,801,632 |
24.09.05 | 50,885 | 10 | 28,558 | 2,368 | 2,368 | 0.05% | 4,801,632 |
24.09.04 | 50,880 | 5 | 134,298 | 0 | 0 | 0.00% | 0 |
24.09.03 | 50,875 | 5 | 113,391 | 0 | 0 | 0.00% | 0 |
24.09.02 | 50,870 | 5 | 33,811 | 0 | 0 | 0.00% | 0 |
24.08.30 | 50,865 | 5 | 83,303 | 0 | 0 | 0.00% | 0 |
24.08.29 | 50,850 | 15 | 1,956 | 0 | 0 | 0.00% | 0 |
24.08.28 | 50,850 | 0 | 46,669 | 0 | 0 | 0.00% | 0 |
24.08.27 | 50,845 | 5 | 82,716 | 0 | 0 | 0.00% | 0 |
24.08.26 | 50,840 | 5 | 34,294 | 0 | 0 | 0.00% | 0 |
24.08.23 | 50,840 | 0 | 18,125 | 0 | 0 | 0.00% | 0 |
24.08.22 | 50,820 | 20 | 98,325 | 0 | 0 | 0.00% | 0 |
24.08.21 | 50,820 | 0 | 21,794 | 0 | 0 | 0.00% | 0 |
24.08.20 | 50,815 | 5 | 32,559 | 0 | 0 | 0.00% | 0 |
24.08.19 | 50,805 | 10 | 15,559 | 0 | 0 | 0.00% | 0 |
24.08.16 | 50,805 | 0 | 13,765 | 0 | 0 | 0.00% | 0 |
24.08.14 | 50,790 | 15 | 22,598 | 0 | 0 | 0.00% | 0 |
24.08.13 | 50,780 | 10 | 20,026 | 0 | 0 | 0.00% | 0 |
24.08.12 | 50,780 | 0 | 26,179 | 0 | 0 | 0.00% | 0 |
24.08.09 | 50,770 | 10 | 63,526 | 0 | 0 | 0.00% | 0 |
24.08.08 | 50,760 | 10 | 6,424 | 0 | 0 | 0.00% | 0 |
24.08.07 | 50,750 | 10 | 218,441 | 0 | 0 | 0.00% | 0 |
24.08.06 | 50,745 | 5 | 24,459 | 0 | 0 | 0.00% | 0 |
24.08.05 | 50,735 | 10 | 20,627 | 0 | 0 | 0.00% | 0 |
24.08.02 | 50,725 | 10 | 11,963 | 0 | 0 | 0.00% | 0 |
24.08.01 | 50,710 | 15 | 4,439 | 0 | 0 | 0.00% | 0 |
24.07.31 | 50,705 | 5 | 1,247 | 0 | 0 | 0.00% | 0 |
24.07.30 | 50,705 | 0 | 719 | 0 | 0 | 0.00% | 0 |
24.07.29 | 50,695 | 10 | 81,492 | 0 | 0 | 0.00% | 0 |
24.07.26 | 50,695 | 0 | 77,204 | 0 | 0 | 0.00% | 0 |
24.07.25 | 50,675 | 20 | 123,352 | 0 | 0 | 0.00% | 0 |
24.07.24 | 50,670 | 5 | 6,274 | 0 | 0 | 0.00% | 0 |
24.07.23 | 50,660 | 10 | 3,951 | 0 | 0 | 0.00% | 0 |
24.07.22 | 50,655 | 5 | 107,957 | 0 | 0 | 0.00% | 0 |
24.07.19 | 50,650 | 5 | 34,377 | 0 | 0 | 0.00% | 0 |
24.07.18 | 50,640 | 10 | 20,867 | 0 | 0 | 0.00% | 0 |
24.07.17 | 50,630 | 10 | 60,970 | 0 | 0 | 0.00% | 0 |
24.07.16 | 50,625 | 5 | 15,125 | 0 | 0 | 0.00% | 0 |
24.07.15 | 50,620 | 5 | 3,767 | 0 | 0 | 0.00% | 0 |
24.07.12 | 50,615 | 5 | 34,336 | 0 | 0 | 0.00% | 0 |
24.07.11 | 50,600 | 15 | 13,292 | 0 | 0 | 0.00% | 0 |
24.07.10 | 50,595 | 5 | 7,693 | 0 | 0 | 0.00% | 0 |
24.07.09 | 50,585 | 10 | 284,128 | 0 | 0 | 0.00% | 0 |
24.07.08 | 50,580 | 5 | 90,498 | 0 | 0 | 0.00% | 0 |
24.07.05 | 50,570 | 10 | 1,447 | 0 | 0 | 0.00% | 0 |
24.07.04 | 50,555 | 15 | 9,997 | 0 | 0 | 0.00% | 0 |
24.07.03 | 50,545 | 10 | 24,234 | 0 | 0 | 0.00% | 0 |
24.07.02 | 50,535 | 10 | 5,307 | 0 | 0 | 0.00% | 0 |
24.07.01 | 50,530 | 5 | 6,947 | 0 | 0 | 0.00% | 0 |
24.06.28 | 50,525 | 5 | 1,920 | 0 | 0 | 0.00% | 0 |
24.06.27 | 50,505 | 20 | 22,104 | 0 | 0 | 0.00% | 0 |
24.06.26 | 50,500 | 5 | 3,713 | 0 | 0 | 0.00% | 0 |
24.06.25 | 50,500 | 0 | 22,637 | 0 | 0 | 0.00% | 0 |
24.06.24 | 50,495 | 5 | 27,489 | 0 | 0 | 0.00% | 0 |
24.06.21 | 50,485 | 10 | 2,275 | 0 | 0 | 0.00% | 0 |
24.06.20 | 50,470 | 15 | 9,473 | 0 | 0 | 0.00% | 0 |
24.06.19 | 50,460 | 10 | 674 | 0 | 0 | 0.00% | 0 |
24.06.18 | 50,460 | 0 | 7,862 | 0 | 0 | 0.00% | 0 |
24.06.17 | 50,465 | 5 | 42,802 | 0 | 0 | 0.00% | 0 |
24.06.14 | 50,445 | 20 | 32,026 | 0 | 0 | 0.00% | 0 |
24.06.13 | 50,430 | 15 | 2,512 | 0 | 0 | 0.00% | 0 |
24.06.12 | 50,425 | 5 | 23,737 | 0 | 0 | 0.00% | 0 |
24.06.11 | 50,425 | 0 | 2,922 | 0 | 0 | 0.00% | 0 |
24.06.10 | 50,415 | 10 | 9,006 | 0 | 0 | 0.00% | 0 |
24.06.07 | 50,405 | 10 | 3,214 | 0 | 0 | 0.00% | 0 |
24.06.05 | 50,390 | 15 | 5,708 | 0 | 0 | 0.00% | 0 |
24.06.04 | 50,380 | 10 | 16,701 | 0 | 0 | 0.00% | 0 |
24.06.03 | 50,375 | 5 | 21,394 | 0 | 0 | 0.00% | 0 |
24.05.31 | 50,380 | 5 | 1,636 | 0 | 0 | 0.00% | 0 |
24.05.30 | 50,355 | 25 | 199,152 | 0 | 0 | 0.00% | 0 |
24.05.29 | 50,350 | 5 | 21,267 | 0 | 0 | 0.00% | 0 |
24.05.28 | 50,345 | 5 | 560 | 0 | 0 | 0.00% | 0 |
24.05.27 | 50,350 | 5 | 5,897 | 0 | 0 | 0.00% | 0 |
24.05.24 | 50,345 | 5 | 24,293 | 0 | 0 | 0.00% | 0 |
24.05.23 | 50,320 | 25 | 10,644 | 0 | 0 | 0.00% | 0 |
24.05.22 | 50,320 | 0 | 1,063 | 0 | 0 | 0.00% | 0 |
24.05.21 | 50,310 | 10 | 3,465 | 0 | 0 | 0.00% | 0 |
24.05.20 | 50,305 | 5 | 12,194 | 0 | 0 | 0.00% | 0 |
24.05.17 | 50,300 | 5 | 1,147 | 0 | 0 | 0.00% | 0 |
24.05.16 | 50,285 | 15 | 4,335 | 0 | 0 | 0.00% | 0 |
24.05.14 | 50,280 | 5 | 2,898 | 0 | 0 | 0.00% | 0 |
24.05.13 | 50,280 | 0 | 2,897 | 0 | 0 | 0.00% | 0 |
24.05.10 | 50,265 | 15 | 4,446 | 0 | 0 | 0.00% | 0 |
24.05.09 | 50,265 | 0 | 2,064 | 0 | 0 | 0.00% | 0 |
24.05.08 | 50,250 | 15 | 31,622 | 0 | 0 | 0.00% | 0 |
24.05.07 | 50,255 | 5 | 3,707 | 0 | 0 | 0.00% | 0 |
24.05.03 | 50,240 | 15 | 20,466 | 0 | 0 | 0.00% | 0 |
24.05.02 | 50,225 | 15 | 10,516 | 0 | 0 | 0.00% | 0 |
24.04.30 | 50,215 | 10 | 19,258 | 0 | 0 | 0.00% | 0 |
24.04.29 | 50,200 | 15 | 57,415 | 0 | 0 | 0.00% | 0 |
24.04.26 | 50,200 | 0 | 53,796 | 0 | 0 | 0.00% | 0 |
24.04.25 | 50,185 | 15 | 60,080 | 0 | 0 | 0.00% | 0 |
24.04.24 | 50,175 | 10 | 52,802 | 0 | 0 | 0.00% | 0 |
24.04.23 | 50,175 | 0 | 63,421 | 0 | 0 | 0.00% | 0 |
24.04.22 | 50,170 | 5 | 50,118 | 0 | 0 | 0.00% | 0 |
24.04.19 | 50,165 | 5 | 70,269 | 0 | 0 | 0.00% | 0 |
24.04.18 | 50,150 | 15 | 66,631 | 0 | 0 | 0.00% | 0 |
24.04.17 | 50,145 | 5 | 49,112 | 0 | 0 | 0.00% | 0 |
24.04.16 | 50,140 | 5 | 74,458 | 0 | 0 | 0.00% | 0 |
24.04.15 | 50,135 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 50,130 | 5 | 46,290 | 0 | 0 | 0.00% | 0 |
24.04.11 | 50,115 | 15 | 43,829 | 0 | 0 | 0.00% | 0 |
24.04.09 | 50,110 | 5 | 451,655 | 0 | 0 | 0.00% | 0 |
24.04.08 | 50,100 | 10 | 61,773 | 0 | 0 | 0.00% | 0 |
24.04.05 | 50,095 | 5 | 67,585 | 0 | 0 | 0.00% | 0 |
24.04.04 | 50,070 | 25 | 61,022 | 0 | 0 | 0.00% | 0 |
24.04.03 | 50,065 | 5 | 55,921 | 0 | 0 | 0.00% | 0 |
24.04.02 | 50,060 | 5 | 52,617 | 0 | 0 | 0.00% | 0 |
24.04.01 | 50,060 | 0 | 50,267 | 0 | 0 | 0.00% | 0 |
24.03.29 | 50,055 | 5 | 6,784 | 0 | 0 | 0.00% | 0 |
24.03.28 | 50,040 | 15 | 7,044 | 0 | 0 | 0.00% | 0 |
24.03.27 | 50,030 | 10 | 9,461 | 0 | 0 | 0.00% | 0 |
24.03.26 | 0 | 10 | 2,436 | 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
금감원 신임 부원장에 김병칠
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
5
한·체코, '원전 전주기 협력' 체계 강화한다
-
6
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
7
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범
-
8
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
9
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
10
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1