에셋플러스 글로벌일등기업포커스10액티브
(477490) I 코스피 ETF 09.20 15:3311,540 | 전일 | 11,360 | 고가 | 11,570 | 상한가 | 14,765 |
거래량 (주) |
1,754 |
180 1.58% | 시가 | 11,565 | 저가 | 11,535 | 하한가 | 7,955 |
거래대금 (백만) |
20 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 11,360 | 180 | 1,754 | 0 | 0 | 0.00% | 700,000 |
24.09.19 | 11,285 | 75 | 20,403 | 0 | 0 | 0.00% | 700,000 |
24.09.13 | 11,335 | 50 | 39 | 0 | 0 | 0.00% | 700,000 |
24.09.12 | 11,050 | 285 | 2,357 | 0 | 0 | 0.00% | 700,000 |
24.09.11 | 10,975 | 75 | 481 | 0 | 0 | 0.00% | 700,000 |
24.09.10 | 10,885 | 90 | 202 | 0 | 0 | 0.00% | 700,000 |
24.09.09 | 11,060 | 175 | 189 | 0 | 0 | 0.00% | 700,000 |
24.09.06 | 11,115 | 55 | 176 | 0 | 0 | 0.00% | 700,000 |
24.09.05 | 11,170 | 55 | 1,532 | 0 | 0 | 0.00% | 700,000 |
24.09.04 | 11,485 | 315 | 254 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,445 | 40 | 102 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,335 | 110 | 933 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,265 | 70 | 207 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,455 | 190 | 71 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,410 | 45 | 691 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,475 | 65 | 135 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,425 | 50 | 388 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,555 | 130 | 68 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,545 | 10 | 468 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,465 | 80 | 620 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,340 | 125 | 381 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,505 | 165 | 1,693 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,280 | 225 | 1,441 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,130 | 150 | 1,265 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,035 | 95 | 1,703 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,900 | 135 | 65 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,710 | 190 | 633 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,860 | 150 | 193 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,825 | 35 | 1,740 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,650 | 175 | 11,447 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,120 | 470 | 6,463 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,465 | 345 | 21,146 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,345 | 120 | 984 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,460 | 115 | 20,094 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,480 | 20 | 280 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,470 | 10 | 3,830 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,550 | 80 | 3,089 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,855 | 305 | 2,312 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,020 | 165 | 2,044 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,905 | 115 | 1,822 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,995 | 90 | 1,198 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,075 | 80 | 762 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,335 | 260 | 2,617 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,455 | 120 | 1,864 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,425 | 30 | 3,041 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,295 | 130 | 3,322 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,565 | 270 | 1,897 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,470 | 95 | 894 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,420 | 50 | 38,272 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,325 | 95 | 1,715 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,255 | 70 | 912 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,240 | 15 | 1,610 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,155 | 85 | 404 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,930 | 225 | 1,693 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,755 | 175 | 2,724 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,835 | 80 | 1,743 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,885 | 50 | 366 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,860 | 25 | 9,721 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,610 | 250 | 31,469 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,735 | 125 | 17,267 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,745 | 10 | 2,046 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,885 | 140 | 1,358 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,815 | 70 | 62,719 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,795 | 20 | 1,723 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,640 | 155 | 5,916 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,605 | 35 | 498 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,525 | 80 | 18,961 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,365 | 160 | 24,819 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,310 | 55 | 488 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,320 | 10 | 658 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,275 | 45 | 2,267 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,160 | 115 | 3,010 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,150 | 10 | 403 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,080 | 70 | 1,815 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,085 | 5 | 360 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,070 | 15 | 693 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,030 | 40 | 1,433 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,985 | 45 | 8,085 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,025 | 40 | 611 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,930 | 95 | 776 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,960 | 30 | 4,298 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,955 | 5 | 466 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,850 | 105 | 18,791 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,735 | 115 | 263 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,725 | 10 | 4,872 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,700 | 25 | 695 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,605 | 95 | 188 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,550 | 55 | 1,133 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,620 | 70 | 455 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,635 | 15 | 1,352 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,580 | 55 | 460 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,605 | 25 | 125 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,345 | 260 | 1,288 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,445 | 100 | 1,451 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,600 | 155 | 2,082 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,525 | 75 | 3,797 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,300 | 225 | 2,553 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,035 | 265 | 51,388 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,120 | 85 | 278 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,915 | 205 | 70,188 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,885 | 30 | 1,056 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,020 | 135 | 3,128 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,210 | 190 | 23,549 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,295 | 85 | 404 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,380 | 85 | 836 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,500 | 120 | 575 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,500 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,300 | 200 | 837 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,300 | 0 | 145 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,240 | 60 | 2,167 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,205 | 35 | 19,000 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,260 | 55 | 2,649 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,195 | 65 | 1,875 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,335 | 140 | 3,607 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,315 | 20 | 5,313 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,265 | 50 | 9,578 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,285 | 20 | 6,691 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,310 | 25 | 23,463 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,240 | 70 | 4,645 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,190 | 50 | 3,078 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,160 | 30 | 35,640 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,165 | 5 | 26,647 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,140 | 25 | 6,188 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,115 | 25 | 12,399 | 0 | 0 | 0.00% | 0 |
24.03.19 | 0 | 125 | 52,697 | 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