PLUS 중형주저변동50

(266550)    I    코스피 ETF 11.08 15:33
12,165 전일 12,265 고가 12,330 상한가 15,940 거래량
(주)
20
100 -0.82% 시가 12,330 저가 12,145 하한가 8,590 거래대금
(백만)
0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 12,265 100 20 0 0 0.00% 250,000
24.11.07 12,330 65 327 0 0 0.00% 500,000
24.11.06 12,275 55 109 0 0 0.00% 500,000
24.11.05 12,260 15 245 0 0 0.00% 500,000
24.11.04 12,220 40 20 0 0 0.00% 500,000
24.11.01 12,330 110 154 0 0 0.00% 500,000
24.10.31 12,240 90 24 0 0 0.00% 250,000
24.10.30 12,240 0 27 0 0 0.00% 250,000
24.10.29 12,270 30 30 0 0 0.00% 250,000
24.10.28 12,140 130 27 0 0 0.00% 250,000
24.10.25 12,275 135 203 0 0 0.00% 250,000
24.10.24 12,240 35 267 0 0 0.00% 250,000
24.10.23 12,275 35 54 0 0 0.00% 0
24.10.22 12,320 45 52 0 0 0.00% 0
24.10.21 12,300 20 37 0 0 0.00% 0
24.10.18 12,320 20 60 0 0 0.00% 0
24.10.17 12,235 85 72 0 0 0.00% 0
24.10.16 12,275 40 21 0 0 0.00% 0
24.10.15 12,295 20 25 0 0 0.00% 0
24.10.14 12,215 80 52 0 0 0.00% 0
24.10.11 12,190 25 39 0 0 0.00% 0
24.10.10 12,130 60 27 0 0 0.00% 0
24.10.08 12,255 125 40 0 0 0.00% 0
24.10.07 12,155 100 30 0 0 0.00% 0
24.10.04 12,155 0 38 0 0 0.00% 0
24.10.02 12,340 185 83 0 0 0.00% 0
24.09.30 12,495 155 36 0 0 0.00% 0
24.09.27 12,500 5 80 0 0 0.00% 0
24.09.26 12,250 250 20 0 0 0.00% 0
24.09.25 12,490 240 37 0 0 0.00% 0
24.09.24 12,360 130 29 0 0 0.00% 0
24.09.23 12,415 55 61 0 0 0.00% 0
24.09.20 12,425 10 21 0 0 0.00% 0
24.09.19 12,470 45 78 0 0 0.00% 0
24.09.13 12,340 130 31 0 0 0.00% 0
24.09.12 12,190 150 94 0 0 0.00% 0
24.09.11 12,300 110 39 0 0 0.00% 0
24.09.10 12,290 10 22 0 0 0.00% 0
24.09.09 12,270 20 39 0 0 0.00% 0
24.09.06 12,425 155 67 0 0 0.00% 0
24.09.05 12,365 60 148 0 0 0.00% 0
24.09.04 12,710 345 70 0 0 0.00% 0
24.09.03 12,585 125 58 0 0 0.00% 0
24.09.02 12,610 25 20 0 0 0.00% 0
24.08.30 12,565 45 22 0 0 0.00% 0
24.08.29 12,605 40 36 0 0 0.00% 0
24.08.28 12,755 150 21 0 0 0.00% 0
24.08.27 12,665 90 133 0 0 0.00% 0
24.08.26 12,625 40 45 0 0 0.00% 0
24.08.23 12,570 55 24 0 0 0.00% 0
24.08.22 12,605 35 26 0 0 0.00% 0
24.08.21 12,495 110 77 0 0 0.00% 0
24.08.20 12,410 85 244 0 0 0.00% 0
24.08.19 12,300 110 24 0 0 0.00% 0
24.08.16 12,375 75 26 0 0 0.00% 0
24.08.14 12,250 125 97 0 0 0.00% 0
24.08.13 12,310 60 107 0 0 0.00% 0
24.08.12 12,150 160 96 0 0 0.00% 0
24.08.09 12,125 25 22 0 0 0.00% 0
24.08.08 11,985 140 21 0 0 0.00% 0
24.08.07 11,835 150 21 0 0 0.00% 0
24.08.06 11,565 270 150 0 0 0.00% 0
24.08.05 12,485 920 68 0 0 0.00% 0
24.08.02 12,810 325 142 0 0 0.00% 0
24.08.01 12,695 115 23 0 0 0.00% 0
24.07.31 12,500 195 64 0 0 0.00% 0
24.07.30 12,580 80 39 0 0 0.00% 0
24.07.29 12,445 135 21 0 0 0.00% 0
24.07.26 12,315 130 22 0 0 0.00% 0
24.07.25 12,470 155 211 0 0 0.00% 0
24.07.24 12,440 30 20 0 0 0.00% 0
24.07.23 12,455 15 20 0 0 0.00% 0
24.07.22 12,525 70 128 0 0 0.00% 0
24.07.19 12,670 145 103 0 0 0.00% 0
24.07.18 12,635 35 86 0 0 0.00% 0
24.07.17 12,635 0 30 0 0 0.00% 0
24.07.16 12,670 35 21 0 0 0.00% 0
24.07.15 12,600 70 94 0 0 0.00% 0
24.07.12 12,595 5 60 0 0 0.00% 0
24.07.11 12,555 40 57 0 0 0.00% 0
24.07.10 12,545 10 24 0 0 0.00% 0
24.07.09 12,510 35 22 0 0 0.00% 0
24.07.08 12,490 20 20 0 0 0.00% 0
24.07.05 12,475 15 69 0 0 0.00% 0
24.07.04 12,395 80 20 0 0 0.00% 0
24.07.03 12,455 60 85 0 0 0.00% 0
24.07.02 12,625 170 21 0 0 0.00% 0
24.07.01 12,690 65 164 0 0 0.00% 0
24.06.28 12,510 180 26 0 0 0.00% 0
24.06.27 12,645 135 22 0 0 0.00% 0
24.06.26 12,745 100 333 0 0 0.00% 0
24.06.25 12,710 35 47 0 0 0.00% 0
24.06.24 12,855 145 1,163 0 0 0.00% 0
24.06.21 12,840 15 26 0 0 0.00% 0
24.06.20 12,740 100 27 0 0 0.00% 0
24.06.19 12,845 105 30 0 0 0.00% 0
24.06.18 12,865 20 32 0 0 0.00% 0
24.06.17 12,780 85 1,982 0 0 0.00% 0
24.06.14 12,680 100 41 0 0 0.00% 0
24.06.13 12,635 45 824 0 0 0.00% 0
24.06.12 12,595 40 21 0 0 0.00% 0
24.06.11 12,630 35 30 0 0 0.00% 0
24.06.10 12,455 175 841 0 0 0.00% 0
24.06.07 12,420 35 210 0 0 0.00% 0
24.06.05 12,480 60 309 0 0 0.00% 0
24.06.04 12,695 215 39 0 0 0.00% 0
24.06.03 12,515 180 26 0 0 0.00% 0
24.05.31 12,425 90 24 0 0 0.00% 0
24.05.30 12,515 90 93 0 0 0.00% 0
24.05.29 12,585 70 101 0 0 0.00% 0
24.05.28 12,565 20 20 0 0 0.00% 0
24.05.27 12,535 30 22 0 0 0.00% 0
24.05.24 12,530 5 81 0 0 0.00% 0
24.05.23 12,585 55 21 0 0 0.00% 0
24.05.22 12,405 180 34 0 0 0.00% 0
24.05.21 12,520 115 200 0 0 0.00% 0
24.05.20 12,440 80 36 0 0 0.00% 0
24.05.17 12,345 95 20 0 0 0.00% 0
24.05.16 12,130 215 473 0 0 0.00% 0
24.05.14 12,145 15 104 0 0 0.00% 0
24.05.13 12,135 10 22 0 0 0.00% 0
24.05.10 11,995 140 20 0 0 0.00% 0
24.05.09 12,000 5 20 0 0 0.00% 0
24.05.08 11,940 60 44 0 0 0.00% 0
24.05.07 11,835 105 26 0 0 0.00% 0
24.05.03 11,845 10 39 0 0 0.00% 0
24.05.02 11,940 95 22 0 0 0.00% 0
24.04.30 11,945 5 51 0 0 0.00% 0
24.04.29 12,050 245 24 0 0 0.00% 0
24.04.26 12,010 40 25 0 0 0.00% 0
24.04.25 12,025 15 20 0 0 0.00% 0
24.04.24 11,995 30 2,811 0 0 0.00% 0
24.04.23 11,910 85 78 0 0 0.00% 0
24.04.22 11,670 240 26 0 0 0.00% 0
24.04.19 11,685 15 1,764 0 0 0.00% 0
24.04.18 11,455 230 237 0 0 0.00% 0
24.04.17 11,380 75 20 0 0 0.00% 0
24.04.16 11,515 135 20 0 0 0.00% 0
24.04.15 11,480 0 0 0 0 0.00% 0
24.04.12 11,455 25 1,667 0 0 0.00% 0
24.04.11 11,570 115 100 0 0 0.00% 0
24.04.09 11,560 10 23 0 0 0.00% 0
24.04.08 11,580 20 470 0 0 0.00% 0
24.04.05 11,650 70 202 0 0 0.00% 0
24.04.04 11,530 120 42 0 0 0.00% 0
24.04.03 11,565 35 326 0 0 0.00% 0
24.04.02 11,585 20 900 0 0 0.00% 0
24.04.01 11,410 175 33 0 0 0.00% 0
24.03.29 11,405 5 20 0 0 0.00% 0
24.03.28 11,435 30 42 0 0 0.00% 0
24.03.27 11,365 70 30 0 0 0.00% 0
24.03.26 11,380 15 172 0 0 0.00% 0
24.03.25 11,430 50 43 0 0 0.00% 0
24.03.22 11,430 0 45 0 0 0.00% 0
24.03.21 11,285 145 3,566 0 0 0.00% 0
24.03.20 11,270 15 90 0 0 0.00% 0
24.03.19 11,330 60 21 0 0 0.00% 0
24.03.18 11,230 100 447 0 0 0.00% 0
24.03.15 11,330 100 20 0 0 0.00% 0
24.03.14 11,180 150 34 0 0 0.00% 0
24.03.13 11,105 75 20 0 0 0.00% 0
24.03.12 11,140 35 20 0 0 0.00% 0
24.03.11 11,230 90 28 0 0 0.00% 0
24.03.08 11,180 50 21 0 0 0.00% 0
24.03.07 11,180 0 176 0 0 0.00% 0
24.03.06 11,235 55 110 0 0 0.00% 0
24.03.05 11,175 60 107 0 0 0.00% 0
24.03.04 11,155 20 244 0 0 0.00% 0
24.02.29 11,170 15 20 0 0 0.00% 0
24.02.28 11,015 155 22 0 0 0.00% 0
24.02.27 11,185 170 20 0 0 0.00% 0
24.02.26 11,395 210 490 0 0 0.00% 0
24.02.23 11,365 30 25 0 0 0.00% 0
24.02.22 11,325 40 20 0 0 0.00% 0
24.02.21 11,320 5 31 0 0 0.00% 0
24.02.20 11,515 195 20 0 0 0.00% 0
24.02.19 11,360 155 39 0 0 0.00% 0
24.02.16 11,195 165 26 0 0 0.00% 0
24.02.15 11,250 55 20 0 0 0.00% 0
24.02.14 11,340 90 22 0 0 0.00% 0
24.02.13 11,380 40 110 0 0 0.00% 0
24.02.08 11,430 50 23 0 0 0.00% 0
24.02.07 11,235 195 23 0 0 0.00% 0
24.02.06 11,380 145 22 0 0 0.00% 0
24.02.05 11,430 50 581 0 0 0.00% 0
24.02.02 11,155 275 982 0 0 0.00% 0
24.02.01 10,925 230 9,087 0 0 0.00% 0
24.01.31 10,990 65 42 0 0 0.00% 0
24.01.30 10,945 45 138 0 0 0.00% 0
24.01.29 10,765 180 63 0 0 0.00% 0
24.01.26 10,605 160 76 0 0 0.00% 0
24.01.25 10,630 25 41 0 0 0.00% 0
24.01.24 10,670 40 20 0 0 0.00% 0
24.01.23 10,620 50 25 0 0 0.00% 0
24.01.22 10,540 80 183 0 0 0.00% 0
24.01.19 10,510 30 20 0 0 0.00% 0
24.01.18 10,475 35 20 0 0 0.00% 0
24.01.17 10,720 245 33 0 0 0.00% 0
24.01.16 10,800 80 30 0 0 0.00% 0
24.01.15 10,830 30 23 0 0 0.00% 0
24.01.12 10,860 30 50 0 0 0.00% 0
24.01.11 10,920 60 20 0 0 0.00% 0
24.01.10 10,915 5 26 0 0 0.00% 0
24.01.09 10,835 80 29 0 0 0.00% 0
24.01.08 10,900 65 28 0 0 0.00% 0
24.01.05 10,910 10 46 0 0 0.00% 0
24.01.04 10,975 65 108 0 0 0.00% 0
24.01.03 11,070 95 100 0 0 0.00% 0
24.01.02 11,215 145 117 0 0 0.00% 0
23.12.28 11,075 140 21 0 0 0.00% 0
23.12.27 11,100 25 119 0 0 0.00% 0
23.12.26 11,035 65 261 0 0 0.00% 0
23.12.22 10,970 65 1,187 0 0 0.00% 0
23.12.21 11,090 120 36 0 0 0.00% 0
23.12.20 10,970 120 337 0 0 0.00% 0
23.12.19 10,925 45 25 0 0 0.00% 0
23.12.18 10,920 5 23 0 0 0.00% 0
23.12.15 10,885 35 25 0 0 0.00% 0
23.12.14 10,890 5 80 0 0 0.00% 0
23.12.13 10,910 20 26 0 0 0.00% 0
23.12.12 10,895 15 150 0 0 0.00% 0
23.12.11 10,860 35 20 0 0 0.00% 0
23.12.08 10,830 30 64 0 0 0.00% 0
23.12.07 10,885 55 22 0 0 0.00% 0
23.12.06 10,820 65 26 0 0 0.00% 0
23.12.05 10,795 25 152 0 0 0.00% 0
23.12.04 10,750 45 58 0 0 0.00% 0
23.12.01 10,810 60 44 0 0 0.00% 0
23.11.30 10,745 65 20 0 0 0.00% 0
23.11.29 10,825 80 20 0 0 0.00% 0
23.11.28 10,775 50 20 0 0 0.00% 0
23.11.27 10,800 25 51 0 0 0.00% 0
23.11.24 10,800 0 25 0 0 0.00% 0
23.11.23 10,790 10 26 0 0 0.00% 0
23.11.22 10,715 75 25 0 0 0.00% 0
23.11.21 10,665 50 25 0 0 0.00% 0
23.11.20 10,590 75 111 0 0 0.00% 0
23.11.17 10,670 80 48 0 0 0.00% 0
23.11.16 10,600 35 114 0 0 0.00% 0
23.11.15 10,515 85 20 0 0 0.00% 0
23.11.14 10,510 5 101 0 0 0.00% 0
23.11.13 10,515 5 20 0 0 0.00% 0
23.11.10 10,750 235 100 0 0 0.00% 0
23.11.09 10,710 40 20 0 0 0.00% 0
23.11.08 10,650 60 27 0 0 0.00% 0
23.11.07 10,650 0 403 0 0 0.00% 0
23.11.06 10,490 160 23 0 0 0.00% 0
23.11.03 10,430 60 27 0 0 0.00% 0
23.11.02 10,425 5 20 0 0 0.00% 0
23.11.01 10,295 130 20 0 0 0.00% 0
23.10.31 10,295 0 20 0 0 0.00% 0
23.10.30 10,210 85 20 0 0 0.00% 0
23.10.27 10,235 25 21 0 0 0.00% 0
23.10.26 10,500 265 82 0 0 0.00% 0
23.10.25 10,290 210 30 0 0 0.00% 0
23.10.24 10,245 45 200 0 0 0.00% 0
23.10.23 10,340 95 20 0 0 0.00% 0
23.10.20 10,455 115 23 0 0 0.00% 0
23.10.19 10,730 275 50 0 0 0.00% 0
23.10.18 10,685 45 20 0 0 0.00% 0
23.10.17 10,595 90 42 0 0 0.00% 0
23.10.16 10,615 20 23 0 0 0.00% 0
23.10.13 10,620 5 23 0 0 0.00% 0
23.10.12 10,585 35 25 0 0 0.00% 0
23.10.11 10,525 60 39 0 0 0.00% 0
23.10.10 10,535 10 27 0 0 0.00% 0
23.10.06 10,445 90 20 0 0 0.00% 0
23.10.05 10,470 25 512 0 0 0.00% 0
23.10.04 10,745 275 66 0 0 0.00% 0
23.09.27 10,720 25 199 0 0 0.00% 0
23.09.26 10,880 160 28 0 0 0.00% 0
23.09.25 10,920 40 20 0 0 0.00% 0
23.09.22 10,980 60 20 0 0 0.00% 0
23.09.21 11,090 110 112 0 0 0.00% 0
23.09.20 11,160 70 246 0 0 0.00% 0
23.09.19 11,160 0 21 0 0 0.00% 0
23.09.18 11,145 15 20 0 0 0.00% 0
23.09.15 11,085 60 30 0 0 0.00% 0
23.09.14 10,885 200 682 0 0 0.00% 0
23.09.13 10,935 50 20 0 0 0.00% 0
23.09.12 11,055 120 29 0 0 0.00% 0
23.09.11 10,990 65 57 0 0 0.00% 0
23.09.08 10,805 185 54 0 0 0.00% 0
23.09.07 10,945 140 66 0 0 0.00% 0
23.09.06 11,025 80 405 0 0 0.00% 0
23.09.05 11,015 10 20 0 0 0.00% 0
23.09.04 10,995 20 44 0 0 0.00% 0
23.09.01 11,115 120 23 0 0 0.00% 0
23.08.31 11,025 90 22 0 0 0.00% 0
23.08.30 11,065 40 33 0 0 0.00% 0
23.08.29 11,025 40 101 0 0 0.00% 0
23.08.28 10,850 175 42 0 0 0.00% 0
23.08.25 10,825 25 1,016 0 0 0.00% 0
23.08.24 10,825 0 20 0 0 0.00% 0
23.08.23 10,845 20 20 0 0 0.00% 0
23.08.22 10,820 25 605 0 0 0.00% 0
23.08.21 10,850 30 20 0 0 0.00% 0
23.08.18 10,905 55 24 0 0 0.00% 0
23.08.17 10,985 80 1,565 0 0 0.00% 0
23.08.16 11,270 285 1,072 0 0 0.00% 0
23.08.14 11,170 100 1,247 0 0 0.00% 0
23.08.11 11,075 95 94 0 0 0.00% 0
23.08.10 10,845 230 97 0 0 0.00% 0
23.08.09 10,870 25 132 0 0 0.00% 0
23.08.08 10,830 40 125 0 0 0.00% 0
23.08.07 10,815 15 42 0 0 0.00% 0
23.08.04 10,655 160 79 0 0 0.00% 0
23.08.03 10,650 5 27 0 0 0.00% 0
23.08.02 10,675 25 504 0 0 0.00% 0
23.08.01 10,690 15 615 0 0 0.00% 0
23.07.31 10,465 225 40 0 0 0.00% 0
23.07.28 10,445 20 88 0 0 0.00% 0
23.07.27 10,230 215 512 0 0 0.00% 0
23.07.26 10,605 375 96 0 0 0.00% 0
23.07.25 10,470 135 51 0 0 0.00% 0
23.07.24 10,550 80 74 0 0 0.00% 0
23.07.21 10,545 5 25 0 0 0.00% 0
23.07.20 10,520 25 33 0 0 0.00% 0
23.07.19 10,480 40 25 0 0 0.00% 0
23.07.18 10,580 100 23 0 0 0.00% 0
23.07.17 10,590 10 28 0 0 0.00% 0
23.07.14 10,465 125 22 0 0 0.00% 0
23.07.13 10,510 45 513 0 0 0.00% 0
23.07.12 10,405 105 47 0 0 0.00% 0
23.07.11 10,250 155 120 0 0 0.00% 0
23.07.10 10,120 130 25 0 0 0.00% 0
23.07.07 10,250 130 221 0 0 0.00% 0
23.07.06 10,420 170 40 0 0 0.00% 0
23.07.05 10,460 40 20 0 0 0.00% 0
23.07.04 10,540 80 624 0 0 0.00% 0
23.07.03 10,440 100 29 0 0 0.00% 0
23.06.30 10,265 175 161 0 0 0.00% 0
23.06.29 10,450 185 993 0 0 0.00% 0
23.06.28 10,460 10 21 0 0 0.00% 0
23.06.27 10,405 55 601 0 0 0.00% 0
23.06.26 10,410 5 67 0 0 0.00% 0
23.06.23 10,540 130 20 0 0 0.00% 0
23.06.22 10,495 45 29 0 0 0.00% 0
23.06.21 10,585 90 31 0 0 0.00% 0
23.06.20 10,595 10 21 0 0 0.00% 0
23.06.19 10,605 10 20 0 0 0.00% 0
23.06.16 10,485 120 21 0 0 0.00% 0
23.06.15 10,575 90 42 0 0 0.00% 0
23.06.14 10,520 55 140 0 0 0.00% 0
23.06.13 10,470 50 22 0 0 0.00% 0
23.06.12 10,480 10 28 0 0 0.00% 0
23.06.09 10,455 25 20 0 0 0.00% 0
23.06.08 10,430 25 30 0 0 0.00% 0
23.06.07 10,420 10 20 0 0 0.00% 0
23.06.05 10,290 130 35 0 0 0.00% 0
23.06.02 10,165 125 732 0 0 0.00% 0
23.06.01 10,200 35 46 0 0 0.00% 0
23.05.31 10,245 45 20 0 0 0.00% 0
23.05.30 10,260 15 20 0 0 0.00% 0
23.05.26 10,410 150 29 0 0 0.00% 0
23.05.25 10,415 5 20 0 0 0.00% 0
23.05.24 10,430 15 20 0 0 0.00% 0
23.05.23 10,415 15 20 0 0 0.00% 0
23.05.22 10,350 65 21 0 0 0.00% 0
23.05.19 10,375 25 20 0 0 0.00% 0
23.05.18 10,340 35 20 0 0 0.00% 0
23.05.17 10,350 10 20 0 0 0.00% 0
23.05.16 10,465 115 20 0 0 0.00% 0
23.05.15 10,390 75 1,188 0 0 0.00% 0
23.05.12 10,530 140 30 0 0 0.00% 0
23.05.11 10,475 55 30 0 0 0.00% 0
23.05.10 10,370 105 21 0 0 0.00% 0
23.05.09 10,390 20 38 0 0 0.00% 0
23.05.08 10,395 5 26 0 0 0.00% 0
23.05.04 10,405 10 25 0 0 0.00% 0
23.05.03 10,480 75 30 0 0 0.00% 0
23.05.02 10,250 230 1,776 0 0 0.00% 0
23.04.28 10,195 55 20 0 0 0.00% 0
23.04.27 10,340 45 35 0 0 0.00% 0
23.04.26 10,330 10 29 0 0 0.00% 0
23.04.25 10,695 365 23 0 0 0.00% 0
23.04.24 10,925 230 39 0 0 0.00% 0
23.04.21 11,115 190 258 0 0 0.00% 0
23.04.20 11,230 115 60 0 0 0.00% 0
23.04.19 10,990 240 113 0 0 0.00% 0
23.04.18 10,975 15 500 0 0 0.00% 0
23.04.17 10,990 15 76 0 0 0.00% 0
23.04.14 10,885 65 122 0 0 0.00% 0
23.04.13 10,855 30 45 0 0 0.00% 0
23.04.12 10,845 10 23 0 0 0.00% 0
23.04.11 10,595 250 871 0 0 0.00% 0
23.04.10 10,520 75 32 0 0 0.00% 0
23.04.07 10,590 70 254 0 0 0.00% 0
23.04.06 10,625 35 23 0 0 0.00% 0
23.04.05 10,665 40 449 0 0 0.00% 0
23.04.04 10,595 70 26 0 0 0.00% 0
23.04.03 10,620 25 29 0 0 0.00% 0
23.03.31 10,510 110 22 0 0 0.00% 0
23.03.30 10,475 35 332 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 16:29 더보기 >