PLUS 단기채권액티브

(278620)    I    코스피 ETF 11.21 15:32
115,030 전일 114,990 고가 115,030 상한가 149,535 거래량
(주)
12,472
40 0.03% 시가 114,990 저가 114,990 하한가 80,525 거래대금
(백만)
1,434
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 114,990 40 12,472 0 192 0.04% 534,808
24.11.20 114,965 25 4,054 0 192 0.04% 534,808
24.11.19 114,945 20 4,427 0 192 0.04% 534,808
24.11.18 114,950 5 103 0 192 0.04% 534,808
24.11.15 114,935 15 168 0 192 0.04% 534,808
24.11.14 114,925 10 421 126 192 0.04% 448,808
24.11.13 114,920 5 6,924 0 66 0.01% 448,934
24.11.12 114,910 10 590 0 66 0.01% 448,934
24.11.11 114,885 25 565 0 66 0.01% 448,934
24.11.08 114,845 40 681 0 66 0.01% 448,934
24.11.07 114,835 10 266 66 66 0.01% 448,934
24.11.06 114,825 10 26 0 0 0.00% 0
24.11.05 114,815 10 12,440 0 0 0.00% 0
24.11.04 114,815 0 359 0 0 0.00% 0
24.11.01 114,810 5 334 0 0 0.00% 0
24.10.31 114,790 20 543 0 0 0.00% 0
24.10.30 114,790 0 156 0 0 0.00% 0
24.10.29 114,800 10 352 0 0 0.00% 0
24.10.28 114,785 15 785 0 0 0.00% 0
24.10.25 114,750 35 498 0 0 0.00% 0
24.10.24 114,720 30 3,694 0 0 0.00% 0
24.10.23 114,730 10 989 0 0 0.00% 0
24.10.22 114,700 30 790 0 0 0.00% 0
24.10.21 114,705 5 200 0 0 0.00% 0
24.10.18 114,700 5 440 0 0 0.00% 0
24.10.17 114,660 40 12,666 0 0 0.00% 0
24.10.16 114,640 20 224 0 0 0.00% 0
24.10.15 114,610 30 10,551 0 0 0.00% 0
24.10.14 114,570 40 1,111 0 0 0.00% 0
24.10.11 114,580 10 425 0 0 0.00% 0
24.10.10 114,530 50 2,686 0 0 0.00% 0
24.10.08 114,545 15 543 0 0 0.00% 0
24.10.07 114,620 75 1,406 0 0 0.00% 0
24.10.04 114,590 30 1,396 0 0 0.00% 0
24.10.02 114,550 40 11,546 0 0 0.00% 0
24.09.30 114,535 15 67 0 0 0.00% 0
24.09.27 114,515 20 813 0 0 0.00% 0
24.09.26 114,455 60 1,285 0 0 0.00% 0
24.09.25 114,440 15 188 0 0 0.00% 0
24.09.24 114,430 10 234 0 0 0.00% 0
24.09.23 114,420 10 897 0 0 0.00% 0
24.09.20 114,415 5 173 0 0 0.00% 0
24.09.19 114,370 45 708 0 0 0.00% 0
24.09.13 114,370 0 889 0 0 0.00% 0
24.09.12 114,280 90 142 0 0 0.00% 0
24.09.11 114,255 25 262 0 0 0.00% 0
24.09.10 114,240 15 372 0 0 0.00% 0
24.09.09 114,220 20 1,295 0 0 0.00% 0
24.09.06 114,205 15 9,203 0 0 0.00% 0
24.09.05 114,150 55 289 0 0 0.00% 0
24.09.04 114,130 20 347 0 0 0.00% 0
24.09.03 114,145 15 277 0 0 0.00% 0
24.09.02 114,145 0 1,584 0 0 0.00% 0
24.08.30 114,150 5 542 0 0 0.00% 0
24.08.29 114,100 50 184 0 0 0.00% 0
24.08.28 114,130 30 276 0 0 0.00% 0
24.08.27 114,115 15 10,749 0 0 0.00% 0
24.08.26 114,120 5 186 0 0 0.00% 0
24.08.23 114,100 20 185 0 0 0.00% 0
24.08.22 114,070 30 7,068 0 0 0.00% 0
24.08.21 114,075 5 4,769 0 0 0.00% 0
24.08.20 114,085 10 3,437 0 0 0.00% 0
24.08.19 114,075 10 1,267 0 0 0.00% 0
24.08.16 114,090 15 12,772 0 0 0.00% 0
24.08.14 114,065 25 1,369 0 0 0.00% 0
24.08.13 114,040 25 355 0 0 0.00% 0
24.08.12 114,040 0 3,052 0 0 0.00% 0
24.08.09 114,025 15 246 0 0 0.00% 0
24.08.08 114,000 25 698 0 0 0.00% 0
24.08.07 114,000 0 10,597 0 0 0.00% 0
24.08.06 113,965 35 1,863 0 0 0.00% 0
24.08.05 113,945 20 430 0 0 0.00% 0
24.08.02 113,930 15 1,247 0 0 0.00% 0
24.08.01 113,900 30 167 0 0 0.00% 0
24.07.31 113,885 15 6,123 0 0 0.00% 0
24.07.30 113,875 10 5,420 0 0 0.00% 0
24.07.29 113,870 5 524 0 0 0.00% 0
24.07.26 113,855 15 361 0 0 0.00% 0
24.07.25 113,820 35 463 0 0 0.00% 0
24.07.24 113,815 5 706 0 0 0.00% 0
24.07.23 113,805 10 744 0 0 0.00% 0
24.07.22 113,790 15 424 0 0 0.00% 0
24.07.19 113,790 0 178 0 0 0.00% 0
24.07.18 113,755 35 10,184 0 0 0.00% 0
24.07.17 113,735 20 276 0 0 0.00% 0
24.07.16 113,725 10 425 0 0 0.00% 0
24.07.15 113,720 5 752 0 0 0.00% 0
24.07.12 113,715 5 382 0 0 0.00% 0
24.07.11 113,695 20 742 0 0 0.00% 0
24.07.10 113,675 20 194 0 0 0.00% 0
24.07.09 113,655 20 1,183 0 0 0.00% 0
24.07.08 113,640 15 917 0 0 0.00% 0
24.07.05 113,610 30 148 0 0 0.00% 0
24.07.04 113,560 50 963 0 0 0.00% 0
24.07.03 113,530 30 154 0 0 0.00% 0
24.07.02 113,515 15 330 0 0 0.00% 0
24.07.01 113,500 15 735 0 0 0.00% 0
24.06.28 113,485 15 503 0 0 0.00% 0
24.06.27 113,450 35 223 0 0 0.00% 0
24.06.26 113,440 10 99 0 0 0.00% 0
24.06.25 113,435 5 1,003 0 0 0.00% 0
24.06.24 113,420 15 416 0 0 0.00% 0
24.06.21 113,415 5 558 0 0 0.00% 0
24.06.20 113,375 40 1,166 0 0 0.00% 0
24.06.19 113,365 10 183 0 0 0.00% 0
24.06.18 113,350 15 228 0 0 0.00% 0
24.06.17 113,330 20 116 0 0 0.00% 0
24.06.14 113,315 15 1,219 0 0 0.00% 0
24.06.13 113,285 30 992 0 0 0.00% 0
24.06.12 113,245 40 397 0 0 0.00% 0
24.06.11 113,260 15 1,121 0 0 0.00% 0
24.06.10 113,255 5 155 0 0 0.00% 0
24.06.07 113,230 25 622 0 0 0.00% 0
24.06.05 113,200 30 47 0 0 0.00% 0
24.06.04 113,175 25 79 0 0 0.00% 0
24.06.03 113,165 10 317 0 0 0.00% 0
24.05.31 113,150 15 44 0 0 0.00% 0
24.05.30 113,125 25 510 0 0 0.00% 0
24.05.29 113,105 20 113 0 0 0.00% 0
24.05.28 113,095 10 158 0 0 0.00% 0
24.05.27 113,085 10 52 0 0 0.00% 0
24.05.24 113,075 10 143 0 0 0.00% 0
24.05.23 113,040 35 139 0 0 0.00% 0
24.05.22 113,030 10 289 0 0 0.00% 0
24.05.21 113,025 5 50 0 0 0.00% 0
24.05.20 113,020 5 13 0 0 0.00% 0
24.05.17 112,995 25 455 0 0 0.00% 0
24.05.16 112,965 30 1,011 0 0 0.00% 0
24.05.14 112,945 20 10 0 0 0.00% 0
24.05.13 112,885 60 110 0 0 0.00% 0
24.05.10 112,915 30 4 0 0 0.00% 0
24.05.09 112,885 30 3 0 0 0.00% 0
24.05.08 112,870 15 186 0 0 0.00% 0
24.05.07 112,860 10 196 0 0 0.00% 0
24.05.03 112,850 10 601 0 0 0.00% 0
24.05.02 112,800 50 203 0 0 0.00% 0
24.04.30 112,795 5 289 0 0 0.00% 0
24.04.29 112,775 20 34 0 0 0.00% 0
24.04.26 112,765 10 176 0 0 0.00% 0
24.04.25 112,725 40 52 0 0 0.00% 0
24.04.24 112,720 5 10 0 0 0.00% 0
24.04.23 112,715 5 919 0 0 0.00% 0
24.04.22 112,710 5 119 0 0 0.00% 0
24.04.19 112,705 5 2 0 0 0.00% 0
24.04.18 112,665 40 724 0 0 0.00% 0
24.04.17 112,660 5 917 0 0 0.00% 0
24.04.16 112,645 15 1,319 0 0 0.00% 0
24.04.15 112,630 0 0 0 0 0.00% 0
24.04.12 112,635 5 49 0 0 0.00% 0
24.04.11 112,600 35 244 0 0 0.00% 0
24.04.09 112,585 15 120 0 0 0.00% 0
24.04.08 112,565 20 3 0 0 0.00% 0
24.04.05 112,545 20 18 0 0 0.00% 0
24.04.04 112,510 35 97 0 0 0.00% 0
24.04.03 112,495 15 47 0 0 0.00% 0
24.04.02 112,475 20 464 0 0 0.00% 0
24.04.01 112,465 10 170 0 0 0.00% 0
24.03.29 112,455 10 264 0 0 0.00% 0
24.03.28 112,410 45 331 0 0 0.00% 0
24.03.27 112,410 0 100 0 0 0.00% 0
24.03.26 112,400 10 9 0 0 0.00% 0
24.03.25 112,390 10 167 0 0 0.00% 0
24.03.22 112,385 5 405 0 0 0.00% 0
24.03.21 112,350 35 81 0 0 0.00% 0
24.03.20 112,330 20 219 0 0 0.00% 0
24.03.19 112,310 20 961 0 0 0.00% 0
24.03.18 112,300 10 3 0 0 0.00% 0
24.03.15 112,290 10 15 0 0 0.00% 0
24.03.14 112,250 40 1,092 0 0 0.00% 0
24.03.13 112,240 10 21 0 0 0.00% 0
24.03.12 112,225 15 4 0 0 0.00% 0
24.03.11 112,210 15 778 0 0 0.00% 0
24.03.08 112,195 15 24 0 0 0.00% 0
24.03.07 112,160 35 232 0 0 0.00% 0
24.03.06 112,140 20 18 0 0 0.00% 0
24.03.05 112,130 10 114 0 0 0.00% 0
24.03.04 112,120 10 101 0 0 0.00% 0
24.02.29 112,110 10 127 0 0 0.00% 0
24.02.28 112,060 50 1,089 0 0 0.00% 0
24.02.27 112,060 0 106 0 0 0.00% 0
24.02.26 112,050 10 1,741 0 0 0.00% 0
24.02.23 112,040 10 52 0 0 0.00% 0
24.02.22 112,015 25 8 0 0 0.00% 0
24.02.21 112,000 15 7 0 0 0.00% 0
24.02.20 111,985 15 1,056 0 0 0.00% 0
24.02.19 111,980 5 409 0 0 0.00% 0
24.02.16 111,970 10 19 0 0 0.00% 0
24.02.15 111,930 40 2 0 0 0.00% 0
24.02.14 111,940 10 102 0 0 0.00% 0
24.02.13 111,925 15 526 0 0 0.00% 0
24.02.07 111,870 55 8 0 0 0.00% 0
24.02.06 111,870 0 22 0 0 0.00% 0
24.02.05 111,865 5 2 0 0 0.00% 0
24.02.02 111,845 20 75 0 0 0.00% 0
24.02.01 111,815 30 133 0 0 0.00% 0
24.01.30 111,800 0 201 0 0 0.00% 0
24.01.29 111,720 80 30 0 0 0.00% 0
24.01.26 111,685 35 28 0 0 0.00% 0
24.01.25 111,645 40 14 0 0 0.00% 0
24.01.24 111,665 20 133 0 0 0.00% 0
24.01.22 111,615 50 42 0 0 0.00% 0
24.01.17 111,620 15 32 0 0 0.00% 0
24.01.15 111,590 40 94 0 0 0.00% 0
24.01.12 111,555 35 47 0 0 0.00% 0
24.01.11 111,490 65 110 0 0 0.00% 0
24.01.10 111,480 10 2 0 0 0.00% 0
24.01.09 111,445 35 506 0 0 0.00% 0
24.01.08 111,445 0 33 0 0 0.00% 0
24.01.05 111,455 10 14 0 0 0.00% 0
24.01.04 111,405 50 323 0 0 0.00% 0
24.01.03 111,440 35 28 0 0 0.00% 0
24.01.02 111,460 20 301 0 0 0.00% 0
23.12.28 111,415 45 51 0 0 0.00% 0
23.12.27 111,350 65 4 0 0 0.00% 0
23.12.26 111,345 5 3 0 0 0.00% 0
23.12.22 111,345 0 70 0 0 0.00% 0
23.12.21 111,245 100 144 0 0 0.00% 0
23.12.20 111,235 10 54 0 0 0.00% 0
23.12.19 111,230 5 114 0 0 0.00% 0
23.12.18 111,210 20 3 0 0 0.00% 0
23.12.15 111,200 10 73 0 0 0.00% 0
23.12.14 110,985 215 185 0 0 0.00% 0
23.12.13 111,005 20 61 0 0 0.00% 0
23.12.12 110,965 40 4 0 0 0.00% 0
23.12.11 110,990 25 221 0 0 0.00% 0
23.12.08 110,935 55 2 0 0 0.00% 0
23.12.07 110,960 25 222 0 0 0.00% 0
23.12.06 110,895 65 72 0 0 0.00% 0
23.12.05 110,875 20 2 0 0 0.00% 0
23.12.04 110,815 60 122 0 0 0.00% 0
23.12.01 110,815 0 7 0 0 0.00% 0
23.11.30 110,690 125 121 0 0 0.00% 0
23.11.29 110,665 25 279 0 0 0.00% 0
23.11.28 110,605 60 6 0 0 0.00% 0
23.11.27 110,615 10 101 0 0 0.00% 0
23.11.24 110,625 10 5 0 0 0.00% 0
23.11.22 110,565 15 100 0 0 0.00% 0
23.11.21 110,535 30 230 0 0 0.00% 0
23.11.20 110,490 45 56 0 0 0.00% 0
23.11.16 110,425 0 121 0 0 0.00% 0
23.11.15 110,235 190 31 0 0 0.00% 0
23.11.14 110,165 70 1 0 0 0.00% 0
23.11.13 110,240 75 228 0 0 0.00% 0
23.11.10 110,260 20 60 0 0 0.00% 0
23.11.08 110,205 30 168 0 0 0.00% 0
23.11.07 110,225 20 597 0 0 0.00% 0
23.11.06 110,190 35 40 0 0 0.00% 0
23.11.03 110,165 25 15 0 0 0.00% 0
23.11.02 110,055 110 66 0 0 0.00% 0
23.11.01 110,055 0 1 0 0 0.00% 0
23.10.31 110,045 10 17 0 0 0.00% 0
23.10.30 110,060 15 32 0 0 0.00% 0
23.10.27 110,020 40 4 0 0 0.00% 0
23.10.26 110,020 0 18 0 0 0.00% 0
23.10.23 110,000 0 3 0 0 0.00% 0
23.10.20 109,995 5 5 0 0 0.00% 0
23.10.19 109,965 30 8 0 0 0.00% 0
23.10.17 109,955 10 196 0 0 0.00% 0
23.10.16 109,935 20 20 0 0 0.00% 0
23.10.12 109,880 50 135 0 0 0.00% 0
23.10.11 109,865 15 50 0 0 0.00% 0
23.10.10 109,830 35 1 0 0 0.00% 0
23.10.06 109,800 30 254 0 0 0.00% 0
23.10.05 109,825 25 164 0 0 0.00% 0
23.10.04 109,825 0 168 0 0 0.00% 0
23.09.27 109,810 15 400 0 0 0.00% 0
23.09.26 109,725 85 7 0 0 0.00% 0
23.09.25 109,715 10 2 0 0 0.00% 0
23.09.22 109,715 0 1 0 0 0.00% 0
23.09.21 109,695 20 8 0 0 0.00% 0
23.09.20 109,670 25 25 0 0 0.00% 0
23.09.19 109,675 5 10 0 0 0.00% 0
23.09.18 109,665 10 112 0 0 0.00% 0
23.09.15 109,660 5 11 0 0 0.00% 0
23.09.14 109,625 35 618 0 0 0.00% 0
23.09.13 109,615 10 112 0 0 0.00% 0
23.09.12 109,635 20 10 0 0 0.00% 0
23.09.11 109,600 35 503 0 0 0.00% 0
23.09.08 109,625 25 491 0 0 0.00% 0
23.09.06 109,600 0 126 0 0 0.00% 0
23.09.05 109,600 0 2 0 0 0.00% 0
23.09.04 109,595 5 2 0 0 0.00% 0
23.09.01 109,565 30 44 0 0 0.00% 0
23.08.31 109,525 40 29 0 0 0.00% 0
23.08.30 109,435 90 2 0 0 0.00% 0
23.08.29 109,405 30 6 0 0 0.00% 0
23.08.28 109,420 15 2 0 0 0.00% 0
23.08.25 109,400 20 10 0 0 0.00% 0
23.08.23 109,350 10 6 0 0 0.00% 0
23.08.22 109,380 30 113 0 0 0.00% 0
23.08.21 109,365 15 1 0 0 0.00% 0
23.08.18 109,385 20 422 0 0 0.00% 0
23.08.17 109,355 30 10 0 0 0.00% 0
23.08.16 109,355 0 31 0 0 0.00% 0
23.08.14 109,350 5 1,711 0 0 0.00% 0
23.08.11 109,325 25 50 0 0 0.00% 0
23.08.10 109,315 10 424 0 0 0.00% 0
23.08.09 109,295 20 1,218 0 0 0.00% 0
23.08.08 109,255 40 376 0 0 0.00% 0
23.08.04 109,255 15 588 0 0 0.00% 0
23.08.03 109,235 20 396 0 0 0.00% 0
23.08.02 109,230 5 2,100 0 0 0.00% 0
23.08.01 109,230 0 10 0 0 0.00% 0
23.07.31 109,250 20 305 0 0 0.00% 0
23.07.28 109,225 25 306 0 0 0.00% 0
23.07.27 109,190 35 1,332 0 0 0.00% 0
23.07.26 109,190 0 616 0 0 0.00% 0
23.07.25 109,185 5 1,520 0 0 0.00% 0
23.07.24 109,185 0 619 0 0 0.00% 0
23.07.21 109,200 15 2,240 0 0 0.00% 0
23.07.20 109,120 80 2,195 0 0 0.00% 0
23.07.19 109,110 10 1,272 0 0 0.00% 0
23.07.18 109,095 15 1,228 0 0 0.00% 0
23.07.17 109,085 10 2,072 0 0 0.00% 0
23.07.14 109,010 75 3,574 0 0 0.00% 0
23.07.13 108,955 55 2,560 0 0 0.00% 0
23.07.12 108,915 40 1,598 0 0 0.00% 0
23.07.11 108,920 5 10 0 0 0.00% 0
23.07.10 108,950 30 631 0 0 0.00% 0
23.07.07 108,985 35 924 0 0 0.00% 0
23.07.06 108,960 25 104 0 0 0.00% 0
23.07.05 108,960 0 1,888 0 0 0.00% 0
23.07.04 108,920 40 1,060 0 0 0.00% 0
23.07.03 108,940 20 2,456 0 0 0.00% 0
23.06.30 108,955 15 1,115 0 0 0.00% 0
23.06.29 108,930 25 1,979 0 0 0.00% 0
23.06.28 108,925 5 1,275 0 0 0.00% 0
23.06.27 108,890 35 1,103 0 0 0.00% 0
23.06.26 108,880 10 973 0 0 0.00% 0
23.06.23 108,885 5 436 0 0 0.00% 0
23.06.22 108,870 15 864 0 0 0.00% 0
23.06.21 108,830 40 743 0 0 0.00% 0
23.06.20 108,830 0 350 0 0 0.00% 0
23.06.19 108,825 5 3 0 0 0.00% 0
23.06.16 108,830 5 1,623 0 0 0.00% 0
23.06.15 108,830 0 2,013 0 0 0.00% 0
23.06.14 108,825 5 3,067 0 0 0.00% 0
23.06.13 108,815 10 1,206 0 0 0.00% 0
23.06.12 108,790 25 106 0 0 0.00% 0
23.06.09 108,800 10 386 0 0 0.00% 0
23.06.08 108,770 30 354 0 0 0.00% 0
23.06.07 108,770 0 433 0 0 0.00% 0
23.06.05 108,740 30 441 0 0 0.00% 0
23.06.02 108,720 20 1,031 0 0 0.00% 0
23.06.01 108,660 60 3,036 0 0 0.00% 0
23.05.31 108,635 25 29,925 0 0 0.00% 0
23.05.30 108,660 25 3,809 0 0 0.00% 0
23.05.26 108,720 60 2,554 0 0 0.00% 0
23.05.25 108,705 15 1,812 0 0 0.00% 0
23.05.24 108,705 0 1,816 0 0 0.00% 0
23.05.23 108,710 5 2,242 0 0 0.00% 0
23.05.22 108,715 5 2,444 0 0 0.00% 0
23.05.19 108,730 15 1,269 0 0 0.00% 0
23.05.18 108,740 10 6,644 0 0 0.00% 0
23.05.17 108,740 0 6,284 0 0 0.00% 0
23.05.16 108,745 5 6,583 0 0 0.00% 0
23.05.12 108,750 15 1 0 0 0.00% 0
23.05.10 108,720 10 26 0 0 0.00% 0
23.05.08 108,700 15 338 0 0 0.00% 0
23.05.04 108,665 35 420 0 0 0.00% 0
23.05.02 108,650 15 104 0 0 0.00% 0
23.04.28 108,670 20 852 0 0 0.00% 0
23.04.26 108,620 40 204 0 0 0.00% 0
23.04.25 108,620 0 1,605 0 0 0.00% 0
23.04.24 108,585 35 28 0 0 0.00% 0
23.04.21 108,555 30 4,958 0 0 0.00% 0
23.04.20 108,565 10 10,579 0 0 0.00% 0
23.04.19 108,560 5 10,249 0 0 0.00% 0
23.04.18 108,555 5 9,305 0 0 0.00% 0
23.04.14 108,565 25 4,343 0 0 0.00% 0
23.04.13 108,520 45 8,910 0 0 0.00% 0
23.04.12 108,520 0 7,760 0 0 0.00% 0
23.04.11 108,500 20 1,312 0 0 0.00% 0
23.04.10 108,480 20 6,096 0 0 0.00% 0
23.04.07 108,475 5 2,946 0 0 0.00% 0
23.04.06 108,415 60 10,986 0 0 0.00% 0
23.04.05 108,395 20 3,068 0 0 0.00% 0
23.04.04 108,385 10 3,614 0 0 0.00% 0
23.04.03 108,375 10 19,628 0 0 0.00% 0
23.03.31 108,350 25 4,966 0 0 0.00% 0
23.03.30 108,350 0 4,774 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:42 더보기 >