PLUS TDF2030액티브

(433850)    I    코스피 ETF 11.22 13:25
12,255 전일 12,085 고가 12,255 상한가 15,710 거래량
(주) 		1,284
170 1.41% 시가 12,245 저가 12,100 하한가 8,460 거래대금
(백만) 		16
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 12,195 110 1,019 0 0 0.00% 200,000
24.11.20 12,165 30 140 0 0 0.00% 200,000
24.11.19 12,120 45 57 0 0 0.00% 200,000
24.11.18 12,175 55 34 0 0 0.00% 200,000
24.11.15 12,210 35 902 0 0 0.00% 200,000
24.11.14 12,115 95 220 0 0 0.00% 200,000
24.11.13 12,295 180 345 0 0 0.00% 200,000
24.11.12 12,250 45 109 0 0 0.00% 200,000
24.11.11 12,205 45 19 0 0 0.00% 200,000
24.11.08 12,170 35 90 0 0 0.00% 200,000
24.11.07 11,980 190 273 0 0 0.00% 500,000
24.11.06 12,000 20 236 0 0 0.00% 0
24.11.05 12,005 5 50 0 0 0.00% 0
24.11.04 12,005 0 21 0 0 0.00% 0
24.11.01 12,060 55 336 0 0 0.00% 0
24.10.31 12,115 55 5,773 0 0 0.00% 0
24.10.30 12,105 10 196 0 0 0.00% 0
24.10.29 12,110 5 24 0 0 0.00% 0
24.10.28 12,155 45 165 0 0 0.00% 0
24.10.25 12,100 55 219 0 0 0.00% 0
24.10.24 12,100 0 27 0 0 0.00% 0
24.10.23 11,990 110 28 0 0 0.00% 0
24.10.22 12,110 120 205 0 0 0.00% 0
24.10.21 12,080 30 871 0 0 0.00% 0
24.10.18 12,015 65 207 0 0 0.00% 0
24.10.17 12,015 0 32 0 0 0.00% 0
24.10.16 12,010 5 29 0 0 0.00% 0
24.10.15 12,010 0 444 0 0 0.00% 0
24.10.14 12,010 0 24 0 0 0.00% 0
24.10.11 11,895 115 27 0 0 0.00% 0
24.10.10 11,940 45 601 0 0 0.00% 0
24.10.08 11,995 55 16 0 0 0.00% 0
24.10.07 11,975 20 285 0 0 0.00% 0
24.10.04 11,865 110 104 0 0 0.00% 0
24.10.02 11,930 65 484 0 0 0.00% 0
24.09.30 11,970 40 46 0 0 0.00% 0
24.09.27 11,960 10 107 0 0 0.00% 0
24.09.26 11,895 65 150 0 0 0.00% 0
24.09.25 11,895 0 261 0 0 0.00% 0
24.09.24 11,945 50 509 0 0 0.00% 0
24.09.23 11,835 110 192 0 0 0.00% 0
24.09.20 11,770 65 4,338 0 0 0.00% 0
24.09.19 11,760 10 2,148 0 0 0.00% 0
24.09.13 11,865 105 771 0 0 0.00% 0
24.09.12 11,800 65 199 0 0 0.00% 0
24.09.11 11,800 0 34 0 0 0.00% 0
24.09.10 11,760 40 167 0 0 0.00% 0
24.09.09 11,785 25 21 0 0 0.00% 0
24.09.06 11,730 55 5,433 0 0 0.00% 0
24.09.05 11,790 60 153 0 0 0.00% 0
24.09.04 11,855 65 119 0 0 0.00% 0
24.09.03 11,850 5 249 0 0 0.00% 0
24.09.02 11,840 10 30 0 0 0.00% 0
24.08.30 11,840 0 90 0 0 0.00% 0
24.08.29 11,865 25 60 0 0 0.00% 0
24.08.28 11,800 65 41 0 0 0.00% 0
24.08.27 11,860 60 188 0 0 0.00% 0
24.08.26 11,775 85 683 0 0 0.00% 0
24.08.23 11,850 75 87 0 0 0.00% 0
24.08.22 11,850 0 41 0 0 0.00% 0
24.08.21 11,845 5 29 0 0 0.00% 0
24.08.20 11,845 0 81 0 0 0.00% 0
24.08.19 11,910 65 283 0 0 0.00% 0
24.08.16 11,850 60 45 0 0 0.00% 0
24.08.14 11,815 35 107 0 0 0.00% 0
24.08.13 11,785 30 144 0 0 0.00% 0
24.08.12 11,750 35 15 0 0 0.00% 0
24.08.09 11,670 80 2,194 0 0 0.00% 0
24.08.08 11,655 15 2 0 0 0.00% 0
24.08.07 11,645 10 0 0 0 0.00% 0
24.08.06 11,750 105 31 0 0 0.00% 0
24.08.05 11,825 75 2,397 0 0 0.00% 0
24.08.02 11,900 75 179 0 0 0.00% 0
24.08.01 11,850 50 549 0 0 0.00% 0
24.07.31 11,865 15 1,031 0 0 0.00% 0
24.07.30 11,870 5 8 0 0 0.00% 0
24.07.29 11,785 85 15 0 0 0.00% 0
24.07.26 11,810 25 273 0 0 0.00% 0
24.07.25 11,860 50 163 0 0 0.00% 0
24.07.24 11,875 15 323 0 0 0.00% 0
24.07.23 11,790 85 3,051 0 0 0.00% 0
24.07.22 11,880 90 6 0 0 0.00% 0
24.07.19 11,885 5 106 0 0 0.00% 0
24.07.18 11,895 10 2 0 0 0.00% 0
24.07.17 11,955 60 296 0 0 0.00% 0
24.07.16 11,825 130 172 0 0 0.00% 0
24.07.15 11,805 20 92 0 0 0.00% 0
24.07.12 11,855 50 33 0 0 0.00% 0
24.07.11 11,820 35 177 0 0 0.00% 0
24.07.10 11,855 35 1,019 0 0 0.00% 0
24.07.09 11,835 20 64 0 0 0.00% 0
24.07.08 11,775 60 34 0 0 0.00% 0
24.07.05 11,670 105 100 0 0 0.00% 0
24.07.04 11,640 30 691 0 0 0.00% 0
24.07.03 11,685 45 312 0 0 0.00% 0
24.07.02 11,680 5 58 0 0 0.00% 0
24.07.01 11,695 15 174 0 0 0.00% 0
24.06.28 11,715 20 3 0 0 0.00% 0
24.06.27 11,745 30 78 0 0 0.00% 0
24.06.26 11,745 0 45 0 0 0.00% 0
24.06.25 11,755 10 671 0 0 0.00% 0
24.06.24 11,755 0 25 0 0 0.00% 0
24.06.21 11,760 5 336 0 0 0.00% 0
24.06.20 11,625 135 264 0 0 0.00% 0
24.06.19 11,675 50 200 0 0 0.00% 0
24.06.18 11,675 0 1,610 0 0 0.00% 0
24.06.17 11,530 145 1,060 0 0 0.00% 0
24.06.14 11,515 15 1,428 0 0 0.00% 0
24.06.13 11,500 15 41 0 0 0.00% 0
24.06.12 11,565 65 872 0 0 0.00% 0
24.06.11 11,550 15 443 0 0 0.00% 0
24.06.10 11,560 10 115 0 0 0.00% 0
24.06.07 11,515 45 249 0 0 0.00% 0
24.06.05 11,520 5 136 0 0 0.00% 0
24.06.04 11,465 55 873 0 0 0.00% 0
24.06.03 11,365 100 22 0 0 0.00% 0
24.05.31 11,365 0 102 0 0 0.00% 0
24.05.30 11,455 90 0 0 0 0.00% 0
24.05.29 11,465 10 97 0 0 0.00% 0
24.05.28 11,475 10 72 0 0 0.00% 0
24.05.27 11,455 20 416 0 0 0.00% 0
24.05.24 11,485 30 359 0 0 0.00% 0
24.05.23 11,495 10 98 0 0 0.00% 0
24.05.22 11,490 5 91 0 0 0.00% 0
24.05.21 11,465 25 1,303 0 0 0.00% 0
24.05.20 11,455 10 6 0 0 0.00% 0
24.05.17 11,455 0 102 0 0 0.00% 0
24.05.16 11,400 55 542 0 0 0.00% 0
24.05.14 11,395 5 206 0 0 0.00% 0
24.05.13 11,285 110 29 0 0 0.00% 0
24.05.10 11,245 40 69 0 0 0.00% 0
24.05.09 11,245 0 5 0 0 0.00% 0
24.05.08 11,335 90 496 0 0 0.00% 0
24.05.07 11,235 100 408 0 0 0.00% 0
24.05.03 11,205 30 193 0 0 0.00% 0
24.05.02 11,235 30 144 0 0 0.00% 0
24.04.30 11,225 10 95 0 0 0.00% 0
24.04.29 11,140 85 132 0 0 0.00% 0
24.04.26 11,130 10 3,262 0 0 0.00% 0
24.04.25 11,215 85 2,752 0 0 0.00% 0
24.04.24 11,195 20 117 0 0 0.00% 0
24.04.23 11,160 35 25 0 0 0.00% 0
24.04.22 11,095 65 233 0 0 0.00% 0
24.04.19 11,180 85 847 0 0 0.00% 0
24.04.18 11,220 40 3 0 0 0.00% 0
24.04.17 11,290 70 46 0 0 0.00% 0
24.04.16 11,330 40 689 0 0 0.00% 0
24.04.15 11,360 0 0 0 0 0.00% 0
24.04.12 11,245 115 277 0 0 0.00% 0
24.04.08 11,190 135 54 0 0 0.00% 0
24.04.05 11,325 135 579 0 0 0.00% 0
24.04.04 11,325 0 539 0 0 0.00% 0
24.04.03 11,375 50 108 0 0 0.00% 0
24.04.02 11,375 0 146 0 0 0.00% 0
24.04.01 11,370 5 297 0 0 0.00% 0
24.03.29 11,360 10 45 0 0 0.00% 0
24.03.28 11,350 10 134 0 0 0.00% 0
24.03.27 11,305 45 53 0 0 0.00% 0
24.03.26 11,345 40 288 0 0 0.00% 0
24.03.25 11,295 50 125 0 0 0.00% 0
24.03.22 11,295 0 12 0 0 0.00% 0
24.03.21 11,230 65 96 0 0 0.00% 0
24.03.19 11,245 5 375 0 0 0.00% 0
24.03.18 11,260 15 80 0 0 0.00% 0
24.03.15 11,125 135 66 0 0 0.00% 0
24.03.14 11,125 0 80 0 0 0.00% 0
24.03.13 11,205 80 829 0 0 0.00% 0
24.03.12 11,240 35 74 0 0 0.00% 0
24.03.11 11,190 50 535 0 0 0.00% 0
24.03.08 11,165 25 89 0 0 0.00% 0
24.03.06 11,235 70 2,291 0 0 0.00% 0
24.03.05 11,170 65 135 0 0 0.00% 0
24.03.04 11,105 65 63 0 0 0.00% 0
24.02.29 11,210 105 252 0 0 0.00% 0
24.02.27 11,245 35 100 0 0 0.00% 0
24.02.26 11,100 145 905 0 0 0.00% 0
24.02.23 11,095 5 212 0 0 0.00% 0
24.02.22 11,045 50 304 0 0 0.00% 0
24.02.21 11,120 75 110 0 0 0.00% 0
24.02.20 11,090 30 91 0 0 0.00% 0
24.02.19 11,040 50 269 0 0 0.00% 0
24.02.16 11,035 5 651 0 0 0.00% 0
24.02.15 11,030 5 81 0 0 0.00% 0
24.02.14 11,000 30 60 0 0 0.00% 0
24.02.13 11,080 80 546 0 0 0.00% 0
24.02.08 11,085 5 151 0 0 0.00% 0
24.02.07 11,075 10 154 0 0 0.00% 0
24.02.06 11,105 30 150 0 0 0.00% 0
24.02.05 11,125 20 65 0 0 0.00% 0
24.02.02 11,010 115 63 0 0 0.00% 0
24.02.01 11,010 0 59 0 0 0.00% 0
24.01.31 11,090 80 371 0 0 0.00% 0
24.01.30 11,045 45 27 0 0 0.00% 0
24.01.29 11,060 15 1,381 0 0 0.00% 0
24.01.26 10,990 70 784 0 0 0.00% 0
24.01.25 11,050 60 26 0 0 0.00% 0
24.01.24 11,055 5 115 0 0 0.00% 0
24.01.23 11,050 5 1,062 0 0 0.00% 0
24.01.22 10,995 55 53 0 0 0.00% 0
24.01.19 10,990 5 22 0 0 0.00% 0
24.01.18 11,055 65 1 0 0 0.00% 0
24.01.17 11,045 10 171 0 0 0.00% 0
24.01.16 11,020 25 115 0 0 0.00% 0
24.01.15 11,020 0 202 0 0 0.00% 0
24.01.12 11,015 5 3,431 0 0 0.00% 0
24.01.11 11,005 10 6 0 0 0.00% 0
24.01.10 10,990 15 421 0 0 0.00% 0
24.01.09 10,855 135 93 0 0 0.00% 0
24.01.08 10,930 75 68 0 0 0.00% 0
24.01.05 10,975 45 246 0 0 0.00% 0
24.01.04 10,965 10 922 0 0 0.00% 0
24.01.03 11,000 35 525 0 0 0.00% 0
24.01.02 11,035 35 1,705 0 0 0.00% 0
23.12.28 11,015 20 4,132 0 0 0.00% 0
23.12.27 10,985 30 344 0 0 0.00% 0
23.12.26 10,960 25 492 0 0 0.00% 0
23.12.22 10,865 95 246 0 0 0.00% 0
23.12.21 10,880 15 81 0 0 0.00% 0
23.12.20 10,940 60 210 0 0 0.00% 0
23.12.19 10,925 15 98 0 0 0.00% 0
23.12.18 10,920 5 16 0 0 0.00% 0
23.12.15 10,795 125 131 0 0 0.00% 0
23.12.14 10,790 5 669 0 0 0.00% 0
23.12.13 10,680 110 32 0 0 0.00% 0
23.12.12 10,700 20 633 0 0 0.00% 0
23.12.11 10,730 30 381 0 0 0.00% 0
23.12.08 10,760 30 231 0 0 0.00% 0
23.12.07 10,650 110 46 0 0 0.00% 0
23.12.05 10,630 30 459 0 0 0.00% 0
23.12.04 10,630 0 192 0 0 0.00% 0
23.12.01 10,520 110 33 0 0 0.00% 0
23.11.30 10,510 10 138 0 0 0.00% 0
23.11.29 10,575 65 520 0 0 0.00% 0
23.11.28 10,465 110 281 0 0 0.00% 0
23.11.27 10,565 100 124 0 0 0.00% 0
23.11.24 10,585 20 138 0 0 0.00% 0
23.11.23 10,560 25 27 0 0 0.00% 0
23.11.22 10,550 10 167 0 0 0.00% 0
23.11.21 10,510 40 30 0 0 0.00% 0
23.11.20 10,500 10 464 0 0 0.00% 0
23.11.17 10,495 5 334 0 0 0.00% 0
23.11.16 10,405 90 206 0 0 0.00% 0
23.11.14 10,270 135 95 0 0 0.00% 0
23.11.13 10,300 30 11 0 0 0.00% 0
23.11.09 10,295 5 1 0 0 0.00% 0
23.11.07 10,275 20 83 0 0 0.00% 0
23.11.06 10,250 25 585 0 0 0.00% 0
23.11.03 10,140 110 109 0 0 0.00% 0
23.11.02 10,185 45 71 0 0 0.00% 0
23.11.01 10,150 35 5 0 0 0.00% 0
23.10.31 10,110 40 237 0 0 0.00% 0
23.10.30 10,160 50 132 0 0 0.00% 0
23.10.27 10,130 30 54 0 0 0.00% 0
23.10.26 10,150 20 100 0 0 0.00% 0
23.10.25 10,150 0 57 0 0 0.00% 0
23.10.24 10,120 30 39 0 0 0.00% 0
23.10.23 10,140 20 90 0 0 0.00% 0
23.10.20 10,205 65 1 0 0 0.00% 0
23.10.19 10,195 10 1 0 0 0.00% 0
23.10.18 10,230 35 22 0 0 0.00% 0
23.10.17 10,335 105 82 0 0 0.00% 0
23.10.16 10,340 5 256 0 0 0.00% 0
23.10.13 10,375 35 21 0 0 0.00% 0
23.10.12 10,320 55 10 0 0 0.00% 0
23.10.11 10,315 5 94 0 0 0.00% 0
23.10.10 10,240 75 103 0 0 0.00% 0
23.10.06 10,210 30 107 0 0 0.00% 0
23.10.05 10,185 25 127 0 0 0.00% 0
23.10.04 10,355 170 181 0 0 0.00% 0
23.09.27 10,395 40 158 0 0 0.00% 0
23.09.26 10,385 10 146 0 0 0.00% 0
23.09.25 10,365 20 99 0 0 0.00% 0
23.09.22 10,330 35 151 0 0 0.00% 0
23.09.21 10,440 110 462 0 0 0.00% 0
23.09.20 10,465 25 156 0 0 0.00% 0
23.09.19 10,465 0 170 0 0 0.00% 0
23.09.18 10,490 25 446 0 0 0.00% 0
23.09.15 10,490 0 206 0 0 0.00% 0
23.09.14 10,465 25 576 0 0 0.00% 0
23.09.13 10,485 20 7 0 0 0.00% 0
23.09.12 10,430 55 186 0 0 0.00% 0
23.09.11 10,430 0 8 0 0 0.00% 0
23.09.08 10,455 25 1 0 0 0.00% 0
23.09.06 10,545 15 383 0 0 0.00% 0
23.09.05 10,425 120 162 0 0 0.00% 0
23.09.04 10,495 70 116 0 0 0.00% 0
23.09.01 10,570 75 25 0 0 0.00% 0
23.08.31 10,455 115 31 0 0 0.00% 0
23.08.30 10,420 35 1,923 0 0 0.00% 0
23.08.29 10,400 20 1 0 0 0.00% 0
23.08.28 10,425 25 51 0 0 0.00% 0
23.08.25 10,490 65 880 0 0 0.00% 0
23.08.24 10,465 25 198 0 0 0.00% 0
23.08.23 10,445 20 197 0 0 0.00% 0
23.08.22 10,440 5 203 0 0 0.00% 0
23.08.21 10,450 10 310 0 0 0.00% 0
23.08.18 10,350 100 193 0 0 0.00% 0
23.08.17 10,405 55 2,373 0 0 0.00% 0
23.08.16 10,420 15 552 0 0 0.00% 0
23.08.14 10,440 20 1,318 0 0 0.00% 0
23.08.11 10,445 5 302 0 0 0.00% 0
23.08.10 10,465 20 371 0 0 0.00% 0
23.08.09 10,480 15 504 0 0 0.00% 0
23.08.08 10,470 10 254 0 0 0.00% 0
23.08.07 10,385 85 543 0 0 0.00% 0
23.08.04 10,380 5 736 0 0 0.00% 0
23.08.03 10,450 70 746 0 0 0.00% 0
23.08.02 10,555 105 811 0 0 0.00% 0
23.08.01 10,430 125 781 0 0 0.00% 0
23.07.31 10,410 20 1,148 0 0 0.00% 0
23.07.28 10,490 80 208 0 0 0.00% 0
23.07.27 10,470 20 607 0 0 0.00% 0
23.07.26 10,450 20 843 0 0 0.00% 0
23.07.25 10,470 20 5,117 0 0 0.00% 0
23.07.24 10,480 10 1,898 0 0 0.00% 0
23.07.21 10,485 5 1,885 0 0 0.00% 0
23.07.20 10,485 0 2,485 0 0 0.00% 0
23.07.19 10,410 75 200 0 0 0.00% 0
23.07.18 10,410 0 636 0 0 0.00% 0
23.07.17 10,420 10 351 0 0 0.00% 0
23.07.14 10,405 15 967 0 0 0.00% 0
23.07.13 10,345 60 793 0 0 0.00% 0
23.07.12 10,360 15 476 0 0 0.00% 0
23.07.11 10,315 45 2,616 0 0 0.00% 0
23.07.10 10,330 15 331 0 0 0.00% 0
23.07.07 10,395 65 453 0 0 0.00% 0
23.07.06 10,440 45 221 0 0 0.00% 0
23.07.05 10,475 35 1,303 0 0 0.00% 0
23.07.04 10,525 50 478 0 0 0.00% 0
23.07.03 10,425 100 25 0 0 0.00% 0
23.06.30 10,485 60 238 0 0 0.00% 0
23.06.29 10,465 20 647 0 0 0.00% 0
23.06.28 10,455 10 874 0 0 0.00% 0
23.06.27 10,425 30 735 0 0 0.00% 0
23.06.26 10,515 90 316 0 0 0.00% 0
23.06.23 10,500 15 357 0 0 0.00% 0
23.06.22 10,495 5 33 0 0 0.00% 0
23.06.21 10,410 85 352 0 0 0.00% 0
23.06.20 10,410 0 222 0 0 0.00% 0
23.06.19 10,385 25 1,475 0 0 0.00% 0
23.06.16 10,350 35 1,072 0 0 0.00% 0
23.06.15 10,355 5 662 0 0 0.00% 0
23.06.14 10,350 5 1,967 0 0 0.00% 0
23.06.13 10,405 55 620 0 0 0.00% 0
23.06.12 10,365 40 896 0 0 0.00% 0
23.06.09 10,365 0 231 0 0 0.00% 0
23.06.08 10,440 75 212 0 0 0.00% 0
23.06.07 10,420 20 251 0 0 0.00% 0
23.06.05 10,400 20 1,351 0 0 0.00% 0
23.06.02 10,380 20 799 0 0 0.00% 0
23.06.01 10,405 25 217 0 0 0.00% 0
23.05.31 10,365 40 2,789 0 0 0.00% 0
23.05.30 10,325 40 482 0 0 0.00% 0
23.05.26 10,340 15 147 0 0 0.00% 0
23.05.25 10,400 60 915 0 0 0.00% 0
23.05.24 10,490 90 279 0 0 0.00% 0
23.05.23 10,465 25 759 0 0 0.00% 0
23.05.22 10,475 10 472 0 0 0.00% 0
23.05.19 10,520 45 152 0 0 0.00% 0
23.05.18 10,525 5 251 0 0 0.00% 0
23.05.17 10,560 35 296 0 0 0.00% 0
23.05.16 10,520 40 317 0 0 0.00% 0
23.05.15 10,565 45 722 0 0 0.00% 0
23.05.12 10,530 35 1,257 0 0 0.00% 0
23.05.11 10,595 65 584 0 0 0.00% 0
23.05.10 10,525 70 182 0 0 0.00% 0
23.05.09 10,520 5 647 0 0 0.00% 0
23.05.08 10,525 5 1,616 0 0 0.00% 0
23.05.04 10,505 20 88 0 0 0.00% 0
23.05.03 10,475 30 393 0 0 0.00% 0
23.05.02 10,420 55 14 0 0 0.00% 0
23.04.28 10,415 5 695 0 0 0.00% 0
23.04.27 10,400 15 165 0 0 0.00% 0
23.04.26 10,435 35 135 0 0 0.00% 0
23.04.25 10,440 5 1,194 0 0 0.00% 0
23.04.24 10,450 10 346 0 0 0.00% 0
23.04.21 10,420 30 1,634 0 0 0.00% 0
23.04.20 10,400 20 314 0 0 0.00% 0
23.04.19 10,410 10 5,910 0 0 0.00% 0
23.04.18 10,400 10 2,101 0 0 0.00% 0
23.04.14 10,340 50 831 0 0 0.00% 0
23.04.13 10,390 50 3,320 0 0 0.00% 0
23.04.12 10,370 20 151 0 0 0.00% 0
23.04.11 10,295 75 905 0 0 0.00% 0
23.04.10 10,335 40 189 0 0 0.00% 0
23.04.07 10,330 5 87 0 0 0.00% 0
23.04.06 10,275 55 7,245 0 0 0.00% 0
23.04.05 10,265 10 308 0 0 0.00% 0
23.04.04 10,245 20 1,805 0 0 0.00% 0
23.04.03 10,160 85 383 0 0 0.00% 0
23.03.31 10,160 0 2 0 0 0.00% 0
23.03.30 10,140 20 4 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 13:46 더보기 >