PLUS TDF2040액티브

(433860)    I    코스피 ETF 11.08 15:33
12,675 전일 12,465 고가 12,675 상한가 16,200 거래량
(주)
251
210 1.68% 시가 12,655 저가 12,640 하한가 8,730 거래대금
(백만)
3
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 12,465 210 251 0 0 0.00% 210,000
24.11.07 12,555 90 254 0 0 0.00% 500,000
24.11.06 12,395 160 82 0 0 0.00% 500,000
24.11.05 12,370 25 10 0 0 0.00% 500,000
24.11.04 12,375 5 154 0 0 0.00% 500,000
24.11.01 12,305 70 28 0 0 0.00% 500,000
24.10.31 12,520 215 4,470 0 0 0.00% 210,000
24.10.30 12,510 10 124 0 0 0.00% 210,000
24.10.29 12,520 10 44 0 0 0.00% 210,000
24.10.28 12,520 0 60 0 0 0.00% 210,000
24.10.25 12,485 35 3 0 0 0.00% 0
24.10.24 12,520 35 92 0 0 0.00% 0
24.10.23 12,520 0 939 0 0 0.00% 0
24.10.22 12,425 95 170 0 0 0.00% 0
24.10.21 12,515 90 225 0 0 0.00% 0
24.10.18 12,505 10 26 0 0 0.00% 0
24.10.17 12,345 160 37 0 0 0.00% 0
24.10.16 12,520 175 45 0 0 0.00% 0
24.10.15 12,440 80 180 0 0 0.00% 0
24.10.14 12,370 70 375 0 0 0.00% 0
24.10.11 12,340 30 324 0 0 0.00% 0
24.10.10 12,290 50 15 0 0 0.00% 0
24.10.08 12,265 25 23 0 0 0.00% 0
24.10.07 12,190 75 10 0 0 0.00% 0
24.10.04 12,285 95 31 0 0 0.00% 0
24.10.02 12,130 155 110 0 0 0.00% 0
24.09.30 12,170 40 12 0 0 0.00% 0
24.09.27 12,285 115 62 0 0 0.00% 0
24.09.26 12,290 5 545 0 0 0.00% 0
24.09.25 12,160 130 110 0 0 0.00% 0
24.09.24 12,255 95 21 0 0 0.00% 0
24.09.23 12,240 15 33 0 0 0.00% 0
24.09.20 12,160 80 10 0 0 0.00% 0
24.09.19 12,160 0 6 0 0 0.00% 0
24.09.13 12,075 85 111 0 0 0.00% 0
24.09.12 12,085 10 136 0 0 0.00% 0
24.09.11 12,085 0 20 0 0 0.00% 0
24.09.10 12,005 80 36 0 0 0.00% 0
24.09.09 12,045 40 39 0 0 0.00% 0
24.09.06 12,070 25 165 0 0 0.00% 0
24.09.05 12,080 10 85 0 0 0.00% 0
24.09.04 12,160 80 36 0 0 0.00% 0
24.09.03 12,145 15 47 0 0 0.00% 0
24.09.02 12,135 10 5 0 0 0.00% 0
24.08.30 12,070 65 1 0 0 0.00% 0
24.08.29 12,070 0 13 0 0 0.00% 0
24.08.28 12,145 75 359 0 0 0.00% 0
24.08.27 12,155 10 42 0 0 0.00% 0
24.08.26 12,140 15 214 0 0 0.00% 0
24.08.23 12,120 20 1 0 0 0.00% 0
24.08.22 12,115 5 25 0 0 0.00% 0
24.08.21 12,105 10 60 0 0 0.00% 0
24.08.20 12,100 5 78 0 0 0.00% 0
24.08.19 12,095 5 33 0 0 0.00% 0
24.08.16 12,060 35 23 0 0 0.00% 0
24.08.14 12,030 30 8 0 0 0.00% 0
24.08.13 12,005 25 698 0 0 0.00% 0
24.08.12 11,995 10 222 0 0 0.00% 0
24.08.09 11,920 75 36 0 0 0.00% 0
24.08.08 11,880 40 233 0 0 0.00% 0
24.08.07 11,890 10 22 0 0 0.00% 0
24.08.06 11,905 15 21 0 0 0.00% 0
24.08.05 12,105 200 436 0 0 0.00% 0
24.08.02 12,145 40 129 0 0 0.00% 0
24.08.01 12,140 5 100 0 0 0.00% 0
24.07.31 12,180 40 105 0 0 0.00% 0
24.07.30 12,185 5 4 0 0 0.00% 0
24.07.29 12,115 70 1,071 0 0 0.00% 0
24.07.26 12,115 0 33 0 0 0.00% 0
24.07.25 12,200 85 21 0 0 0.00% 0
24.07.24 12,215 15 17 0 0 0.00% 0
24.07.23 12,195 20 309 0 0 0.00% 0
24.07.22 12,095 100 411 0 0 0.00% 0
24.07.19 12,265 170 1,427 0 0 0.00% 0
24.07.18 12,320 55 158 0 0 0.00% 0
24.07.17 12,325 5 439 0 0 0.00% 0
24.07.16 12,285 40 1,444 0 0 0.00% 0
24.07.15 12,225 60 172 0 0 0.00% 0
24.07.12 12,210 15 164 0 0 0.00% 0
24.07.11 12,215 5 930 0 0 0.00% 0
24.07.10 12,100 115 65 0 0 0.00% 0
24.07.09 12,050 50 2,738 0 0 0.00% 0
24.07.08 12,100 50 531 0 0 0.00% 0
24.07.05 12,115 15 331 0 0 0.00% 0
24.07.04 11,980 135 44 0 0 0.00% 0
24.07.03 11,935 45 439 0 0 0.00% 0
24.07.02 11,990 55 890 0 0 0.00% 0
24.07.01 11,905 85 239 0 0 0.00% 0
24.06.28 11,940 35 603 0 0 0.00% 0
24.06.27 12,040 100 269 0 0 0.00% 0
24.06.26 12,085 45 687 0 0 0.00% 0
24.06.25 11,955 130 697 0 0 0.00% 0
24.06.24 11,965 10 225 0 0 0.00% 0
24.06.21 12,080 115 1,723 0 0 0.00% 0
24.06.20 11,960 120 3,208 0 0 0.00% 0
24.06.19 11,910 50 234 0 0 0.00% 0
24.06.18 11,865 45 256 0 0 0.00% 0
24.06.17 11,935 70 505 0 0 0.00% 0
24.06.14 11,885 50 263 0 0 0.00% 0
24.06.13 11,820 65 133 0 0 0.00% 0
24.06.12 11,900 80 83 0 0 0.00% 0
24.06.11 11,740 160 655 0 0 0.00% 0
24.06.10 11,750 10 458 0 0 0.00% 0
24.06.07 11,690 60 1,638 0 0 0.00% 0
24.06.05 11,665 25 247 0 0 0.00% 0
24.06.04 11,700 35 13 0 0 0.00% 0
24.06.03 11,625 75 273 0 0 0.00% 0
24.05.31 11,600 25 24 0 0 0.00% 0
24.05.30 11,625 25 187 0 0 0.00% 0
24.05.29 11,630 5 523 0 0 0.00% 0
24.05.28 11,650 20 303 0 0 0.00% 0
24.05.27 11,620 30 916 0 0 0.00% 0
24.05.24 11,665 45 61 0 0 0.00% 0
24.05.23 11,670 5 65 0 0 0.00% 0
24.05.22 11,675 5 28 0 0 0.00% 0
24.05.21 11,635 40 257 0 0 0.00% 0
24.05.20 11,635 0 344 0 0 0.00% 0
24.05.17 11,730 95 225 0 0 0.00% 0
24.05.16 11,700 30 184 0 0 0.00% 0
24.05.14 11,585 115 801 0 0 0.00% 0
24.05.13 11,555 30 217 0 0 0.00% 0
24.05.10 11,520 35 2,625 0 0 0.00% 0
24.05.09 11,520 0 181 0 0 0.00% 0
24.05.08 11,475 45 345 0 0 0.00% 0
24.05.07 11,375 100 3,133 0 0 0.00% 0
24.05.03 11,350 25 1,342 0 0 0.00% 0
24.05.02 11,440 90 5 0 0 0.00% 0
24.04.30 11,370 70 190 0 0 0.00% 0
24.04.29 11,345 25 428 0 0 0.00% 0
24.04.26 11,330 15 905 0 0 0.00% 0
24.04.25 11,350 20 1,013 0 0 0.00% 0
24.04.24 11,400 50 284 0 0 0.00% 0
24.04.23 11,290 110 51 0 0 0.00% 0
24.04.22 11,345 55 167 0 0 0.00% 0
24.04.19 11,355 10 425 0 0 0.00% 0
24.04.18 11,355 0 578 0 0 0.00% 0
24.04.17 11,435 80 223 0 0 0.00% 0
24.04.16 11,500 65 1,043 0 0 0.00% 0
24.04.15 11,660 0 0 0 0 0.00% 0
24.04.12 11,535 125 43 0 0 0.00% 0
24.04.11 11,625 90 35 0 0 0.00% 0
24.04.09 11,500 125 67 0 0 0.00% 0
24.04.08 11,455 45 172 0 0 0.00% 0
24.04.05 11,465 10 268 0 0 0.00% 0
24.04.03 11,505 50 183 0 0 0.00% 0
24.04.02 11,525 20 219 0 0 0.00% 0
24.04.01 11,525 0 1 0 0 0.00% 0
24.03.29 11,530 5 53 0 0 0.00% 0
24.03.28 11,495 35 7 0 0 0.00% 0
24.03.27 11,460 35 312 0 0 0.00% 0
24.03.26 11,485 25 410 0 0 0.00% 0
24.03.25 11,485 0 795 0 0 0.00% 0
24.03.21 11,375 25 267 0 0 0.00% 0
24.03.19 11,340 15 157 0 0 0.00% 0
24.03.18 11,360 20 509 0 0 0.00% 0
24.03.15 11,360 0 34 0 0 0.00% 0
24.03.14 11,350 10 31 0 0 0.00% 0
24.03.13 11,295 55 348 0 0 0.00% 0
24.03.12 11,300 5 3,089 0 0 0.00% 0
24.03.11 11,440 140 88 0 0 0.00% 0
24.03.08 11,320 120 172 0 0 0.00% 0
24.03.07 11,310 10 107 0 0 0.00% 0
24.03.06 11,445 135 193 0 0 0.00% 0
24.03.05 11,320 125 9 0 0 0.00% 0
24.03.04 11,280 40 20 0 0 0.00% 0
24.02.29 11,290 10 34 0 0 0.00% 0
24.02.28 11,270 20 67 0 0 0.00% 0
24.02.27 11,430 160 178 0 0 0.00% 0
24.02.26 11,265 165 622 0 0 0.00% 0
24.02.23 11,190 75 471 0 0 0.00% 0
24.02.22 11,190 0 177 0 0 0.00% 0
24.02.21 11,305 115 282 0 0 0.00% 0
24.02.20 11,310 5 476 0 0 0.00% 0
24.02.19 11,210 100 868 0 0 0.00% 0
24.02.16 11,285 75 440 0 0 0.00% 0
24.02.15 11,100 185 1,451 0 0 0.00% 0
24.02.14 11,205 105 1,735 0 0 0.00% 0
24.02.13 11,185 20 574 0 0 0.00% 0
24.02.06 11,170 50 337 0 0 0.00% 0
24.02.05 11,190 20 589 0 0 0.00% 0
24.02.02 11,110 80 370 0 0 0.00% 0
24.02.01 11,160 50 657 0 0 0.00% 0
24.01.31 11,150 10 1,112 0 0 0.00% 0
24.01.30 11,110 40 435 0 0 0.00% 0
24.01.29 11,115 5 124 0 0 0.00% 0
24.01.26 11,100 15 827 0 0 0.00% 0
24.01.25 11,210 110 475 0 0 0.00% 0
24.01.24 11,105 105 290 0 0 0.00% 0
24.01.23 11,105 0 5,351 0 0 0.00% 0
24.01.22 11,130 25 556 0 0 0.00% 0
24.01.19 11,010 120 55 0 0 0.00% 0
24.01.18 11,175 165 1,123 0 0 0.00% 0
24.01.17 11,090 85 129 0 0 0.00% 0
24.01.16 11,065 25 401 0 0 0.00% 0
24.01.15 11,015 50 503 0 0 0.00% 0
24.01.12 11,015 0 489 0 0 0.00% 0
24.01.11 11,110 95 925 0 0 0.00% 0
24.01.10 10,990 120 237 0 0 0.00% 0
24.01.09 10,950 40 1 0 0 0.00% 0
24.01.08 10,925 25 154 0 0 0.00% 0
24.01.05 10,955 30 492 0 0 0.00% 0
24.01.04 10,955 0 249 0 0 0.00% 0
24.01.03 11,000 45 742 0 0 0.00% 0
24.01.02 11,020 20 13 0 0 0.00% 0
23.12.28 11,000 20 49 0 0 0.00% 0
23.12.27 10,975 25 336 0 0 0.00% 0
23.12.26 11,075 100 569 0 0 0.00% 0
23.12.22 10,950 125 534 0 0 0.00% 0
23.12.21 11,090 140 582 0 0 0.00% 0
23.12.20 10,955 135 26 0 0 0.00% 0
23.12.19 10,905 50 59 0 0 0.00% 0
23.12.18 10,895 10 205 0 0 0.00% 0
23.12.15 10,880 15 269 0 0 0.00% 0
23.12.14 10,815 65 102 0 0 0.00% 0
23.12.13 10,770 45 429 0 0 0.00% 0
23.12.12 10,865 95 311 0 0 0.00% 0
23.12.11 10,750 115 86 0 0 0.00% 0
23.12.08 10,745 5 119 0 0 0.00% 0
23.12.07 10,815 70 67 0 0 0.00% 0
23.12.06 10,800 15 130 0 0 0.00% 0
23.12.05 10,685 115 183 0 0 0.00% 0
23.12.04 10,615 70 1,205 0 0 0.00% 0
23.12.01 10,570 45 25 0 0 0.00% 0
23.11.30 10,575 5 8 0 0 0.00% 0
23.11.29 10,540 35 215 0 0 0.00% 0
23.11.28 10,555 15 234 0 0 0.00% 0
23.11.24 10,650 95 206 0 0 0.00% 0
23.11.23 10,650 0 10 0 0 0.00% 0
23.11.22 10,530 120 43 0 0 0.00% 0
23.11.16 10,455 0 286 0 0 0.00% 0
23.11.15 10,360 95 5 0 0 0.00% 0
23.11.14 10,360 0 100 0 0 0.00% 0
23.11.13 10,290 70 12 0 0 0.00% 0
23.11.10 10,315 25 332 0 0 0.00% 0
23.11.09 10,295 20 200 0 0 0.00% 0
23.11.08 10,255 40 256 0 0 0.00% 0
23.11.07 10,235 20 283 0 0 0.00% 0
23.11.06 10,330 95 30 0 0 0.00% 0
23.11.03 10,325 5 142 0 0 0.00% 0
23.11.02 10,200 125 11 0 0 0.00% 0
23.11.01 10,235 35 3 0 0 0.00% 0
23.10.31 10,090 145 65 0 0 0.00% 0
23.10.30 10,235 145 15 0 0 0.00% 0
23.10.27 10,220 15 23 0 0 0.00% 0
23.10.26 10,315 95 134 0 0 0.00% 0
23.10.25 10,260 55 32 0 0 0.00% 0
23.10.24 10,155 105 34 0 0 0.00% 0
23.10.23 10,210 55 841 0 0 0.00% 0
23.10.20 10,330 120 270 0 0 0.00% 0
23.10.19 10,330 0 61 0 0 0.00% 0
23.10.18 10,365 35 50 0 0 0.00% 0
23.10.17 10,355 10 310 0 0 0.00% 0
23.10.16 10,355 0 18 0 0 0.00% 0
23.10.13 10,445 90 218 0 0 0.00% 0
23.10.11 10,315 130 130 0 0 0.00% 0
23.10.10 10,340 25 257 0 0 0.00% 0
23.10.06 10,215 125 70 0 0 0.00% 0
23.10.05 10,200 15 221 0 0 0.00% 0
23.10.04 10,345 145 56 0 0 0.00% 0
23.09.27 10,405 60 403 0 0 0.00% 0
23.09.26 10,380 25 490 0 0 0.00% 0
23.09.25 10,370 10 450 0 0 0.00% 0
23.09.22 10,450 80 225 0 0 0.00% 0
23.09.21 10,460 10 207 0 0 0.00% 0
23.09.20 10,470 10 221 0 0 0.00% 0
23.09.19 10,595 125 210 0 0 0.00% 0
23.09.18 10,520 75 51 0 0 0.00% 0
23.09.15 10,600 80 238 0 0 0.00% 0
23.09.14 10,470 130 210 0 0 0.00% 0
23.09.13 10,490 20 296 0 0 0.00% 0
23.09.12 10,470 20 425 0 0 0.00% 0
23.09.11 10,505 35 1,332 0 0 0.00% 0
23.09.08 10,480 25 298 0 0 0.00% 0
23.09.07 10,530 50 200 0 0 0.00% 0
23.09.06 10,555 25 365 0 0 0.00% 0
23.09.05 10,530 25 298 0 0 0.00% 0
23.09.04 10,560 30 507 0 0 0.00% 0
23.09.01 10,570 10 454 0 0 0.00% 0
23.08.31 10,560 10 311 0 0 0.00% 0
23.08.30 10,490 70 357 0 0 0.00% 0
23.08.29 10,565 75 308 0 0 0.00% 0
23.08.28 10,405 160 114 0 0 0.00% 0
23.08.25 10,480 75 479 0 0 0.00% 0
23.08.24 10,455 25 405 0 0 0.00% 0
23.08.23 10,425 30 207 0 0 0.00% 0
23.08.22 10,435 10 200 0 0 0.00% 0
23.08.21 10,555 120 247 0 0 0.00% 0
23.08.18 10,445 110 32 0 0 0.00% 0
23.08.17 10,515 70 248 0 0 0.00% 0
23.08.16 10,530 15 763 0 0 0.00% 0
23.08.14 10,550 20 482 0 0 0.00% 0
23.08.11 10,545 5 274 0 0 0.00% 0
23.08.10 10,565 20 724 0 0 0.00% 0
23.08.09 10,580 15 2,749 0 0 0.00% 0
23.08.08 10,510 70 570 0 0 0.00% 0
23.08.07 10,495 15 563 0 0 0.00% 0
23.08.04 10,475 20 204 0 0 0.00% 0
23.08.03 10,555 80 549 0 0 0.00% 0
23.08.02 10,575 20 280 0 0 0.00% 0
23.08.01 10,520 55 216 0 0 0.00% 0
23.07.31 10,490 30 931 0 0 0.00% 0
23.07.28 10,555 65 272 0 0 0.00% 0
23.07.27 10,525 30 193 0 0 0.00% 0
23.07.26 10,525 0 264 0 0 0.00% 0
23.07.25 10,540 15 342 0 0 0.00% 0
23.07.24 10,650 110 625 0 0 0.00% 0
23.07.21 10,545 105 403 0 0 0.00% 0
23.07.20 10,535 10 217 0 0 0.00% 0
23.07.19 10,460 75 327 0 0 0.00% 0
23.07.18 10,465 5 275 0 0 0.00% 0
23.07.17 10,475 10 209 0 0 0.00% 0
23.07.14 10,460 15 300 0 0 0.00% 0
23.07.13 10,410 50 344 0 0 0.00% 0
23.07.12 10,390 20 235 0 0 0.00% 0
23.07.11 10,385 5 204 0 0 0.00% 0
23.07.10 10,395 10 1,452 0 0 0.00% 0
23.07.07 10,465 70 364 0 0 0.00% 0
23.07.06 10,505 40 353 0 0 0.00% 0
23.07.05 10,540 35 109 0 0 0.00% 0
23.07.04 10,555 15 1,873 0 0 0.00% 0
23.07.03 10,500 55 278 0 0 0.00% 0
23.06.30 10,550 50 706 0 0 0.00% 0
23.06.29 10,520 30 2,967 0 0 0.00% 0
23.06.28 10,570 50 136 0 0 0.00% 0
23.06.27 10,470 100 102 0 0 0.00% 0
23.06.26 10,475 5 200 0 0 0.00% 0
23.06.23 10,455 20 1,800 0 0 0.00% 0
23.06.22 10,470 15 104 0 0 0.00% 0
23.06.21 10,460 10 1,152 0 0 0.00% 0
23.06.20 10,460 0 1,260 0 0 0.00% 0
23.06.19 10,435 25 612 0 0 0.00% 0
23.06.16 10,395 40 183 0 0 0.00% 0
23.06.15 10,395 0 931 0 0 0.00% 0
23.06.14 10,370 25 224 0 0 0.00% 0
23.06.13 10,400 30 440 0 0 0.00% 0
23.06.12 10,395 5 297 0 0 0.00% 0
23.06.09 10,400 5 205 0 0 0.00% 0
23.06.08 10,470 70 1,103 0 0 0.00% 0
23.06.07 10,450 20 205 0 0 0.00% 0
23.06.05 10,410 40 605 0 0 0.00% 0
23.06.02 10,485 75 398 0 0 0.00% 0
23.06.01 10,430 55 878 0 0 0.00% 0
23.05.31 10,400 30 345 0 0 0.00% 0
23.05.30 10,360 40 334 0 0 0.00% 0
23.05.26 10,360 0 514 0 0 0.00% 0
23.05.25 10,410 50 347 0 0 0.00% 0
23.05.24 10,425 15 288 0 0 0.00% 0
23.05.23 10,460 35 368 0 0 0.00% 0
23.05.22 10,480 20 1,947 0 0 0.00% 0
23.05.19 10,515 35 797 0 0 0.00% 0
23.05.18 10,515 0 197 0 0 0.00% 0
23.05.17 10,555 40 796 0 0 0.00% 0
23.05.16 10,645 90 522 0 0 0.00% 0
23.05.15 10,670 25 123 0 0 0.00% 0
23.05.12 10,515 155 308 0 0 0.00% 0
23.05.11 10,555 40 283 0 0 0.00% 0
23.05.10 10,510 45 171 0 0 0.00% 0
23.05.09 10,500 10 455 0 0 0.00% 0
23.05.08 10,485 15 232 0 0 0.00% 0
23.05.04 10,575 90 23 0 0 0.00% 0
23.05.03 10,530 45 109 0 0 0.00% 0
23.05.02 10,530 0 65 0 0 0.00% 0
23.04.28 10,535 5 1,400 0 0 0.00% 0
23.04.27 10,415 120 113 0 0 0.00% 0
23.04.26 10,460 45 172 0 0 0.00% 0
23.04.25 10,450 10 1,229 0 0 0.00% 0
23.04.24 10,470 20 63 0 0 0.00% 0
23.04.21 10,420 50 98 0 0 0.00% 0
23.04.20 10,490 70 152 0 0 0.00% 0
23.04.19 10,440 50 128 0 0 0.00% 0
23.04.18 10,480 40 219 0 0 0.00% 0
23.04.14 10,410 5 154 0 0 0.00% 0
23.04.13 10,465 55 212 0 0 0.00% 0
23.04.12 10,450 15 620 0 0 0.00% 0
23.04.11 10,435 15 234 0 0 0.00% 0
23.04.10 10,425 10 49 0 0 0.00% 0
23.04.07 10,450 25 42 0 0 0.00% 0
23.04.06 10,345 105 79 0 0 0.00% 0
23.04.05 10,400 55 508 0 0 0.00% 0
23.04.04 10,385 15 2 0 0 0.00% 0
23.04.03 10,250 135 70 0 0 0.00% 0
23.03.31 10,270 20 52 0 0 0.00% 0
23.03.30 10,245 25 17 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:56 더보기 >