에셋플러스 코리아대장장이액티브

(442090)    I    코스피 ETF 09.19 15:32
10,690 전일 10,520 고가 10,690 상한가 13,675 거래량
(주) 		12
170 1.62% 시가 10,635 저가 10,520 하한가 7,365 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.19 10,520 170 12 0 0 0.00% 800,000
24.09.13 10,440 80 20 0 0 0.00% 800,000
24.09.12 10,290 150 242 0 0 0.00% 800,000
24.09.11 10,330 40 383 0 0 0.00% 800,000
24.09.10 10,315 15 29 0 0 0.00% 800,000
24.09.09 10,275 40 23 0 0 0.00% 800,000
24.09.06 10,310 35 10 0 0 0.00% 800,000
24.09.05 10,390 80 3 0 0 0.00% 800,000
24.09.04 10,715 325 295 0 0 0.00% 0
24.09.03 10,805 90 9 0 0 0.00% 0
24.09.02 10,925 120 16 0 0 0.00% 0
24.08.30 10,770 155 16 0 0 0.00% 0
24.08.29 10,975 205 108 0 0 0.00% 0
24.08.28 10,810 165 5,011 0 0 0.00% 0
24.08.27 10,855 45 30,004 0 0 0.00% 0
24.08.26 10,970 115 10,245 0 0 0.00% 0
24.08.23 10,945 25 7 0 0 0.00% 0
24.08.22 11,025 80 50,233 0 0 0.00% 0
24.08.21 11,040 15 9 0 0 0.00% 0
24.08.20 10,955 85 117 0 0 0.00% 0
24.08.19 11,055 100 19 0 0 0.00% 0
24.08.16 10,770 285 15,102 0 0 0.00% 0
24.08.14 10,675 95 6 0 0 0.00% 0
24.08.13 10,785 110 88,933 0 0 0.00% 0
24.08.12 10,765 20 2,055 0 0 0.00% 0
24.08.09 10,605 160 8 0 0 0.00% 0
24.08.08 10,600 5 35 0 0 0.00% 0
24.08.07 10,195 405 110 0 0 0.00% 0
24.08.06 9,715 480 104,622 0 0 0.00% 0
24.08.05 10,625 910 4,491 0 0 0.00% 0
24.08.02 11,220 595 114 0 0 0.00% 0
24.08.01 11,130 90 207 0 0 0.00% 0
24.07.31 11,090 40 38 0 0 0.00% 0
24.07.30 11,180 90 349 0 0 0.00% 0
24.07.29 11,000 180 27 0 0 0.00% 0
24.07.26 10,985 15 27 0 0 0.00% 0
24.07.25 11,230 245 45 0 0 0.00% 0
24.07.24 11,175 55 26 0 0 0.00% 0
24.07.23 11,170 5 20 0 0 0.00% 0
24.07.22 11,330 160 12 0 0 0.00% 0
24.07.19 11,315 15 19 0 0 0.00% 0
24.07.18 11,540 225 40 0 0 0.00% 0
24.07.17 11,690 150 41 0 0 0.00% 0
24.07.16 11,785 95 15 0 0 0.00% 0
24.07.15 11,785 0 17 0 0 0.00% 0
24.07.12 12,000 215 6 0 0 0.00% 0
24.07.11 11,845 155 16 0 0 0.00% 0
24.07.10 11,845 0 122 0 0 0.00% 0
24.07.09 11,790 55 17 0 0 0.00% 0
24.07.08 11,780 10 562 0 0 0.00% 0
24.07.05 11,615 165 29 0 0 0.00% 0
24.07.04 11,510 105 16 0 0 0.00% 0
24.07.03 11,550 40 15 0 0 0.00% 0
24.07.02 11,695 145 13 0 0 0.00% 0
24.07.01 11,625 70 66 0 0 0.00% 0
24.06.28 11,610 15 8 0 0 0.00% 0
24.06.27 11,625 15 16 0 0 0.00% 0
24.06.26 11,565 60 8 0 0 0.00% 0
24.06.25 11,560 5 211 0 0 0.00% 0
24.06.24 11,620 60 5 0 0 0.00% 0
24.06.21 11,715 95 14 0 0 0.00% 0
24.06.20 11,715 0 3 0 0 0.00% 0
24.06.19 11,620 95 6 0 0 0.00% 0
24.06.18 11,540 80 18 0 0 0.00% 0
24.06.17 11,650 110 109 0 0 0.00% 0
24.06.14 11,645 5 97 0 0 0.00% 0
24.06.13 11,650 5 27 0 0 0.00% 0
24.06.12 11,665 15 6 0 0 0.00% 0
24.06.11 11,615 50 26 0 0 0.00% 0
24.06.10 11,610 5 157 0 0 0.00% 0
24.06.07 11,395 215 86 0 0 0.00% 0
24.06.05 11,220 175 155 0 0 0.00% 0
24.06.04 11,170 50 1,125 0 0 0.00% 0
24.06.03 11,030 140 12 0 0 0.00% 0
24.05.31 11,020 10 31 0 0 0.00% 0
24.05.30 11,185 165 696 0 0 0.00% 0
24.05.29 11,415 230 240 0 0 0.00% 0
24.05.28 11,400 15 15 0 0 0.00% 0
24.05.27 11,280 120 204 0 0 0.00% 0
24.05.24 11,405 125 52 0 0 0.00% 0
24.05.23 11,405 0 507 0 0 0.00% 0
24.05.22 11,375 30 9 0 0 0.00% 0
24.05.21 11,455 80 126 0 0 0.00% 0
24.05.20 11,485 30 34 0 0 0.00% 0
24.05.17 11,555 70 1,806 0 0 0.00% 0
24.05.16 11,455 100 66 0 0 0.00% 0
24.05.14 11,345 110 18 0 0 0.00% 0
24.05.13 11,430 85 246 0 0 0.00% 0
24.05.10 11,500 70 459 0 0 0.00% 0
24.05.09 11,555 55 113 0 0 0.00% 0
24.05.08 11,600 45 316 0 0 0.00% 0
24.05.07 11,435 165 83 0 0 0.00% 0
24.05.03 11,475 40 50 0 0 0.00% 0
24.05.02 11,480 5 84 0 0 0.00% 0
24.04.30 11,390 90 602 0 0 0.00% 0
24.04.29 11,200 190 63 0 0 0.00% 0
24.04.26 11,155 45 17 0 0 0.00% 0
24.04.25 11,340 185 76 0 0 0.00% 0
24.04.24 10,995 345 67 0 0 0.00% 0
24.04.23 11,135 140 103 0 0 0.00% 0
24.04.22 11,005 130 76 0 0 0.00% 0
24.04.19 11,275 270 229 0 0 0.00% 0
24.04.18 11,025 250 45 0 0 0.00% 0
24.04.17 11,155 130 17 0 0 0.00% 0
24.04.16 11,460 305 185 0 0 0.00% 0
24.04.15 11,530 0 0 0 0 0.00% 0
24.04.12 11,555 25 129 0 0 0.00% 0
24.04.11 11,535 20 260 0 0 0.00% 0
24.04.09 11,525 10 58 0 0 0.00% 0
24.04.08 11,545 20 125 0 0 0.00% 0
24.04.05 11,645 100 68 0 0 0.00% 0
24.04.04 11,515 130 640 0 0 0.00% 0
24.04.03 11,820 305 40 0 0 0.00% 0
24.04.02 11,895 75 144 0 0 0.00% 0
24.04.01 11,940 45 60 0 0 0.00% 0
24.03.29 11,865 75 126 0 0 0.00% 0
24.03.28 11,960 95 32 0 0 0.00% 0
24.03.27 11,955 5 212 0 0 0.00% 0
24.03.26 11,950 5 126 0 0 0.00% 0
24.03.25 11,815 135 306 0 0 0.00% 0
24.03.22 11,770 45 172 0 0 0.00% 0
24.03.21 11,590 180 60 0 0 0.00% 0
24.03.20 11,580 10 172 0 0 0.00% 0
24.03.19 11,595 15 466 0 0 0.00% 0
24.03.18 11,450 145 47 0 0 0.00% 0
24.03.15 11,575 125 28 0 0 0.00% 0
24.03.14 11,630 55 61 0 0 0.00% 0
24.03.13 11,655 25 15 0 0 0.00% 0
24.03.12 11,380 275 44 0 0 0.00% 0
24.03.11 11,450 70 2,509 0 0 0.00% 0
24.03.08 11,310 140 165 0 0 0.00% 0
24.03.07 11,185 125 11 0 0 0.00% 0
24.03.06 11,275 90 771 0 0 0.00% 0
24.03.05 11,395 120 28 0 0 0.00% 0
24.03.04 11,285 110 44 0 0 0.00% 0
24.02.29 11,325 40 48 0 0 0.00% 0
24.02.28 11,155 170 12 0 0 0.00% 0
24.02.27 11,370 215 44 0 0 0.00% 0
24.02.26 11,325 45 8 0 0 0.00% 0
24.02.23 11,360 35 124 0 0 0.00% 0
24.02.22 11,335 25 5 0 0 0.00% 0
24.02.21 11,355 20 170 0 0 0.00% 0
24.02.20 11,305 50 2,145 0 0 0.00% 0
24.02.19 11,350 45 73 0 0 0.00% 0
24.02.16 11,225 125 26 0 0 0.00% 0
24.02.15 11,150 75 355 0 0 0.00% 0
24.02.14 11,230 80 824 0 0 0.00% 0
24.02.13 10,860 370 752 0 0 0.00% 0
24.02.08 10,925 65 105 0 0 0.00% 0
24.02.07 10,920 5 89 0 0 0.00% 0
24.02.06 10,845 75 111 0 0 0.00% 0
24.02.05 10,955 110 360 0 0 0.00% 0
24.02.02 10,705 250 30 0 0 0.00% 0
24.02.01 10,785 80 86 0 0 0.00% 0
24.01.31 10,920 135 142 0 0 0.00% 0
24.01.30 10,900 20 30 0 0 0.00% 0
24.01.29 10,960 60 204 0 0 0.00% 0
24.01.26 10,980 20 40 0 0 0.00% 0
24.01.25 11,065 85 21 0 0 0.00% 0
24.01.24 11,120 55 21 0 0 0.00% 0
24.01.23 11,200 80 24 0 0 0.00% 0
24.01.22 11,170 30 59 0 0 0.00% 0
24.01.19 11,055 115 58 0 0 0.00% 0
24.01.18 10,995 60 7 0 0 0.00% 0
24.01.17 11,335 340 635 0 0 0.00% 0
24.01.16 11,485 150 550 0 0 0.00% 0
24.01.15 11,585 100 49 0 0 0.00% 0
24.01.12 11,825 240 56 0 0 0.00% 0
24.01.11 11,805 20 3,055 0 0 0.00% 0
24.01.10 12,010 205 62 0 0 0.00% 0
24.01.09 11,955 55 30 0 0 0.00% 0
24.01.08 11,955 0 1,011 0 0 0.00% 0
24.01.05 11,930 25 12 0 0 0.00% 0
24.01.04 12,040 110 427 0 0 0.00% 0
24.01.03 12,245 205 108 0 0 0.00% 0
24.01.02 11,880 365 5,114 0 0 0.00% 0
23.12.28 11,765 115 159 0 0 0.00% 0
23.12.27 11,635 130 29 0 0 0.00% 0
23.12.26 11,630 5 9 0 0 0.00% 0
23.12.22 11,635 5 36 0 0 0.00% 0
23.12.21 11,565 70 350 0 0 0.00% 0
23.12.20 11,625 60 50 0 0 0.00% 0
23.12.19 11,605 20 26 0 0 0.00% 0
23.12.18 11,440 165 2,955 0 0 0.00% 0
23.12.15 11,555 115 2,083 0 0 0.00% 0
23.12.14 11,320 235 1,102 0 0 0.00% 0
23.12.13 11,340 20 162 0 0 0.00% 0
23.12.12 11,380 40 43 0 0 0.00% 0
23.12.11 11,325 55 3,662 0 0 0.00% 0
23.12.08 11,150 175 499 0 0 0.00% 0
23.12.07 11,300 150 912 0 0 0.00% 0
23.12.06 11,145 155 1,809 0 0 0.00% 0
23.12.05 11,360 215 51 0 0 0.00% 0
23.12.04 11,520 160 944 0 0 0.00% 0
23.12.01 11,455 65 94 0 0 0.00% 0
23.11.30 11,405 50 32 0 0 0.00% 0
23.11.29 11,430 25 306 0 0 0.00% 0
23.11.28 11,335 95 35 0 0 0.00% 0
23.11.27 11,350 15 960 0 0 0.00% 0
23.11.24 11,295 55 992 0 0 0.00% 0
23.11.23 11,350 55 1,917 0 0 0.00% 0
23.11.22 11,340 10 2,729 0 0 0.00% 0
23.11.21 11,380 40 7 0 0 0.00% 0
23.11.20 11,335 45 6,357 0 0 0.00% 0
23.11.17 11,450 115 541 0 0 0.00% 0
23.11.16 11,345 120 594 0 0 0.00% 0
23.11.15 11,255 90 981 0 0 0.00% 0
23.11.14 11,030 225 29 0 0 0.00% 0
23.11.13 11,295 265 1,964 0 0 0.00% 0
23.11.10 11,310 15 2,999 0 0 0.00% 0
23.11.09 11,355 45 22 0 0 0.00% 0
23.11.08 11,335 20 124 0 0 0.00% 0
23.11.07 11,400 65 1,535 0 0 0.00% 0
23.11.06 11,085 315 2,424 0 0 0.00% 0
23.11.03 11,065 20 1,666 0 0 0.00% 0
23.11.02 10,645 420 729 0 0 0.00% 0
23.11.01 10,450 195 37 0 0 0.00% 0
23.10.31 10,720 270 253 0 0 0.00% 0
23.10.30 10,620 100 38 0 0 0.00% 0
23.10.27 10,600 20 22 0 0 0.00% 0
23.10.26 10,985 385 63 0 0 0.00% 0
23.10.25 10,965 20 2,087 0 0 0.00% 0
23.10.24 10,660 305 2,794 0 0 0.00% 0
23.10.23 10,620 40 100 0 0 0.00% 0
23.10.20 10,780 160 28 0 0 0.00% 0
23.10.19 11,125 345 67 0 0 0.00% 0
23.10.18 11,345 220 277 0 0 0.00% 0
23.10.17 11,145 200 122 0 0 0.00% 0
23.10.16 11,385 240 149 0 0 0.00% 0
23.10.13 11,645 260 3,421 0 0 0.00% 0
23.10.12 11,340 305 2,721 0 0 0.00% 0
23.10.11 11,215 125 5,380 0 0 0.00% 0
23.10.10 11,500 285 3,258 0 0 0.00% 0
23.10.06 11,400 100 1,975 0 0 0.00% 0
23.10.05 11,330 70 1,773 0 0 0.00% 0
23.10.04 11,740 410 1,024 0 0 0.00% 0
23.09.27 11,610 130 49 0 0 0.00% 0
23.09.26 11,710 100 127 0 0 0.00% 0
23.09.25 11,690 20 1,107 0 0 0.00% 0
23.09.22 11,750 60 1,642 0 0 0.00% 0
23.09.21 12,100 350 135 0 0 0.00% 0
23.09.20 12,180 80 1,300 0 0 0.00% 0
23.09.19 12,230 50 37 0 0 0.00% 0
23.09.18 12,365 135 65 0 0 0.00% 0
23.09.15 12,380 15 745 0 0 0.00% 0
23.09.14 12,080 300 49 0 0 0.00% 0
23.09.13 12,410 330 2,211 0 0 0.00% 0
23.09.12 12,395 15 421 0 0 0.00% 0
23.09.11 12,330 65 1,227 0 0 0.00% 0
23.09.08 12,290 40 2,041 0 0 0.00% 0
23.09.07 12,410 120 523 0 0 0.00% 0
23.09.06 12,450 40 1,848 0 0 0.00% 0
23.09.05 12,395 55 1,249 0 0 0.00% 0
23.09.04 12,655 260 2,111 0 0 0.00% 0
23.09.01 12,615 40 273 0 0 0.00% 0
23.08.31 12,650 35 127 0 0 0.00% 0
23.08.30 12,605 45 118 0 0 0.00% 0
23.08.29 12,465 140 38 0 0 0.00% 0
23.08.28 12,255 210 70 0 0 0.00% 0
23.08.25 12,535 280 434 0 0 0.00% 0
23.08.24 12,395 140 252 0 0 0.00% 0
23.08.23 12,465 70 77 0 0 0.00% 0
23.08.22 12,445 20 37 0 0 0.00% 0
23.08.21 12,465 20 549 0 0 0.00% 0
23.08.18 12,535 70 102 0 0 0.00% 0
23.08.17 12,435 100 735 0 0 0.00% 0
23.08.16 12,685 250 1,938 0 0 0.00% 0
23.08.14 12,855 170 504 0 0 0.00% 0
23.08.11 12,675 180 453 0 0 0.00% 0
23.08.10 12,820 145 2,860 0 0 0.00% 0
23.08.09 12,595 225 2,811 0 0 0.00% 0
23.08.08 12,555 40 59 0 0 0.00% 0
23.08.07 12,595 40 1,529 0 0 0.00% 0
23.08.04 12,605 10 1,744 0 0 0.00% 0
23.08.03 12,635 30 2,248 0 0 0.00% 0
23.08.02 13,105 470 3,624 0 0 0.00% 0
23.08.01 13,130 25 9,241 0 0 0.00% 0
23.07.31 13,030 100 5,532 0 0 0.00% 0
23.07.28 12,695 335 3,123 0 0 0.00% 0
23.07.27 12,415 280 5,514 0 0 0.00% 0
23.07.26 13,000 585 199 0 0 0.00% 0
23.07.25 12,835 165 2,329 0 0 0.00% 0
23.07.24 12,760 75 1,730 0 0 0.00% 0
23.07.21 12,975 215 5,688 0 0 0.00% 0
23.07.20 12,830 145 1,210 0 0 0.00% 0
23.07.19 12,775 55 1,340 0 0 0.00% 0
23.07.18 12,625 150 3,055 0 0 0.00% 0
23.07.17 12,550 75 3,970 0 0 0.00% 0
23.07.14 12,110 440 457 0 0 0.00% 0
23.07.13 11,950 160 780 0 0 0.00% 0
23.07.12 11,600 350 2,782 0 0 0.00% 0
23.07.11 11,420 180 23 0 0 0.00% 0
23.07.10 11,755 335 76 0 0 0.00% 0
23.07.07 11,890 135 727 0 0 0.00% 0
23.07.06 12,180 290 511 0 0 0.00% 0
23.07.05 12,275 95 454 0 0 0.00% 0
23.07.04 12,145 130 3,472 0 0 0.00% 0
23.07.03 11,870 275 1,002 0 0 0.00% 0
23.06.30 11,915 45 314 0 0 0.00% 0
23.06.29 11,875 40 1,663 0 0 0.00% 0
23.06.28 11,870 5 395 0 0 0.00% 0
23.06.27 11,850 20 400 0 0 0.00% 0
23.06.26 11,835 15 1,035 0 0 0.00% 0
23.06.23 11,850 15 769 0 0 0.00% 0
23.06.22 12,000 150 561 0 0 0.00% 0
23.06.21 12,160 160 1,828 0 0 0.00% 0
23.06.20 12,100 60 2,082 0 0 0.00% 0
23.06.19 12,150 50 995 0 0 0.00% 0
23.06.16 12,120 30 202 0 0 0.00% 0
23.06.15 11,955 165 170 0 0 0.00% 0
23.06.14 12,225 270 370 0 0 0.00% 0
23.06.13 11,910 315 665 0 0 0.00% 0
23.06.12 11,905 5 2,935 0 0 0.00% 0
23.06.09 11,705 200 4,211 0 0 0.00% 0
23.06.08 11,685 20 50 0 0 0.00% 0
23.06.07 11,540 145 16 0 0 0.00% 0
23.06.05 11,670 130 106 0 0 0.00% 0
23.06.02 11,635 35 41 0 0 0.00% 0
23.06.01 11,470 165 37 0 0 0.00% 0
23.05.31 11,500 30 341 0 0 0.00% 0
23.05.30 11,355 145 240 0 0 0.00% 0
23.05.26 11,240 115 1,916 0 0 0.00% 0
23.05.25 11,215 25 294 0 0 0.00% 0
23.05.24 11,170 45 80 0 0 0.00% 0
23.05.23 11,195 25 301 0 0 0.00% 0
23.05.22 11,080 115 35 0 0 0.00% 0
23.05.19 10,780 300 3,058 0 0 0.00% 0
23.05.18 10,660 120 2,163 0 0 0.00% 0
23.05.17 10,435 225 1,808 0 0 0.00% 0
23.05.16 10,280 155 1,955 0 0 0.00% 0
23.05.15 10,425 145 144 0 0 0.00% 0
23.05.12 10,375 50 556 0 0 0.00% 0
23.05.11 10,515 140 945 0 0 0.00% 0
23.05.10 10,450 65 3,022 0 0 0.00% 0
23.05.09 10,625 175 2,769 0 0 0.00% 0
23.05.08 10,595 30 70 0 0 0.00% 0
23.05.04 10,735 140 1,710 0 0 0.00% 0
23.05.03 10,715 20 146 0 0 0.00% 0
23.05.02 10,600 115 2,429 0 0 0.00% 0
23.04.28 10,675 75 3,307 0 0 0.00% 0
23.04.27 10,550 125 4,467 0 0 0.00% 0
23.04.26 10,565 15 1,270 0 0 0.00% 0
23.04.25 10,905 340 1,000 0 0 0.00% 0
23.04.24 11,100 195 2,554 0 0 0.00% 0
23.04.21 11,055 45 1,027 0 0 0.00% 0
23.04.20 11,435 380 6,314 0 0 0.00% 0
23.04.19 11,240 195 1,875 0 0 0.00% 0
23.04.18 11,395 155 3,674 0 0 0.00% 0
23.04.17 11,375 20 1,826 0 0 0.00% 0
23.04.14 11,375 5 930 0 0 0.00% 0
23.04.13 11,360 15 1,561 0 0 0.00% 0
23.04.12 11,570 210 2,030 0 0 0.00% 0
23.04.11 11,350 220 1,420 0 0 0.00% 0
23.04.10 11,390 40 3,146 0 0 0.00% 0
23.04.07 10,970 420 2,670 0 0 0.00% 0
23.04.06 11,215 245 11,482 0 0 0.00% 0
23.04.05 11,070 145 972 0 0 0.00% 0
23.04.04 11,330 260 9,888 0 0 0.00% 0
23.04.03 11,135 195 5,374 0 0 0.00% 0
23.03.31 11,100 35 840 0 0 0.00% 0
23.03.30 10,890 210 3,671 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 00:48 더보기 >