PLUS 종합채권(AA-이상)액티브

(451000)    I    코스피 ETF 11.21 15:32
112,145 전일 111,870 고가 112,185 상한가 145,785 거래량
(주) 		11
275 0.25% 시가 111,915 저가 111,915 하한가 78,505 거래대금
(백만) 		1
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 111,870 275 11 0 0 0.00% 1,914,000
24.11.20 111,705 165 20 0 0 0.00% 2,022,000
24.11.19 111,630 75 50 0 0 0.00% 2,024,000
24.11.18 111,520 110 55 0 0 0.00% 2,111,000
24.11.15 111,510 10 34 0 0 0.00% 2,285,000
24.11.14 111,555 20 43 0 0 0.00% 2,285,000
24.11.13 111,875 320 56 0 0 0.00% 2,285,000
24.11.12 111,705 170 11 0 0 0.00% 2,285,000
24.11.11 111,720 15 17 0 0 0.00% 2,406,000
24.11.08 111,500 220 15 0 0 0.00% 2,680,000
24.11.07 111,165 335 17 0 0 0.00% 2,663,000
24.11.06 111,420 255 34 0 0 0.00% 0
24.11.05 111,385 35 50 0 0 0.00% 0
24.11.04 111,435 50 10 0 0 0.00% 0
24.11.01 111,215 220 10 0 0 0.00% 0
24.10.31 111,185 30 10 0 0 0.00% 0
24.10.30 111,150 35 11 0 0 0.00% 0
24.10.29 111,135 15 12 0 0 0.00% 0
24.10.28 111,455 320 12 0 0 0.00% 0
24.10.25 111,430 25 200 0 0 0.00% 0
24.10.24 111,065 365 12 0 0 0.00% 0
24.10.23 110,955 110 27 0 0 0.00% 0
24.10.22 111,400 445 15 0 0 0.00% 0
24.10.21 111,255 145 171 0 0 0.00% 0
24.10.18 111,355 100 23 0 0 0.00% 0
24.10.17 111,615 260 79 0 0 0.00% 0
24.10.16 111,395 220 12 0 0 0.00% 0
24.10.15 111,280 115 933 0 0 0.00% 0
24.10.14 111,220 60 61 0 0 0.00% 0
24.10.11 111,100 120 12 0 0 0.00% 0
24.10.10 111,150 50 12 0 0 0.00% 0
24.10.08 110,860 290 13 0 0 0.00% 0
24.10.07 111,540 680 10 0 0 0.00% 0
24.10.04 111,895 355 10 0 0 0.00% 0
24.10.02 111,530 365 16 0 0 0.00% 0
24.09.30 111,365 165 20 0 0 0.00% 0
24.09.27 111,380 15 15 0 0 0.00% 0
24.09.26 111,370 10 11 0 0 0.00% 0
24.09.25 111,285 85 11 0 0 0.00% 0
24.09.24 111,260 25 11 0 0 0.00% 0
24.09.23 111,440 180 13 0 0 0.00% 0
24.09.20 111,335 105 69 0 0 0.00% 0
24.09.19 111,500 165 11 0 0 0.00% 0
24.09.13 111,290 210 12 0 0 0.00% 0
24.09.12 111,385 95 12 0 0 0.00% 0
24.09.11 110,980 405 10 0 0 0.00% 0
24.09.10 110,820 160 12 0 0 0.00% 0
24.09.09 110,940 120 26 0 0 0.00% 0
24.09.06 110,840 100 10 0 0 0.00% 0
24.09.05 110,695 145 10 0 0 0.00% 0
24.09.04 110,350 345 10 0 0 0.00% 0
24.09.03 110,415 65 14 0 0 0.00% 0
24.09.02 110,505 90 10 0 0 0.00% 0
24.08.30 110,540 35 10 0 0 0.00% 0
24.08.29 110,700 160 10 0 0 0.00% 0
24.08.28 110,485 215 36 0 0 0.00% 0
24.08.27 111,135 650 14 0 0 0.00% 0
24.08.26 110,890 245 13 0 0 0.00% 0
24.08.23 111,110 220 14 0 0 0.00% 0
24.08.22 111,010 100 24 0 0 0.00% 0
24.08.21 111,045 35 11 0 0 0.00% 0
24.08.20 111,210 165 30 0 0 0.00% 0
24.08.19 111,180 30 25 0 0 0.00% 0
24.08.16 111,330 150 46 0 0 0.00% 0
24.08.14 111,160 170 15 0 0 0.00% 0
24.08.13 110,985 175 20 0 0 0.00% 0
24.08.12 110,900 85 12 0 0 0.00% 0
24.08.09 111,015 115 10 0 0 0.00% 0
24.08.08 110,925 90 10 0 0 0.00% 0
24.08.07 110,785 140 31 0 0 0.00% 0
24.08.06 111,755 970 98 0 0 0.00% 0
24.08.05 110,985 770 50 0 0 0.00% 0
24.08.02 110,830 155 54 0 0 0.00% 0
24.08.01 110,520 310 18 0 0 0.00% 0
24.07.31 110,475 45 90 0 0 0.00% 0
24.07.30 110,545 70 15 0 0 0.00% 0
24.07.29 110,205 340 12 0 0 0.00% 0
24.07.26 110,090 115 13,919 0 0 0.00% 0
24.07.25 110,120 30 14,100 0 0 0.00% 0
24.07.24 109,845 275 90 0 0 0.00% 0
24.07.23 109,885 40 12 0 0 0.00% 0
24.07.22 109,825 60 32 0 0 0.00% 0
24.07.19 109,970 145 16 0 0 0.00% 0
24.07.18 109,950 20 15 0 0 0.00% 0
24.07.17 109,970 20 32 0 0 0.00% 0
24.07.16 109,695 275 32 0 0 0.00% 0
24.07.15 109,590 105 11 0 0 0.00% 0
24.07.12 109,245 345 10 0 0 0.00% 0
24.07.11 109,465 220 23 0 0 0.00% 0
24.07.10 109,520 55 11 0 0 0.00% 0
24.07.09 109,445 75 12 0 0 0.00% 0
24.07.08 109,195 250 20 0 0 0.00% 0
24.07.05 109,205 10 21 0 0 0.00% 0
24.07.04 108,980 225 20 0 0 0.00% 0
24.07.03 108,880 100 18 0 0 0.00% 0
24.07.02 108,575 305 45 0 0 0.00% 0
24.07.01 108,825 250 10 0 0 0.00% 0
24.06.28 108,605 220 12 0 0 0.00% 0
24.06.27 108,725 120 22 0 0 0.00% 0
24.06.26 108,795 70 99 0 0 0.00% 0
24.06.25 108,800 5 30 0 0 0.00% 0
24.06.24 108,910 110 15 0 0 0.00% 0
24.06.21 108,835 75 30 0 0 0.00% 0
24.06.20 109,095 260 13 0 0 0.00% 0
24.06.19 108,640 455 10 0 0 0.00% 0
24.06.18 108,570 70 0 0 0 0.00% 0
24.06.17 108,570 0 1 0 0 0.00% 0
24.06.14 108,395 175 10,030 0 0 0.00% 0
24.06.13 108,195 200 13 0 0 0.00% 0
24.06.12 107,915 280 11 0 0 0.00% 0
24.06.11 107,630 285 10 0 0 0.00% 0
24.06.10 108,085 455 10 0 0 0.00% 0
24.06.07 107,910 175 26 0 0 0.00% 0
24.06.05 107,700 210 34 0 0 0.00% 0
24.06.04 107,270 430 10 0 0 0.00% 0
24.06.03 107,005 265 10 0 0 0.00% 0
24.05.31 107,005 0 30 0 0 0.00% 0
24.05.30 107,030 25 273 0 0 0.00% 0
24.05.29 107,425 395 539 0 0 0.00% 0
24.05.28 107,370 55 23 0 0 0.00% 0
24.05.27 107,205 165 40 0 0 0.00% 0
24.05.24 107,500 295 11 0 0 0.00% 0
24.05.23 107,410 90 10 0 0 0.00% 0
24.05.22 107,180 230 15 0 0 0.00% 0
24.05.21 107,200 20 100 0 0 0.00% 0
24.05.20 107,440 240 11 0 0 0.00% 0
24.05.17 107,480 40 14 0 0 0.00% 0
24.05.16 106,910 570 11 0 0 0.00% 0
24.05.14 106,880 30 15 0 0 0.00% 0
24.05.13 106,915 35 10 0 0 0.00% 0
24.05.10 106,790 125 17 0 0 0.00% 0
24.05.09 107,015 225 10 0 0 0.00% 0
24.05.08 107,030 15 16 0 0 0.00% 0
24.05.07 106,535 495 10 0 0 0.00% 0
24.05.03 106,335 200 10 0 0 0.00% 0
24.05.02 106,265 70 100 0 0 0.00% 0
24.04.30 106,010 255 415 0 0 0.00% 0
24.04.29 106,035 25 575 0 0 0.00% 0
24.04.26 105,980 55 10 0 0 0.00% 0
24.04.25 107,400 1,420 10 0 0 0.00% 0
24.04.24 106,495 0 0 0 0 0.00% 0
24.04.23 106,305 190 11 0 0 0.00% 0
24.04.22 106,520 215 10 0 0 0.00% 0
24.04.19 106,815 295 11 0 0 0.00% 0
24.04.18 106,290 525 10 0 0 0.00% 0
24.04.17 106,290 0 10 0 0 0.00% 0
24.04.16 106,600 310 10 0 0 0.00% 0
24.04.15 106,820 0 0 0 0 0.00% 0
24.04.12 106,270 550 19 0 0 0.00% 0
24.04.11 106,800 530 101 0 0 0.00% 0
24.04.09 106,725 75 10 0 0 0.00% 0
24.04.08 106,980 255 10 0 0 0.00% 0
24.04.05 106,945 35 10 0 0 0.00% 0
24.04.04 106,800 145 10 0 0 0.00% 0
24.04.03 106,860 60 42 0 0 0.00% 0
24.04.02 107,145 285 18 0 0 0.00% 0
24.04.01 106,890 255 10 0 0 0.00% 0
24.03.29 107,010 120 11 0 0 0.00% 0
24.03.28 107,055 45 11 0 0 0.00% 0
24.03.27 106,830 225 20 0 0 0.00% 0
24.03.26 107,055 225 13 0 0 0.00% 0
24.03.25 107,130 75 10 0 0 0.00% 0
24.03.22 106,900 230 61 0 0 0.00% 0
24.03.21 106,600 300 13 0 0 0.00% 0
24.03.20 106,435 165 13 0 0 0.00% 0
24.03.19 106,625 190 15 0 0 0.00% 0
24.03.18 106,560 65 11 0 0 0.00% 0
24.03.15 106,895 335 20 0 0 0.00% 0
24.03.14 107,005 110 15 0 0 0.00% 0
24.03.13 106,985 20 11 0 0 0.00% 0
24.03.12 106,865 120 10 0 0 0.00% 0
24.03.11 106,915 50 116 0 0 0.00% 0
24.03.08 106,535 380 104 0 0 0.00% 0
24.03.07 106,645 110 11 0 0 0.00% 0
24.03.06 106,510 135 40 0 0 0.00% 0
24.03.05 106,415 95 60 0 0 0.00% 0
24.03.04 106,125 290 52 0 0 0.00% 0
24.02.29 106,285 160 10 0 0 0.00% 0
24.02.28 106,270 15 50 0 0 0.00% 0
24.02.27 106,550 280 50 0 0 0.00% 0
24.02.26 106,000 550 24 0 0 0.00% 0
24.02.23 106,335 335 21 0 0 0.00% 0
24.02.22 105,980 355 10 0 0 0.00% 0
24.02.21 105,965 15 10 0 0 0.00% 0
24.02.20 106,205 240 64 0 0 0.00% 0
24.02.19 106,095 110 38 0 0 0.00% 0
24.02.16 106,130 35 10 0 0 0.00% 0
24.02.15 105,765 365 11 0 0 0.00% 0
24.02.14 105,975 210 21 0 0 0.00% 0
24.02.13 106,315 340 50 0 0 0.00% 0
24.02.08 106,390 75 10 0 0 0.00% 0
24.02.07 106,515 125 111 0 0 0.00% 0
24.02.06 106,305 210 10 0 0 0.00% 0
24.02.05 106,780 475 14 0 0 0.00% 0
24.02.02 106,320 460 10 0 0 0.00% 0
24.02.01 106,365 45 10 0 0 0.00% 0
24.01.31 106,440 75 11 0 0 0.00% 0
24.01.30 105,900 540 10 0 0 0.00% 0
24.01.29 106,300 400 10 0 0 0.00% 0
24.01.26 106,035 265 11 0 0 0.00% 0
24.01.25 106,130 95 10 0 0 0.00% 0
24.01.24 106,325 195 11 0 0 0.00% 0
24.01.23 106,525 200 50 0 0 0.00% 0
24.01.22 106,125 400 10 0 0 0.00% 0
24.01.19 106,360 235 10 0 0 0.00% 0
24.01.18 106,150 210 14 0 0 0.00% 0
24.01.17 106,495 345 10 0 0 0.00% 0
24.01.16 106,665 170 11 0 0 0.00% 0
24.01.15 106,600 65 12 0 0 0.00% 0
24.01.12 106,665 65 11 0 0 0.00% 0
24.01.11 106,440 225 10 0 0 0.00% 0
24.01.10 106,670 230 56 0 0 0.00% 0
24.01.09 106,425 245 10 0 0 0.00% 0
24.01.08 106,150 275 11 0 0 0.00% 0
24.01.05 106,575 425 19 0 0 0.00% 0
24.01.04 106,095 480 195 0 0 0.00% 0
24.01.03 106,215 120 10 0 0 0.00% 0
24.01.02 106,990 775 73 0 0 0.00% 0
23.12.28 106,550 440 40 0 0 0.00% 0
23.12.27 106,470 80 100 0 0 0.00% 0
23.12.26 106,325 145 11 0 0 0.00% 0
23.12.22 106,330 5 11 0 0 0.00% 0
23.12.21 106,310 20 10 0 0 0.00% 0
23.12.20 106,190 120 110 0 0 0.00% 0
23.12.19 106,035 155 11 0 0 0.00% 0
23.12.18 105,970 65 10 0 0 0.00% 0
23.12.15 106,225 255 11 0 0 0.00% 0
23.12.14 104,945 1,280 10 0 0 0.00% 0
23.12.13 104,925 20 10 0 0 0.00% 0
23.12.12 104,640 285 10 0 0 0.00% 0
23.12.08 104,655 190 10 0 0 0.00% 0
23.12.07 104,970 315 61 0 0 0.00% 0
23.12.06 104,665 305 13 0 0 0.00% 0
23.12.05 104,450 215 21 0 0 0.00% 0
23.12.04 104,055 395 1 0 0 0.00% 0
23.11.29 103,635 620 1 0 0 0.00% 0
23.11.24 103,620 350 112 0 0 0.00% 0
23.11.23 103,565 55 1 0 0 0.00% 0
23.11.22 103,565 0 1 0 0 0.00% 0
23.11.14 102,300 155 1 0 0 0.00% 0
23.11.10 102,465 170 2 0 0 0.00% 0
23.11.08 101,750 500 81 0 0 0.00% 0
23.11.07 101,815 65 1 0 0 0.00% 0
23.11.03 101,580 90 1 0 0 0.00% 0
23.10.16 100,895 65 48 0 0 0.00% 0
23.10.12 101,015 170 16 0 0 0.00% 0
23.09.19 101,670 305 10 0 0 0.00% 0
23.09.15 101,960 115 5 0 0 0.00% 0
23.09.08 101,650 475 7 0 0 0.00% 0
23.09.04 102,450 115 1 0 0 0.00% 0
23.08.31 102,090 165 2 0 0 0.00% 0
23.08.30 102,170 80 14 0 0 0.00% 0
23.08.29 102,010 160 20 0 0 0.00% 0
23.08.21 101,820 245 747 0 0 0.00% 0
23.08.16 101,800 55 1 0 0 0.00% 0
23.08.11 102,205 250 1 0 0 0.00% 0
23.08.10 102,230 25 9,700 0 0 0.00% 0
23.08.09 102,410 180 1 0 0 0.00% 0
23.08.08 102,105 305 6,001 0 0 0.00% 0
23.08.04 102,010 250 23 0 0 0.00% 0
23.08.03 102,010 0 1 0 0 0.00% 0
23.07.28 102,560 500 23 0 0 0.00% 0
23.07.27 102,540 20 1 0 0 0.00% 0
23.07.25 102,500 55 1 0 0 0.00% 0
23.07.20 102,785 285 1 0 0 0.00% 0
23.07.18 102,370 70 1 0 0 0.00% 0
23.07.14 102,480 60 1 0 0 0.00% 0
23.07.13 101,955 525 4 0 0 0.00% 0
23.07.12 101,895 60 8,400 0 0 0.00% 0
23.07.10 101,370 110 33 0 0 0.00% 0
23.07.07 101,900 530 2 0 0 0.00% 0
23.07.05 102,435 165 7 0 0 0.00% 0
23.07.04 102,105 330 20 0 0 0.00% 0
23.07.03 101,495 610 12 0 0 0.00% 0
23.06.30 102,085 590 5 0 0 0.00% 0
23.06.28 102,095 60 3 0 0 0.00% 0
23.06.27 101,845 250 6 0 0 0.00% 0
23.06.26 101,830 15 9 0 0 0.00% 0
23.06.23 101,885 55 5 0 0 0.00% 0
23.06.20 101,955 120 1 0 0 0.00% 0
23.06.16 101,620 335 2 0 0 0.00% 0
23.06.14 102,075 150 1 0 0 0.00% 0
23.06.13 102,030 45 5 0 0 0.00% 0
23.06.12 101,995 35 2 0 0 0.00% 0
23.06.09 101,800 195 9 0 0 0.00% 0
23.06.08 102,230 430 1 0 0 0.00% 0
23.06.07 102,135 95 152 0 0 0.00% 0
23.05.30 101,625 125 2 0 0 0.00% 0
23.05.26 101,900 275 58 0 0 0.00% 0
23.05.25 102,610 710 11 0 0 0.00% 0
23.05.24 102,615 5 4 0 0 0.00% 0
23.05.22 102,755 245 30 0 0 0.00% 0
23.05.19 103,105 350 1 0 0 0.00% 0
23.05.17 103,385 90 1 0 0 0.00% 0
23.05.12 103,535 20 59 0 0 0.00% 0
23.05.10 103,340 105 22 0 0 0.00% 0
23.05.09 103,275 65 91 0 0 0.00% 0
23.05.08 103,450 175 14 0 0 0.00% 0
23.05.04 103,300 150 1 0 0 0.00% 0
23.05.03 103,000 300 43 0 0 0.00% 0
23.04.28 103,205 345 1 0 0 0.00% 0
23.04.26 103,395 30 20 0 0 0.00% 0
23.04.25 103,435 40 50 0 0 0.00% 0
23.04.20 103,075 140 10 0 0 0.00% 0
23.04.19 103,270 195 11 0 0 0.00% 0
23.04.13 103,500 35 13 0 0 0.00% 0
23.04.12 103,510 10 11 0 0 0.00% 0
23.04.11 103,345 165 33 0 0 0.00% 0
23.04.10 103,430 85 1 0 0 0.00% 0
23.04.07 103,450 20 1 0 0 0.00% 0
23.04.06 103,015 435 3 0 0 0.00% 0
23.04.03 103,015 245 1 0 0 0.00% 0
23.03.31 103,235 220 3 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 08:09 더보기 >