PLUS 글로벌AI인프라
(489010) I 코스피 ETF 12.06 15:3312,960 | 전일 | 13,000 | 고가 | 13,000 | 상한가 | 16,900 |
거래량 (주) |
1,335 |
40 -0.31% | 시가 | 13,000 | 저가 | 12,905 | 하한가 | 9,100 |
거래대금 (백만) |
17 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.06 | 13,000 | 40 | 1,335 | 0 | 0 | 0.00% | 500,000 |
24.12.05 | 12,860 | 140 | 1,063 | 0 | 0 | 0.00% | 500,000 |
24.12.04 | 13,050 | 190 | 2,355 | 0 | 0 | 0.00% | 500,000 |
24.12.03 | 12,395 | 655 | 2,329 | 0 | 0 | 0.00% | 500,000 |
24.12.02 | 12,400 | 5 | 338 | 0 | 0 | 0.00% | 500,000 |
24.11.29 | 12,440 | 40 | 2,401 | 0 | 0 | 0.00% | 500,000 |
24.11.28 | 12,450 | 10 | 3,575 | 0 | 0 | 0.00% | 500,000 |
24.11.27 | 12,820 | 370 | 347 | 0 | 0 | 0.00% | 500,000 |
24.11.26 | 12,930 | 110 | 3,555 | 0 | 0 | 0.00% | 500,000 |
24.11.25 | 12,780 | 150 | 3,333 | 0 | 0 | 0.00% | 500,000 |
24.11.22 | 12,465 | 315 | 8,713 | 0 | 0 | 0.00% | 500,000 |
24.11.21 | 12,840 | 375 | 1,948 | 0 | 0 | 0.00% | 500,000 |
24.11.20 | 12,300 | 540 | 10,231 | 0 | 0 | 0.00% | 0 |
24.11.19 | 12,270 | 30 | 109 | 0 | 0 | 0.00% | 0 |
24.11.18 | 12,305 | 35 | 91 | 0 | 0 | 0.00% | 0 |
24.11.15 | 12,370 | 65 | 112 | 0 | 0 | 0.00% | 0 |
24.11.14 | 12,375 | 80 | 428 | 0 | 0 | 0.00% | 0 |
24.11.13 | 12,625 | 250 | 7,333 | 0 | 0 | 0.00% | 0 |
24.11.12 | 12,460 | 165 | 715 | 0 | 0 | 0.00% | 0 |
24.11.11 | 12,665 | 205 | 4,871 | 0 | 0 | 0.00% | 0 |
24.11.08 | 12,350 | 315 | 1,140 | 0 | 0 | 0.00% | 0 |
24.11.07 | 12,305 | 45 | 299 | 0 | 0 | 0.00% | 0 |
24.11.06 | 11,915 | 390 | 541 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,665 | 250 | 50,516 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,760 | 95 | 351 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,975 | 215 | 100,323 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,125 | 150 | 2,012 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,175 | 50 | 410 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,230 | 55 | 793 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,040 | 190 | 99 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,140 | 100 | 2,925 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,275 | 135 | 334 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,345 | 70 | 3,838 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,210 | 135 | 654 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,250 | 40 | 438 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,995 | 255 | 640 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,870 | 125 | 1,905 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,980 | 110 | 205 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,005 | 25 | 1,603 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,720 | 285 | 296 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,750 | 30 | 358 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,595 | 155 | 218 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,445 | 150 | 1,343 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,000 | 445 | 1,121 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,840 | 160 | 100 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,945 | 105 | 154 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,185 | 240 | 10,554 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,265 | 80 | 121 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,090 | 175 | 1,098 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,020 | 70 | 109 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,955 | 65 | 717 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,765 | 190 | 1,845 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,585 | 180 | 1,795 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,480 | 105 | 2,899 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,410 | 70 | 646 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,970 | 440 | 6,663 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,875 | 95 | 589 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,685 | 190 | 81,942 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,835 | 150 | 88,592 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,990 | 155 | 77,704 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,175 | 185 | 143,609 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,625 | 450 | 111,673 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,640 | 15 | 77,185 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,415 | 225 | 165,920 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,300 | 115 | 76,424 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,720 | 420 | 89,238 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,695 | 25 | 75,557 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,850 | 155 | 73,937 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,680 | 170 | 78,228 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,730 | 50 | 85,080 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,760 | 30 | 76,968 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,810 | 50 | 77,595 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,585 | 225 | 122,118 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,925 | 340 | 72,326 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,315 | 610 | 123,486 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,090 | 225 | 189,419 | 0 | 0 | 0.00% | 0 |
24.08.13 | 0 | 100 | 94,414 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.