RISE 200금융
(284980) I 코스피 ETF 07.28 15:3215,400 | 전일 | 16,170 | 고가 | 16,075 | 상한가 | 21,020 |
거래량 (주) |
51,995 |
770 -4.76% | 시가 | 16,075 | 저가 | 15,345 | 하한가 | 11,320 |
거래대금 (백만) |
807 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
25.07.28 | 15,400 | 770 | 51,995 | -783 | 1,132 | 0.09% | 1,218,868 |
25.07.25 | 16,170 | 120 | 70,758 | 918 | 1,915 | 0.16% | 1,218,085 |
25.07.24 | 16,050 | 5 | 57,440 | 710 | 997 | 0.08% | 1,179,003 |
25.07.23 | 16,055 | 40 | 29,793 | -146 | 287 | 0.02% | 1,179,713 |
25.07.22 | 16,095 | 20 | 21,127 | -357 | 433 | 0.04% | 1,159,567 |
25.07.21 | 16,075 | 95 | 34,061 | -333 | 790 | 0.07% | 1,159,210 |
25.07.18 | 16,170 | 165 | 36,180 | 1,039 | 1,123 | 0.10% | 1,078,877 |
25.07.17 | 16,335 | 40 | 43,178 | -500 | 84 | 0.01% | 1,039,916 |
25.07.16 | 16,295 | 660 | 133,106 | -1,108 | 584 | 0.06% | 1,039,416 |
25.07.15 | 16,955 | 140 | 68,260 | -1,353 | 1,692 | 0.16% | 1,038,308 |
25.07.14 | 17,095 | 485 | 45,991 | -1,341 | 3,045 | 0.29% | 1,036,955 |
25.07.11 | 16,610 | 145 | 45,012 | -887 | 4,386 | 0.42% | 1,035,614 |
25.07.10 | 16,465 | 25 | 41,017 | -1,103 | 5,273 | 0.50% | 1,054,727 |
25.07.09 | 16,440 | 10 | 48,037 | 3,676 | 6,376 | 0.60% | 1,053,624 |
25.07.08 | 16,430 | 965 | 68,795 | 2,514 | 2,700 | 0.25% | 1,057,300 |
25.07.07 | 15,465 | 265 | 54,848 | -1,451 | 186 | 0.01% | 1,359,814 |
25.07.04 | 15,200 | 285 | 40,818 | -1,626 | 1,637 | 0.12% | 1,358,363 |
25.07.03 | 15,485 | 155 | 457,773 | -164 | 3,263 | 0.24% | 1,356,737 |
25.07.02 | 15,330 | 45 | 80,139 | 2,677 | 3,427 | 0.25% | 1,356,573 |
25.07.01 | 15,375 | 195 | 79,343 | 250 | 750 | 0.08% | 959,250 |
25.06.30 | 15,180 | 75 | 43,696 | 0 | 500 | 0.05% | 959,500 |