RISE TDF2040액티브

(442560)    I    코스피 ETF 09.20 15:33
12,175 전일 12,115 고가 12,210 상한가 15,745 거래량
(주) 		3,855
60 0.50% 시가 12,150 저가 12,150 하한가 8,485 거래대금
(백만) 		47
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 12,115 60 3,855 0 0 0.00% 500,000
24.09.19 12,025 90 3,132 0 0 0.00% 500,000
24.09.13 12,040 15 1,762 0 0 0.00% 500,000
24.09.12 11,915 125 581 0 0 0.00% 500,000
24.09.11 11,940 25 1,236 0 0 0.00% 500,000
24.09.10 11,880 60 2,120 0 0 0.00% 500,000
24.09.09 11,935 55 1,200 0 0 0.00% 500,000
24.09.06 12,015 80 1,031 0 0 0.00% 500,000
24.09.05 12,040 25 2,259 0 0 0.00% 500,000
24.09.04 12,235 195 4,912 0 0 0.00% 0
24.09.03 12,180 55 3,106 0 0 0.00% 0
24.09.02 12,150 30 1,560 0 0 0.00% 0
24.08.30 12,085 65 1,403 0 0 0.00% 0
24.08.29 12,190 105 11,725 0 0 0.00% 0
24.08.28 12,140 50 1,252 0 0 0.00% 0
24.08.27 12,120 20 897 0 0 0.00% 0
24.08.26 12,200 80 6,259 0 0 0.00% 0
24.08.23 12,210 10 397 0 0 0.00% 0
24.08.22 12,160 50 9,557 0 0 0.00% 0
24.08.21 12,175 15 3,159 0 0 0.00% 0
24.08.20 12,120 55 5,117 0 0 0.00% 0
24.08.19 12,210 90 3,941 0 0 0.00% 0
24.08.16 12,135 75 2,042 0 0 0.00% 0
24.08.14 12,050 85 1,579 0 0 0.00% 0
24.08.13 11,990 60 779 0 0 0.00% 0
24.08.12 11,955 35 1,749 0 0 0.00% 0
24.08.09 11,845 110 1,617 0 0 0.00% 0
24.08.08 11,875 30 868 0 0 0.00% 0
24.08.07 11,875 0 2,679 0 0 0.00% 0
24.08.06 11,725 150 13,585 0 0 0.00% 0
24.08.05 12,145 420 5,151 0 0 0.00% 0
24.08.02 12,350 205 6,351 0 0 0.00% 0
24.08.01 12,250 100 26,473 0 0 0.00% 0
24.07.31 12,260 10 1,595 0 0 0.00% 0
24.07.30 12,280 20 561 0 0 0.00% 0
24.07.29 12,240 40 3,661 0 0 0.00% 0
24.07.26 12,245 5 3,972 0 0 0.00% 0
24.07.25 12,385 140 4,161 0 0 0.00% 0
24.07.24 12,455 70 571 0 0 0.00% 0
24.07.23 12,385 70 1,884 0 0 0.00% 0
24.07.22 12,485 100 1,203 0 0 0.00% 0
24.07.19 12,540 55 137 0 0 0.00% 0
24.07.18 12,580 40 1,715 0 0 0.00% 0
24.07.17 12,600 20 1,298 0 0 0.00% 0
24.07.16 12,585 15 2,017 0 0 0.00% 0
24.07.15 12,515 70 1,273 0 0 0.00% 0
24.07.12 12,560 45 1,366 0 0 0.00% 0
24.07.11 12,495 65 1,778 0 0 0.00% 0
24.07.10 12,500 5 2,865 0 0 0.00% 0
24.07.09 12,485 15 3,297 0 0 0.00% 0
24.07.08 12,430 55 2,214 0 0 0.00% 0
24.07.05 12,420 10 780 0 0 0.00% 0
24.07.04 12,415 5 2,525 0 0 0.00% 0
24.07.03 12,345 70 1,425 0 0 0.00% 0
24.07.02 12,300 45 2,730 0 0 0.00% 0
24.07.01 12,295 5 1,801 0 0 0.00% 0
24.06.28 12,290 5 1,736 0 0 0.00% 0
24.06.27 12,340 50 4,868 0 0 0.00% 0
24.06.26 12,295 45 1,798 0 0 0.00% 0
24.06.25 12,300 5 829 0 0 0.00% 0
24.06.24 12,340 40 3,733 0 0 0.00% 0
24.06.21 12,355 15 425 0 0 0.00% 0
24.06.20 12,340 15 7,563 0 0 0.00% 0
24.06.19 12,295 45 2,408 0 0 0.00% 0
24.06.18 12,220 75 2,010 0 0 0.00% 0
24.06.17 12,240 20 2,463 0 0 0.00% 0
24.06.14 12,220 20 3,622 0 0 0.00% 0
24.06.13 12,165 55 2,906 0 0 0.00% 0
24.06.12 12,145 20 2,980 0 0 0.00% 0
24.06.11 12,110 35 1,902 0 0 0.00% 0
24.06.10 12,125 15 1,147 0 0 0.00% 0
24.06.07 12,060 65 3,373 0 0 0.00% 0
24.06.05 12,045 15 3,306 0 0 0.00% 0
24.06.04 12,065 20 449 0 0 0.00% 0
24.06.03 12,005 60 3,992 0 0 0.00% 0
24.05.31 11,985 20 480 0 0 0.00% 0
24.05.30 12,040 55 441 0 0 0.00% 0
24.05.29 12,025 15 2,823 0 0 0.00% 0
24.05.28 12,055 30 1,173 0 0 0.00% 0
24.05.27 11,990 65 4,277 0 0 0.00% 0
24.05.24 12,065 75 7,246 0 0 0.00% 0
24.05.23 12,085 20 10,605 0 0 0.00% 0
24.05.22 12,050 35 1,099 0 0 0.00% 0
24.05.21 12,055 5 1,791 0 0 0.00% 0
24.05.20 12,020 35 2,184 0 0 0.00% 0
24.05.17 12,020 0 9,520 0 0 0.00% 0
24.05.16 11,985 35 2,502 0 0 0.00% 0
24.05.14 11,935 50 3,103 0 0 0.00% 0
24.05.13 11,985 50 3,892 0 0 0.00% 0
24.05.10 11,925 60 2,315 0 0 0.00% 0
24.05.09 11,920 5 8,826 0 0 0.00% 0
24.05.08 11,840 80 943 0 0 0.00% 0
24.05.07 11,765 75 3,239 0 0 0.00% 0
24.05.03 11,745 20 1,924 0 0 0.00% 0
24.05.02 11,870 125 2,373 0 0 0.00% 0
24.04.30 11,775 95 1,034 0 0 0.00% 0
24.04.29 11,785 10 2,738 0 0 0.00% 0
24.04.26 11,720 65 2,714 0 0 0.00% 0
24.04.25 11,745 25 1,465 0 0 0.00% 0
24.04.24 11,680 65 2,770 0 0 0.00% 0
24.04.23 11,640 40 2,606 0 0 0.00% 0
24.04.22 11,675 35 3,491 0 0 0.00% 0
24.04.19 11,710 35 4,938 0 0 0.00% 0
24.04.18 11,785 75 2,297 0 0 0.00% 0
24.04.17 11,865 80 2,436 0 0 0.00% 0
24.04.16 11,920 55 989 0 0 0.00% 0
24.04.15 11,920 0 0 0 0 0.00% 0
24.04.12 11,825 95 2,265 0 0 0.00% 0
24.04.11 11,895 70 9,732 0 0 0.00% 0
24.04.09 11,865 30 2,921 0 0 0.00% 0
24.04.08 11,825 40 3,493 0 0 0.00% 0
24.04.05 11,875 50 1,428 0 0 0.00% 0
24.04.04 11,825 50 11,150 0 0 0.00% 0
24.04.03 11,925 100 1,743 0 0 0.00% 0
24.04.02 11,945 20 7,195 0 0 0.00% 0
24.04.01 11,965 20 9,629 0 0 0.00% 0
24.03.29 11,895 70 1,720 0 0 0.00% 0
24.03.28 11,875 20 1,483 0 0 0.00% 0
24.03.27 11,830 45 2,357 0 0 0.00% 0
24.03.26 11,830 0 1,637 0 0 0.00% 0
24.03.25 11,810 20 1,866 0 0 0.00% 0
24.03.22 11,740 70 2,549 0 0 0.00% 0
24.03.21 11,715 25 2,974 0 0 0.00% 0
24.03.20 11,685 30 920 0 0 0.00% 0
24.03.19 11,630 55 935 0 0 0.00% 0
24.03.18 11,610 20 3,185 0 0 0.00% 0
24.03.15 11,570 40 643 0 0 0.00% 0
24.03.14 11,550 20 3,872 0 0 0.00% 0
24.03.13 11,510 40 519 0 0 0.00% 0
24.03.12 11,505 5 2,697 0 0 0.00% 0
24.03.11 11,605 100 3,794 0 0 0.00% 0
24.03.08 11,575 30 7,790 0 0 0.00% 0
24.03.07 11,555 20 1,735 0 0 0.00% 0
24.03.06 11,605 50 1,667 0 0 0.00% 0
24.03.05 11,615 10 911 0 0 0.00% 0
24.03.04 11,485 130 3,313 0 0 0.00% 0
24.02.29 11,515 30 1,664 0 0 0.00% 0
24.02.28 11,465 50 576 0 0 0.00% 0
24.02.27 11,505 40 3,077 0 0 0.00% 0
24.02.26 11,530 25 1,229 0 0 0.00% 0
24.02.23 11,440 90 542 0 0 0.00% 0
24.02.22 11,405 35 283 0 0 0.00% 0
24.02.21 11,410 5 399 0 0 0.00% 0
24.02.20 11,400 10 5,227 0 0 0.00% 0
24.02.19 11,430 30 3,417 0 0 0.00% 0
24.02.16 11,355 75 1,395 0 0 0.00% 0
24.02.15 11,300 55 752 0 0 0.00% 0
24.02.14 11,375 75 726 0 0 0.00% 0
24.02.13 11,310 65 3,529 0 0 0.00% 0
24.02.08 11,260 50 10,828 0 0 0.00% 0
24.02.07 11,245 15 957 0 0 0.00% 0
24.02.06 11,225 20 303 0 0 0.00% 0
24.02.05 11,190 35 12,124 0 0 0.00% 0
24.02.02 11,155 35 10,580 0 0 0.00% 0
24.02.01 11,215 60 4,265 0 0 0.00% 0
24.01.31 11,235 20 5,264 0 0 0.00% 0
24.01.30 11,230 5 3,629 0 0 0.00% 0
24.01.29 11,265 35 4,414 0 0 0.00% 0
24.01.26 11,200 65 4,515 0 0 0.00% 0
24.01.25 11,225 25 630 0 0 0.00% 0
24.01.24 11,205 20 3,290 0 0 0.00% 0
24.01.23 11,210 5 1,937 0 0 0.00% 0
24.01.22 11,135 75 18,872 0 0 0.00% 0
24.01.19 11,060 75 3,880 0 0 0.00% 0
24.01.18 11,130 70 5,264 0 0 0.00% 0
24.01.17 11,070 60 1,081 0 0 0.00% 0
24.01.16 11,095 25 1,050 0 0 0.00% 0
24.01.15 11,050 45 488 0 0 0.00% 0
24.01.12 11,015 35 1,465 0 0 0.00% 0
24.01.11 11,045 30 2,867 0 0 0.00% 0
24.01.10 11,015 30 2,465 0 0 0.00% 0
24.01.09 10,950 65 159 0 0 0.00% 0
24.01.08 10,975 25 1,809 0 0 0.00% 0
24.01.05 10,905 70 1,966 0 0 0.00% 0
24.01.04 10,940 35 1,118 0 0 0.00% 0
24.01.03 11,085 145 2,543 0 0 0.00% 0
24.01.02 11,045 40 2,919 0 0 0.00% 0
23.12.28 10,965 80 1,471 0 0 0.00% 0
23.12.27 10,920 45 1,472 0 0 0.00% 0
23.12.26 10,930 10 2,881 0 0 0.00% 0
23.12.22 10,880 50 1,982 0 0 0.00% 0
23.12.21 10,940 60 1,231 0 0 0.00% 0
23.12.20 10,900 40 1,981 0 0 0.00% 0
23.12.19 10,915 15 2,168 0 0 0.00% 0
23.12.18 10,870 45 1,157 0 0 0.00% 0
23.12.15 10,835 35 1,075 0 0 0.00% 0
23.12.14 10,790 45 951 0 0 0.00% 0
23.12.13 10,820 30 1,052 0 0 0.00% 0
23.12.12 10,740 80 1,029 0 0 0.00% 0
23.12.11 10,705 35 1,239 0 0 0.00% 0
23.12.08 10,690 15 667 0 0 0.00% 0
23.12.07 10,735 45 142 0 0 0.00% 0
23.12.06 10,710 25 270 0 0 0.00% 0
23.12.05 10,675 35 2,183 0 0 0.00% 0
23.12.04 10,680 5 1,548 0 0 0.00% 0
23.12.01 10,610 70 482 0 0 0.00% 0
23.11.30 10,615 5 1,090 0 0 0.00% 0
23.11.29 10,560 55 258 0 0 0.00% 0
23.11.28 10,600 40 2,799 0 0 0.00% 0
23.11.27 10,675 75 14,656 0 0 0.00% 0
23.11.24 10,595 80 412 0 0 0.00% 0
23.11.23 10,630 35 332 0 0 0.00% 0
23.11.22 10,625 5 316 0 0 0.00% 0
23.11.21 10,550 75 265 0 0 0.00% 0
23.11.20 10,465 85 158 0 0 0.00% 0
23.11.17 10,580 115 841 0 0 0.00% 0
23.11.16 10,595 15 1,475 0 0 0.00% 0
23.11.15 10,545 50 39 0 0 0.00% 0
23.11.14 10,500 45 221 0 0 0.00% 0
23.11.13 10,400 100 2,852 0 0 0.00% 0
23.11.10 10,350 50 1,435 0 0 0.00% 0
23.11.09 10,355 5 452 0 0 0.00% 0
23.11.08 10,380 25 7,316 0 0 0.00% 0
23.11.07 10,410 30 161 0 0 0.00% 0
23.11.06 10,415 5 105 0 0 0.00% 0
23.11.03 10,385 30 240 0 0 0.00% 0
23.11.02 10,345 40 706 0 0 0.00% 0
23.11.01 10,220 125 314 0 0 0.00% 0
23.10.31 10,265 45 520 0 0 0.00% 0
23.10.30 10,245 20 144 0 0 0.00% 0
23.10.27 10,225 20 429 0 0 0.00% 0
23.10.26 10,300 75 402 0 0 0.00% 0
23.10.25 10,340 40 3,631 0 0 0.00% 0
23.10.24 10,320 20 747 0 0 0.00% 0
23.10.23 10,395 75 582 0 0 0.00% 0
23.10.20 10,555 160 437 0 0 0.00% 0
23.10.19 10,565 10 1,067 0 0 0.00% 0
23.10.18 10,640 75 1,403 0 0 0.00% 0
23.10.17 10,575 65 251 0 0 0.00% 0
23.10.16 10,625 50 771 0 0 0.00% 0
23.10.13 10,565 60 1,465 0 0 0.00% 0
23.10.12 10,525 40 91 0 0 0.00% 0
23.10.11 10,520 5 887 0 0 0.00% 0
23.10.10 10,460 60 752 0 0 0.00% 0
23.10.06 10,400 60 180 0 0 0.00% 0
23.10.05 10,400 0 2,130 0 0 0.00% 0
23.10.04 10,580 180 389 0 0 0.00% 0
23.09.27 10,620 40 720 0 0 0.00% 0
23.09.26 10,590 30 973 0 0 0.00% 0
23.09.25 10,595 5 1,033 0 0 0.00% 0
23.09.22 10,705 110 4,627 0 0 0.00% 0
23.09.21 10,720 15 2,800 0 0 0.00% 0
23.09.20 10,675 45 358 0 0 0.00% 0
23.09.19 10,750 75 837 0 0 0.00% 0
23.09.18 10,830 80 830 0 0 0.00% 0
23.09.15 10,740 90 1,125 0 0 0.00% 0
23.09.14 10,680 60 354 0 0 0.00% 0
23.09.13 10,770 90 227 0 0 0.00% 0
23.09.12 10,695 75 152 0 0 0.00% 0
23.09.11 10,750 55 760 0 0 0.00% 0
23.09.08 10,715 35 253 0 0 0.00% 0
23.09.07 10,800 85 42 0 0 0.00% 0
23.09.06 10,760 40 1,700 0 0 0.00% 0
23.09.05 10,780 20 2,827 0 0 0.00% 0
23.09.04 10,690 90 1,303 0 0 0.00% 0
23.09.01 10,750 60 1,576 0 0 0.00% 0
23.08.31 10,680 70 1,158 0 0 0.00% 0
23.08.30 10,570 110 1,130 0 0 0.00% 0
23.08.29 10,515 55 1,744 0 0 0.00% 0
23.08.28 10,465 50 1,571 0 0 0.00% 0
23.08.25 10,575 110 6,439 0 0 0.00% 0
23.08.24 10,555 20 1,835 0 0 0.00% 0
23.08.23 10,535 20 428 0 0 0.00% 0
23.08.22 10,540 5 1,738 0 0 0.00% 0
23.08.21 10,530 10 1,212 0 0 0.00% 0
23.08.18 10,585 55 6,726 0 0 0.00% 0
23.08.17 10,635 50 2,020 0 0 0.00% 0
23.08.16 10,680 45 1,913 0 0 0.00% 0
23.08.14 10,715 35 3,046 0 0 0.00% 0
23.08.11 10,710 5 7,527 0 0 0.00% 0
23.08.10 10,735 25 4,232 0 0 0.00% 0
23.08.09 10,735 0 1,045 0 0 0.00% 0
23.08.08 10,670 65 3,716 0 0 0.00% 0
23.08.07 10,700 30 1,042 0 0 0.00% 0
23.08.04 10,635 65 908 0 0 0.00% 0
23.08.03 10,735 100 1,669 0 0 0.00% 0
23.08.02 10,730 5 3,449 0 0 0.00% 0
23.08.01 10,655 75 697 0 0 0.00% 0
23.07.31 10,630 25 1,994 0 0 0.00% 0
23.07.28 10,655 25 1,330 0 0 0.00% 0
23.07.27 10,620 35 15,148 0 0 0.00% 0
23.07.26 10,620 0 1,394 0 0 0.00% 0
23.07.25 10,585 35 1,654 0 0 0.00% 0
23.07.24 10,600 15 2,306 0 0 0.00% 0
23.07.21 10,580 20 1,032 0 0 0.00% 0
23.07.20 10,555 25 608 0 0 0.00% 0
23.07.19 10,480 75 831 0 0 0.00% 0
23.07.18 10,500 20 1,487 0 0 0.00% 0
23.07.17 10,440 60 3,837 0 0 0.00% 0
23.07.14 10,485 45 1,791 0 0 0.00% 0
23.07.13 10,465 20 472 0 0 0.00% 0
23.07.12 10,425 40 1,216 0 0 0.00% 0
23.07.11 10,430 5 3,944 0 0 0.00% 0
23.07.10 10,430 0 894 0 0 0.00% 0
23.07.07 10,480 50 3,985 0 0 0.00% 0
23.07.06 10,580 100 466 0 0 0.00% 0
23.07.05 10,535 45 1,006 0 0 0.00% 0
23.07.04 10,550 15 1,813 0 0 0.00% 0
23.07.03 10,510 40 596 0 0 0.00% 0
23.06.30 10,495 15 1,861 0 0 0.00% 0
23.06.29 10,435 60 430 0 0 0.00% 0
23.06.28 10,440 5 347 0 0 0.00% 0
23.06.27 10,395 45 233 0 0 0.00% 0
23.06.26 10,490 95 343 0 0 0.00% 0
23.06.23 10,445 45 860 0 0 0.00% 0
23.06.22 10,445 0 559 0 0 0.00% 0
23.06.21 10,440 5 2,477 0 0 0.00% 0
23.06.20 10,450 10 4,098 0 0 0.00% 0
23.06.19 10,425 25 622 0 0 0.00% 0
23.06.16 10,360 65 2,044 0 0 0.00% 0
23.06.15 10,340 20 1,352 0 0 0.00% 0
23.06.14 10,325 15 759 0 0 0.00% 0
23.06.13 10,355 30 2,491 0 0 0.00% 0
23.06.12 10,315 40 290 0 0 0.00% 0
23.06.09 10,365 50 170 0 0 0.00% 0
23.06.08 10,380 15 255 0 0 0.00% 0
23.06.07 10,435 55 453 0 0 0.00% 0
23.06.05 10,350 85 333 0 0 0.00% 0
23.06.02 10,290 60 191 0 0 0.00% 0
23.06.01 10,320 30 251 0 0 0.00% 0
23.05.31 10,370 50 194 0 0 0.00% 0
23.05.30 10,275 95 257 0 0 0.00% 0
23.05.26 10,280 5 437 0 0 0.00% 0
23.05.25 10,285 5 378 0 0 0.00% 0
23.05.24 10,340 55 181 0 0 0.00% 0
23.05.23 10,390 50 391 0 0 0.00% 0
23.05.22 10,440 50 1,323 0 0 0.00% 0
23.05.19 10,390 50 176 0 0 0.00% 0
23.05.18 10,360 30 530 0 0 0.00% 0
23.05.17 10,405 45 1,127 0 0 0.00% 0
23.05.16 10,360 45 1,873 0 0 0.00% 0
23.05.15 10,375 15 381 0 0 0.00% 0
23.05.12 10,360 15 504 0 0 0.00% 0
23.05.11 10,350 10 378 0 0 0.00% 0
23.05.10 10,400 50 6,443 0 0 0.00% 0
23.05.09 10,340 60 2,580 0 0 0.00% 0
23.05.08 10,260 80 1,409 0 0 0.00% 0
23.05.04 10,365 105 174 0 0 0.00% 0
23.05.03 10,445 80 539 0 0 0.00% 0
23.05.02 10,440 5 71 0 0 0.00% 0
23.04.28 10,310 130 1,139 0 0 0.00% 0
23.04.27 10,375 65 1,870 0 0 0.00% 0
23.04.26 10,405 30 2,748 0 0 0.00% 0
23.04.25 10,420 15 160 0 0 0.00% 0
23.04.24 10,415 5 621 0 0 0.00% 0
23.04.21 10,415 0 574 0 0 0.00% 0
23.04.20 10,415 0 214 0 0 0.00% 0
23.04.19 10,435 20 1,036 0 0 0.00% 0
23.04.18 10,355 80 216 0 0 0.00% 0
23.04.17 10,350 5 237 0 0 0.00% 0
23.04.14 10,295 0 23 0 0 0.00% 0
23.04.13 10,400 105 249 0 0 0.00% 0
23.04.12 10,340 60 43 0 0 0.00% 0
23.04.11 10,355 15 107 0 0 0.00% 0
23.04.10 10,300 55 1,332 0 0 0.00% 0
23.04.07 10,295 5 7 0 0 0.00% 0
23.04.06 10,295 0 321 0 0 0.00% 0
23.04.05 10,320 25 284 0 0 0.00% 0
23.04.04 10,290 30 229 0 0 0.00% 0
23.04.03 10,140 150 1,231 0 0 0.00% 0
23.03.31 10,035 105 748 0 0 0.00% 0
23.03.30 10,000 35 182 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:52 더보기 >