RISE 중국본토CSI300

(463300)    I    코스피 ETF 09.20 15:33
8,395 전일 8,325 고가 8,480 상한가 10,820 거래량
(주) 		1,775
70 0.84% 시가 8,480 저가 8,280 하한가 5,830 거래대금
(백만) 		15
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 8,325 70 1,775 0 0 0.00% 3,700,000
24.09.19 8,200 125 4,134 0 0 0.00% 3,700,000
24.09.13 8,320 120 1,356 0 0 0.00% 3,700,000
24.09.12 8,265 55 505 0 0 0.00% 3,700,000
24.09.11 8,265 0 3,342 0 0 0.00% 3,700,000
24.09.10 8,285 20 5,708 0 0 0.00% 3,700,000
24.09.09 8,390 105 2,392 0 0 0.00% 3,700,000
24.09.06 8,485 95 2,492 0 0 0.00% 3,700,000
24.09.05 8,500 15 10,252 0 0 0.00% 3,700,000
24.09.04 8,530 30 1,572 0 0 0.00% 0
24.09.03 8,560 30 8,747 0 0 0.00% 0
24.09.02 8,705 145 2,951 0 0 0.00% 0
24.08.30 8,520 185 3,297 0 0 0.00% 0
24.08.29 8,495 25 1,241 0 0 0.00% 0
24.08.28 8,530 35 2,592 0 0 0.00% 0
24.08.27 8,560 30 1,043 0 0 0.00% 0
24.08.26 8,590 30 1,225 0 0 0.00% 0
24.08.23 8,560 30 4,602 0 0 0.00% 0
24.08.22 8,610 50 2,875 0 0 0.00% 0
24.08.21 8,590 20 752 0 0 0.00% 0
24.08.20 8,650 60 2,436 0 0 0.00% 0
24.08.19 8,740 90 4,087 0 0 0.00% 0
24.08.16 8,735 5 451 0 0 0.00% 0
24.08.14 8,730 5 847 0 0 0.00% 0
24.08.13 8,705 25 3,126 0 0 0.00% 0
24.08.12 8,745 40 15,408 0 0 0.00% 0
24.08.09 8,850 105 3,487 0 0 0.00% 0
24.08.08 8,850 0 1,322 0 0 0.00% 0
24.08.07 8,720 130 7,049 0 0 0.00% 0
24.08.06 8,790 70 8,234 0 0 0.00% 0
24.08.05 8,810 20 5,038 0 0 0.00% 0
24.08.02 8,930 120 198 0 0 0.00% 0
24.08.01 9,035 105 3,189 0 0 0.00% 0
24.07.31 8,810 225 2,690 0 0 0.00% 0
24.07.30 8,990 180 3,800 0 0 0.00% 0
24.07.29 8,975 15 2,304 0 0 0.00% 0
24.07.26 8,955 20 1,306 0 0 0.00% 0
24.07.25 8,930 25 3,284 0 0 0.00% 0
24.07.24 9,065 135 777 0 0 0.00% 0
24.07.23 9,210 145 2,095 0 0 0.00% 0
24.07.22 9,210 0 2,019 0 0 0.00% 0
24.07.19 9,170 40 4,100 0 0 0.00% 0
24.07.18 9,120 50 2,377 0 0 0.00% 0
24.07.17 9,135 15 1,345 0 0 0.00% 0
24.07.16 9,070 65 11,129 0 0 0.00% 0
24.07.15 9,025 45 1,263 0 0 0.00% 0
24.07.12 8,900 125 1,860 0 0 0.00% 0
24.07.11 8,850 50 4,956 0 0 0.00% 0
24.07.10 8,905 55 6,663 0 0 0.00% 0
24.07.09 8,805 100 3,891 0 0 0.00% 0
24.07.08 8,910 105 4,952 0 0 0.00% 0
24.07.05 9,015 105 12,072 0 0 0.00% 0
24.07.04 9,015 0 4,734 0 0 0.00% 0
24.07.03 9,060 45 2,408 0 0 0.00% 0
24.07.02 9,090 30 3,957 0 0 0.00% 0
24.07.01 9,025 65 651 0 0 0.00% 0
24.06.28 9,085 60 732 0 0 0.00% 0
24.06.27 9,090 5 3,292 0 0 0.00% 0
24.06.26 9,020 70 2,920 0 0 0.00% 0
24.06.25 9,060 40 3,798 0 0 0.00% 0
24.06.24 9,110 50 2,412 0 0 0.00% 0
24.06.21 9,095 15 2,141 0 0 0.00% 0
24.06.20 9,220 125 2,089 0 0 0.00% 0
24.06.19 9,165 55 2,614 0 0 0.00% 0
24.06.18 9,200 35 6,709 0 0 0.00% 0
24.06.17 9,155 45 2,466 0 0 0.00% 0
24.06.14 9,135 20 2,916 0 0 0.00% 0
24.06.13 9,200 65 3,651 0 0 0.00% 0
24.06.12 9,160 40 3,173 0 0 0.00% 0
24.06.11 9,240 80 2,633 0 0 0.00% 0
24.06.10 9,190 50 3,750 0 0 0.00% 0
24.06.07 9,320 130 2,474 0 0 0.00% 0
24.06.05 9,350 30 1,256 0 0 0.00% 0
24.06.04 9,245 105 1,084 0 0 0.00% 0
24.06.03 9,380 135 4,380 0 0 0.00% 0
24.05.31 9,285 95 7,862 0 0 0.00% 0
24.05.30 9,270 15 907 0 0 0.00% 0
24.05.29 9,240 30 873 0 0 0.00% 0
24.05.28 9,295 55 1,656 0 0 0.00% 0
24.05.27 9,315 20 1,908 0 0 0.00% 0
24.05.24 9,340 25 2,268 0 0 0.00% 0
24.05.23 9,465 125 2,558 0 0 0.00% 0
24.05.22 9,430 35 1,795 0 0 0.00% 0
24.05.21 9,430 0 6,485 0 0 0.00% 0
24.05.20 9,430 0 4,753 0 0 0.00% 0
24.05.17 9,295 135 5,760 0 0 0.00% 0
24.05.16 9,440 145 5,609 0 0 0.00% 0
24.05.14 9,460 20 5,719 0 0 0.00% 0
24.05.13 9,495 35 3,464 0 0 0.00% 0
24.05.10 9,435 60 2,277 0 0 0.00% 0
24.05.09 9,390 45 8,430 0 0 0.00% 0
24.05.08 9,430 40 3,226 0 0 0.00% 0
24.05.07 9,460 30 2,841 0 0 0.00% 0
24.05.03 9,385 75 5,764 0 0 0.00% 0
24.05.02 9,420 35 5,560 0 0 0.00% 0
24.04.30 9,420 0 4,740 0 0 0.00% 0
24.04.29 9,220 200 3,886 0 0 0.00% 0
24.04.26 9,110 110 4,644 0 0 0.00% 0
24.04.25 9,055 55 692 0 0 0.00% 0
24.04.24 9,100 45 1,075 0 0 0.00% 0
24.04.23 9,170 70 983 0 0 0.00% 0
24.04.22 9,200 30 1,847 0 0 0.00% 0
24.04.19 9,285 85 3,345 0 0 0.00% 0
24.04.18 9,250 35 7,166 0 0 0.00% 0
24.04.17 9,270 20 3,134 0 0 0.00% 0
24.04.16 9,205 65 4,919 0 0 0.00% 0
24.04.15 9,050 0 0 0 0 0.00% 0
24.04.12 8,975 75 15,149 0 0 0.00% 0
24.04.11 8,990 15 5,720 0 0 0.00% 0
24.04.09 9,045 55 2,625 0 0 0.00% 0
24.04.08 9,060 15 2,608 0 0 0.00% 0
24.04.05 9,045 15 1,777 0 0 0.00% 0
24.04.04 9,030 15 7,043 0 0 0.00% 0
24.04.03 9,115 85 4,662 0 0 0.00% 0
24.04.02 9,035 80 7,545 0 0 0.00% 0
24.04.01 8,950 85 7,292 0 0 0.00% 0
24.03.29 8,925 25 3,322 0 0 0.00% 0
24.03.28 8,970 45 2,387 0 0 0.00% 0
24.03.27 8,935 35 2,927 0 0 0.00% 0
24.03.26 8,970 35 2,079 0 0 0.00% 0
24.03.25 8,965 5 7,899 0 0 0.00% 0
24.03.22 9,000 35 2,326 0 0 0.00% 0
24.03.21 9,055 55 5,732 0 0 0.00% 0
24.03.20 9,100 45 12,096 0 0 0.00% 0
24.03.19 9,060 40 2,905 0 0 0.00% 0
24.03.18 8,960 100 4,076 0 0 0.00% 0
24.03.15 8,910 50 2,954 0 0 0.00% 0
24.03.14 8,905 5 2,949 0 0 0.00% 0
24.03.13 8,945 40 3,033 0 0 0.00% 0
24.03.12 8,900 45 5,243 0 0 0.00% 0
24.03.11 8,855 45 10,741 0 0 0.00% 0
24.03.08 8,915 60 6,013 0 0 0.00% 0
24.03.07 9,020 105 1,090 0 0 0.00% 0
24.03.06 8,990 30 3,857 0 0 0.00% 0
24.03.05 8,915 75 2,348 0 0 0.00% 0
24.03.04 8,860 55 8,187 0 0 0.00% 0
24.02.29 8,805 55 2,481 0 0 0.00% 0
24.02.28 8,785 20 3,305 0 0 0.00% 0
24.02.27 8,735 50 788 0 0 0.00% 0
24.02.26 8,835 100 3,536 0 0 0.00% 0
24.02.23 8,810 25 5,920 0 0 0.00% 0
24.02.22 8,810 0 3,610 0 0 0.00% 0
24.02.21 8,675 135 8,845 0 0 0.00% 0
24.02.20 8,620 55 9,736 0 0 0.00% 0
24.02.19 8,585 35 5,138 0 0 0.00% 0
24.02.16 8,515 70 4,189 0 0 0.00% 0
24.02.15 8,515 0 4,599 0 0 0.00% 0
24.02.14 8,550 35 3,519 0 0 0.00% 0
24.02.13 8,460 90 2,363 0 0 0.00% 0
24.02.08 8,440 20 7,404 0 0 0.00% 0
24.02.07 8,330 110 11,685 0 0 0.00% 0
24.02.06 8,085 245 19,435 0 0 0.00% 0
24.02.05 7,915 170 6,501 0 0 0.00% 0
24.02.02 8,165 250 5,757 0 0 0.00% 0
24.02.01 8,205 40 3,179 0 0 0.00% 0
24.01.31 8,270 65 930 0 0 0.00% 0
24.01.30 8,435 165 4,410 0 0 0.00% 0
24.01.29 8,555 120 1,193 0 0 0.00% 0
24.01.26 8,500 55 7,057 0 0 0.00% 0
24.01.25 8,310 190 6,409 0 0 0.00% 0
24.01.24 8,255 55 7,471 0 0 0.00% 0
24.01.23 8,205 50 10,609 0 0 0.00% 0
24.01.22 8,290 85 4,917 0 0 0.00% 0
24.01.19 8,180 110 1,078 0 0 0.00% 0
24.01.18 8,330 150 7,009 0 0 0.00% 0
24.01.17 8,325 5 2,418 0 0 0.00% 0
24.01.16 8,270 55 3,668 0 0 0.00% 0
24.01.15 8,275 5 2,864 0 0 0.00% 0
24.01.12 8,270 5 1,453 0 0 0.00% 0
24.01.11 8,260 10 1,592 0 0 0.00% 0
24.01.10 8,280 20 1,228 0 0 0.00% 0
24.01.09 8,315 35 1,275 0 0 0.00% 0
24.01.08 8,355 40 2,570 0 0 0.00% 0
24.01.05 8,365 10 1,927 0 0 0.00% 0
24.01.04 8,425 60 3,202 0 0 0.00% 0
24.01.03 8,500 75 3,037 0 0 0.00% 0
24.01.02 8,470 30 3,886 0 0 0.00% 0
23.12.28 8,255 215 1,024 0 0 0.00% 0
23.12.27 8,265 10 637 0 0 0.00% 0
23.12.26 8,340 75 3,316 0 0 0.00% 0
23.12.22 8,295 45 2,751 0 0 0.00% 0
23.12.21 8,240 55 2,199 0 0 0.00% 0
23.12.20 8,295 55 880 0 0 0.00% 0
23.12.19 8,285 10 70 0 0 0.00% 0
23.12.18 8,325 40 470 0 0 0.00% 0
23.12.15 8,330 5 585 0 0 0.00% 0
23.12.14 8,440 110 1,567 0 0 0.00% 0
23.12.13 8,590 150 815 0 0 0.00% 0
23.12.12 8,600 10 386 0 0 0.00% 0
23.12.11 8,500 100 1,846 0 0 0.00% 0
23.12.08 8,625 125 498 0 0 0.00% 0
23.12.07 8,515 110 339 0 0 0.00% 0
23.12.06 8,565 50 71 0 0 0.00% 0
23.12.05 8,665 100 537 0 0 0.00% 0
23.12.04 8,695 30 494 0 0 0.00% 0
23.12.01 8,635 60 97 0 0 0.00% 0
23.11.30 8,650 15 180 0 0 0.00% 0
23.11.29 8,705 55 722 0 0 0.00% 0
23.11.28 8,700 5 780 0 0 0.00% 0
23.11.27 8,800 100 843 0 0 0.00% 0
23.11.24 8,720 80 214 0 0 0.00% 0
23.11.23 8,825 105 196 0 0 0.00% 0
23.11.22 8,825 0 240 0 0 0.00% 0
23.11.21 8,770 55 68 0 0 0.00% 0
23.11.20 8,655 115 381 0 0 0.00% 0
23.11.17 8,785 130 837 0 0 0.00% 0
23.11.16 8,840 55 572 0 0 0.00% 0
23.11.15 8,900 60 835 0 0 0.00% 0
23.11.14 8,860 40 171 0 0 0.00% 0
23.11.13 8,835 25 75 0 0 0.00% 0
23.11.10 8,875 40 10,511 0 0 0.00% 0
23.11.09 8,850 25 1,138 0 0 0.00% 0
23.11.08 8,850 0 24 0 0 0.00% 0
23.11.07 8,885 35 392 0 0 0.00% 0
23.11.06 8,780 105 56 0 0 0.00% 0
23.11.03 8,930 150 254 0 0 0.00% 0
23.11.02 9,060 130 132 0 0 0.00% 0
23.11.01 8,980 80 39 0 0 0.00% 0
23.10.31 9,100 120 4 0 0 0.00% 0
23.10.30 9,030 70 947 0 0 0.00% 0
23.10.27 8,825 205 15 0 0 0.00% 0
23.10.26 8,855 30 199 0 0 0.00% 0
23.10.25 8,715 140 2,627 0 0 0.00% 0
23.10.24 8,760 45 174 0 0 0.00% 0
23.10.23 8,835 75 8 0 0 0.00% 0
23.10.20 8,980 145 106 0 0 0.00% 0
23.10.19 9,080 100 56 0 0 0.00% 0
23.10.18 9,130 50 38 0 0 0.00% 0
23.10.17 9,140 10 17 0 0 0.00% 0
23.10.16 9,250 110 111 0 0 0.00% 0
23.10.13 9,275 25 22 0 0 0.00% 0
23.10.12 9,185 90 1 0 0 0.00% 0
23.10.11 9,195 10 77 0 0 0.00% 0
23.10.10 9,310 115 1,023 0 0 0.00% 0
23.10.06 9,370 60 14 0 0 0.00% 0
23.10.05 9,425 55 13 0 0 0.00% 0
23.10.04 9,380 45 195 0 0 0.00% 0
23.09.27 9,260 120 17 0 0 0.00% 0
23.09.26 9,240 20 8 0 0 0.00% 0
23.09.25 9,240 0 1,044 0 0 0.00% 0
23.09.22 9,290 50 110 0 0 0.00% 0
23.09.21 9,200 90 5 0 0 0.00% 0
23.09.20 9,240 40 11 0 0 0.00% 0
23.09.19 9,250 10 2 0 0 0.00% 0
23.09.18 9,265 15 250 0 0 0.00% 0
23.09.15 9,250 15 194 0 0 0.00% 0
23.09.14 9,230 20 1,710 0 0 0.00% 0
23.09.13 9,355 125 36 0 0 0.00% 0
23.09.12 9,355 0 524 0 0 0.00% 0
23.09.11 9,250 105 11 0 0 0.00% 0
23.09.08 9,390 140 120 0 0 0.00% 0
23.09.07 9,460 70 412 0 0 0.00% 0
23.09.06 9,515 55 69 0 0 0.00% 0
23.09.05 9,500 15 37 0 0 0.00% 0
23.09.04 9,320 180 248 0 0 0.00% 0
23.09.01 9,380 60 136 0 0 0.00% 0
23.08.31 9,350 30 74 0 0 0.00% 0
23.08.30 9,415 65 2,229 0 0 0.00% 0
23.08.29 9,240 175 223 0 0 0.00% 0
23.08.28 9,235 5 55,422 0 0 0.00% 0
23.08.25 9,265 30 48 0 0 0.00% 0
23.08.24 9,290 25 111 0 0 0.00% 0
23.08.23 9,250 40 362 0 0 0.00% 0
23.08.22 9,380 130 15 0 0 0.00% 0
23.08.21 9,505 125 187 0 0 0.00% 0
23.08.18 9,455 50 344 0 0 0.00% 0
23.08.17 9,585 130 118 0 0 0.00% 0
23.08.16 9,595 10 350 0 0 0.00% 0
23.08.14 9,785 190 66 0 0 0.00% 0
23.08.11 9,860 75 80 0 0 0.00% 0
23.08.10 9,890 30 5,168 0 0 0.00% 0
23.08.09 9,905 15 138 0 0 0.00% 0
23.08.08 0 85 1,635 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:45 더보기 >