RISE 미국30년국채엔화노출(합성 H)

(472870)    I    코스피 ETF 11.22 15:33
8,525 전일 8,500 고가 8,545 상한가 11,050 거래량
(주)
414,157
25 0.29% 시가 8,525 저가 8,505 하한가 5,950 거래대금
(백만)
3,532
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 8,500 25 414,157 17,219 20,119 0.04% 46,179,881
24.11.21 8,420 80 338,279 -4,129 2,900 0.01% 46,197,100
24.11.20 8,460 40 416,212 -13,279 7,029 0.02% 44,692,971
24.11.19 8,485 25 272,090 17,408 20,308 0.05% 44,679,692
24.11.18 8,400 85 743,353 0 2,900 0.01% 44,697,100
24.11.15 8,440 40 806,022 0 2,900 0.01% 44,697,100
24.11.14 8,555 105 1,079,735 -19,200 2,900 0.01% 44,697,100
24.11.13 8,795 240 870,362 15,777 22,100 0.05% 44,677,900
24.11.12 8,700 95 753,450 -16,161 6,323 0.01% 44,693,677
24.11.11 8,645 55 572,717 15,737 22,484 0.05% 44,677,516
24.11.08 8,550 95 735,339 6,747 6,747 0.02% 43,193,253
24.11.07 8,565 15 1,666,312 0 0 0.00% 0
24.11.06 8,720 155 3,654,987 0 0 0.00% 0
24.11.05 8,670 50 481,757 0 0 0.00% 0
24.11.04 8,770 100 903,174 0 0 0.00% 0
24.11.01 8,700 70 512,002 0 0 0.00% 0
24.10.31 8,675 25 462,054 0 0 0.00% 0
24.10.30 8,695 0 536,155 0 0 0.00% 0
24.10.29 8,650 45 463,718 0 0 0.00% 0
24.10.28 8,895 245 1,516,945 0 0 0.00% 0
24.10.25 8,750 145 630,856 0 0 0.00% 0
24.10.24 8,735 15 666,412 0 0 0.00% 0
24.10.23 8,800 65 882,661 0 0 0.00% 0
24.10.22 9,045 245 2,126,662 0 0 0.00% 0
24.10.21 8,960 85 296,186 0 0 0.00% 0
24.10.18 9,115 155 830,900 0 0 0.00% 0
24.10.17 9,105 10 430,510 0 0 0.00% 0
24.10.16 8,975 130 684,779 0 0 0.00% 0
24.10.15 8,905 70 627,088 0 0 0.00% 0
24.10.14 8,960 55 1,150,973 0 0 0.00% 0
24.10.11 8,970 10 973,882 0 0 0.00% 0
24.10.10 9,135 165 1,347,238 0 0 0.00% 0
24.10.08 9,140 5 900,189 0 0 0.00% 0
24.10.07 9,320 180 1,363,598 0 0 0.00% 0
24.10.04 9,510 190 1,305,749 0 0 0.00% 0
24.10.02 9,520 10 1,012,604 0 0 0.00% 0
24.09.30 9,430 90 1,219,517 0 0 0.00% 0
24.09.27 9,475 25 2,187,854 0 0 0.00% 0
24.09.26 9,660 185 2,020,694 0 0 0.00% 0
24.09.25 9,620 40 919,019 0 0 0.00% 0
24.09.24 9,630 10 1,321,363 0 0 0.00% 0
24.09.23 9,825 195 1,166,371 0 0 0.00% 0
24.09.20 9,770 55 778,485 0 0 0.00% 0
24.09.19 10,010 240 2,199,634 0 0 0.00% 0
24.09.13 9,940 70 1,651,612 0 0 0.00% 0
24.09.12 10,095 155 1,574,014 0 0 0.00% 0
24.09.11 9,895 200 1,596,933 0 0 0.00% 0
24.09.10 9,810 85 863,444 0 0 0.00% 0
24.09.09 9,820 10 1,266,145 0 0 0.00% 0
24.09.06 9,745 75 1,509,933 0 0 0.00% 0
24.09.05 9,565 180 1,421,501 0 0 0.00% 0
24.09.04 9,370 195 1,616,096 0 0 0.00% 0
24.09.03 9,345 25 820,696 0 0 0.00% 0
24.09.02 9,485 140 870,256 0 0 0.00% 0
24.08.30 9,525 40 478,475 0 0 0.00% 0
24.08.29 9,605 60 435,836 0 0 0.00% 0
24.08.28 9,550 55 397,030 0 0 0.00% 0
24.08.27 9,635 85 855,212 0 0 0.00% 0
24.08.26 9,545 90 1,112,020 0 0 0.00% 0
24.08.23 9,610 65 848,841 0 0 0.00% 0
24.08.22 9,590 20 644,552 0 0 0.00% 0
24.08.21 9,395 195 1,197,141 0 0 0.00% 0
24.08.20 9,520 125 1,279,566 0 0 0.00% 0
24.08.19 9,425 95 1,424,811 0 0 0.00% 0
24.08.16 9,570 145 1,089,042 0 0 0.00% 0
24.08.14 9,520 50 897,986 0 0 0.00% 0
24.08.13 9,550 30 883,246 0 0 0.00% 0
24.08.12 9,440 110 1,094,007 0 0 0.00% 0
24.08.09 9,640 200 1,906,452 0 0 0.00% 0
24.08.08 9,625 15 1,888,634 0 0 0.00% 0
24.08.07 9,795 170 3,225,237 0 0 0.00% 0
24.08.06 10,150 355 4,830,171 0 0 0.00% 0
24.08.05 9,395 755 6,576,842 0 0 0.00% 0
24.08.02 9,190 205 2,214,884 0 0 0.00% 0
24.08.01 9,000 190 1,622,087 0 0 0.00% 0
24.07.31 8,890 110 1,305,938 0 0 0.00% 0
24.07.30 8,965 55 822,613 0 0 0.00% 0
24.07.29 8,895 70 753,573 0 0 0.00% 0
24.07.26 8,880 15 735,579 0 0 0.00% 0
24.07.25 8,860 20 882,126 0 0 0.00% 0
24.07.24 8,780 80 670,083 0 0 0.00% 0
24.07.23 8,825 45 492,839 0 0 0.00% 0
24.07.22 8,770 55 449,715 0 0 0.00% 0
24.07.19 8,880 110 570,427 0 0 0.00% 0
24.07.18 8,795 85 923,813 0 0 0.00% 0
24.07.17 8,725 70 540,822 0 0 0.00% 0
24.07.16 8,685 40 660,123 0 0 0.00% 0
24.07.15 8,675 10 881,776 0 0 0.00% 0
24.07.12 8,455 220 1,163,853 0 0 0.00% 0
24.07.11 8,495 40 622,489 0 0 0.00% 0
24.07.10 8,535 40 493,130 0 0 0.00% 0
24.07.09 8,510 25 768,524 0 0 0.00% 0
24.07.08 8,445 65 666,708 0 0 0.00% 0
24.07.05 8,395 50 681,015 0 0 0.00% 0
24.07.04 8,345 50 698,151 0 0 0.00% 0
24.07.03 8,335 10 828,412 0 0 0.00% 0
24.07.02 8,420 85 677,710 0 0 0.00% 0
24.07.01 8,540 120 710,216 0 0 0.00% 0
24.06.28 8,595 55 676,349 0 0 0.00% 0
24.06.27 8,760 145 540,952 0 0 0.00% 0
24.06.26 8,815 55 353,518 0 0 0.00% 0
24.06.25 8,770 45 332,943 0 0 0.00% 0
24.06.24 8,800 30 328,637 0 0 0.00% 0
24.06.21 8,850 50 597,867 0 0 0.00% 0
24.06.20 8,875 25 388,968 0 0 0.00% 0
24.06.19 8,810 65 458,277 0 0 0.00% 0
24.06.18 8,855 45 438,256 0 0 0.00% 0
24.06.17 8,795 60 449,079 0 0 0.00% 0
24.06.14 8,700 95 560,082 0 0 0.00% 0
24.06.13 8,655 45 376,403 0 0 0.00% 0
24.06.12 8,580 75 398,308 0 0 0.00% 0
24.06.11 8,585 5 389,950 0 0 0.00% 0
24.06.10 8,805 220 759,884 0 0 0.00% 0
24.06.07 8,785 20 619,074 0 0 0.00% 0
24.06.05 8,680 105 611,016 0 0 0.00% 0
24.06.04 8,535 145 624,111 0 0 0.00% 0
24.06.03 8,515 20 399,340 0 0 0.00% 0
24.05.31 8,425 90 367,161 0 0 0.00% 0
24.05.30 8,420 25 438,040 0 0 0.00% 0
24.05.29 8,530 110 924,888 0 0 0.00% 0
24.05.28 8,580 50 504,687 0 0 0.00% 0
24.05.27 8,575 5 399,771 0 0 0.00% 0
24.05.24 8,605 30 316,425 0 0 0.00% 0
24.05.23 8,580 25 470,084 0 0 0.00% 0
24.05.22 8,575 5 569,363 0 0 0.00% 0
24.05.21 8,575 0 528,365 0 0 0.00% 0
24.05.20 8,665 90 328,158 0 0 0.00% 0
24.05.17 8,725 60 366,909 0 0 0.00% 0
24.05.16 8,550 175 635,260 0 0 0.00% 0
24.05.14 8,560 10 229,453 0 0 0.00% 0
24.05.13 8,620 60 404,769 0 0 0.00% 0
24.05.10 8,555 65 356,774 0 0 0.00% 0
24.05.09 8,620 65 456,374 0 0 0.00% 0
24.05.08 8,610 10 439,543 0 0 0.00% 0
24.05.07 8,570 40 708,452 0 0 0.00% 0
24.05.03 8,500 70 605,032 0 0 0.00% 0
24.05.02 8,480 20 508,846 0 0 0.00% 0
24.04.30 8,395 85 946,350 0 0 0.00% 0
24.04.29 8,415 0 2,162,137 0 0 0.00% 0
24.04.26 8,450 35 1,413,459 0 0 0.00% 0
24.04.25 8,515 65 1,079,719 0 0 0.00% 0
24.04.24 8,620 105 1,265,738 0 0 0.00% 0
24.04.23 8,585 35 874,054 0 0 0.00% 0
24.04.22 8,715 130 1,031,086 0 0 0.00% 0
24.04.19 8,660 55 1,341,327 0 0 0.00% 0
24.04.18 8,605 55 768,468 0 0 0.00% 0
24.04.17 8,710 105 1,163,473 0 0 0.00% 0
24.04.16 8,780 70 835,274 0 0 0.00% 0
24.04.15 8,770 0 0 0 0 0.00% 0
24.04.12 8,750 20 1,053,729 0 0 0.00% 0
24.04.11 8,905 155 1,510,551 0 0 0.00% 0
24.04.09 8,840 65 767,873 0 0 0.00% 0
24.04.08 9,000 160 1,200,469 0 0 0.00% 0
24.04.05 8,880 120 1,031,186 0 0 0.00% 0
24.04.04 8,940 60 1,295,562 0 0 0.00% 0
24.04.03 9,030 90 1,176,291 0 0 0.00% 0
24.04.02 9,175 145 1,591,334 0 0 0.00% 0
24.04.01 9,255 80 1,132,645 0 0 0.00% 0
24.03.29 9,140 115 929,802 0 0 0.00% 0
24.03.28 9,075 65 1,206,295 0 0 0.00% 0
24.03.27 9,030 45 1,015,495 0 0 0.00% 0
24.03.26 9,100 70 1,150,622 0 0 0.00% 0
24.03.25 9,030 70 1,106,916 0 0 0.00% 0
24.03.22 8,870 160 1,294,880 0 0 0.00% 0
24.03.21 8,985 115 2,628,879 0 0 0.00% 0
24.03.20 9,030 45 1,314,945 0 0 0.00% 0
24.03.19 9,095 65 1,632,327 0 0 0.00% 0
24.03.18 9,125 30 1,004,830 0 0 0.00% 0
24.03.15 9,180 55 923,482 0 0 0.00% 0
24.03.14 9,240 60 974,488 0 0 0.00% 0
24.03.13 9,295 55 942,726 0 0 0.00% 0
24.03.12 9,340 45 1,101,521 0 0 0.00% 0
24.03.11 9,345 5 1,163,486 0 0 0.00% 0
24.03.08 9,385 40 1,179,799 0 0 0.00% 0
24.03.07 9,245 140 943,650 0 0 0.00% 0
24.03.06 9,130 115 779,464 0 0 0.00% 0
24.03.05 9,120 10 702,984 0 0 0.00% 0
24.03.04 9,055 65 1,019,879 0 0 0.00% 0
24.02.29 9,025 30 503,590 0 0 0.00% 0
24.02.28 9,035 10 522,063 0 0 0.00% 0
24.02.27 9,100 65 699,137 0 0 0.00% 0
24.02.26 8,925 175 592,384 0 0 0.00% 0
24.02.23 8,920 5 939,118 0 0 0.00% 0
24.02.22 9,005 85 969,454 0 0 0.00% 0
24.02.21 8,995 10 630,625 0 0 0.00% 0
24.02.20 9,050 55 789,870 0 0 0.00% 0
24.02.19 9,050 0 876,816 0 0 0.00% 0
24.02.16 9,065 15 784,170 0 0 0.00% 0
24.02.15 8,975 90 901,941 0 0 0.00% 0
24.02.14 9,130 155 913,979 0 0 0.00% 0
24.02.13 9,275 145 1,196,970 0 0 0.00% 0
24.02.08 9,345 70 904,874 0 0 0.00% 0
24.02.07 9,315 30 591,799 0 0 0.00% 0
24.02.06 9,430 115 878,676 0 0 0.00% 0
24.02.05 9,735 305 938,914 0 0 0.00% 0
24.02.02 9,595 140 573,743 0 0 0.00% 0
24.02.01 9,510 85 955,777 0 0 0.00% 0
24.01.31 9,440 70 273,526 0 0 0.00% 0
24.01.30 9,315 125 328,855 0 0 0.00% 0
24.01.29 9,340 25 229,286 0 0 0.00% 0
24.01.26 9,260 80 460,673 0 0 0.00% 0
24.01.25 9,330 70 414,424 0 0 0.00% 0
24.01.24 9,345 15 533,480 0 0 0.00% 0
24.01.23 9,385 40 458,704 0 0 0.00% 0
24.01.22 9,245 140 588,000 0 0 0.00% 0
24.01.19 9,425 180 767,280 0 0 0.00% 0
24.01.18 9,475 50 522,609 0 0 0.00% 0
24.01.17 9,615 140 505,462 0 0 0.00% 0
24.01.16 9,680 65 433,342 0 0 0.00% 0
24.01.15 9,620 60 437,948 0 0 0.00% 0
24.01.12 9,585 35 534,565 0 0 0.00% 0
24.01.11 9,685 100 620,335 0 0 0.00% 0
24.01.10 9,765 80 614,299 0 0 0.00% 0
24.01.09 9,650 115 589,939 0 0 0.00% 0
24.01.08 9,690 40 500,600 0 0 0.00% 0
24.01.05 9,880 190 915,252 0 0 0.00% 0
24.01.04 9,950 70 776,348 0 0 0.00% 0
24.01.03 9,980 30 830,096 0 0 0.00% 0
24.01.02 10,070 90 1,261,047 0 0 0.00% 0
23.12.28 9,885 185 1,395,597 0 0 0.00% 0
23.12.27 0 5 701,511 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.23 16:11 더보기 >