RISE 미국30년국채엔화노출(합성 H)
(472870) I 코스피 ETF 11.22 15:338,525 | 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.