RISE 글로벌리얼티인컴
(475380) I 코스피 ETF 09.20 15:3310,705 | 전일 | 10,765 | 고가 | 10,760 | 상한가 | 13,990 |
거래량 (주) |
39,757 |
60 -0.56% | 시가 | 10,760 | 저가 | 10,685 | 하한가 | 7,540 |
거래대금 (백만) |
425 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 10,765 | 60 | 39,757 | -106 | 488 | 0.01% | 3,799,512 |
24.09.19 | 10,820 | 55 | 30,166 | -198 | 594 | 0.02% | 3,799,406 |
24.09.13 | 10,850 | 30 | 20,885 | -552 | 792 | 0.02% | 3,799,208 |
24.09.12 | 10,760 | 90 | 11,462 | 1,344 | 1,344 | 0.04% | 3,798,656 |
24.09.11 | 10,685 | 75 | 69,640 | 0 | 0 | 0.00% | 3,800,000 |
24.09.10 | 10,615 | 70 | 34,332 | 740 | 1,344 | 0.04% | 3,798,656 |
24.09.09 | 10,520 | 95 | 21,813 | -588 | 604 | 0.02% | 3,799,396 |
24.09.06 | 10,575 | 55 | 19,989 | -104 | 1,192 | 0.03% | 3,798,808 |
24.09.05 | 10,560 | 15 | 14,411 | 1,296 | 1,296 | 0.03% | 3,798,704 |
24.09.04 | 10,505 | 55 | 22,632 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,475 | 30 | 25,927 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,430 | 45 | 22,308 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,410 | 20 | 11,137 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,535 | 90 | 23,484 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,480 | 55 | 19,727 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,475 | 5 | 23,979 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,425 | 50 | 33,519 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,385 | 40 | 18,355 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,345 | 40 | 16,828 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,345 | 0 | 25,579 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,365 | 20 | 937,682 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,535 | 170 | 52,582 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,575 | 40 | 37,714 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,585 | 10 | 23,239 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,670 | 85 | 35,302 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,550 | 120 | 39,459 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,560 | 10 | 21,297 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,635 | 75 | 11,436 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,475 | 160 | 38,864 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,960 | 515 | 104,306 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,540 | 580 | 115,654 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,500 | 40 | 48,589 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,540 | 40 | 45,221 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,465 | 75 | 68,701 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,460 | 40 | 19,644 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,375 | 85 | 19,350 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,375 | 0 | 29,337 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,475 | 100 | 47,477 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,535 | 60 | 20,488 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,550 | 15 | 44,708 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,530 | 20 | 38,883 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,555 | 25 | 38,695 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,450 | 105 | 61,900 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,390 | 60 | 41,340 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,320 | 70 | 36,452 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,210 | 110 | 63,395 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,000 | 210 | 78,467 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,940 | 60 | 49,672 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,925 | 15 | 35,273 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,905 | 20 | 34,290 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,875 | 30 | 33,346 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,885 | 10 | 23,143 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,905 | 20 | 21,731 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,910 | 5 | 28,325 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,910 | 0 | 45,563 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,870 | 40 | 27,271 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,845 | 25 | 96,292 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,905 | 25 | 89,922 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,940 | 35 | 144,830 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,890 | 50 | 131,542 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,860 | 30 | 114,814 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,860 | 0 | 119,548 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,870 | 10 | 123,076 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,875 | 5 | 119,087 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,900 | 25 | 117,779 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,850 | 50 | 106,007 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,800 | 50 | 131,045 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,790 | 10 | 148,859 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,810 | 20 | 129,888 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,840 | 30 | 107,625 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,880 | 40 | 117,566 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,840 | 40 | 125,464 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,840 | 0 | 127,558 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,830 | 10 | 107,346 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,745 | 85 | 124,806 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,615 | 130 | 18,613 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,635 | 15 | 23,841 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,675 | 40 | 51,065 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,690 | 15 | 54,143 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,725 | 35 | 64,075 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,880 | 155 | 59,582 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,940 | 60 | 45,329 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,915 | 25 | 26,412 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,930 | 15 | 40,100 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,885 | 45 | 46,566 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,820 | 65 | 26,218 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,800 | 20 | 46,453 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,835 | 35 | 40,641 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,815 | 20 | 46,754 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,705 | 110 | 50,045 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,710 | 5 | 42,498 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,600 | 110 | 25,222 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,605 | 5 | 65,703 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,590 | 15 | 27,227 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,700 | 110 | 59,380 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,630 | 70 | 107,851 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,695 | 30 | 123,746 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,635 | 60 | 129,942 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,705 | 70 | 134,680 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,650 | 55 | 130,956 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,655 | 5 | 157,208 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,550 | 105 | 115,859 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,570 | 20 | 138,581 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,680 | 110 | 180,479 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,805 | 125 | 168,029 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,870 | 65 | 146,171 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,865 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,830 | 35 | 134,963 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,995 | 165 | 205,725 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,920 | 75 | 127,608 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,885 | 35 | 147,365 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,895 | 10 | 155,751 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,915 | 20 | 161,457 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,010 | 95 | 237,966 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,165 | 155 | 184,800 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,135 | 30 | 134,743 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,070 | 65 | 54,688 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,965 | 140 | 78,059 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,935 | 30 | 60,352 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,980 | 45 | 108,717 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,035 | 55 | 186,882 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,990 | 45 | 60,746 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,025 | 35 | 152,972 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,065 | 40 | 220,399 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,070 | 5 | 231,505 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,055 | 15 | 265,045 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,115 | 60 | 265,324 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,150 | 35 | 269,284 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,135 | 15 | 258,143 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,195 | 60 | 307,453 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,185 | 10 | 291,340 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,235 | 50 | 349,630 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,270 | 35 | 297,710 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,325 | 55 | 326,637 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,240 | 85 | 235,113 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,090 | 150 | 257,415 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,990 | 100 | 264,600 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,985 | 5 | 290,188 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,075 | 90 | 365,901 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,060 | 15 | 333,225 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,030 | 30 | 260,404 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,995 | 35 | 284,344 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,005 | 10 | 392,591 | 0 | 0 | 0.00% | 0 |
24.02.20 | 0 | 10 | 611,203 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대차, 체코기업·대학과 미래모빌리티 생태계 구축 맞손
-
2
금감원 신임 부원장에 김병칠
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
식약처, 희귀 위선암 치료 신약 허가
-
5
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
6
[인사] 과학기술정보통신부
-
7
한·체코, '원전 전주기 협력' 체계 강화한다
-
8
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
9
尹대통령 "팀 '체코리아', 원전 르네상스 함께 이뤄 나가자"(종합)
-
10
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"