RISE 200위클리커버드콜
(475720) I 코스피 ETF 09.20 15:339,445 | 전일 | 9,390 | 고가 | 9,475 | 상한가 | 12,205 |
거래량 (주) |
101,736 |
55 0.59% | 시가 | 9,465 | 저가 | 9,430 | 하한가 | 6,575 |
거래대금 (백만) |
962 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 9,390 | 55 | 101,736 | 7,808 | 15,358 | 0.11% | 14,534,642 |
24.09.19 | 9,360 | 30 | 182,004 | 0 | 7,550 | 0.05% | 14,492,450 |
24.09.13 | 9,335 | 25 | 86,220 | 0 | 7,550 | 0.05% | 14,342,450 |
24.09.12 | 9,145 | 190 | 144,213 | 0 | 7,550 | 0.05% | 14,342,450 |
24.09.11 | 9,230 | 85 | 306,912 | -537 | 7,550 | 0.05% | 14,292,450 |
24.09.10 | 9,260 | 30 | 116,000 | 537 | 8,087 | 0.06% | 14,291,913 |
24.09.09 | 9,300 | 40 | 244,916 | 0 | 7,550 | 0.05% | 14,242,450 |
24.09.06 | 9,360 | 60 | 206,855 | 0 | 7,550 | 0.05% | 14,042,450 |
24.09.05 | 9,390 | 30 | 216,632 | 7,550 | 7,550 | 0.05% | 14,042,450 |
24.09.04 | 9,700 | 310 | 494,671 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,755 | 55 | 108,571 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,740 | 15 | 102,789 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,690 | 50 | 44,361 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,895 | 105 | 190,001 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,875 | 20 | 262,650 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,900 | 25 | 120,841 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,925 | 25 | 174,527 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,920 | 5 | 76,015 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,895 | 25 | 138,634 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,880 | 15 | 60,149 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,805 | 75 | 116,818 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,815 | 10 | 127,987 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,685 | 130 | 112,247 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,620 | 65 | 128,298 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,575 | 45 | 95,369 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,490 | 85 | 132,817 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,400 | 90 | 144,303 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,435 | 35 | 181,736 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,290 | 145 | 310,003 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,085 | 205 | 659,792 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,970 | 885 | 1,318,220 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,315 | 345 | 1,069,181 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,260 | 55 | 140,053 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,175 | 85 | 229,949 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,345 | 65 | 530,303 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,305 | 40 | 569,399 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,230 | 75 | 420,695 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,410 | 180 | 722,724 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,420 | 10 | 247,232 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,385 | 35 | 312,500 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,465 | 80 | 518,730 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,550 | 85 | 438,277 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,630 | 80 | 458,744 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,680 | 50 | 243,391 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,655 | 25 | 266,862 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,595 | 60 | 299,821 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,730 | 135 | 454,391 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,680 | 50 | 248,186 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,660 | 20 | 228,077 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,630 | 30 | 200,499 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,605 | 25 | 233,101 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,515 | 90 | 353,699 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,430 | 85 | 380,585 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,395 | 35 | 270,473 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,430 | 35 | 252,091 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,390 | 40 | 285,504 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,350 | 40 | 276,253 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,460 | 5 | 400,439 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,400 | 60 | 430,655 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,350 | 50 | 260,440 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,435 | 85 | 526,996 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,485 | 50 | 261,448 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,455 | 30 | 188,647 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,430 | 25 | 332,115 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,345 | 85 | 305,797 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,370 | 25 | 412,263 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,340 | 30 | 356,305 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,290 | 50 | 341,912 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,255 | 35 | 277,563 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,235 | 20 | 264,036 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,225 | 10 | 284,981 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,160 | 65 | 294,747 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,080 | 80 | 307,173 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,135 | 55 | 331,111 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,090 | 45 | 281,595 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,060 | 30 | 378,461 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,370 | 205 | 928,908 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,420 | 50 | 678,931 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,420 | 0 | 419,306 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,290 | 130 | 531,435 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,410 | 120 | 756,488 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,390 | 20 | 600,924 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,380 | 10 | 362,028 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,410 | 30 | 588,316 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,330 | 80 | 478,632 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,395 | 65 | 537,543 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,300 | 95 | 464,938 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,285 | 15 | 392,949 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,280 | 5 | 510,661 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,245 | 35 | 400,894 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,325 | 80 | 426,371 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,280 | 45 | 396,195 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,195 | 85 | 591,882 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,175 | 20 | 398,745 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,175 | 0 | 511,899 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,165 | 10 | 448,427 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,260 | 5 | 559,191 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,175 | 85 | 607,592 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,210 | 35 | 566,334 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,115 | 95 | 521,361 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,085 | 30 | 588,219 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,965 | 120 | 600,837 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,115 | 150 | 811,170 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,960 | 155 | 624,672 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,060 | 100 | 828,586 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,260 | 200 | 891,533 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,300 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,380 | 80 | 712,046 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,350 | 30 | 737,528 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,395 | 45 | 687,666 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,360 | 35 | 651,702 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,435 | 75 | 635,342 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,295 | 140 | 718,050 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,415 | 120 | 792,143 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,380 | 35 | 517,651 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,370 | 10 | 581,831 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,315 | 55 | 328,495 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,375 | 45 | 313,555 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,380 | 5 | 327,873 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,310 | 70 | 312,574 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,340 | 30 | 384,254 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,340 | 0 | 343,208 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,290 | 50 | 392,337 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,150 | 140 | 310,623 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,220 | 70 | 441,073 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,180 | 40 | 321,054 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,330 | 150 | 723,858 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,300 | 30 | 643,351 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,250 | 50 | 263,628 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,195 | 55 | 186,171 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,260 | 65 | 260,251 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,135 | 125 | 287,077 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,115 | 20 | 245,471 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,150 | 35 | 373,147 | 0 | 0 | 0.00% | 0 |
24.03.05 | 0 | 85 | 243,628 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
2
금감원 신임 부원장에 김병칠
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
5
尹대통령 "팀 '체코리아', 원전 르네상스 함께 이뤄 나가자"(종합)
-
6
한·체코, '원전 전주기 협력' 체계 강화한다
-
7
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
8
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
9
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범
-
10
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급