RISE KOFR금리액티브(합성)
(479520) I 코스피 ETF 09.20 15:33101,445 | 전일 | 101,420 | 고가 | 101,450 | 상한가 | 131,845 |
거래량 (주) |
903 |
25 0.02% | 시가 | 101,445 | 저가 | 101,445 | 하한가 | 70,995 |
거래대금 (백만) |
92 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 101,420 | 25 | 903 | 0 | 0 | 0.00% | 2,045,000 |
24.09.19 | 101,410 | 10 | 2,576 | 0 | 0 | 0.00% | 2,045,000 |
24.09.13 | 101,350 | 60 | 846 | 0 | 0 | 0.00% | 2,045,000 |
24.09.12 | 101,335 | 15 | 1,915 | 0 | 0 | 0.00% | 2,045,000 |
24.09.11 | 101,330 | 5 | 267 | 0 | 0 | 0.00% | 2,045,000 |
24.09.10 | 101,315 | 15 | 3,647 | 0 | 0 | 0.00% | 2,045,000 |
24.09.09 | 101,305 | 10 | 875 | 0 | 0 | 0.00% | 2,045,000 |
24.09.06 | 101,285 | 20 | 935 | 0 | 0 | 0.00% | 2,045,000 |
24.09.05 | 101,280 | 5 | 951 | 0 | 0 | 0.00% | 2,045,000 |
24.09.04 | 101,260 | 20 | 2,228 | 0 | 0 | 0.00% | 0 |
24.09.03 | 101,250 | 10 | 2,145 | 0 | 0 | 0.00% | 0 |
24.09.02 | 101,240 | 10 | 1,009 | 0 | 0 | 0.00% | 0 |
24.08.30 | 101,215 | 25 | 1,667 | 0 | 0 | 0.00% | 0 |
24.08.29 | 101,205 | 10 | 769 | 0 | 0 | 0.00% | 0 |
24.08.28 | 101,195 | 10 | 1,382 | 0 | 0 | 0.00% | 0 |
24.08.27 | 101,185 | 10 | 1,445 | 0 | 0 | 0.00% | 0 |
24.08.26 | 101,185 | 0 | 2,455 | 0 | 0 | 0.00% | 0 |
24.08.23 | 101,145 | 40 | 983 | 0 | 0 | 0.00% | 0 |
24.08.22 | 101,140 | 5 | 1,537 | 0 | 0 | 0.00% | 0 |
24.08.21 | 101,125 | 15 | 2,840 | 0 | 0 | 0.00% | 0 |
24.08.20 | 101,110 | 15 | 1,272 | 0 | 0 | 0.00% | 0 |
24.08.19 | 101,110 | 0 | 1,026 | 0 | 0 | 0.00% | 0 |
24.08.16 | 101,080 | 30 | 3,233 | 0 | 0 | 0.00% | 0 |
24.08.14 | 101,060 | 20 | 229 | 0 | 0 | 0.00% | 0 |
24.08.13 | 101,045 | 15 | 5,107 | 0 | 0 | 0.00% | 0 |
24.08.12 | 101,040 | 5 | 1,352 | 0 | 0 | 0.00% | 0 |
24.08.09 | 101,010 | 30 | 1,654 | 0 | 0 | 0.00% | 0 |
24.08.08 | 101,005 | 5 | 1,387 | 0 | 0 | 0.00% | 0 |
24.08.07 | 100,990 | 15 | 2,124 | 0 | 0 | 0.00% | 0 |
24.08.06 | 100,980 | 10 | 1,316 | 0 | 0 | 0.00% | 0 |
24.08.05 | 100,965 | 15 | 6,662 | 0 | 0 | 0.00% | 0 |
24.08.02 | 100,940 | 25 | 2,602 | 0 | 0 | 0.00% | 0 |
24.08.01 | 100,935 | 5 | 11,544 | 0 | 0 | 0.00% | 0 |
24.07.31 | 100,925 | 10 | 2,531 | 0 | 0 | 0.00% | 0 |
24.07.30 | 100,915 | 10 | 1,715 | 0 | 0 | 0.00% | 0 |
24.07.29 | 100,905 | 10 | 576 | 0 | 0 | 0.00% | 0 |
24.07.26 | 100,875 | 30 | 123 | 0 | 0 | 0.00% | 0 |
24.07.25 | 100,865 | 10 | 144 | 0 | 0 | 0.00% | 0 |
24.07.24 | 100,845 | 20 | 538 | 0 | 0 | 0.00% | 0 |
24.07.23 | 100,835 | 10 | 574 | 0 | 0 | 0.00% | 0 |
24.07.22 | 100,830 | 5 | 241 | 0 | 0 | 0.00% | 0 |
24.07.19 | 100,800 | 30 | 273 | 0 | 0 | 0.00% | 0 |
24.07.18 | 100,790 | 10 | 1,003 | 0 | 0 | 0.00% | 0 |
24.07.17 | 100,775 | 15 | 479 | 0 | 0 | 0.00% | 0 |
24.07.16 | 100,765 | 10 | 722 | 0 | 0 | 0.00% | 0 |
24.07.15 | 100,760 | 5 | 2,753 | 0 | 0 | 0.00% | 0 |
24.07.12 | 100,735 | 25 | 1,954 | 0 | 0 | 0.00% | 0 |
24.07.11 | 100,725 | 10 | 3,012 | 0 | 0 | 0.00% | 0 |
24.07.10 | 100,695 | 30 | 655 | 0 | 0 | 0.00% | 0 |
24.07.09 | 100,685 | 10 | 241 | 0 | 0 | 0.00% | 0 |
24.07.08 | 100,680 | 5 | 1,181 | 0 | 0 | 0.00% | 0 |
24.07.05 | 100,655 | 25 | 664 | 0 | 0 | 0.00% | 0 |
24.07.04 | 100,635 | 20 | 690 | 0 | 0 | 0.00% | 0 |
24.07.03 | 100,620 | 15 | 520 | 0 | 0 | 0.00% | 0 |
24.07.02 | 100,615 | 5 | 3,738 | 0 | 0 | 0.00% | 0 |
24.07.01 | 100,610 | 5 | 281 | 0 | 0 | 0.00% | 0 |
24.06.28 | 100,580 | 30 | 425 | 0 | 0 | 0.00% | 0 |
24.06.27 | 100,570 | 10 | 545 | 0 | 0 | 0.00% | 0 |
24.06.26 | 100,560 | 10 | 966 | 0 | 0 | 0.00% | 0 |
24.06.25 | 100,550 | 10 | 1,039 | 0 | 0 | 0.00% | 0 |
24.06.24 | 100,540 | 10 | 1,469 | 0 | 0 | 0.00% | 0 |
24.06.21 | 100,515 | 25 | 564 | 0 | 0 | 0.00% | 0 |
24.06.20 | 100,495 | 20 | 296 | 0 | 0 | 0.00% | 0 |
24.06.19 | 100,485 | 10 | 167 | 0 | 0 | 0.00% | 0 |
24.06.18 | 100,475 | 10 | 6,545 | 0 | 0 | 0.00% | 0 |
24.06.17 | 100,465 | 10 | 479 | 0 | 0 | 0.00% | 0 |
24.06.14 | 100,445 | 20 | 2,167 | 0 | 0 | 0.00% | 0 |
24.06.13 | 100,435 | 10 | 84 | 0 | 0 | 0.00% | 0 |
24.06.12 | 100,425 | 10 | 552 | 0 | 0 | 0.00% | 0 |
24.06.11 | 100,415 | 10 | 4,156 | 0 | 0 | 0.00% | 0 |
24.06.10 | 100,400 | 15 | 3,172 | 0 | 0 | 0.00% | 0 |
24.06.07 | 100,375 | 25 | 1,202 | 0 | 0 | 0.00% | 0 |
24.06.05 | 100,355 | 20 | 213 | 0 | 0 | 0.00% | 0 |
24.06.04 | 100,340 | 15 | 511 | 0 | 0 | 0.00% | 0 |
24.06.03 | 100,335 | 5 | 189 | 0 | 0 | 0.00% | 0 |
24.05.31 | 100,310 | 25 | 304 | 0 | 0 | 0.00% | 0 |
24.05.30 | 100,300 | 10 | 422 | 0 | 0 | 0.00% | 0 |
24.05.29 | 100,290 | 10 | 405 | 0 | 0 | 0.00% | 0 |
24.05.28 | 100,270 | 20 | 2,926 | 0 | 0 | 0.00% | 0 |
24.05.27 | 100,265 | 5 | 426 | 0 | 0 | 0.00% | 0 |
24.05.24 | 100,235 | 30 | 503 | 0 | 0 | 0.00% | 0 |
24.05.23 | 100,225 | 10 | 489 | 0 | 0 | 0.00% | 0 |
24.05.22 | 100,220 | 5 | 1,190 | 0 | 0 | 0.00% | 0 |
24.05.21 | 100,210 | 10 | 966 | 0 | 0 | 0.00% | 0 |
24.05.20 | 100,200 | 10 | 496 | 0 | 0 | 0.00% | 0 |
24.05.17 | 100,185 | 15 | 201 | 0 | 0 | 0.00% | 0 |
24.05.16 | 100,175 | 10 | 9,346 | 0 | 0 | 0.00% | 0 |
24.05.14 | 100,145 | 30 | 412 | 0 | 0 | 0.00% | 0 |
24.05.13 | 100,135 | 10 | 6,321 | 0 | 0 | 0.00% | 0 |
24.05.10 | 100,125 | 10 | 6,536 | 0 | 0 | 0.00% | 0 |
24.05.09 | 100,105 | 20 | 2,635 | 0 | 0 | 0.00% | 0 |
24.05.08 | 100,120 | 15 | 631 | 0 | 0 | 0.00% | 0 |
24.05.07 | 100,105 | 15 | 468 | 0 | 0 | 0.00% | 0 |
24.05.03 | 100,060 | 45 | 612 | 0 | 0 | 0.00% | 0 |
24.05.02 | 100,040 | 20 | 756 | 0 | 0 | 0.00% | 0 |
24.04.30 | 0 | 30 | 2,670 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)
-
3
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
4
한·체코, '원전 전주기 협력' 체계 강화한다
-
5
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
6
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
7
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
8
광양시 284가구 비바람에 정전…1시간 만에 복구
-
9
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)