RISE 국고채10년액티브
(481430) I 코스피 ETF 09.20 15:33104,845 | 전일 | 104,870 | 고가 | 104,995 | 상한가 | 136,330 |
거래량 (주) |
14,228 |
25 -0.02% | 시가 | 104,965 | 저가 | 104,825 | 하한가 | 73,410 |
거래대금 (백만) |
1,492 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 104,870 | 25 | 14,228 | 136 | 1,113 | 0.17% | 642,887 |
24.09.19 | 105,175 | 305 | 38,470 | 977 | 977 | 0.14% | 673,023 |
24.09.13 | 104,920 | 255 | 25,349 | 0 | 0 | 0.00% | 674,000 |
24.09.12 | 105,060 | 140 | 31,270 | 2,000 | 2,000 | 0.29% | 682,000 |
24.09.11 | 104,585 | 475 | 10,685 | 0 | 0 | 0.00% | 694,000 |
24.09.10 | 104,350 | 235 | 22,106 | 0 | 0 | 0.00% | 701,000 |
24.09.09 | 104,640 | 290 | 7,076 | 0 | 0 | 0.00% | 685,000 |
24.09.06 | 104,365 | 275 | 20,599 | 0 | 0 | 0.00% | 685,000 |
24.09.05 | 104,035 | 330 | 6,226 | 0 | 0 | 0.00% | 695,000 |
24.09.04 | 103,520 | 515 | 4,426 | 0 | 0 | 0.00% | 0 |
24.09.03 | 103,680 | 160 | 7,006 | 0 | 0 | 0.00% | 0 |
24.09.02 | 104,055 | 375 | 2,177 | 0 | 0 | 0.00% | 0 |
24.08.30 | 103,995 | 60 | 360 | 0 | 0 | 0.00% | 0 |
24.08.29 | 104,145 | 150 | 4,606 | 0 | 0 | 0.00% | 0 |
24.08.28 | 103,865 | 280 | 16,122 | 0 | 0 | 0.00% | 0 |
24.08.27 | 104,875 | 1,010 | 75,633 | 0 | 0 | 0.00% | 0 |
24.08.26 | 104,525 | 350 | 2,246 | 0 | 0 | 0.00% | 0 |
24.08.23 | 104,795 | 270 | 18,326 | 0 | 0 | 0.00% | 0 |
24.08.22 | 104,650 | 145 | 49,417 | 0 | 0 | 0.00% | 0 |
24.08.21 | 104,535 | 115 | 23,125 | 0 | 0 | 0.00% | 0 |
24.08.20 | 104,705 | 170 | 11,949 | 0 | 0 | 0.00% | 0 |
24.08.19 | 104,705 | 0 | 9,616 | 0 | 0 | 0.00% | 0 |
24.08.16 | 104,945 | 240 | 19,804 | 0 | 0 | 0.00% | 0 |
24.08.14 | 104,735 | 210 | 2,432 | 0 | 0 | 0.00% | 0 |
24.08.13 | 104,480 | 255 | 326 | 0 | 0 | 0.00% | 0 |
24.08.12 | 104,435 | 45 | 1,759 | 0 | 0 | 0.00% | 0 |
24.08.09 | 104,535 | 100 | 18,856 | 0 | 0 | 0.00% | 0 |
24.08.08 | 104,515 | 20 | 45,242 | 0 | 0 | 0.00% | 0 |
24.08.07 | 104,490 | 25 | 62,744 | 0 | 0 | 0.00% | 0 |
24.08.06 | 105,505 | 1,015 | 50,727 | 0 | 0 | 0.00% | 0 |
24.08.05 | 104,625 | 880 | 212,310 | 0 | 0 | 0.00% | 0 |
24.08.02 | 104,445 | 180 | 43,592 | 0 | 0 | 0.00% | 0 |
24.08.01 | 103,905 | 540 | 96,037 | 0 | 0 | 0.00% | 0 |
24.07.31 | 103,940 | 35 | 35,250 | 0 | 0 | 0.00% | 0 |
24.07.30 | 104,025 | 85 | 20,106 | 0 | 0 | 0.00% | 0 |
24.07.29 | 103,500 | 525 | 22,797 | 0 | 0 | 0.00% | 0 |
24.07.26 | 103,295 | 205 | 21,552 | 0 | 0 | 0.00% | 0 |
24.07.25 | 103,290 | 5 | 29,526 | 0 | 0 | 0.00% | 0 |
24.07.24 | 102,955 | 335 | 16,959 | 0 | 0 | 0.00% | 0 |
24.07.23 | 103,000 | 45 | 6,765 | 0 | 0 | 0.00% | 0 |
24.07.22 | 103,030 | 30 | 5,110 | 0 | 0 | 0.00% | 0 |
24.07.19 | 103,150 | 120 | 13,925 | 0 | 0 | 0.00% | 0 |
24.07.18 | 103,165 | 15 | 14,332 | 0 | 0 | 0.00% | 0 |
24.07.17 | 103,210 | 45 | 21,426 | 0 | 0 | 0.00% | 0 |
24.07.16 | 102,725 | 485 | 17,081 | 0 | 0 | 0.00% | 0 |
24.07.15 | 102,820 | 95 | 7,137 | 0 | 0 | 0.00% | 0 |
24.07.12 | 102,225 | 595 | 32,170 | 0 | 0 | 0.00% | 0 |
24.07.11 | 102,615 | 390 | 52,751 | 0 | 0 | 0.00% | 0 |
24.07.10 | 102,675 | 60 | 8,505 | 0 | 0 | 0.00% | 0 |
24.07.09 | 102,500 | 175 | 15,730 | 0 | 0 | 0.00% | 0 |
24.07.08 | 102,300 | 200 | 4,717 | 0 | 0 | 0.00% | 0 |
24.07.05 | 102,160 | 140 | 1,294 | 0 | 0 | 0.00% | 0 |
24.07.04 | 101,860 | 300 | 27,562 | 0 | 0 | 0.00% | 0 |
24.07.03 | 101,885 | 25 | 14,032 | 0 | 0 | 0.00% | 0 |
24.07.02 | 101,560 | 325 | 52,910 | 0 | 0 | 0.00% | 0 |
24.07.01 | 102,005 | 445 | 4,412 | 0 | 0 | 0.00% | 0 |
24.06.28 | 101,590 | 415 | 30,122 | 0 | 0 | 0.00% | 0 |
24.06.27 | 101,775 | 185 | 31,566 | 0 | 0 | 0.00% | 0 |
24.06.26 | 101,835 | 60 | 25,312 | 0 | 0 | 0.00% | 0 |
24.06.25 | 101,925 | 90 | 62,687 | 0 | 0 | 0.00% | 0 |
24.06.24 | 101,920 | 5 | 13,901 | 0 | 0 | 0.00% | 0 |
24.06.21 | 101,860 | 60 | 35,720 | 0 | 0 | 0.00% | 0 |
24.06.20 | 102,105 | 245 | 18,628 | 0 | 0 | 0.00% | 0 |
24.06.19 | 101,715 | 390 | 41,320 | 0 | 0 | 0.00% | 0 |
24.06.18 | 101,650 | 65 | 59,635 | 0 | 0 | 0.00% | 0 |
24.06.17 | 101,360 | 290 | 30,490 | 0 | 0 | 0.00% | 0 |
24.06.14 | 101,160 | 200 | 39,674 | 0 | 0 | 0.00% | 0 |
24.06.13 | 100,680 | 480 | 37,320 | 0 | 0 | 0.00% | 0 |
24.06.12 | 100,455 | 225 | 18,792 | 0 | 0 | 0.00% | 0 |
24.06.11 | 100,415 | 40 | 21,194 | 0 | 0 | 0.00% | 0 |
24.06.10 | 100,965 | 550 | 22,934 | 0 | 0 | 0.00% | 0 |
24.06.07 | 100,600 | 365 | 25,699 | 0 | 0 | 0.00% | 0 |
24.06.05 | 100,325 | 275 | 22,002 | 0 | 0 | 0.00% | 0 |
24.06.04 | 99,710 | 615 | 30,949 | 0 | 0 | 0.00% | 0 |
24.06.03 | 99,400 | 310 | 36,238 | 0 | 0 | 0.00% | 0 |
24.05.31 | 99,460 | 60 | 44,462 | 0 | 0 | 0.00% | 0 |
24.05.30 | 99,660 | 200 | 35,835 | 0 | 0 | 0.00% | 0 |
24.05.29 | 100,090 | 430 | 37,748 | 0 | 0 | 0.00% | 0 |
24.05.28 | 99,960 | 130 | 33,172 | 0 | 0 | 0.00% | 0 |
24.05.27 | 99,780 | 180 | 17,132 | 0 | 0 | 0.00% | 0 |
24.05.24 | 100,025 | 245 | 30,043 | 0 | 0 | 0.00% | 0 |
24.05.23 | 100,045 | 20 | 64,269 | 0 | 0 | 0.00% | 0 |
24.05.22 | 99,940 | 105 | 43,225 | 0 | 0 | 0.00% | 0 |
24.05.21 | 0 | 70 | 15,776 | 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"