RISE 25-03 회사채(AA-이상)액티브

(464540)    I    코스피 ETF 11.21 15:32
51,050 전일 51,030 고가 51,055 상한가 66,365 거래량
(주)
2,268
20 0.04% 시가 51,045 저가 51,045 하한가 35,735 거래대금
(백만)
116
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 51,030 20 2,268 0 40 0.00% 3,267,960
24.11.20 51,025 5 2,237 0 40 0.00% 3,267,960
24.11.19 51,020 5 1,977 0 40 0.00% 3,267,960
24.11.18 51,015 5 2,862 0 40 0.00% 3,267,960
24.11.15 51,020 5 265 0 40 0.00% 3,267,960
24.11.14 50,995 25 2,094 0 40 0.00% 3,267,960
24.11.13 50,990 5 4,398 0 40 0.00% 3,267,960
24.11.12 50,995 5 1,766 0 40 0.00% 4,267,960
24.11.11 50,985 10 1,975 0 40 0.00% 4,267,960
24.11.08 50,980 5 2,715 0 40 0.00% 4,267,960
24.11.07 50,965 15 4,244 40 40 0.00% 4,267,960
24.11.06 50,975 10 1,238 0 0 0.00% 0
24.11.05 50,960 15 2,950 0 0 0.00% 0
24.11.04 50,965 5 2,764 0 0 0.00% 0
24.11.01 50,950 15 2,092 0 0 0.00% 0
24.10.31 50,935 15 1,424 0 0 0.00% 0
24.10.30 51,095 5 4,200 0 0 0.00% 0
24.10.29 51,100 5 2,936 0 0 0.00% 0
24.10.28 51,100 0 2,434 0 0 0.00% 0
24.10.25 51,085 15 3,346 0 0 0.00% 0
24.10.24 51,080 5 2,674 0 0 0.00% 0
24.10.23 51,075 5 1,729 0 0 0.00% 0
24.10.22 51,060 15 4,639 0 0 0.00% 0
24.10.21 51,055 5 4,248 0 0 0.00% 0
24.10.18 51,050 5 4,823 0 0 0.00% 0
24.10.17 51,035 15 670 0 0 0.00% 0
24.10.16 51,040 5 1,058 0 0 0.00% 0
24.10.15 51,030 10 1,623 0 0 0.00% 0
24.10.14 51,025 5 9,451 0 0 0.00% 0
24.10.11 51,015 10 621 0 0 0.00% 0
24.10.10 51,005 10 1,686 0 0 0.00% 0
24.10.08 51,000 5 455 0 0 0.00% 0
24.10.07 50,995 5 425 0 0 0.00% 0
24.10.04 50,985 10 1,721 0 0 0.00% 0
24.10.02 50,970 15 7,582 0 0 0.00% 0
24.09.30 50,960 10 705 0 0 0.00% 0
24.09.27 51,140 0 3,050 0 0 0.00% 0
24.09.26 51,125 15 374 0 0 0.00% 0
24.09.25 51,110 15 938 0 0 0.00% 0
24.09.24 51,110 0 278 0 0 0.00% 0
24.09.23 51,100 10 977 0 0 0.00% 0
24.09.20 51,090 10 3,961 0 0 0.00% 0
24.09.19 51,085 5 829 0 0 0.00% 0
24.09.13 51,070 15 940 0 0 0.00% 0
24.09.12 51,045 25 317 0 0 0.00% 0
24.09.11 51,050 5 1,697 0 0 0.00% 0
24.09.10 51,045 5 198 0 0 0.00% 0
24.09.09 51,040 5 438 0 0 0.00% 0
24.09.06 51,035 5 1,174 0 0 0.00% 0
24.09.05 51,010 25 513 0 0 0.00% 0
24.09.04 51,005 5 398 0 0 0.00% 0
24.09.03 51,010 5 430 0 0 0.00% 0
24.09.02 51,010 0 1,574 0 0 0.00% 0
24.08.30 50,995 15 959 0 0 0.00% 0
24.08.29 51,070 10 161 0 0 0.00% 0
24.08.28 51,075 5 73 0 0 0.00% 0
24.08.27 51,075 0 2,443 0 0 0.00% 0
24.08.26 51,060 15 402 0 0 0.00% 0
24.08.23 51,055 5 661 0 0 0.00% 0
24.08.22 51,050 5 1,195 0 0 0.00% 0
24.08.21 51,035 15 185 0 0 0.00% 0
24.08.20 51,035 0 692 0 0 0.00% 0
24.08.19 51,045 10 336 0 0 0.00% 0
24.08.16 51,025 20 463 0 0 0.00% 0
24.08.14 51,020 5 366 0 0 0.00% 0
24.08.13 51,015 5 746 0 0 0.00% 0
24.08.12 51,015 0 231 0 0 0.00% 0
24.08.09 51,005 10 278 0 0 0.00% 0
24.08.08 50,995 10 1,055 0 0 0.00% 0
24.08.07 50,990 5 170 0 0 0.00% 0
24.08.06 50,980 10 2,429 0 0 0.00% 0
24.08.05 50,960 20 466 0 0 0.00% 0
24.08.02 50,960 0 14,704 0 0 0.00% 0
24.08.01 50,945 15 3,414 0 0 0.00% 0
24.07.31 50,945 0 130 0 0 0.00% 0
24.07.30 50,980 40 187 0 0 0.00% 0
24.07.29 51,010 30 80,547 0 0 0.00% 0
24.07.26 50,995 15 8,021 0 0 0.00% 0
24.07.25 50,985 10 7,213 0 0 0.00% 0
24.07.24 50,980 5 643 0 0 0.00% 0
24.07.23 50,970 10 265 0 0 0.00% 0
24.07.22 50,975 5 480 0 0 0.00% 0
24.07.19 50,960 15 3,416 0 0 0.00% 0
24.07.18 50,955 5 729 0 0 0.00% 0
24.07.17 50,940 15 684 0 0 0.00% 0
24.07.16 50,935 5 6,180 0 0 0.00% 0
24.07.15 50,945 10 560 0 0 0.00% 0
24.07.12 50,930 15 839 0 0 0.00% 0
24.07.11 50,920 10 1,521 0 0 0.00% 0
24.07.10 50,915 5 3,393 0 0 0.00% 0
24.07.09 50,900 15 4,022 0 0 0.00% 0
24.07.08 50,890 10 2,951 0 0 0.00% 0
24.07.05 50,885 5 565 0 0 0.00% 0
24.07.04 50,870 15 7,208 0 0 0.00% 0
24.07.03 50,850 20 939 0 0 0.00% 0
24.07.02 50,825 25 1,046 0 0 0.00% 0
24.07.01 50,840 15 1,265 0 0 0.00% 0
24.06.28 50,825 15 13,106 0 0 0.00% 0
24.06.27 51,045 20 387 0 0 0.00% 0
24.06.26 51,040 5 710 0 0 0.00% 0
24.06.25 51,040 0 428 0 0 0.00% 0
24.06.24 51,035 5 550 0 0 0.00% 0
24.06.21 51,030 5 1,298 0 0 0.00% 0
24.06.20 51,015 15 4,250 0 0 0.00% 0
24.06.19 51,005 10 5,105 0 0 0.00% 0
24.06.18 51,005 0 1,101 0 0 0.00% 0
24.06.17 50,990 15 1,180 0 0 0.00% 0
24.06.14 50,990 0 1,205 0 0 0.00% 0
24.06.13 50,960 30 700 0 0 0.00% 0
24.06.12 50,960 0 1,298 0 0 0.00% 0
24.06.11 50,945 15 1,272 0 0 0.00% 0
24.06.10 50,950 5 171 0 0 0.00% 0
24.06.07 50,935 15 998 0 0 0.00% 0
24.06.05 50,930 5 223 0 0 0.00% 0
24.06.04 50,905 25 518 0 0 0.00% 0
24.06.03 50,900 5 21,868 0 0 0.00% 0
24.05.31 50,900 0 283 0 0 0.00% 0
24.05.30 51,010 20 234 0 0 0.00% 0
24.05.29 51,010 0 306 0 0 0.00% 0
24.05.28 50,995 15 2,571 0 0 0.00% 0
24.05.27 51,010 15 246 0 0 0.00% 0
24.05.24 50,995 15 20,097 0 0 0.00% 0
24.05.23 50,975 20 588 0 0 0.00% 0
24.05.22 50,970 5 611 0 0 0.00% 0
24.05.21 50,960 10 608 0 0 0.00% 0
24.05.20 50,965 5 780 0 0 0.00% 0
24.05.17 50,970 5 978 0 0 0.00% 0
24.05.16 50,935 35 1,497 0 0 0.00% 0
24.05.14 50,930 5 171 0 0 0.00% 0
24.05.13 50,920 10 293 0 0 0.00% 0
24.05.10 50,915 5 339 0 0 0.00% 0
24.05.09 50,915 0 527 0 0 0.00% 0
24.05.08 50,900 15 22,707 0 0 0.00% 0
24.05.07 50,870 30 1,188 0 0 0.00% 0
24.05.03 50,875 5 243 0 0 0.00% 0
24.05.02 50,850 25 1,573 0 0 0.00% 0
24.04.30 50,835 15 855 0 0 0.00% 0
24.04.29 50,890 0 444 0 0 0.00% 0
24.04.26 50,885 5 6,078 0 0 0.00% 0
24.04.25 50,865 20 378 0 0 0.00% 0
24.04.24 50,875 10 1,001 0 0 0.00% 0
24.04.23 50,865 10 813 0 0 0.00% 0
24.04.22 50,880 15 6,697 0 0 0.00% 0
24.04.19 50,885 5 923 0 0 0.00% 0
24.04.18 50,850 35 1,839 0 0 0.00% 0
24.04.17 50,850 0 1,103 0 0 0.00% 0
24.04.16 50,845 5 794 0 0 0.00% 0
24.04.15 50,855 0 0 0 0 0.00% 0
24.04.12 50,825 30 1,655 0 0 0.00% 0
24.04.11 50,815 10 469 0 0 0.00% 0
24.04.09 50,815 0 1,091 0 0 0.00% 0
24.04.08 50,825 10 280 0 0 0.00% 0
24.04.05 50,810 15 235 0 0 0.00% 0
24.04.04 50,795 15 441 0 0 0.00% 0
24.04.03 50,785 10 1,484 0 0 0.00% 0
24.04.02 50,790 5 3,184 0 0 0.00% 0
24.04.01 50,765 25 1,518 0 0 0.00% 0
24.03.29 50,755 10 341 0 0 0.00% 0
24.03.28 51,000 5 1,221 0 0 0.00% 0
24.03.27 50,985 15 396 0 0 0.00% 0
24.03.26 50,975 10 271 0 0 0.00% 0
24.03.25 50,975 0 1,075 0 0 0.00% 0
24.03.22 50,970 5 4,299 0 0 0.00% 0
24.03.21 50,935 35 4,046 0 0 0.00% 0
24.03.20 50,930 5 776 0 0 0.00% 0
24.03.19 50,920 10 413 0 0 0.00% 0
24.03.18 50,905 15 466 0 0 0.00% 0
24.03.15 50,895 10 1,204 0 0 0.00% 0
24.03.14 50,885 10 552 0 0 0.00% 0
24.03.13 50,870 15 9,789 0 0 0.00% 0
24.03.12 50,885 15 225 0 0 0.00% 0
24.03.11 50,880 5 3,954 0 0 0.00% 0
24.03.08 50,865 15 5,706 0 0 0.00% 0
24.03.07 50,850 15 2,712 0 0 0.00% 0
24.03.06 50,840 10 1,081 0 0 0.00% 0
24.03.05 50,825 15 1,987 0 0 0.00% 0
24.03.04 50,825 0 4,046 0 0 0.00% 0
24.02.29 50,825 0 3,938 0 0 0.00% 0
24.02.28 50,920 35 324 0 0 0.00% 0
24.02.27 50,935 15 2,332 0 0 0.00% 0
24.02.26 50,930 5 1,250 0 0 0.00% 0
24.02.23 50,940 10 1,143 0 0 0.00% 0
24.02.22 50,910 30 973 0 0 0.00% 0
24.02.21 50,905 5 15,475 0 0 0.00% 0
24.02.20 50,900 5 1,395 0 0 0.00% 0
24.02.19 50,895 5 7,589 0 0 0.00% 0
24.02.16 50,895 0 2,827 0 0 0.00% 0
24.02.15 50,860 35 11,245 0 0 0.00% 0
24.02.14 50,865 5 2,010 0 0 0.00% 0
24.02.13 50,880 15 4,844 0 0 0.00% 0
24.02.08 50,870 10 10,403 0 0 0.00% 0
24.02.07 50,845 25 804 0 0 0.00% 0
24.02.06 50,815 30 2,843 0 0 0.00% 0
24.02.05 50,840 25 2,313 0 0 0.00% 0
24.02.02 50,820 20 945 0 0 0.00% 0
24.02.01 50,800 20 3,124 0 0 0.00% 0
24.01.31 50,795 5 2,279 0 0 0.00% 0
24.01.30 50,815 10 2,906 0 0 0.00% 0
24.01.29 50,825 10 4,403 0 0 0.00% 0
24.01.26 50,795 30 3,230 0 0 0.00% 0
24.01.25 50,780 15 3,047 0 0 0.00% 0
24.01.24 50,785 5 4,972 0 0 0.00% 0
24.01.23 50,775 10 5,838 0 0 0.00% 0
24.01.22 50,755 20 7,028 0 0 0.00% 0
24.01.19 50,765 10 1,197 0 0 0.00% 0
24.01.18 50,745 20 1,217 0 0 0.00% 0
24.01.17 50,745 0 681 0 0 0.00% 0
24.01.16 50,745 0 1,932 0 0 0.00% 0
24.01.15 50,725 20 3,819 0 0 0.00% 0
24.01.12 50,710 15 1,583 0 0 0.00% 0
24.01.11 50,675 35 2,478 0 0 0.00% 0
24.01.10 50,685 10 21,861 0 0 0.00% 0
24.01.09 50,655 30 2,208 0 0 0.00% 0
24.01.08 50,650 5 4,197 0 0 0.00% 0
24.01.05 50,655 5 6,324 0 0 0.00% 0
24.01.04 50,620 35 2,404 0 0 0.00% 0
24.01.03 50,600 20 2,127 0 0 0.00% 0
24.01.02 50,605 5 10,880 0 0 0.00% 0
23.12.28 50,600 5 3,493 0 0 0.00% 0
23.12.27 50,810 20 1,723 0 0 0.00% 0
23.12.26 50,800 10 7,573 0 0 0.00% 0
23.12.22 50,790 10 8,961 0 0 0.00% 0
23.12.21 50,785 5 4,591 0 0 0.00% 0
23.12.20 50,775 10 14,056 0 0 0.00% 0
23.12.19 50,770 5 9,610 0 0 0.00% 0
23.12.18 50,785 15 3,299 0 0 0.00% 0
23.12.15 50,730 55 731 0 0 0.00% 0
23.12.14 50,660 70 10,322 0 0 0.00% 0
23.12.13 50,655 5 874 0 0 0.00% 0
23.12.12 50,640 15 3,822 0 0 0.00% 0
23.12.11 50,635 5 7,784 0 0 0.00% 0
23.12.08 50,625 10 511 0 0 0.00% 0
23.12.07 50,630 5 8,884 0 0 0.00% 0
23.12.06 50,605 25 8,309 0 0 0.00% 0
23.12.05 50,590 15 8,697 0 0 0.00% 0
23.12.04 50,545 45 12,632 0 0 0.00% 0
23.12.01 50,530 15 6,136 0 0 0.00% 0
23.11.30 50,500 30 1,927 0 0 0.00% 0
23.11.29 50,560 30 1,453 0 0 0.00% 0
23.11.28 50,535 25 10,772 0 0 0.00% 0
23.11.27 50,535 0 6,338 0 0 0.00% 0
23.11.24 50,535 0 14,258 0 0 0.00% 0
23.11.23 50,505 30 8,612 0 0 0.00% 0
23.11.22 50,505 0 4,592 0 0 0.00% 0
23.11.21 50,480 25 699 0 0 0.00% 0
23.11.20 50,460 20 2,536 0 0 0.00% 0
23.11.17 50,410 50 1,711 0 0 0.00% 0
23.11.16 50,365 50 1,897 0 0 0.00% 0
23.11.15 50,320 45 501 0 0 0.00% 0
23.11.14 50,295 25 5,844 0 0 0.00% 0
23.11.13 50,305 10 2,373 0 0 0.00% 0
23.11.10 50,295 10 2,362 0 0 0.00% 0
23.11.09 50,285 10 1,451 0 0 0.00% 0
23.11.08 50,280 5 15,416 0 0 0.00% 0
23.11.07 50,270 10 6,750 0 0 0.00% 0
23.11.06 50,260 10 136 0 0 0.00% 0
23.11.03 50,255 5 2,240 0 0 0.00% 0
23.11.02 50,210 45 58 0 0 0.00% 0
23.11.01 50,190 20 12 0 0 0.00% 0
23.10.31 50,180 10 1,936 0 0 0.00% 0
23.10.30 50,240 30 521 0 0 0.00% 0
23.10.27 50,230 10 8,677 0 0 0.00% 0
23.10.26 50,235 5 1,375 0 0 0.00% 0
23.10.25 50,235 0 939 0 0 0.00% 0
23.10.24 50,230 5 596 0 0 0.00% 0
23.10.23 50,225 5 63 0 0 0.00% 0
23.10.20 50,195 30 110 0 0 0.00% 0
23.10.19 50,195 0 320 0 0 0.00% 0
23.10.18 50,215 20 661 0 0 0.00% 0
23.10.17 50,225 10 682 0 0 0.00% 0
23.10.16 50,235 10 407 0 0 0.00% 0
23.10.13 50,240 5 13,956 0 0 0.00% 0
23.10.12 50,195 45 148 0 0 0.00% 0
23.10.11 50,175 20 8,640 0 0 0.00% 0
23.10.10 50,145 30 134 0 0 0.00% 0
23.10.06 50,105 40 1,179 0 0 0.00% 0
23.10.05 50,060 45 20,840 0 0 0.00% 0
23.10.04 50,150 90 1,086 0 0 0.00% 0
23.09.27 50,130 20 590 0 0 0.00% 0
23.09.26 50,160 40 1,255 0 0 0.00% 0
23.09.25 50,165 5 6,546 0 0 0.00% 0
23.09.22 50,145 20 23,857 0 0 0.00% 0
23.09.21 50,135 10 21,456 0 0 0.00% 0
23.09.20 50,125 10 26,100 0 0 0.00% 0
23.09.19 50,135 10 30,468 0 0 0.00% 0
23.09.18 50,155 20 26,585 0 0 0.00% 0
23.09.15 50,150 5 26,374 0 0 0.00% 0
23.09.14 50,115 35 19,568 0 0 0.00% 0
23.09.13 50,140 25 25,842 0 0 0.00% 0
23.09.12 50,115 25 24,016 0 0 0.00% 0
23.09.11 50,125 10 28,829 0 0 0.00% 0
23.09.08 50,090 35 18,323 0 0 0.00% 0
23.09.07 50,120 30 21,702 0 0 0.00% 0
23.09.06 50,110 10 30,398 0 0 0.00% 0
23.09.05 50,130 20 27,775 0 0 0.00% 0
23.09.04 50,150 20 42,944 0 0 0.00% 0
23.09.01 50,140 10 37,477 0 0 0.00% 0
23.08.31 50,105 35 27,911 0 0 0.00% 0
23.08.30 50,110 5 44,404 0 0 0.00% 0
23.08.29 50,095 15 51,019 0 0 0.00% 0
23.08.28 50,100 5 92,095 0 0 0.00% 0
23.08.25 50,095 5 20,709 0 0 0.00% 0
23.08.24 50,075 20 29,340 0 0 0.00% 0
23.08.23 50,050 25 46,160 0 0 0.00% 0
23.08.22 50,055 5 63,220 0 0 0.00% 0
23.08.21 50,055 0 39,989 0 0 0.00% 0
23.08.18 50,045 10 30,482 0 0 0.00% 0
23.08.17 0 15 32,787 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:27 더보기 >