RISE 2차전지TOP10인버스(합성)

(465350)    I    코스피 ETF 11.25 13:42
30,225 전일 31,385 고가 31,240 상한가 40,800 거래량
(주)
275,363
1,160 -3.70% 시가 31,080 저가 30,065 하한가 21,970 거래대금
(백만)
8,396
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 31,685 300 370,001 43,903 89,259 2.98% 2,910,741
24.11.21 32,525 840 394,256 43,877 45,356 1.51% 2,954,644
24.11.20 32,730 205 319,996 -749 1,479 0.05% 2,998,521
24.11.19 33,360 630 418,292 -7,978 2,228 0.07% 2,997,772
24.11.18 34,545 1,185 776,842 -4,161 10,206 0.34% 2,989,794
24.11.15 32,500 2,045 1,358,539 2,497 14,367 0.48% 2,985,633
24.11.14 31,480 870 504,756 3,655 11,870 0.40% 2,988,130
24.11.13 30,255 1,225 693,582 -3,681 8,215 0.27% 2,991,785
24.11.12 30,100 155 677,592 -11,960 11,896 0.40% 2,988,104
24.11.11 29,425 675 378,572 23,856 23,856 0.80% 2,976,144
24.11.08 29,635 210 583,517 0 0 0.00% 0
24.11.07 28,965 670 1,075,859 0 0 0.00% 0
24.11.06 27,215 1,750 860,220 0 0 0.00% 0
24.11.05 26,620 595 299,698 0 0 0.00% 0
24.11.04 27,880 1,260 594,237 0 0 0.00% 0
24.11.01 28,020 140 419,737 0 0 0.00% 0
24.10.31 27,620 400 446,485 0 0 0.00% 0
24.10.30 27,150 470 311,675 0 0 0.00% 0
24.10.29 26,995 155 328,209 0 0 0.00% 0
24.10.28 28,595 1,600 479,550 0 0 0.00% 0
24.10.25 28,425 170 248,289 0 0 0.00% 0
24.10.24 27,250 1,175 408,019 0 0 0.00% 0
24.10.23 29,245 1,995 366,842 0 0 0.00% 0
24.10.22 28,110 1,135 332,747 0 0 0.00% 0
24.10.21 28,345 235 151,607 0 0 0.00% 0
24.10.18 27,990 355 300,008 0 0 0.00% 0
24.10.17 27,695 295 267,868 0 0 0.00% 0
24.10.16 27,475 220 206,521 0 0 0.00% 0
24.10.15 26,670 805 312,642 0 0 0.00% 0
24.10.14 26,185 485 380,755 0 0 0.00% 0
24.10.11 25,575 610 318,769 0 0 0.00% 0
24.10.10 25,295 280 196,544 0 0 0.00% 0
24.10.08 25,570 275 329,162 0 0 0.00% 0
24.10.07 26,230 660 394,421 0 0 0.00% 0
24.10.04 25,760 470 416,028 0 0 0.00% 0
24.10.02 25,705 55 427,134 0 0 0.00% 0
24.09.30 25,250 455 425,338 0 0 0.00% 0
24.09.27 25,310 60 329,514 0 0 0.00% 0
24.09.26 25,955 645 429,579 0 0 0.00% 0
24.09.25 25,855 100 514,652 0 0 0.00% 0
24.09.24 27,070 1,215 771,674 0 0 0.00% 0
24.09.23 28,000 930 411,959 0 0 0.00% 0
24.09.20 27,885 115 343,684 0 0 0.00% 0
24.09.19 28,020 135 393,204 0 0 0.00% 0
24.09.13 28,270 250 433,117 0 0 0.00% 0
24.09.12 29,100 830 458,977 0 0 0.00% 0
24.09.11 30,585 1,485 1,117,544 0 0 0.00% 0
24.09.10 29,920 665 469,193 0 0 0.00% 0
24.09.09 29,675 245 553,742 0 0 0.00% 0
24.09.06 28,275 1,400 626,694 0 0 0.00% 0
24.09.05 28,040 235 585,655 0 0 0.00% 0
24.09.04 27,215 825 836,368 0 0 0.00% 0
24.09.03 27,045 170 682,913 0 0 0.00% 0
24.09.02 28,650 1,605 1,839,620 0 0 0.00% 0
24.08.30 28,750 100 398,394 0 0 0.00% 0
24.08.29 29,715 965 904,553 0 0 0.00% 0
24.08.28 29,050 665 480,222 0 0 0.00% 0
24.08.27 29,220 170 405,112 0 0 0.00% 0
24.08.26 29,620 400 383,003 0 0 0.00% 0
24.08.23 29,080 540 563,531 0 0 0.00% 0
24.08.22 29,905 825 715,459 0 0 0.00% 0
24.08.21 30,845 940 898,679 0 0 0.00% 0
24.08.20 31,080 235 378,018 0 0 0.00% 0
24.08.19 29,965 1,115 566,108 0 0 0.00% 0
24.08.16 29,960 5 342,486 0 0 0.00% 0
24.08.14 30,660 700 552,124 0 0 0.00% 0
24.08.13 30,625 35 485,008 0 0 0.00% 0
24.08.12 30,945 320 307,793 0 0 0.00% 0
24.08.09 32,365 1,420 1,233,474 0 0 0.00% 0
24.08.08 31,190 1,175 896,637 0 0 0.00% 0
24.08.07 30,375 815 700,594 0 0 0.00% 0
24.08.06 32,750 2,375 2,140,283 0 0 0.00% 0
24.08.05 29,690 3,060 1,078,126 0 0 0.00% 0
24.08.02 29,485 205 863,165 0 0 0.00% 0
24.08.01 30,450 965 570,646 0 0 0.00% 0
24.07.31 29,660 790 823,410 0 0 0.00% 0
24.07.30 29,880 220 741,538 0 0 0.00% 0
24.07.29 30,280 400 761,785 0 0 0.00% 0
24.07.26 29,505 775 682,901 0 0 0.00% 0
24.07.25 30,065 560 1,384,196 0 0 0.00% 0
24.07.24 29,600 465 717,439 0 0 0.00% 0
24.07.23 29,145 455 561,358 0 0 0.00% 0
24.07.22 27,930 1,215 1,005,642 0 0 0.00% 0
24.07.19 28,535 605 403,108 0 0 0.00% 0
24.07.18 28,555 20 696,230 0 0 0.00% 0
24.07.17 28,205 350 591,796 0 0 0.00% 0
24.07.16 27,130 1,075 365,642 0 0 0.00% 0
24.07.15 26,805 325 380,891 0 0 0.00% 0
24.07.12 26,930 125 742,758 0 0 0.00% 0
24.07.11 27,480 550 510,487 0 0 0.00% 0
24.07.10 26,995 485 256,072 0 0 0.00% 0
24.07.09 26,730 265 343,389 0 0 0.00% 0
24.07.08 27,175 445 669,520 0 0 0.00% 0
24.07.05 27,190 15 419,760 0 0 0.00% 0
24.07.04 27,295 105 589,646 0 0 0.00% 0
24.07.03 28,345 1,050 1,371,109 0 0 0.00% 0
24.07.02 27,705 640 572,788 0 0 0.00% 0
24.07.01 28,680 975 608,210 0 0 0.00% 0
24.06.28 28,850 170 493,692 0 0 0.00% 0
24.06.27 28,715 135 463,993 0 0 0.00% 0
24.06.26 28,620 95 442,377 0 0 0.00% 0
24.06.25 28,210 410 430,859 0 0 0.00% 0
24.06.24 27,570 640 585,836 0 0 0.00% 0
24.06.21 27,140 430 403,255 0 0 0.00% 0
24.06.20 27,160 20 522,241 0 0 0.00% 0
24.06.19 27,805 645 452,435 0 0 0.00% 0
24.06.18 27,250 555 465,171 0 0 0.00% 0
24.06.17 26,545 705 635,172 0 0 0.00% 0
24.06.14 25,950 595 367,935 0 0 0.00% 0
24.06.13 26,115 165 394,472 0 0 0.00% 0
24.06.12 25,845 270 453,471 0 0 0.00% 0
24.06.11 26,065 220 581,649 0 0 0.00% 0
24.06.10 25,595 470 575,332 0 0 0.00% 0
24.06.07 26,730 1,135 938,273 0 0 0.00% 0
24.06.05 27,780 1,050 1,211,456 0 0 0.00% 0
24.06.04 28,105 325 441,821 0 0 0.00% 0
24.06.03 28,375 270 533,343 0 0 0.00% 0
24.05.31 28,485 110 352,361 0 0 0.00% 0
24.05.30 28,160 325 506,122 0 0 0.00% 0
24.05.29 27,085 1,075 389,635 0 0 0.00% 0
24.05.28 26,530 555 162,223 0 0 0.00% 0
24.05.27 27,540 1,010 489,660 0 0 0.00% 0
24.05.24 26,955 585 467,264 0 0 0.00% 0
24.05.23 26,770 185 331,111 0 0 0.00% 0
24.05.22 26,700 70 222,523 0 0 0.00% 0
24.05.21 25,955 745 504,176 0 0 0.00% 0
24.05.20 25,810 145 143,320 0 0 0.00% 0
24.05.17 25,425 385 303,152 0 0 0.00% 0
24.05.16 25,685 260 262,895 0 0 0.00% 0
24.05.14 25,950 265 229,376 0 0 0.00% 0
24.05.13 25,640 310 222,059 0 0 0.00% 0
24.05.10 25,540 100 439,980 0 0 0.00% 0
24.05.09 25,280 260 169,010 0 0 0.00% 0
24.05.08 25,235 45 142,072 0 0 0.00% 0
24.05.07 25,120 115 340,970 0 0 0.00% 0
24.05.03 24,960 160 341,206 0 0 0.00% 0
24.05.02 24,740 220 339,968 0 0 0.00% 0
24.04.30 24,915 175 434,548 0 0 0.00% 0
24.04.29 25,495 580 489,859 0 0 0.00% 0
24.04.26 25,535 40 414,455 0 0 0.00% 0
24.04.25 24,865 670 633,676 0 0 0.00% 0
24.04.24 25,830 965 775,995 0 0 0.00% 0
24.04.23 25,400 430 376,746 0 0 0.00% 0
24.04.22 26,350 950 709,755 0 0 0.00% 0
24.04.19 26,115 235 1,065,111 0 0 0.00% 0
24.04.18 27,260 1,145 1,285,031 0 0 0.00% 0
24.04.17 26,865 395 489,082 0 0 0.00% 0
24.04.16 26,450 415 990,974 0 0 0.00% 0
24.04.15 26,150 0 0 0 0 0.00% 0
24.04.12 25,515 635 291,737 0 0 0.00% 0
24.04.11 25,360 155 381,429 0 0 0.00% 0
24.04.09 25,195 165 467,507 0 0 0.00% 0
24.04.08 25,210 15 1,185,293 0 0 0.00% 0
24.04.05 24,580 630 501,167 0 0 0.00% 0
24.04.04 24,895 315 722,537 0 0 0.00% 0
24.04.03 23,810 1,085 853,013 0 0 0.00% 0
24.04.02 23,415 395 526,550 0 0 0.00% 0
24.04.01 23,140 275 385,584 0 0 0.00% 0
24.03.29 22,800 340 659,843 0 0 0.00% 0
24.03.28 22,350 450 644,645 0 0 0.00% 0
24.03.27 22,480 130 511,118 0 0 0.00% 0
24.03.26 22,160 320 694,211 0 0 0.00% 0
24.03.25 22,535 375 713,955 0 0 0.00% 0
24.03.22 22,805 270 481,302 0 0 0.00% 0
24.03.21 23,025 220 556,797 0 0 0.00% 0
24.03.20 22,815 210 632,284 0 0 0.00% 0
24.03.19 22,845 30 687,657 0 0 0.00% 0
24.03.18 23,440 595 660,082 0 0 0.00% 0
24.03.15 22,975 465 789,051 0 0 0.00% 0
24.03.14 22,530 445 1,357,438 0 0 0.00% 0
24.03.13 22,565 35 1,034,234 0 0 0.00% 0
24.03.12 23,880 1,315 2,239,391 0 0 0.00% 0
24.03.11 23,605 275 732,291 0 0 0.00% 0
24.03.08 23,700 95 1,068,319 0 0 0.00% 0
24.03.07 24,465 765 1,614,965 0 0 0.00% 0
24.03.06 24,055 410 1,376,738 0 0 0.00% 0
24.03.05 23,215 840 990,443 0 0 0.00% 0
24.03.04 23,505 290 705,835 0 0 0.00% 0
24.02.29 23,830 325 818,880 0 0 0.00% 0
24.02.28 24,200 370 1,769,840 0 0 0.00% 0
24.02.27 23,685 515 943,482 0 0 0.00% 0
24.02.26 23,765 80 590,865 0 0 0.00% 0
24.02.23 23,580 185 953,380 0 0 0.00% 0
24.02.22 23,590 10 891,913 0 0 0.00% 0
24.02.21 23,600 10 1,177,497 0 0 0.00% 0
24.02.20 23,805 205 1,336,907 0 0 0.00% 0
24.02.19 23,300 505 1,059,914 0 0 0.00% 0
24.02.16 23,900 600 1,555,837 0 0 0.00% 0
24.02.15 24,405 505 1,161,767 0 0 0.00% 0
24.02.14 24,335 70 1,643,463 0 0 0.00% 0
24.02.13 24,140 195 1,034,951 0 0 0.00% 0
24.02.08 25,005 865 1,836,070 0 0 0.00% 0
24.02.07 26,020 1,015 4,227,541 0 0 0.00% 0
24.02.06 25,195 825 1,670,434 0 0 0.00% 0
24.02.05 24,970 225 1,154,127 0 0 0.00% 0
24.02.02 25,550 580 1,316,917 0 0 0.00% 0
24.02.01 26,360 810 2,132,428 0 0 0.00% 0
24.01.31 26,250 110 1,593,092 0 0 0.00% 0
24.01.30 25,855 395 2,083,130 0 0 0.00% 0
24.01.29 25,710 145 1,785,525 0 0 0.00% 0
24.01.26 26,920 1,210 3,722,781 0 0 0.00% 0
24.01.25 26,260 660 1,959,642 0 0 0.00% 0
24.01.24 26,220 40 1,691,168 0 0 0.00% 0
24.01.23 26,195 25 2,385,549 0 0 0.00% 0
24.01.22 24,730 1,465 2,218,736 0 0 0.00% 0
24.01.19 24,190 540 1,908,076 0 0 0.00% 0
24.01.18 24,265 75 2,359,273 0 0 0.00% 0
24.01.17 23,320 945 2,556,103 0 0 0.00% 0
24.01.16 23,310 10 1,529,016 0 0 0.00% 0
24.01.15 22,875 435 1,403,035 0 0 0.00% 0
24.01.12 22,485 390 1,248,504 0 0 0.00% 0
24.01.11 22,775 290 817,251 0 0 0.00% 0
24.01.10 22,205 570 1,361,324 0 0 0.00% 0
24.01.09 21,990 215 598,241 0 0 0.00% 0
24.01.08 21,710 280 1,180,021 0 0 0.00% 0
24.01.05 22,335 625 1,694,843 0 0 0.00% 0
24.01.04 22,585 250 1,431,436 0 0 0.00% 0
24.01.03 21,670 915 1,138,351 0 0 0.00% 0
24.01.02 21,550 120 932,417 0 0 0.00% 0
23.12.28 21,830 280 979,389 0 0 0.00% 0
23.12.27 22,345 515 1,477,824 0 0 0.00% 0
23.12.26 21,925 420 887,054 0 0 0.00% 0
23.12.22 21,515 410 1,286,354 0 0 0.00% 0
23.12.21 20,990 525 1,999,066 0 0 0.00% 0
23.12.20 21,210 220 1,029,214 0 0 0.00% 0
23.12.19 21,325 115 1,291,974 0 0 0.00% 0
23.12.18 21,700 375 2,007,722 0 0 0.00% 0
23.12.15 22,075 375 2,068,133 0 0 0.00% 0
23.12.14 22,800 725 1,562,276 0 0 0.00% 0
23.12.13 21,855 945 1,534,039 0 0 0.00% 0
23.12.12 21,880 25 1,063,503 0 0 0.00% 0
23.12.11 21,855 25 1,264,756 0 0 0.00% 0
23.12.08 22,420 565 1,760,656 0 0 0.00% 0
23.12.07 22,560 140 2,272,981 0 0 0.00% 0
23.12.06 22,285 275 1,674,922 0 0 0.00% 0
23.12.05 21,830 455 2,667,309 0 0 0.00% 0
23.12.04 22,425 595 3,956,508 0 0 0.00% 0
23.12.01 21,910 515 2,268,232 0 0 0.00% 0
23.11.30 22,055 145 1,623,860 0 0 0.00% 0
23.11.29 22,840 785 2,153,703 0 0 0.00% 0
23.11.28 23,140 300 1,133,450 0 0 0.00% 0
23.11.27 22,865 275 1,325,807 0 0 0.00% 0
23.11.24 22,695 170 1,149,002 0 0 0.00% 0
23.11.23 22,875 180 1,169,239 0 0 0.00% 0
23.11.22 22,750 125 1,941,739 0 0 0.00% 0
23.11.21 22,750 0 2,745,807 0 0 0.00% 0
23.11.20 23,550 800 2,370,182 0 0 0.00% 0
23.11.17 23,220 330 3,517,922 0 0 0.00% 0
23.11.16 22,980 205 3,730,321 0 0 0.00% 0
23.11.15 23,220 240 4,930,812 0 0 0.00% 0
23.11.14 24,635 1,415 4,665,742 0 0 0.00% 0
23.11.13 24,440 195 3,681,591 0 0 0.00% 0
23.11.10 23,300 1,140 3,710,545 0 0 0.00% 0
23.11.09 22,970 330 6,636,019 0 0 0.00% 0
23.11.08 21,865 1,105 7,460,470 0 0 0.00% 0
23.11.07 19,820 2,045 13,741,723 0 0 0.00% 0
23.11.06 25,770 5,950 9,441,180 0 0 0.00% 0
23.11.03 26,600 830 3,664,581 0 0 0.00% 0
23.11.02 28,720 2,120 2,946,016 0 0 0.00% 0
23.11.01 28,275 445 2,448,383 0 0 0.00% 0
23.10.31 26,775 1,500 2,514,596 0 0 0.00% 0
23.10.30 27,255 480 1,362,904 0 0 0.00% 0
23.10.27 27,640 385 3,050,718 0 0 0.00% 0
23.10.26 26,175 1,465 2,394,432 0 0 0.00% 0
23.10.25 24,180 1,995 1,883,279 0 0 0.00% 0
23.10.24 24,830 650 2,216,274 0 0 0.00% 0
23.10.23 24,635 195 1,102,994 0 0 0.00% 0
23.10.20 23,640 995 2,189,499 0 0 0.00% 0
23.10.19 22,815 825 1,192,033 0 0 0.00% 0
23.10.18 22,580 235 676,826 0 0 0.00% 0
23.10.17 22,700 120 753,272 0 0 0.00% 0
23.10.16 22,445 255 1,092,363 0 0 0.00% 0
23.10.13 22,000 445 1,233,967 0 0 0.00% 0
23.10.12 22,755 755 1,311,708 0 0 0.00% 0
23.10.11 24,135 1,380 1,710,346 0 0 0.00% 0
23.10.10 23,410 725 1,268,925 0 0 0.00% 0
23.10.06 23,390 20 858,743 0 0 0.00% 0
23.10.05 23,765 375 1,510,611 0 0 0.00% 0
23.10.04 22,180 1,585 927,551 0 0 0.00% 0
23.09.27 22,175 5 1,260,378 0 0 0.00% 0
23.09.26 21,990 185 1,517,323 0 0 0.00% 0
23.09.25 20,935 1,055 1,348,100 0 0 0.00% 0
23.09.22 20,850 85 1,045,558 0 0 0.00% 0
23.09.21 20,395 455 947,188 0 0 0.00% 0
23.09.20 20,730 335 1,074,744 0 0 0.00% 0
23.09.19 20,360 370 683,563 0 0 0.00% 0
23.09.18 20,535 175 1,014,822 0 0 0.00% 0
23.09.15 20,840 305 1,850,118 0 0 0.00% 0
23.09.14 21,510 670 2,434,146 0 0 0.00% 0
23.09.13 21,070 440 3,278,584 0 0 0.00% 0
23.09.12 0 585 3,301,681 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 14:02 더보기 >