RISE KP달러채권액티브

(469580)    I    코스피 ETF 11.08 15:33
54,850 전일 55,280 고가 54,980 상한가 71,860 거래량
(주) 		2
430 -0.78% 시가 54,980 저가 54,850 하한가 38,700 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 55,280 430 2 0 0 0.00% 540,000
24.11.07 55,115 165 27 0 0 0.00% 540,000
24.11.06 54,580 535 106 0 0 0.00% 540,000
24.11.05 54,340 240 74 0 0 0.00% 540,000
24.11.04 54,645 305 120 0 0 0.00% 540,000
24.11.01 54,660 15 307 0 0 0.00% 1,040,000
24.10.31 54,915 255 8 0 0 0.00% 1,040,000
24.10.30 54,840 75 7 0 0 0.00% 1,040,000
24.10.29 54,930 90 4 0 0 0.00% 1,040,000
24.10.28 54,900 30 37 0 0 0.00% 1,040,000
24.10.25 54,795 105 834 0 0 0.00% 0
24.10.24 54,830 35 8 0 0 0.00% 0
24.10.23 54,810 20 212 0 0 0.00% 0
24.10.22 54,630 180 180 0 0 0.00% 0
24.10.21 54,555 75 27 0 0 0.00% 0
24.10.18 54,530 25 1,070 0 0 0.00% 0
24.10.17 54,220 310 508 0 0 0.00% 0
24.10.16 54,220 0 73 0 0 0.00% 0
24.10.15 53,880 340 108 0 0 0.00% 0
24.10.14 53,580 300 32 0 0 0.00% 0
24.10.11 53,620 40 26 0 0 0.00% 0
24.10.10 53,710 90 4 0 0 0.00% 0
24.10.08 53,665 45 60 0 0 0.00% 0
24.10.07 53,295 370 20 0 0 0.00% 0
24.10.04 52,930 365 4 0 0 0.00% 0
24.10.02 52,350 580 12 0 0 0.00% 0
24.09.30 52,850 500 68 0 0 0.00% 0
24.09.27 53,195 345 154 0 0 0.00% 0
24.09.26 53,290 95 56 0 0 0.00% 0
24.09.25 53,330 40 128 0 0 0.00% 0
24.09.24 53,480 150 33 0 0 0.00% 0
24.09.23 53,225 255 468 0 0 0.00% 0
24.09.20 53,205 20 116 0 0 0.00% 0
24.09.19 53,250 45 5 0 0 0.00% 0
24.09.13 53,535 285 24 0 0 0.00% 0
24.09.12 53,570 35 95 0 0 0.00% 0
24.09.11 53,625 55 768 0 0 0.00% 0
24.09.10 53,420 205 56 0 0 0.00% 0
24.09.09 53,020 400 86 0 0 0.00% 0
24.09.06 53,205 185 170 0 0 0.00% 0
24.09.05 53,320 115 469 0 0 0.00% 0
24.09.04 53,200 120 231 0 0 0.00% 0
24.09.03 53,085 115 587 0 0 0.00% 0
24.09.02 52,920 165 620 0 0 0.00% 0
24.08.30 53,000 80 405 0 0 0.00% 0
24.08.29 53,030 30 167 0 0 0.00% 0
24.08.28 52,790 240 43 0 0 0.00% 0
24.08.27 52,680 110 5 0 0 0.00% 0
24.08.26 53,095 415 268 0 0 0.00% 0
24.08.23 52,995 100 4 0 0 0.00% 0
24.08.22 52,775 220 101 0 0 0.00% 0
24.08.21 52,765 10 19 0 0 0.00% 0
24.08.20 52,640 125 806 0 0 0.00% 0
24.08.19 53,650 1,010 79 0 0 0.00% 0
24.08.16 53,910 260 938 0 0 0.00% 0
24.08.14 54,150 240 161 0 0 0.00% 0
24.08.13 54,085 65 84 0 0 0.00% 0
24.08.12 53,775 310 24 0 0 0.00% 0
24.08.09 54,455 680 80 0 0 0.00% 0
24.08.08 54,305 150 366 0 0 0.00% 0
24.08.07 54,420 115 32 0 0 0.00% 0
24.08.06 54,735 315 136 0 0 0.00% 0
24.08.05 54,050 685 4,055 0 0 0.00% 0
24.08.02 53,555 495 1,160 0 0 0.00% 0
24.08.01 53,990 435 202 0 0 0.00% 0
24.07.31 54,250 260 104 0 0 0.00% 0
24.07.30 54,155 95 138 0 0 0.00% 0
24.07.29 54,155 0 4,075 0 0 0.00% 0
24.07.26 54,215 60 492 0 0 0.00% 0
24.07.25 54,045 170 477 0 0 0.00% 0
24.07.24 54,040 5 378 0 0 0.00% 0
24.07.23 54,210 170 16 0 0 0.00% 0
24.07.22 54,190 20 1,054 0 0 0.00% 0
24.07.19 54,040 150 19 0 0 0.00% 0
24.07.18 53,970 70 515 0 0 0.00% 0
24.07.17 54,115 145 5,898 0 0 0.00% 0
24.07.16 53,995 120 472 0 0 0.00% 0
24.07.15 53,745 250 40 0 0 0.00% 0
24.07.12 53,650 95 130 0 0 0.00% 0
24.07.11 53,855 205 6,005 0 0 0.00% 0
24.07.10 53,800 55 370 0 0 0.00% 0
24.07.09 53,765 35 76 0 0 0.00% 0
24.07.08 53,525 240 100 0 0 0.00% 0
24.07.05 53,580 55 12 0 0 0.00% 0
24.07.04 53,820 240 66 0 0 0.00% 0
24.07.03 53,780 40 297 0 0 0.00% 0
24.07.02 53,495 285 1,546 0 0 0.00% 0
24.07.01 53,370 125 155 0 0 0.00% 0
24.06.28 53,690 320 74 0 0 0.00% 0
24.06.27 54,945 180 749 0 0 0.00% 0
24.06.26 54,810 135 21 0 0 0.00% 0
24.06.25 54,965 155 4 0 0 0.00% 0
24.06.24 54,890 75 101 0 0 0.00% 0
24.06.21 54,725 165 34 0 0 0.00% 0
24.06.20 54,650 75 56 0 0 0.00% 0
24.06.19 54,580 70 193 0 0 0.00% 0
24.06.18 54,575 5 36 0 0 0.00% 0
24.06.17 54,465 110 1,006 0 0 0.00% 0
24.06.14 54,245 220 27 0 0 0.00% 0
24.06.13 54,180 65 14 0 0 0.00% 0
24.06.12 54,165 15 0 0 0 0.00% 0
24.06.11 54,095 70 18 0 0 0.00% 0
24.06.10 53,880 215 413 0 0 0.00% 0
24.06.07 53,940 60 105 0 0 0.00% 0
24.06.05 54,130 190 7 0 0 0.00% 0
24.06.04 54,235 105 17 0 0 0.00% 0
24.06.03 54,225 10 4 0 0 0.00% 0
24.05.31 53,720 505 338 0 0 0.00% 0
24.05.30 53,375 345 28 0 0 0.00% 0
24.05.29 53,165 210 30 0 0 0.00% 0
24.05.28 53,425 260 105 0 0 0.00% 0
24.05.27 53,660 235 514 0 0 0.00% 0
24.05.24 53,425 235 219 0 0 0.00% 0
24.05.23 53,360 65 321 0 0 0.00% 0
24.05.22 53,455 95 160 0 0 0.00% 0
24.05.21 53,180 275 8 0 0 0.00% 0
24.05.20 53,290 110 79 0 0 0.00% 0
24.05.17 52,880 410 18 0 0 0.00% 0
24.05.16 53,525 645 76 0 0 0.00% 0
24.05.14 53,485 40 6 0 0 0.00% 0
24.05.13 53,530 45 40 0 0 0.00% 0
24.05.10 53,500 30 144 0 0 0.00% 0
24.05.09 53,410 90 34 0 0 0.00% 0
24.05.08 53,110 300 278 0 0 0.00% 0
24.05.07 53,130 20 124 0 0 0.00% 0
24.05.03 53,590 460 1 0 0 0.00% 0
24.05.02 53,740 150 0 0 0 0.00% 0
24.04.30 53,560 180 54 0 0 0.00% 0
24.04.29 53,470 90 4 0 0 0.00% 0
24.04.26 53,385 85 58 0 0 0.00% 0
24.04.25 53,190 195 1 0 0 0.00% 0
24.04.24 53,490 300 467 0 0 0.00% 0
24.04.23 53,535 45 14 0 0 0.00% 0
24.04.22 53,725 190 151 0 0 0.00% 0
24.04.19 53,365 360 759 0 0 0.00% 0
24.04.18 53,760 395 242 0 0 0.00% 0
24.04.17 54,115 355 2,271 0 0 0.00% 0
24.04.16 53,665 450 2,116 0 0 0.00% 0
24.04.15 53,340 0 0 0 0 0.00% 0
24.04.12 53,205 135 320 0 0 0.00% 0
24.04.11 52,785 420 624 0 0 0.00% 0
24.04.09 52,870 85 11 0 0 0.00% 0
24.04.08 52,805 65 8 0 0 0.00% 0
24.04.05 52,540 265 673 0 0 0.00% 0
24.04.04 52,540 0 295 0 0 0.00% 0
24.04.03 52,910 370 79 0 0 0.00% 0
24.04.02 52,765 145 2 0 0 0.00% 0
24.04.01 53,085 320 271 0 0 0.00% 0
24.03.29 52,620 465 630 0 0 0.00% 0
24.03.28 53,275 5 10 0 0 0.00% 0
24.03.27 52,900 375 51 0 0 0.00% 0
24.03.26 53,080 180 124 0 0 0.00% 0
24.03.25 52,860 220 166 0 0 0.00% 0
24.03.22 52,295 565 5,314 0 0 0.00% 0
24.03.21 52,810 515 3,967 0 0 0.00% 0
24.03.20 52,770 40 20 0 0 0.00% 0
24.03.19 52,525 245 1,805 0 0 0.00% 0
24.03.18 52,435 90 12 0 0 0.00% 0
24.03.15 52,005 430 10 0 0 0.00% 0
24.03.14 51,890 115 21 0 0 0.00% 0
24.03.13 51,825 65 3 0 0 0.00% 0
24.03.12 51,920 95 270 0 0 0.00% 0
24.03.11 52,405 485 41 0 0 0.00% 0
24.03.08 52,575 170 2,753 0 0 0.00% 0
24.03.07 52,710 135 5 0 0 0.00% 0
24.03.06 52,560 150 243 0 0 0.00% 0
24.03.05 52,520 40 41 0 0 0.00% 0
24.03.04 52,420 100 89 0 0 0.00% 0
24.02.29 52,495 75 24 0 0 0.00% 0
24.02.28 52,265 230 88 0 0 0.00% 0
24.02.27 52,355 90 5 0 0 0.00% 0
24.02.26 52,125 230 157 0 0 0.00% 0
24.02.23 52,245 120 8 0 0 0.00% 0
24.02.22 52,415 170 6 0 0 0.00% 0
24.02.21 52,535 120 315 0 0 0.00% 0
24.02.20 52,285 250 18 0 0 0.00% 0
24.02.19 52,430 145 21 0 0 0.00% 0
24.02.16 52,330 100 41 0 0 0.00% 0
24.02.15 52,345 15 41 0 0 0.00% 0
24.02.14 52,265 80 39 0 0 0.00% 0
24.02.13 52,330 65 50 0 0 0.00% 0
24.02.08 52,255 75 573 0 0 0.00% 0
24.02.07 52,350 95 8 0 0 0.00% 0
24.02.06 52,420 70 1,847 0 0 0.00% 0
24.02.05 52,280 140 77 0 0 0.00% 0
24.02.02 52,685 405 104 0 0 0.00% 0
24.02.01 52,470 215 28 0 0 0.00% 0
24.01.31 52,420 50 104 0 0 0.00% 0
24.01.30 52,605 185 765 0 0 0.00% 0
24.01.29 52,630 25 833 0 0 0.00% 0
24.01.26 52,480 150 22 0 0 0.00% 0
24.01.25 52,615 135 50 0 0 0.00% 0
24.01.24 52,510 105 22 0 0 0.00% 0
24.01.23 52,540 30 294 0 0 0.00% 0
24.01.22 52,550 10 1,850 0 0 0.00% 0
24.01.19 52,840 290 847 0 0 0.00% 0
24.01.18 52,970 130 527 0 0 0.00% 0
24.01.17 52,340 630 1,074 0 0 0.00% 0
24.01.16 52,110 230 404 0 0 0.00% 0
24.01.15 51,725 385 26 0 0 0.00% 0
24.01.12 51,700 25 40 0 0 0.00% 0
24.01.11 51,815 115 46 0 0 0.00% 0
24.01.10 51,585 230 128 0 0 0.00% 0
24.01.09 51,620 35 29 0 0 0.00% 0
24.01.08 51,640 20 302 0 0 0.00% 0
24.01.05 51,610 30 2,549 0 0 0.00% 0
24.01.04 51,415 195 370 0 0 0.00% 0
24.01.03 51,135 280 1,626 0 0 0.00% 0
24.01.02 50,840 295 72 0 0 0.00% 0
23.12.28 50,910 70 19 0 0 0.00% 0
23.12.27 50,900 10 6 0 0 0.00% 0
23.12.26 51,165 265 150 0 0 0.00% 0
23.12.22 51,220 55 123 0 0 0.00% 0
23.12.21 50,910 310 407 0 0 0.00% 0
23.12.20 51,230 320 56 0 0 0.00% 0
23.12.19 50,880 350 859 0 0 0.00% 0
23.12.18 50,805 75 3 0 0 0.00% 0
23.12.15 50,865 60 37 0 0 0.00% 0
23.12.14 51,265 400 372 0 0 0.00% 0
23.12.13 51,100 165 51 0 0 0.00% 0
23.12.12 51,175 75 2,049 0 0 0.00% 0
23.12.11 50,860 315 9,002 0 0 0.00% 0
23.12.08 51,575 715 16,047 0 0 0.00% 0
23.12.07 51,125 550 22,774 0 0 0.00% 0
23.12.06 51,085 40 11,205 0 0 0.00% 0
23.12.05 50,780 305 12,454 0 0 0.00% 0
23.12.04 50,750 30 20,255 0 0 0.00% 0
23.12.01 50,170 580 498 0 0 0.00% 0
23.11.30 50,140 30 65 0 0 0.00% 0
23.11.29 49,965 175 240 0 0 0.00% 0
23.11.28 50,395 430 4,115 0 0 0.00% 0
23.11.27 50,335 60 699 0 0 0.00% 0
23.11.24 50,110 225 1,604 0 0 0.00% 0
23.11.23 50,025 85 2,028 0 0 0.00% 0
23.11.22 49,820 205 3,744 0 0 0.00% 0
23.11.21 49,855 35 4,233 0 0 0.00% 0
23.11.20 50,030 175 8,803 0 0 0.00% 0
23.11.17 50,090 60 9,663 0 0 0.00% 0
23.11.16 50,115 25 32,652 0 0 0.00% 0
23.11.15 50,905 790 21,275 0 0 0.00% 0
23.11.14 50,690 215 1,372 0 0 0.00% 0
23.11.13 50,420 270 1,506 0 0 0.00% 0
23.11.10 50,355 65 73,165 0 0 0.00% 0
23.11.09 0 80 3,480 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.10 00:51 더보기 >