RISE 미국30년국채커버드콜(합성)
(472830) I 코스피 ETF 11.21 15:329,500 | 전일 | 9,435 | 고가 | 9,515 | 상한가 | 12,350 |
거래량 (주) |
8,604 |
65 0.69% | 시가 | 9,500 | 저가 | 9,490 | 하한가 | 6,650 |
거래대금 (백만) |
82 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,435 | 65 | 8,604 | 0 | 0 | 0.00% | 3,300,000 |
24.11.20 | 9,430 | 5 | 10,764 | 0 | 0 | 0.00% | 3,300,000 |
24.11.19 | 9,445 | 15 | 18,637 | 0 | 0 | 0.00% | 3,300,000 |
24.11.18 | 9,480 | 35 | 17,488 | 0 | 0 | 0.00% | 3,300,000 |
24.11.15 | 9,490 | 10 | 17,300 | 309 | 309 | 0.01% | 3,299,691 |
24.11.14 | 9,580 | 105 | 33,470 | 0 | 0 | 0.00% | 3,300,000 |
24.11.13 | 9,730 | 150 | 27,916 | 532 | 1,790 | 0.05% | 3,298,210 |
24.11.12 | 9,615 | 115 | 51,420 | 320 | 1,258 | 0.04% | 3,298,742 |
24.11.11 | 9,525 | 90 | 28,132 | 938 | 938 | 0.03% | 3,299,062 |
24.11.08 | 9,490 | 35 | 17,689 | 0 | 0 | 0.00% | 3,300,000 |
24.11.07 | 9,480 | 10 | 29,503 | 1,904 | 1,904 | 0.06% | 3,298,096 |
24.11.06 | 9,525 | 45 | 33,639 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,435 | 90 | 36,683 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,575 | 140 | 17,735 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,525 | 50 | 23,688 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,525 | 0 | 10,087 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,620 | 5 | 31,941 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,580 | 40 | 6,758 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,725 | 145 | 32,369 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,600 | 125 | 33,492 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,575 | 25 | 10,275 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,565 | 10 | 11,418 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,685 | 120 | 23,563 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,610 | 75 | 12,170 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,750 | 140 | 18,506 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,725 | 25 | 27,973 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,595 | 130 | 37,111 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,505 | 90 | 30,714 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,540 | 35 | 32,882 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,560 | 20 | 20,862 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,635 | 75 | 24,754 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,675 | 40 | 15,926 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,705 | 30 | 24,978 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,740 | 35 | 31,664 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,615 | 125 | 32,738 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,675 | 60 | 89,637 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,815 | 55 | 34,883 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,905 | 90 | 52,835 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,920 | 15 | 37,339 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,925 | 5 | 21,602 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,950 | 25 | 13,745 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,960 | 10 | 37,134 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,000 | 40 | 25,098 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,020 | 20 | 27,055 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,020 | 0 | 68,692 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,005 | 15 | 27,951 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,925 | 80 | 26,313 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,865 | 60 | 39,645 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,870 | 5 | 28,648 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,835 | 35 | 23,771 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,730 | 105 | 39,844 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,695 | 35 | 29,049 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,750 | 55 | 22,983 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,750 | 0 | 17,072 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,890 | 50 | 20,619 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,840 | 50 | 41,691 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,835 | 5 | 16,134 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,875 | 40 | 28,736 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,885 | 10 | 26,144 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,890 | 5 | 23,030 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,815 | 75 | 126,104 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,820 | 5 | 48,149 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,970 | 150 | 216,751 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,980 | 10 | 44,248 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,010 | 30 | 26,164 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,005 | 5 | 13,952 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,925 | 80 | 14,937 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,025 | 100 | 47,058 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,030 | 5 | 29,034 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,035 | 5 | 29,708 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,850 | 185 | 115,799 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,940 | 90 | 218,618 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,820 | 120 | 113,330 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,820 | 0 | 36,661 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,830 | 10 | 30,612 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,875 | 40 | 17,102 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,815 | 60 | 21,502 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,765 | 50 | 22,783 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,850 | 85 | 21,043 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,870 | 20 | 18,655 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,935 | 65 | 19,019 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,945 | 10 | 22,084 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,965 | 20 | 20,873 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,955 | 10 | 68,851 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,910 | 45 | 27,691 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,855 | 55 | 39,398 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,900 | 45 | 42,069 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,780 | 120 | 128,467 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,815 | 35 | 65,800 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,820 | 5 | 38,269 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,785 | 35 | 42,813 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,710 | 75 | 36,631 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,685 | 25 | 50,258 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,675 | 10 | 37,936 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,645 | 30 | 49,830 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,665 | 20 | 61,856 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,790 | 125 | 54,050 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,825 | 35 | 98,507 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,025 | 115 | 111,387 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,040 | 15 | 106,052 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,020 | 20 | 48,085 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,980 | 40 | 45,778 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,005 | 25 | 32,823 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,970 | 35 | 126,257 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,915 | 55 | 108,781 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,920 | 5 | 126,935 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,870 | 50 | 93,828 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,760 | 110 | 208,767 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,700 | 60 | 186,919 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,645 | 55 | 69,000 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,625 | 20 | 41,399 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,720 | 95 | 135,506 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,705 | 15 | 169,682 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,640 | 65 | 149,556 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,550 | 90 | 92,495 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,530 | 20 | 36,479 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,425 | 105 | 22,469 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,490 | 15 | 44,684 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,575 | 85 | 75,758 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,620 | 45 | 42,863 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,640 | 20 | 39,322 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,640 | 0 | 34,589 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,600 | 40 | 44,428 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,590 | 10 | 34,393 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,555 | 35 | 43,600 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,550 | 5 | 22,509 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,495 | 55 | 43,091 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,550 | 55 | 54,947 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,535 | 15 | 14,461 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,550 | 15 | 19,074 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,515 | 35 | 52,090 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,505 | 10 | 42,967 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,450 | 55 | 32,702 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,365 | 85 | 53,502 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,420 | 55 | 26,990 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,445 | 25 | 53,580 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,390 | 55 | 66,520 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,410 | 55 | 71,690 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,410 | 0 | 38,556 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,425 | 15 | 39,094 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,515 | 90 | 91,296 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,480 | 35 | 25,079 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,575 | 95 | 86,248 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,520 | 55 | 174,537 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,480 | 40 | 24,676 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,580 | 100 | 80,286 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,610 | 30 | 44,965 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,565 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,525 | 40 | 28,458 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,615 | 90 | 40,881 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,525 | 90 | 33,030 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,655 | 130 | 53,973 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,555 | 100 | 127,145 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,600 | 45 | 72,656 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,670 | 70 | 74,139 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,770 | 100 | 71,435 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,710 | 60 | 270,504 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,720 | 10 | 68,446 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,790 | 10 | 137,555 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,710 | 80 | 73,481 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,740 | 30 | 40,166 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,675 | 65 | 100,084 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,525 | 150 | 86,714 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,640 | 115 | 219,495 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,625 | 15 | 59,791 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,610 | 15 | 73,754 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,595 | 15 | 70,918 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,625 | 30 | 50,612 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,640 | 15 | 75,505 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,645 | 5 | 69,356 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,650 | 5 | 56,658 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,720 | 70 | 70,985 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,785 | 65 | 219,749 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,735 | 50 | 205,238 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,680 | 55 | 237,605 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,660 | 20 | 167,205 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,565 | 95 | 169,800 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,590 | 25 | 331,814 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,670 | 0 | 289,592 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,710 | 40 | 312,542 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,560 | 150 | 306,172 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,535 | 25 | 287,184 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,605 | 70 | 316,127 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,605 | 0 | 279,501 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,610 | 5 | 278,941 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,635 | 25 | 495,915 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,655 | 20 | 295,966 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,580 | 75 | 229,792 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,660 | 80 | 322,555 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,740 | 80 | 708,579 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,755 | 15 | 262,592 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,720 | 35 | 293,539 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,795 | 75 | 370,656 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,820 | 25 | 402,397 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,830 | 10 | 661,156 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,810 | 20 | 273,370 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,730 | 80 | 134,874 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,795 | 30 | 64,880 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,815 | 20 | 76,578 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,750 | 65 | 59,345 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,795 | 45 | 75,460 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,805 | 10 | 90,318 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,830 | 25 | 65,208 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,755 | 75 | 43,499 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,875 | 120 | 173,371 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,910 | 35 | 72,558 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,935 | 25 | 101,781 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,920 | 15 | 55,081 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,890 | 30 | 105,249 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,865 | 25 | 320,128 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,915 | 50 | 304,532 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,925 | 10 | 352,635 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,840 | 85 | 333,169 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,920 | 80 | 332,760 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,015 | 95 | 433,025 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,935 | 80 | 425,202 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,950 | 15 | 461,890 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,995 | 45 | 422,604 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,950 | 45 | 504,582 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,895 | 55 | 359,119 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,990 | 95 | 655,227 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,040 | 50 | 401,852 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,960 | 80 | 319,775 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,990 | 30 | 445,527 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,935 | 55 | 304,441 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,925 | 10 | 347,764 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,860 | 65 | 167,045 | 0 | 0 | 0.00% | 0 |
23.12.14 | 0 | 150 | 181,263 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]