RISE 글로벌비만산업TOP2+
(476310) I 코스피 ETF 12.12 15:3210,545 | 전일 | 10,445 | 고가 | 10,545 | 상한가 | 13,705 |
거래량 (주) |
2,488 |
100 0.96% | 시가 | 10,545 | 저가 | 10,475 | 하한가 | 7,385 |
거래대금 (백만) |
26 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.12 | 10,445 | 100 | 2,488 | 0 | 0 | 0.00% | 650,000 |
24.12.11 | 10,520 | 75 | 5,190 | 0 | 0 | 0.00% | 650,000 |
24.12.10 | 10,635 | 115 | 1,821 | 0 | 0 | 0.00% | 650,000 |
24.12.09 | 10,410 | 225 | 9,573 | 0 | 0 | 0.00% | 650,000 |
24.12.06 | 10,320 | 90 | 4,058 | 0 | 0 | 0.00% | 650,000 |
24.12.05 | 10,315 | 5 | 4,078 | 0 | 0 | 0.00% | 650,000 |
24.12.04 | 10,200 | 115 | 1,581 | 0 | 0 | 0.00% | 650,000 |
24.12.03 | 10,140 | 60 | 908 | 0 | 0 | 0.00% | 650,000 |
24.12.02 | 10,050 | 90 | 1,109 | 0 | 0 | 0.00% | 650,000 |
24.11.29 | 10,050 | 0 | 4,853 | 0 | 0 | 0.00% | 650,000 |
24.11.28 | 10,055 | 5 | 890 | 0 | 0 | 0.00% | 650,000 |
24.11.27 | 9,940 | 115 | 1,989 | 0 | 0 | 0.00% | 0 |
24.11.26 | 9,850 | 90 | 4,059 | 0 | 0 | 0.00% | 0 |
24.11.25 | 9,785 | 65 | 2,589 | 0 | 0 | 0.00% | 0 |
24.11.22 | 9,680 | 105 | 1,702 | 0 | 0 | 0.00% | 0 |
24.11.21 | 9,550 | 130 | 10,174 | 0 | 0 | 0.00% | 0 |
24.11.20 | 9,500 | 50 | 3,907 | 0 | 0 | 0.00% | 0 |
24.11.19 | 9,600 | 100 | 5,247 | 0 | 0 | 0.00% | 0 |
24.11.18 | 9,990 | 390 | 6,414 | 0 | 0 | 0.00% | 0 |
24.11.15 | 10,180 | 190 | 1,542 | 0 | 0 | 0.00% | 0 |
24.11.14 | 10,030 | 150 | 4,446 | 0 | 0 | 0.00% | 0 |
24.11.13 | 10,180 | 150 | 5,824 | 0 | 0 | 0.00% | 0 |
24.11.12 | 10,165 | 15 | 3,245 | 0 | 0 | 0.00% | 0 |
24.11.11 | 9,970 | 195 | 5,587 | 0 | 0 | 0.00% | 0 |
24.11.08 | 9,905 | 65 | 7,139 | 0 | 0 | 0.00% | 0 |
24.11.07 | 10,130 | 225 | 8,364 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,085 | 45 | 3,889 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,175 | 90 | 4,567 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,205 | 30 | 1,091 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,315 | 110 | 1,842 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,545 | 230 | 27,096 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,635 | 90 | 1,246 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,575 | 60 | 1,289 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,660 | 85 | 6,389 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,730 | 70 | 11,842 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,775 | 45 | 1,660 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,790 | 15 | 6,471 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,895 | 105 | 4,749 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,875 | 20 | 4,227 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,870 | 5 | 1,150 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,795 | 75 | 4,539 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,865 | 70 | 6,446 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,800 | 65 | 2,135 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,580 | 220 | 6,596 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,620 | 40 | 4,512 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,520 | 100 | 2,615 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,440 | 80 | 1,649 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,230 | 210 | 4,114 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,315 | 85 | 1,755 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,230 | 85 | 1,804 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,535 | 305 | 6,598 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,730 | 195 | 5,928 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,715 | 15 | 1,509 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,715 | 0 | 17,185 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,855 | 140 | 2,522 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,950 | 95 | 3,805 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,885 | 65 | 2,219 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,995 | 110 | 19,505 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,990 | 5 | 4,682 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,805 | 185 | 1,850 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,940 | 135 | 2,363 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,870 | 70 | 1,964 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,800 | 70 | 5,189 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,125 | 325 | 4,668 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,260 | 135 | 1,251 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,365 | 105 | 6,207 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,360 | 5 | 5,331 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,250 | 110 | 3,870 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,140 | 110 | 2,868 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,280 | 140 | 17,817 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,210 | 70 | 2,508 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,165 | 45 | 961 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,260 | 95 | 5,948 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,175 | 85 | 4,551 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,135 | 40 | 2,781 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,025 | 110 | 3,341 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,930 | 95 | 3,670 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,235 | 305 | 6,383 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,060 | 175 | 6,085 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,900 | 160 | 4,264 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,995 | 95 | 4,584 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,710 | 285 | 12,207 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,245 | 465 | 5,092 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,520 | 275 | 1,928 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,385 | 135 | 6,896 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,380 | 5 | 16,554 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,665 | 285 | 30,061 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,600 | 65 | 8,528 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,680 | 80 | 4,220 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,705 | 25 | 67,709 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,690 | 15 | 1,656 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,715 | 25 | 5,171 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,905 | 190 | 5,015 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,070 | 165 | 29,524 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,100 | 30 | 2,479 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,990 | 110 | 11,757 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,985 | 5 | 4,020 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,290 | 305 | 32,915 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,575 | 285 | 27,454 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,635 | 60 | 6,283 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,630 | 5 | 12,203 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,470 | 160 | 7,534 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,450 | 20 | 6,114 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,415 | 35 | 8,151 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,415 | 0 | 7,426 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,385 | 30 | 8,678 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,195 | 190 | 16,907 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,190 | 5 | 9,029 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,445 | 255 | 15,773 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,490 | 45 | 15,278 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,370 | 120 | 5,559 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,470 | 100 | 8,654 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,500 | 30 | 12,815 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,700 | 200 | 12,523 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,470 | 230 | 40,164 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,450 | 20 | 10,980 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,350 | 100 | 18,205 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,260 | 90 | 8,338 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,275 | 15 | 16,528 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,230 | 45 | 11,217 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,255 | 25 | 6,854 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,255 | 0 | 8,242 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,265 | 10 | 7,462 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,260 | 5 | 10,297 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,340 | 80 | 25,565 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,150 | 190 | 30,256 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,950 | 200 | 60,724 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,805 | 145 | 10,749 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,730 | 75 | 8,102 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,670 | 60 | 3,791 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,580 | 90 | 5,884 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,525 | 55 | 15,583 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,420 | 105 | 10,790 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,550 | 130 | 12,761 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,560 | 10 | 4,566 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,585 | 25 | 3,932 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,550 | 35 | 7,347 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,505 | 45 | 11,892 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,380 | 125 | 20,037 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,295 | 85 | 24,486 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,300 | 5 | 1,231 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,365 | 65 | 11,284 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,325 | 40 | 22,615 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,290 | 35 | 25,927 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,335 | 45 | 4,927 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,240 | 95 | 11,593 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,245 | 5 | 4,932 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,090 | 155 | 29,469 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,065 | 25 | 13,619 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,315 | 250 | 37,304 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,195 | 120 | 74,096 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,155 | 40 | 5,491 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,120 | 35 | 19,759 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,070 | 50 | 993 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,125 | 55 | 4,624 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,010 | 115 | 13,929 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,920 | 90 | 5,288 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,900 | 20 | 3,482 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,025 | 125 | 46,840 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,045 | 20 | 3,358 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,190 | 145 | 3,326 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,130 | 60 | 19,729 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,180 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,110 | 70 | 6,060 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,175 | 65 | 8,550 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,170 | 5 | 4,603 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,045 | 125 | 10,860 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,165 | 120 | 6,028 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,115 | 50 | 8,535 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,195 | 80 | 15,644 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,315 | 120 | 11,135 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,350 | 35 | 11,212 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,225 | 125 | 65,508 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,140 | 85 | 80,222 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,050 | 90 | 83,697 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,055 | 5 | 173,229 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,120 | 65 | 181,128 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,050 | 70 | 117,156 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,125 | 75 | 192,782 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,120 | 5 | 225,925 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,105 | 15 | 215,547 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,140 | 35 | 196,274 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,045 | 95 | 158,023 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,030 | 15 | 166,181 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,865 | 165 | 204,270 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,970 | 105 | 233,083 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,165 | 195 | 252,554 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,960 | 205 | 267,952 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,980 | 20 | 258,992 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,100 | 120 | 278,094 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,995 | 105 | 205,271 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,920 | 75 | 248,075 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,110 | 190 | 281,236 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,985 | 125 | 410,970 | 0 | 0 | 0.00% | 0 |
24.02.27 | 0 | 0 | 402,059 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
美 텍사스주서 '비트코인 전략자산 비축' 법안 발의
-
2
삼성·구글, 확장현실 헤드셋 내년 출시…애플·메타와 경쟁(종합)
-
3
트럼프 "내주 베이조스 만날것"…불편했던 빅테크들과 관계개선?
-
4
[1보] 美국무부, 올해도 북한 테러지원국 지정 유지
-
5
[뉴욕유가] 공급 과잉 우려에 4일만에 하락…WTI, 0.38%↓
-
6
美 "국제 테러 행위 반복 지원"…北 테러지원국 지정 유지(종합)
-
7
앤디김, 美뉴저지 정체불명 드론 출몰에 "당국에 브리핑 요청"
-
8
환율 뛰자 수입 물가 두 달 연속 상승…11월 1.1%↑
-
9
세탁기 안 들어가는 아파트 세탁실…하자분쟁, 어떻게 해결했나
-
10
국토부, 고흥서 '에어택시' UAM 비행시연…美 조비 기체 첫 투입