RISE TDF2030액티브(442550)- 매일경제 마켓

RISE TDF2030액티브

(442550) I 코스피 ETF 11.29 15:33

12,530	전일	12,505	고가	12,545	상한가	16,255	거래량 (주)	1,066
25 0.20%	시가	12,500	저가	12,495	하한가	8,755	거래대금 (백만)	13

날짜	종가	전일비	거래량	지분율	매수가능수량
24.11.29	12,505	25	1,066	0.00%	500,000
24.11.28	12,420	85	563	0.00%	500,000
24.11.27	12,455	35	1,885	0.00%	500,000
24.11.26	12,445	10	1,384	0.00%	500,000
24.11.25	12,445	0	1,637	0.00%	500,000
24.11.22	12,415	30	2,238	0.00%	500,000
24.11.21	12,365	50	3,922	0.00%	500,000
24.11.20	12,345	20	2,958	0.00%	500,000
24.11.19	12,340	5	1,962	0.00%	500,000
24.11.18	12,385	45	563	0.00%	500,000
24.11.15	12,370	15	509	0.00%	0
24.11.14	12,480	110	2,573	0.00%	0
24.11.13	12,555	75	3,129	0.00%	0
24.11.12	12,520	35	4,866	0.00%	0
24.11.11	12,515	5	4,644	0.00%	0
24.11.08	12,495	20	1,679	0.00%	0
24.11.07	12,375	120	980	0.00%	0
24.11.06	12,295	80	2,875	0.00%	0
24.11.05	12,250	45	6,204	0.00%	0
24.11.04	12,265	15	4,434	0.00%	0
24.11.01	12,195	70	1,461	0.00%	0
24.10.31	12,355	160	7,083	0.00%	0
24.10.30	12,290	65	2,757	0.00%	0
24.10.29	12,350	60	1,364	0.00%	0
24.10.28	12,380	30	2,844	0.00%	0
24.10.25	12,345	35	4,893	0.00%	0
24.10.24	12,300	45	16,600	0.00%	0
24.10.23	12,360	60	1,289	0.00%	0
24.10.22	12,405	45	1,342	0.00%	0
24.10.21	12,355	50	1,318	0.00%	0
24.10.18	12,280	75	881	0.00%	0
24.10.17	12,280	0	1,938	0.00%	0
24.10.16	12,360	80	7,435	0.00%	0
24.10.15	12,255	105	2,521	0.00%	0
24.10.14	12,275	20	2,445	0.00%	0
24.10.11	12,235	40	1,184	0.00%	0
24.10.10	12,295	60	1,301	0.00%	0
24.10.08	12,375	80	5,019	0.00%	0
24.10.07	12,275	100	2,352	0.00%	0
24.10.04	12,220	55	1,117	0.00%	0
24.10.02	12,110	110	4,940	0.00%	0
24.09.30	12,025	85	1,993	0.00%	0
24.09.27	12,085	60	971	0.00%	0
24.09.26	12,050	35	959	0.00%	0
24.09.25	12,070	20	543	0.00%	0
24.09.24	12,000	70	4,691	0.00%	0
24.09.23	11,920	80	2,038	0.00%	0
24.09.20	11,945	25	3,342	0.00%	0
24.09.19	11,875	70	490	0.00%	0
24.09.13	11,865	10	883	0.00%	0
24.09.12	11,715	150	238	0.00%	0
24.09.11	11,775	60	907	0.00%	0
24.09.10	11,715	60	993	0.00%	0
24.09.09	11,775	60	125	0.00%	0
24.09.06	11,815	40	3,622	0.00%	0
24.09.05	11,785	30	5,132	0.00%	0
24.09.04	11,925	140	466	0.00%	0
24.09.03	11,965	40	1,730	0.00%	0
24.09.02	11,950	15	2,154	0.00%	0
24.08.30	11,905	45	332	0.00%	0
24.08.29	11,975	70	1,369	0.00%	0
24.08.28	11,930	45	1,196	0.00%	0
24.08.27	11,910	20	747	0.00%	0
24.08.26	11,945	35	9,658	0.00%	0
24.08.23	11,915	30	260	0.00%	0
24.08.22	11,940	25	2,406	0.00%	0
24.08.21	11,940	0	1,016	0.00%	0
24.08.20	11,890	50	5,337	0.00%	0
24.08.19	12,005	115	832	0.00%	0
24.08.16	11,915	90	619	0.00%	0
24.08.14	11,850	65	1,299	0.00%	0
24.08.13	11,845	5	675	0.00%	0
24.08.12	11,775	70	1,118	0.00%	0
24.08.09	11,710	65	2,376	0.00%	0
24.08.08	11,755	45	1,440	0.00%	0
24.08.07	11,660	95	716	0.00%	0
24.08.06	11,630	30	3,206	0.00%	0
24.08.05	11,885	255	4,264	0.00%	0
24.08.02	12,030	145	5,278	0.00%	0
24.08.01	11,980	50	1,915	0.00%	0
24.07.31	11,975	5	495	0.00%	0
24.07.30	12,005	30	1,027	0.00%	0
24.07.29	11,955	50	398	0.00%	0
24.07.26	11,955	0	973	0.00%	0
24.07.25	12,065	110	843	0.00%	0
24.07.24	12,105	40	2,888	0.00%	0
24.07.23	12,080	25	787	0.00%	0
24.07.22	12,130	50	1,818	0.00%	0
24.07.19	12,165	35	1,272	0.00%	0
24.07.18	12,205	40	878	0.00%	0
24.07.17	12,215	10	4,992	0.00%	0
24.07.16	12,140	75	3,036	0.00%	0
24.07.15	12,135	5	1,189	0.00%	0
24.07.12	12,090	45	1,119	0.00%	0
24.07.11	12,065	25	732	0.00%	0
24.07.10	12,085	20	1,184	0.00%	0
24.07.09	12,090	5	5,169	0.00%	0
24.07.08	12,060	30	900	0.00%	0
24.07.05	12,050	10	205	0.00%	0
24.07.04	12,040	10	1,677	0.00%	0
24.07.03	11,980	60	1,327	0.00%	0
24.07.02	11,950	30	1,160	0.00%	0
24.07.01	11,950	0	2,140	0.00%	0
24.06.28	11,945	5	1,095	0.00%	0
24.06.27	11,975	30	717	0.00%	0
24.06.26	11,960	15	1,039	0.00%	0
24.06.25	11,960	0	1,596	0.00%	0
24.06.24	11,920	40	3,968	0.00%	0
24.06.21	12,005	85	3,397	0.00%	0
24.06.20	11,925	80	27,621	0.00%	0
24.06.19	11,940	15	864	0.00%	0
24.06.18	11,890	50	2,177	0.00%	0
24.06.17	11,880	10	2,874	0.00%	0
24.06.14	11,855	25	4,608	0.00%	0
24.06.13	11,760	95	2,299	0.00%	0
24.06.12	11,815	55	2,498	0.00%	0
24.06.11	11,795	20	1,151	0.00%	0
24.06.10	11,815	20	919	0.00%	0
24.06.07	11,695	120	2,822	0.00%	0
24.06.05	11,735	40	1,977	0.00%	0
24.06.04	11,695	40	403	0.00%	0
24.06.03	11,660	35	14,562	0.00%	0
24.05.31	11,690	30	505	0.00%	0
24.05.30	11,720	30	483	0.00%	0
24.05.29	11,720	0	1,322	0.00%	0
24.05.28	11,730	10	1,416	0.00%	0
24.05.27	11,650	80	1,589	0.00%	0
24.05.24	11,755	105	2,348	0.00%	0
24.05.23	11,765	10	4,888	0.00%	0
24.05.22	11,765	0	4,316	0.00%	0
24.05.21	11,740	25	3,440	0.00%	0
24.05.20	11,725	15	836	0.00%	0
24.05.17	11,715	10	1,437	0.00%	0
24.05.16	11,675	40	5,049	0.00%	0
24.05.14	11,675	0	2,520	0.00%	0
24.05.13	11,680	5	2,107	0.00%	0
24.05.10	11,640	40	874	0.00%	0
24.05.09	11,610	30	1,089	0.00%	0
24.05.08	11,550	60	599	0.00%	0
24.05.07	11,505	45	5,771	0.00%	0
24.05.03	11,470	35	383	0.00%	0
24.05.02	11,550	80	1,670	0.00%	0
24.04.30	11,485	65	868	0.00%	0
24.04.29	11,470	15	1,536	0.00%	0
24.04.26	11,470	0	771	0.00%	0
24.04.25	11,500	30	325	0.00%	0
24.04.24	11,435	65	2,340	0.00%	0
24.04.23	11,405	30	481	0.00%	0
24.04.22	11,430	25	746	0.00%	0
24.04.19	11,450	20	3,549	0.00%	0
24.04.18	11,470	20	124	0.00%	0
24.04.17	11,530	60	2,009	0.00%	0
24.04.16	11,620	90	1,122	0.00%	0
24.04.15	11,610	0	0	0.00%	0
24.04.12	11,500	110	2,156	0.00%	0
24.04.11	11,605	105	5,932	0.00%	0
24.04.09	11,585	20	570	0.00%	0
24.04.08	11,545	40	780	0.00%	0
24.04.05	11,590	45	1,910	0.00%	0
24.04.04	11,545	45	1,014	0.00%	0
24.04.03	11,635	90	2,270	0.00%	0
24.04.02	11,655	20	4,292	0.00%	0
24.04.01	11,665	10	4,968	0.00%	0
24.03.29	11,610	55	5,311	0.00%	0
24.03.28	11,585	25	3,206	0.00%	0
24.03.27	11,490	95	863	0.00%	0
24.03.26	11,545	55	5,011	0.00%	0
24.03.25	11,545	0	676	0.00%	0
24.03.22	11,485	60	6,451	0.00%	0
24.03.21	11,410	75	1,046	0.00%	0
24.03.20	11,425	15	179	0.00%	0
24.03.19	11,390	35	365	0.00%	0
24.03.18	11,380	10	616	0.00%	0
24.03.15	11,380	0	803	0.00%	0
24.03.14	11,380	0	768	0.00%	0
24.03.13	11,325	55	152	0.00%	0
24.03.12	11,330	5	253	0.00%	0
24.03.11	11,405	75	1,088	0.00%	0
24.03.08	11,370	35	1,357	0.00%	0
24.03.07	11,360	10	16,234	0.00%	0
24.03.06	11,395	35	2,856	0.00%	0
24.03.05	11,395	0	2,811	0.00%	0
24.03.04	11,235	160	5,295	0.00%	0
24.02.29	11,300	65	1,059	0.00%	0
24.02.28	11,255	45	886	0.00%	0
24.02.27	11,300	45	1,407	0.00%	0
24.02.26	11,305	5	2,835	0.00%	0
24.02.23	11,250	55	746	0.00%	0
24.02.22	11,210	40	576	0.00%	0
24.02.21	11,210	0	1,621	0.00%	0
24.02.20	11,205	5	583	0.00%	0
24.02.19	11,235	30	657	0.00%	0
24.02.16	11,160	75	4,228	0.00%	0
24.02.15	11,090	70	2,595	0.00%	0
24.02.14	11,190	100	549	0.00%	0
24.02.13	11,140	50	1,188	0.00%	0
24.02.08	11,110	30	9,738	0.00%	0
24.02.07	11,095	15	484	0.00%	0
24.02.06	11,070	25	2,378	0.00%	0
24.02.05	11,055	15	3,024	0.00%	0
24.02.02	11,075	20	7,475	0.00%	0
24.02.01	11,070	5	9,080	0.00%	0
24.01.31	11,090	20	11,046	0.00%	0
24.01.30	11,075	15	2,294	0.00%	0
24.01.29	11,065	10	8,495	0.00%	0
24.01.26	11,060	5	10,235	0.00%	0
24.01.25	11,065	5	1,312	0.00%	0
24.01.24	11,020	45	1,911	0.00%	0
24.01.23	11,015	5	5,698	0.00%	0
24.01.22	11,000	15	8,933	0.00%	0
24.01.19	10,915	85	396	0.00%	0
24.01.18	10,965	50	7,589	0.00%	0
24.01.17	11,015	50	4,964	0.00%	0
24.01.16	11,000	15	1,254	0.00%	0
24.01.15	10,900	100	2,878	0.00%	0
24.01.12	10,970	70	10,776	0.00%	0
24.01.11	10,895	75	7,995	0.00%	0
24.01.10	10,880	15	5,009	0.00%	0
24.01.09	10,875	5	7,380	0.00%	0
24.01.08	10,890	15	2,440	0.00%	0
24.01.05	10,830	60	6,179	0.00%	0
24.01.04	10,850	20	6,037	0.00%	0
24.01.03	10,920	70	2,595	0.00%	0
24.01.02	10,955	35	5,610	0.00%	0
23.12.28	10,930	25	2,132	0.00%	0
23.12.27	10,890	40	2,359	0.00%	0
23.12.26	10,840	50	1,641	0.00%	0
23.12.22	10,805	35	669	0.00%	0
23.12.21	10,840	35	3,595	0.00%	0
23.12.20	10,885	45	3,745	0.00%	0
23.12.19	10,775	110	2,772	0.00%	0
23.12.18	10,785	10	572	0.00%	0
23.12.15	10,790	5	704	0.00%	0
23.12.14	10,710	80	1,677	0.00%	0
23.12.13	10,695	15	117	0.00%	0
23.12.12	10,705	10	6,201	0.00%	0
23.12.11	10,650	55	2,368	0.00%	0
23.12.08	10,620	30	2,955	0.00%	0
23.12.07	10,665	45	5,199	0.00%	0
23.12.06	10,600	65	179	0.00%	0
23.12.05	10,645	45	2,686	0.00%	0
23.12.04	10,570	75	251	0.00%	0
23.12.01	10,535	35	2,135	0.00%	0
23.11.30	10,505	30	1,064	0.00%	0
23.11.29	10,495	10	405	0.00%	0
23.11.28	10,520	25	3,243	0.00%	0
23.11.27	10,590	70	756	0.00%	0
23.11.24	10,525	65	2,232	0.00%	0
23.11.23	10,560	35	310	0.00%	0
23.11.22	10,555	5	550	0.00%	0
23.11.21	10,470	85	5,004	0.00%	0
23.11.20	10,445	25	19	0.00%	0
23.11.17	10,440	5	410	0.00%	0
23.11.16	10,515	100	7,608	0.00%	0
23.11.15	10,460	55	113	0.00%	0
23.11.14	10,365	95	315	0.00%	0
23.11.13	10,335	30	365	0.00%	0
23.11.10	10,340	5	142	0.00%	0
23.11.09	10,315	25	216	0.00%	0
23.11.08	10,360	45	10,130	0.00%	0
23.11.07	10,295	65	663	0.00%	0
23.11.06	10,350	55	549	0.00%	0
23.11.03	10,255	95	930	0.00%	0
23.11.02	10,275	20	1,042	0.00%	0
23.11.01	10,215	60	718	0.00%	0
23.10.31	10,210	5	564	0.00%	0
23.10.30	10,210	0	321	0.00%	0
23.10.27	10,165	45	503	0.00%	0
23.10.26	10,290	125	4,100	0.00%	0
23.10.25	10,265	25	136	0.00%	0
23.10.24	10,300	35	89	0.00%	0
23.10.23	10,290	10	198	0.00%	0
23.10.20	10,430	140	1,438	0.00%	0
23.10.19	10,510	80	532	0.00%	0
23.10.18	10,515	5	16	0.00%	0
23.10.17	10,435	80	283	0.00%	0
23.10.16	10,510	75	729	0.00%	0
23.10.13	10,445	65	204	0.00%	0
23.10.12	10,415	30	7	0.00%	0
23.10.11	10,405	10	968	0.00%	0
23.10.10	10,370	35	438	0.00%	0
23.10.06	10,300	70	675	0.00%	0
23.10.05	10,295	5	741	0.00%	0
23.10.04	10,460	165	575	0.00%	0
23.09.27	10,505	45	510	0.00%	0
23.09.26	10,480	25	525	0.00%	0
23.09.25	10,485	5	7,740	0.00%	0
23.09.22	10,525	40	4,563	0.00%	0
23.09.21	10,535	10	204	0.00%	0
23.09.20	10,590	55	1,137	0.00%	0
23.09.19	10,570	20	370	0.00%	0
23.09.18	10,635	65	260	0.00%	0
23.09.15	10,615	20	1,432	0.00%	0
23.09.14	10,610	5	909	0.00%	0
23.09.13	10,635	25	41	0.00%	0
23.09.12	10,595	40	187	0.00%	0
23.09.11	10,565	30	305	0.00%	0
23.09.08	10,650	85	73	0.00%	0
23.09.07	10,605	45	1,119	0.00%	0
23.09.06	10,625	20	2,394	0.00%	0
23.09.05	10,590	35	2,810	0.00%	0
23.09.04	10,570	20	1,404	0.00%	0
23.09.01	10,640	70	2,074	0.00%	0
23.08.31	10,565	75	1,830	0.00%	0
23.08.30	10,530	35	3,045	0.00%	0
23.08.29	10,485	45	555	0.00%	0
23.08.28	10,380	105	4,451	0.00%	0
23.08.25	10,475	95	1,158	0.00%	0
23.08.24	10,455	20	1,701	0.00%	0
23.08.23	10,435	20	1,073	0.00%	0
23.08.22	10,440	5	1,892	0.00%	0
23.08.21	10,490	50	2,294	0.00%	0
23.08.18	10,475	15	7,319	0.00%	0
23.08.17	10,520	45	1,493	0.00%	0
23.08.16	10,610	90	3,998	0.00%	0
23.08.14	10,585	25	4,302	0.00%	0
23.08.11	10,585	0	2,319	0.00%	0
23.08.10	10,605	20	1,221	0.00%	0
23.08.09	10,665	60	5,255	0.00%	0
23.08.08	10,550	115	4,211	0.00%	0
23.08.07	10,570	20	1,730	0.00%	0
23.08.04	10,520	50	6,042	0.00%	0
23.08.03	10,600	80	2,395	0.00%	0
23.08.02	10,600	0	1,214	0.00%	0
23.08.01	10,540	60	2,092	0.00%	0
23.07.31	10,520	20	2,739	0.00%	0
23.07.28	10,605	85	1,451	0.00%	0
23.07.27	10,520	85	4,154	0.00%	0
23.07.26	10,520	0	6,765	0.00%	0
23.07.25	10,495	25	2,499	0.00%	0
23.07.24	10,510	15	1,201	0.00%	0
23.07.21	10,490	20	939	0.00%	0
23.07.20	10,495	5	1,116	0.00%	0
23.07.19	10,410	85	1,412	0.00%	0
23.07.18	10,485	75	867	0.00%	0
23.07.17	10,410	75	727	0.00%	0
23.07.14	10,415	5	4,776	0.00%	0
23.07.13	10,390	25	1,393	0.00%	0
23.07.12	10,355	35	1,540	0.00%	0
23.07.11	10,355	0	812	0.00%	0
23.07.10	10,360	5	444	0.00%	0
23.07.07	10,405	45	932	0.00%	0
23.07.06	10,430	25	405	0.00%	0
23.07.05	10,450	20	2,565	0.00%	0
23.07.04	10,465	15	825	0.00%	0
23.07.03	10,425	40	1,524	0.00%	0
23.06.30	10,420	5	1,170	0.00%	0
23.06.29	10,370	50	2,624	0.00%	0
23.06.28	10,380	10	131	0.00%	0
23.06.27	10,330	50	4,666	0.00%	0
23.06.26	10,405	75	411	0.00%	0
23.06.23	10,395	10	2,324	0.00%	0
23.06.22	10,400	5	553	0.00%	0
23.06.21	10,365	35	714	0.00%	0
23.06.20	10,375	10	1,050	0.00%	0
23.06.19	10,350	25	2,104	0.00%	0
23.06.16	10,300	50	464	0.00%	0
23.06.15	10,290	10	163	0.00%	0
23.06.14	10,245	45	370	0.00%	0
23.06.13	10,265	20	162	0.00%	0
23.06.12	10,270	5	1,797	0.00%	0
23.06.09	10,280	10	376	0.00%	0
23.06.08	10,370	90	519	0.00%	0
23.06.07	10,340	30	660	0.00%	0
23.06.05	10,280	60	66	0.00%	0
23.06.02	10,260	20	222	0.00%	0
23.06.01	10,310	50	345	0.00%	0
23.05.31	10,310	0	136	0.00%	0
23.05.30	10,235	75	460	0.00%	0
23.05.26	10,245	10	271	0.00%	0
23.05.25	10,260	15	393	0.00%	0
23.05.24	10,305	45	693	0.00%	0
23.05.23	10,340	35	186	0.00%	0
23.05.22	10,395	55	166	0.00%	0
23.05.19	10,360	35	1,472	0.00%	0
23.05.18	10,340	20	116	0.00%	0
23.05.17	10,375	35	1,370	0.00%	0
23.05.16	10,345	30	616	0.00%	0
23.05.15	10,365	20	2,547	0.00%	0
23.05.12	10,345	20	2,135	0.00%	0
23.05.11	10,320	25	1,050	0.00%	0
23.05.10	10,340	20	271	0.00%	0
23.05.09	10,330	10	670	0.00%	0
23.05.08	10,310	20	848	0.00%	0
23.05.04	10,350	40	10	0.00%	0
23.05.03	10,400	50	9	0.00%	0
23.05.02	10,410	10	1,152	0.00%	0
23.04.28	10,300	110	2,146	0.00%	0
23.04.27	10,365	65	426	0.00%	0
23.04.26	10,345	20	214	0.00%	0
23.04.25	10,400	55	38	0.00%	0
23.04.24	10,345	55	316	0.00%	0
23.04.21	10,385	40	3,851	0.00%	0
23.04.20	10,375	10	120	0.00%	0
23.04.19	10,400	25	2,084	0.00%	0
23.04.18	10,315	85	297	0.00%	0
23.04.17	10,325	10	272	0.00%	0
23.04.14	10,285	40	14	0.00%	0
23.04.13	10,390	105	283	0.00%	0
23.04.12	10,320	70	2,552	0.00%	0
23.04.11	10,345	25	175	0.00%	0
23.04.10	10,290	55	343	0.00%	0
23.04.07	10,300	10	13	0.00%	0
23.04.06	10,290	10	788	0.00%	0
23.04.05	10,315	25	156	0.00%	0
23.04.04	10,275	40	663	0.00%	0
23.04.03	10,145	130	1,675	0.00%	0
23.03.31	10,070	75	1,179	0.00%	0
23.03.30	10,050	20	207	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

위츠

13,150

-9.19%
2

쓰리빌리언

6,310

1.28%
3

토모큐브

12,710

0.00%
4

탑런토탈솔루션

10,870

-2.07%
5

더본코리아

37,900

1.47%

12.01 14:20 더보기 >

1

현대모비스

239,500

-2.44%
2

현대차

218,500

-0.23%
3

삼성전자

54,200

-2.34%
4

SK하이닉스

159,900

-0.74%
5

UNICORN SK하이닉스밸류체인액티브

8,045

-1.89%

12.01 14:20 더보기 >

1

피에스케이

16,800

-2.33%
2

제이오

15,970

-2.98%
3

한국정보인증

4,215

0.72%
4

제넥신

5,840

-3.47%
5

디알텍

2,400

-4.19%

12.01 14:20 더보기 >

주가 정보

매일 경제

최근 검색어

RISE TDF2030액티브

증권 많이 본 뉴스

“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상

플라스틱 협상, 생산규제 두고 교착상태 지속…연장 가능성도

[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상

오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격

한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"

부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구

잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)

플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)

박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"

[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'