RISE 글로벌주식분산액티브

(459750)    I    코스피 ETF 12.03 11:01
13,605 전일 13,585 고가 13,620 상한가 17,660 거래량
(주) 		22,592
20 0.15% 시가 13,590 저가 13,590 하한가 9,510 거래대금
(백만) 		307
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.02 13,440 145 16,663 0 0 0.00% 1,100,000
24.11.29 13,430 10 12,263 0 0 0.00% 1,100,000
24.11.28 13,445 15 801 0 0 0.00% 1,100,000
24.11.27 13,450 5 442 0 0 0.00% 1,100,000
24.11.26 13,420 30 2,023 0 0 0.00% 1,100,000
24.11.25 13,390 30 17,026 0 0 0.00% 1,100,000
24.11.22 13,315 75 17,020 0 0 0.00% 1,100,000
24.11.21 13,285 30 5,138 0 0 0.00% 1,100,000
24.11.20 13,260 25 5,446 0 0 0.00% 1,100,000
24.11.19 13,215 45 1,370 0 0 0.00% 1,100,000
24.11.18 13,345 130 6,298 0 0 0.00% 1,100,000
24.11.15 13,460 115 15,319 0 0 0.00% 0
24.11.14 13,515 90 13,681 0 0 0.00% 0
24.11.13 13,565 50 27,696 0 0 0.00% 0
24.11.12 13,555 10 23,338 0 0 0.00% 0
24.11.11 13,530 25 38,605 0 0 0.00% 0
24.11.08 13,490 40 23,538 0 0 0.00% 0
24.11.07 13,410 80 22,981 0 0 0.00% 0
24.11.06 13,075 335 51,215 0 0 0.00% 0
24.11.05 12,950 125 5,845 0 0 0.00% 0
24.11.04 13,050 100 8,620 0 0 0.00% 0
24.11.01 13,135 85 4,172 0 0 0.00% 0
24.10.31 13,310 175 5,713 0 0 0.00% 0
24.10.30 13,335 25 11,482 0 0 0.00% 0
24.10.29 13,285 50 4,178 0 0 0.00% 0
24.10.28 13,325 40 12,711 0 0 0.00% 0
24.10.25 13,225 100 12,755 0 0 0.00% 0
24.10.24 13,330 105 33,979 0 0 0.00% 0
24.10.23 13,350 20 15,874 0 0 0.00% 0
24.10.22 13,345 5 20,550 0 0 0.00% 0
24.10.21 13,230 115 107,897 0 0 0.00% 0
24.10.18 13,250 20 8,031 0 0 0.00% 0
24.10.17 13,125 125 34,072 0 0 0.00% 0
24.10.16 13,265 140 3,414 0 0 0.00% 0
24.10.15 13,170 95 34,195 0 0 0.00% 0
24.10.14 12,975 195 18,039 0 0 0.00% 0
24.10.11 13,010 35 29,531 0 0 0.00% 0
24.10.10 13,040 30 35,873 0 0 0.00% 0
24.10.08 13,050 10 12,226 0 0 0.00% 0
24.10.07 12,780 270 20,216 0 0 0.00% 0
24.10.04 12,730 50 970 0 0 0.00% 0
24.10.02 12,695 35 4,159 0 0 0.00% 0
24.09.30 12,805 110 4,840 0 0 0.00% 0
24.09.27 12,755 50 8,627 0 0 0.00% 0
24.09.26 12,825 70 910 0 0 0.00% 0
24.09.25 12,685 140 5,932 0 0 0.00% 0
24.09.24 12,710 25 2,467 0 0 0.00% 0
24.09.23 12,650 60 797 0 0 0.00% 0
24.09.20 12,485 165 10,609 0 0 0.00% 0
24.09.19 12,405 80 1,488 0 0 0.00% 0
24.09.13 12,355 50 1,480 0 0 0.00% 0
24.09.12 12,285 70 6,844 0 0 0.00% 0
24.09.11 12,325 40 181 0 0 0.00% 0
24.09.10 12,190 135 2,452 0 0 0.00% 0
24.09.09 12,265 75 621 0 0 0.00% 0
24.09.06 12,345 80 1,132 0 0 0.00% 0
24.09.05 12,420 75 540 0 0 0.00% 0
24.09.04 12,650 230 9,012 0 0 0.00% 0
24.09.03 12,640 10 2,292 0 0 0.00% 0
24.09.02 12,495 145 109 0 0 0.00% 0
24.08.30 12,490 5 637 0 0 0.00% 0
24.08.29 12,625 135 227 0 0 0.00% 0
24.08.28 12,490 135 879 0 0 0.00% 0
24.08.27 12,535 45 260 0 0 0.00% 0
24.08.26 12,480 55 466 0 0 0.00% 0
24.08.23 12,495 15 109 0 0 0.00% 0
24.08.22 12,495 0 1,498 0 0 0.00% 0
24.08.21 12,490 5 99 0 0 0.00% 0
24.08.20 12,375 115 2,255 0 0 0.00% 0
24.08.19 12,545 170 3,889 0 0 0.00% 0
24.08.16 12,365 180 626 0 0 0.00% 0
24.08.14 12,245 120 1,080 0 0 0.00% 0
24.08.13 12,270 25 2,167 0 0 0.00% 0
24.08.12 12,175 95 1,286 0 0 0.00% 0
24.08.09 12,035 140 1,082 0 0 0.00% 0
24.08.08 12,055 20 3,957 0 0 0.00% 0
24.08.07 11,980 75 1,805 0 0 0.00% 0
24.08.06 12,160 180 2,531 0 0 0.00% 0
24.08.05 12,415 255 12,142 0 0 0.00% 0
24.08.02 12,630 215 9,330 0 0 0.00% 0
24.08.01 12,545 85 6,820 0 0 0.00% 0
24.07.31 12,600 55 3,212 0 0 0.00% 0
24.07.30 12,625 25 12,376 0 0 0.00% 0
24.07.29 12,515 110 3,952 0 0 0.00% 0
24.07.26 12,565 50 16,982 0 0 0.00% 0
24.07.25 12,750 185 2,256 0 0 0.00% 0
24.07.24 12,840 90 14,965 0 0 0.00% 0
24.07.23 12,725 115 14,487 0 0 0.00% 0
24.07.22 12,830 105 13,108 0 0 0.00% 0
24.07.19 12,850 20 21,135 0 0 0.00% 0
24.07.18 12,990 140 13,638 0 0 0.00% 0
24.07.17 12,995 5 61,720 0 0 0.00% 0
24.07.16 13,015 20 47,248 0 0 0.00% 0
24.07.15 12,885 130 32,018 0 0 0.00% 0
24.07.12 12,905 20 14,712 0 0 0.00% 0
24.07.11 12,835 70 28,583 0 0 0.00% 0
24.07.10 12,815 20 20,166 0 0 0.00% 0
24.07.09 12,820 5 51,952 0 0 0.00% 0
24.07.08 12,740 80 18,846 0 0 0.00% 0
24.07.05 12,740 0 45,969 0 0 0.00% 0
24.07.04 12,690 50 4,689 0 0 0.00% 0
24.07.03 12,640 50 12,788 0 0 0.00% 0
24.07.02 12,555 85 4,208 0 0 0.00% 0
24.07.01 12,545 10 9,969 0 0 0.00% 0
24.06.28 12,600 55 13,578 0 0 0.00% 0
24.06.27 12,650 50 6,291 0 0 0.00% 0
24.06.26 12,610 40 7,975 0 0 0.00% 0
24.06.25 12,615 5 23,146 0 0 0.00% 0
24.06.24 12,660 45 3,384 0 0 0.00% 0
24.06.21 12,655 5 14,329 0 0 0.00% 0
24.06.20 12,600 55 56,154 0 0 0.00% 0
24.06.19 12,565 35 135 0 0 0.00% 0
24.06.18 12,460 105 75,557 0 0 0.00% 0
24.06.17 12,490 30 8,001 0 0 0.00% 0
24.06.14 12,490 0 12,872 0 0 0.00% 0
24.06.13 12,400 90 12,229 0 0 0.00% 0
24.06.12 12,445 45 19,279 0 0 0.00% 0
24.06.11 12,385 60 7,885 0 0 0.00% 0
24.06.10 12,365 20 30,285 0 0 0.00% 0
24.06.07 12,255 110 15,818 0 0 0.00% 0
24.06.05 12,350 95 16,329 0 0 0.00% 0
24.06.04 12,320 30 9,059 0 0 0.00% 0
24.06.03 12,275 45 18,892 0 0 0.00% 0
24.05.31 12,260 15 21,274 0 0 0.00% 0
24.05.30 12,275 15 8,540 0 0 0.00% 0
24.05.29 12,215 60 21,342 0 0 0.00% 0
24.05.28 12,270 55 26,760 0 0 0.00% 0
24.05.27 12,240 30 2,626 0 0 0.00% 0
24.05.24 12,280 40 5,747 0 0 0.00% 0
24.05.23 12,320 40 13,851 0 0 0.00% 0
24.05.22 12,330 10 10,707 0 0 0.00% 0
24.05.21 12,265 65 35,246 0 0 0.00% 0
24.05.20 12,195 70 33,883 0 0 0.00% 0
24.05.17 12,175 20 15,685 0 0 0.00% 0
24.05.16 12,240 65 11,762 0 0 0.00% 0
24.05.14 12,165 75 7,926 0 0 0.00% 0
24.05.13 12,140 25 20,439 0 0 0.00% 0
24.05.10 12,095 45 9,894 0 0 0.00% 0
24.05.09 12,055 40 3,235 0 0 0.00% 0
24.05.08 12,020 35 665 0 0 0.00% 0
24.05.07 11,825 195 5,491 0 0 0.00% 0
24.05.03 11,780 45 5,951 0 0 0.00% 0
24.05.02 12,110 330 7,774 0 0 0.00% 0
24.04.30 11,925 185 12,418 0 0 0.00% 0
24.04.29 11,815 110 7,451 0 0 0.00% 0
24.04.26 11,795 20 8,278 0 0 0.00% 0
24.04.25 11,790 5 314 0 0 0.00% 0
24.04.24 11,720 70 18,899 0 0 0.00% 0
24.04.23 11,635 85 11,773 0 0 0.00% 0
24.04.22 11,680 45 8,191 0 0 0.00% 0
24.04.19 11,650 30 3,233 0 0 0.00% 0
24.04.18 11,775 125 2,606 0 0 0.00% 0
24.04.17 11,915 140 4,804 0 0 0.00% 0
24.04.16 11,950 35 3,627 0 0 0.00% 0
24.04.15 12,050 0 0 0 0 0.00% 0
24.04.12 11,895 155 55,618 0 0 0.00% 0
24.04.11 11,915 20 2,416 0 0 0.00% 0
24.04.09 11,895 20 10,990 0 0 0.00% 0
24.04.08 11,765 130 4,311 0 0 0.00% 0
24.04.05 11,875 110 8,995 0 0 0.00% 0
24.04.04 11,845 30 5,232 0 0 0.00% 0
24.04.03 11,935 90 6,118 0 0 0.00% 0
24.04.02 11,905 30 13,108 0 0 0.00% 0
24.04.01 11,960 55 5,432 0 0 0.00% 0
24.03.29 11,900 60 1,113 0 0 0.00% 0
24.03.28 11,860 40 12,250 0 0 0.00% 0
24.03.27 11,790 70 7,984 0 0 0.00% 0
24.03.26 11,825 35 6,048 0 0 0.00% 0
24.03.25 11,815 10 19,292 0 0 0.00% 0
24.03.22 11,685 130 28,988 0 0 0.00% 0
24.03.21 11,710 25 11,975 0 0 0.00% 0
24.03.20 11,675 35 1,867 0 0 0.00% 0
24.03.19 11,580 95 1,588 0 0 0.00% 0
24.03.18 11,610 30 279 0 0 0.00% 0
24.03.15 11,565 45 3,813 0 0 0.00% 0
24.03.14 11,550 15 13,546 0 0 0.00% 0
24.03.13 11,420 130 9,695 0 0 0.00% 0
24.03.12 11,410 10 14,077 0 0 0.00% 0
24.03.11 11,555 145 21,936 0 0 0.00% 0
24.03.08 11,535 20 10,720 0 0 0.00% 0
24.03.07 11,475 60 5,014 0 0 0.00% 0
24.03.06 11,545 70 717 0 0 0.00% 0
24.03.05 11,550 5 13,326 0 0 0.00% 0
24.03.04 11,410 140 21,250 0 0 0.00% 0
24.02.29 11,485 75 43,061 0 0 0.00% 0
24.02.28 11,390 95 13,269 0 0 0.00% 0
24.02.27 11,470 80 8,207 0 0 0.00% 0
24.02.26 11,470 0 10,003 0 0 0.00% 0
24.02.23 11,295 175 2,718 0 0 0.00% 0
24.02.22 11,305 10 2,645 0 0 0.00% 0
24.02.21 11,345 40 13,187 0 0 0.00% 0
24.02.20 11,310 35 16,765 0 0 0.00% 0
24.02.19 11,300 10 182 0 0 0.00% 0
24.02.16 11,245 55 4,089 0 0 0.00% 0
24.02.15 11,135 110 10,240 0 0 0.00% 0
24.02.14 11,180 45 1,213 0 0 0.00% 0
24.02.13 11,205 25 1,405 0 0 0.00% 0
24.02.08 11,110 95 3,140 0 0 0.00% 0
24.02.07 11,070 40 308 0 0 0.00% 0
24.02.06 11,130 60 461 0 0 0.00% 0
24.02.05 11,050 80 5,215 0 0 0.00% 0
24.02.02 11,000 50 1,913 0 0 0.00% 0
24.02.01 11,115 115 1,387 0 0 0.00% 0
24.01.31 11,125 10 7,659 0 0 0.00% 0
24.01.30 11,070 55 12,135 0 0 0.00% 0
24.01.29 11,105 35 3,208 0 0 0.00% 0
24.01.26 11,055 50 13,724 0 0 0.00% 0
24.01.25 11,080 25 6,213 0 0 0.00% 0
24.01.24 10,970 110 1,485 0 0 0.00% 0
24.01.23 11,035 65 1,647 0 0 0.00% 0
24.01.22 10,910 125 1,984 0 0 0.00% 0
24.01.19 10,830 80 198 0 0 0.00% 0
24.01.18 10,950 120 1,625 0 0 0.00% 0
24.01.17 10,960 10 4,438 0 0 0.00% 0
24.01.16 10,885 75 135 0 0 0.00% 0
24.01.15 10,780 105 765 0 0 0.00% 0
24.01.12 10,915 135 371 0 0 0.00% 0
24.01.11 10,810 105 264 0 0 0.00% 0
24.01.10 10,815 5 755 0 0 0.00% 0
24.01.09 10,720 95 1,175 0 0 0.00% 0
24.01.08 10,675 45 433 0 0 0.00% 0
24.01.05 10,710 35 234 0 0 0.00% 0
24.01.04 10,700 10 1,409 0 0 0.00% 0
24.01.03 10,760 60 308 0 0 0.00% 0
24.01.02 10,675 85 6,258 0 0 0.00% 0
23.12.28 10,660 15 4,089 0 0 0.00% 0
23.12.27 10,655 5 288 0 0 0.00% 0
23.12.26 10,625 30 12,868 0 0 0.00% 0
23.12.22 10,570 55 25 0 0 0.00% 0
23.12.21 10,655 85 254 0 0 0.00% 0
23.12.20 10,665 10 7,820 0 0 0.00% 0
23.12.19 10,465 200 10,070 0 0 0.00% 0
23.12.18 10,540 75 2,745 0 0 0.00% 0
23.12.15 10,500 40 468 0 0 0.00% 0
23.12.14 10,515 15 53 0 0 0.00% 0
23.12.13 10,475 40 1,075 0 0 0.00% 0
23.12.12 10,440 35 11,559 0 0 0.00% 0
23.12.11 10,375 65 825 0 0 0.00% 0
23.12.08 10,415 40 353 0 0 0.00% 0
23.12.07 10,415 0 621 0 0 0.00% 0
23.12.06 10,355 60 643 0 0 0.00% 0
23.12.05 10,350 5 81 0 0 0.00% 0
23.12.04 10,295 55 126 0 0 0.00% 0
23.12.01 10,235 60 328 0 0 0.00% 0
23.11.30 10,240 5 319 0 0 0.00% 0
23.11.29 10,225 15 392 0 0 0.00% 0
23.11.28 10,240 15 38 0 0 0.00% 0
23.11.27 10,295 55 1,101 0 0 0.00% 0
23.11.24 10,245 50 1,079 0 0 0.00% 0
23.11.23 10,270 25 161 0 0 0.00% 0
23.11.22 10,170 100 277 0 0 0.00% 0
23.11.21 10,115 55 133 0 0 0.00% 0
23.11.20 10,115 0 116 0 0 0.00% 0
23.11.17 10,160 45 321 0 0 0.00% 0
23.11.16 10,170 10 242 0 0 0.00% 0
23.11.15 10,160 10 334 0 0 0.00% 0
23.11.14 10,055 105 203 0 0 0.00% 0
23.11.13 9,960 95 721 0 0 0.00% 0
23.11.10 9,985 25 12 0 0 0.00% 0
23.11.09 9,995 10 171 0 0 0.00% 0
23.11.08 9,940 55 5 0 0 0.00% 0
23.11.07 9,895 45 30 0 0 0.00% 0
23.11.06 9,950 55 267 0 0 0.00% 0
23.11.03 9,910 40 211 0 0 0.00% 0
23.11.02 9,895 15 174 0 0 0.00% 0
23.11.01 9,775 120 285 0 0 0.00% 0
23.10.31 9,755 20 191 0 0 0.00% 0
23.10.30 9,815 60 214 0 0 0.00% 0
23.10.27 9,855 40 72 0 0 0.00% 0
23.10.26 9,895 40 6,778 0 0 0.00% 0
23.10.25 9,835 60 622 0 0 0.00% 0
23.10.24 9,925 90 56 0 0 0.00% 0
23.10.23 9,950 25 268 0 0 0.00% 0
23.10.20 10,100 150 784 0 0 0.00% 0
23.10.19 10,205 105 950 0 0 0.00% 0
23.10.18 10,260 55 79 0 0 0.00% 0
23.10.17 10,185 75 1,803 0 0 0.00% 0
23.10.16 10,145 40 154 0 0 0.00% 0
23.10.13 10,220 75 749 0 0 0.00% 0
23.10.12 10,185 35 1,077 0 0 0.00% 0
23.10.11 10,140 45 1,264 0 0 0.00% 0
23.10.10 9,995 145 3,595 0 0 0.00% 0
23.10.06 9,975 20 1,137 0 0 0.00% 0
23.10.05 9,975 0 11,142 0 0 0.00% 0
23.10.04 10,155 180 5,827 0 0 0.00% 0
23.09.27 10,205 50 249 0 0 0.00% 0
23.09.26 10,135 70 890 0 0 0.00% 0
23.09.25 10,150 15 1,208 0 0 0.00% 0
23.09.22 10,285 135 2,252 0 0 0.00% 0
23.09.21 10,290 5 995 0 0 0.00% 0
23.09.20 10,250 40 2,003 0 0 0.00% 0
23.09.19 10,300 50 5,826 0 0 0.00% 0
23.09.18 10,335 35 3,232 0 0 0.00% 0
23.09.15 10,235 100 10,962 0 0 0.00% 0
23.09.14 10,320 85 3,332 0 0 0.00% 0
23.09.13 10,335 15 2,772 0 0 0.00% 0
23.09.12 10,305 30 2,244 0 0 0.00% 0
23.09.11 10,295 10 265 0 0 0.00% 0
23.09.08 10,370 75 8,344 0 0 0.00% 0
23.09.07 10,325 45 1,795 0 0 0.00% 0
23.09.06 10,430 105 1,036 0 0 0.00% 0
23.09.05 10,365 65 10,357 0 0 0.00% 0
23.09.04 10,320 45 788 0 0 0.00% 0
23.09.01 10,370 50 455 0 0 0.00% 0
23.08.31 10,365 5 11,531 0 0 0.00% 0
23.08.30 10,220 145 1,203 0 0 0.00% 0
23.08.29 10,110 110 133 0 0 0.00% 0
23.08.28 10,140 30 3,874 0 0 0.00% 0
23.08.25 10,185 45 198 0 0 0.00% 0
23.08.24 10,270 85 1,892 0 0 0.00% 0
23.08.23 10,200 70 77 0 0 0.00% 0
23.08.22 10,460 260 475 0 0 0.00% 0
23.08.21 10,190 270 54 0 0 0.00% 0
23.08.18 10,060 130 868 0 0 0.00% 0
23.08.17 10,325 265 5,433 0 0 0.00% 0
23.08.16 10,340 15 179 0 0 0.00% 0
23.08.14 10,460 120 1,873 0 0 0.00% 0
23.08.11 10,350 110 3,936 0 0 0.00% 0
23.08.10 10,460 110 1,888 0 0 0.00% 0
23.08.09 10,375 85 46 0 0 0.00% 0
23.08.08 10,305 70 95 0 0 0.00% 0
23.08.07 10,420 115 1,265 0 0 0.00% 0
23.08.04 10,285 135 831 0 0 0.00% 0
23.08.03 10,370 85 2,334 0 0 0.00% 0
23.08.02 10,310 60 5,933 0 0 0.00% 0
23.08.01 10,275 35 71 0 0 0.00% 0
23.07.31 10,175 100 2,288 0 0 0.00% 0
23.07.28 10,175 0 59,335 0 0 0.00% 0
23.07.27 10,180 5 9,846 0 0 0.00% 0
23.07.26 10,150 30 16,481 0 0 0.00% 0
23.07.25 10,150 0 6,811 0 0 0.00% 0
23.07.24 10,150 0 15,050 0 0 0.00% 0
23.07.21 10,185 35 15,400 0 0 0.00% 0
23.07.20 10,040 145 46,177 0 0 0.00% 0
23.07.19 10,015 25 46,180 0 0 0.00% 0
23.07.18 9,995 20 10,901 0 0 0.00% 0
23.07.17 9,995 0 74,962 0 0 0.00% 0
23.07.14 10,035 40 12,020 0 0 0.00% 0
23.07.13 10,015 20 81,717 0 0 0.00% 0
23.07.12 9,880 135 53,234 0 0 0.00% 0
23.07.11 9,950 70 64,254 0 0 0.00% 0
23.07.10 9,995 45 6,278 0 0 0.00% 0
23.07.07 10,020 25 15,420 0 0 0.00% 0
23.07.06 10,060 40 12,240 0 0 0.00% 0
23.07.05 10,140 80 31,893 0 0 0.00% 0
23.07.04 10,075 65 346 0 0 0.00% 0
23.07.03 10,080 5 22,349 0 0 0.00% 0
23.06.30 10,060 20 4,135 0 0 0.00% 0
23.06.29 10,075 15 13,635 0 0 0.00% 0
23.06.28 9,940 135 467 0 0 0.00% 0
23.06.27 0 70 573 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    12.03 11:22 더보기 >