RISE KRX300 292050

44,500-0.90%KOSPI · 직전 거래일 종가

RISE KRX300(292050)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 44,500원으로 -0.90% 변동했으며, 거래량은 197주, 거래대금은 0억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	45,575	45,575	43,985	44,500	197
20260806	46,970	47,005	44,835	44,905	2,271
20260805	47,515	47,905	47,035	47,450	796
20260804	45,860	46,010	43,755	45,660	2,827
20260803	45,455	45,740	44,605	44,605	1,176
20260731	45,005	49,080	44,575	49,080	2,371
20260730	39,675	42,485	39,445	39,515	1,703
20260729	43,490	44,505	37,560	40,365	2,437
20260728	45,945	45,945	42,875	43,025	1,204
20260727	48,505	48,855	47,315	48,605	2,265
20260724	49,765	49,765	47,865	47,865	1,814
20260723	50,860	51,315	49,950	50,785	1,399
20260722	51,225	51,760	49,035	49,140	1,412
20260721	46,450	49,025	46,450	48,795	153
20260720	47,775	49,080	46,735	47,095	1,064
20260716	50,260	50,380	48,635	48,780	1,340
20260715	52,830	53,685	52,235	52,905	840
20260714	49,010	50,325	46,910	49,500	5,997
20260713	54,400	54,620	49,010	49,010	2,002
20260710	54,405	56,055	53,965	54,590	3,906
20260709	54,305	54,805	51,155	52,800	4,393
20260708	53,925	56,260	52,000	52,800	2,375
20260707	57,485	57,580	53,495	55,315	5,513
20260706	59,930	60,365	56,950	58,720	8,792
20260703	55,740	59,340	53,905	59,060	716
20260702	57,090	59,030	55,365	55,740	551
20260701	62,720	63,365	59,740	61,070	12,612
20260630	61,260	63,715	60,600	62,795	4,357
20260629	61,645	62,600	59,920	61,835	929
20260626	64,995	64,995	60,040	62,190	1,144

RISE KRX300 관련 뉴스

뉴스가 없습니다.