RISE 버크셔포트폴리오TOP10
(475350) I 코스피 ETF 09.20 15:3311,495 | 전일 | 11,395 | 고가 | 11,840 | 상한가 | 14,810 |
거래량 (주) |
34,361 |
100 0.88% | 시가 | 11,840 | 저가 | 11,400 | 하한가 | 7,980 |
거래대금 (백만) |
397 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 11,395 | 100 | 34,361 | 722 | 1,056 | 0.05% | 2,248,944 |
24.09.19 | 11,270 | 125 | 42,641 | -658 | 334 | 0.01% | 2,249,666 |
24.09.13 | 11,345 | 75 | 27,875 | 734 | 992 | 0.04% | 2,249,008 |
24.09.12 | 11,295 | 50 | 10,671 | 55 | 258 | 0.01% | 2,249,742 |
24.09.11 | 11,405 | 110 | 15,822 | -684 | 203 | 0.01% | 2,249,797 |
24.09.10 | 11,335 | 70 | 21,263 | 887 | 887 | 0.04% | 2,249,113 |
24.09.09 | 11,400 | 65 | 22,928 | 0 | 0 | 0.00% | 2,250,000 |
24.09.06 | 11,620 | 220 | 22,701 | 513 | 614 | 0.03% | 2,099,386 |
24.09.05 | 11,680 | 60 | 54,671 | 101 | 101 | 0.00% | 2,099,899 |
24.09.04 | 11,765 | 85 | 86,036 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,740 | 25 | 24,433 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,655 | 85 | 33,800 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,555 | 100 | 31,529 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,595 | 40 | 43,575 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,470 | 125 | 50,831 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,385 | 85 | 23,706 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,380 | 5 | 12,626 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,315 | 65 | 17,712 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,300 | 15 | 7,921 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,380 | 80 | 20,320 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,295 | 85 | 20,814 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,415 | 120 | 21,971 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,240 | 175 | 29,042 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,235 | 5 | 22,844 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,260 | 25 | 28,609 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,170 | 90 | 37,269 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,080 | 90 | 23,804 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,120 | 40 | 20,288 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,140 | 20 | 26,878 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,710 | 430 | 42,596 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,335 | 625 | 99,314 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,595 | 260 | 38,502 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,695 | 100 | 55,909 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,540 | 155 | 54,196 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,620 | 80 | 16,121 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,525 | 95 | 57,476 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,535 | 10 | 26,299 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,630 | 95 | 35,363 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,665 | 35 | 27,317 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,685 | 20 | 20,678 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,835 | 150 | 66,360 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,065 | 230 | 49,686 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,925 | 140 | 112,225 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,790 | 135 | 79,325 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,610 | 180 | 50,153 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,510 | 100 | 33,686 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,515 | 5 | 20,350 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,470 | 45 | 17,460 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,350 | 120 | 18,523 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,320 | 30 | 11,867 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,260 | 60 | 10,711 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,295 | 35 | 14,644 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,340 | 45 | 23,121 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,210 | 130 | 18,182 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,075 | 135 | 5,423 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,125 | 50 | 13,774 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,180 | 55 | 19,627 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,180 | 0 | 18,374 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,145 | 35 | 65,842 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,105 | 40 | 18,401 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,170 | 65 | 14,186 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,135 | 35 | 11,054 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,135 | 0 | 14,358 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,070 | 65 | 12,159 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,985 | 85 | 14,515 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,030 | 45 | 16,417 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,035 | 5 | 22,972 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,960 | 75 | 16,153 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,840 | 120 | 14,808 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,900 | 60 | 13,859 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,805 | 95 | 7,807 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,835 | 30 | 21,507 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,880 | 45 | 13,678 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,925 | 45 | 13,460 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,830 | 95 | 24,657 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,720 | 110 | 10,925 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,695 | 25 | 11,516 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,790 | 95 | 71,074 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,745 | 45 | 26,044 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,690 | 55 | 11,805 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,830 | 140 | 25,407 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,810 | 20 | 17,627 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,755 | 55 | 19,145 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,750 | 5 | 27,785 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,705 | 45 | 24,948 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,635 | 70 | 16,922 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,655 | 20 | 25,550 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,660 | 5 | 16,111 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,635 | 25 | 12,430 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,525 | 110 | 21,538 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,470 | 55 | 10,044 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,350 | 120 | 15,511 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,310 | 40 | 17,848 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,320 | 10 | 17,199 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,500 | 180 | 15,705 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,435 | 65 | 4,551 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,480 | 45 | 22,201 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,360 | 120 | 40,767 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,380 | 20 | 13,228 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,275 | 105 | 16,451 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,190 | 85 | 19,192 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,925 | 265 | 47,921 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,040 | 115 | 15,352 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,030 | 10 | 32,491 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,185 | 155 | 57,657 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,225 | 40 | 23,066 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,245 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,155 | 90 | 15,258 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,225 | 70 | 9,712 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,230 | 5 | 18,966 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,170 | 60 | 5,918 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,240 | 70 | 11,690 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,180 | 60 | 14,822 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,270 | 90 | 23,152 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,305 | 35 | 28,395 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,330 | 25 | 19,369 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,255 | 75 | 122,713 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,095 | 160 | 246,496 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,005 | 90 | 192,002 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,030 | 25 | 285,147 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,125 | 95 | 300,263 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,125 | 0 | 285,036 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,065 | 60 | 320,707 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,985 | 80 | 288,100 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,915 | 70 | 319,286 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,870 | 45 | 278,234 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,785 | 85 | 264,878 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,715 | 70 | 301,486 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,705 | 10 | 256,066 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,620 | 85 | 289,521 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,665 | 45 | 295,815 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,720 | 55 | 263,940 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,755 | 35 | 304,372 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,815 | 60 | 314,924 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,890 | 75 | 334,784 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,950 | 60 | 450,989 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,955 | 5 | 266,352 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,885 | 70 | 313,910 | 0 | 0 | 0.00% | 0 |
24.02.27 | 0 | 100 | 328,403 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
2
금감원 신임 부원장에 김병칠
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
5
尹대통령 "팀 '체코리아', 원전 르네상스 함께 이뤄 나가자"(종합)
-
6
한·체코, '원전 전주기 협력' 체계 강화한다
-
7
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
8
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
9
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범
-
10
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급