SOL 미국S&P500ESG
(399110) I 코스피 ETF 11.08 15:3316,290 | 전일 | 16,320 | 고가 | 16,320 | 상한가 | 21,215 |
거래량 (주) |
27,961 |
30 -0.18% | 시가 | 16,295 | 저가 | 16,245 | 하한가 | 11,425 |
거래대금 (백만) |
455 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 16,320 | 30 | 27,961 | 0 | 0 | 0.00% | 3,400,000 |
24.11.07 | 16,135 | 185 | 137,897 | 178 | 496 | 0.01% | 3,399,504 |
24.11.06 | 15,530 | 605 | 50,178 | 318 | 318 | 0.01% | 3,299,682 |
24.11.05 | 15,525 | 5 | 31,792 | 0 | 0 | 0.00% | 3,300,000 |
24.11.04 | 15,565 | 40 | 34,519 | -120 | 228 | 0.01% | 3,299,772 |
24.11.01 | 15,775 | 210 | 42,087 | 348 | 348 | 0.01% | 3,299,652 |
24.10.31 | 16,000 | 225 | 28,874 | 0 | 0 | 0.00% | 3,300,000 |
24.10.30 | 16,015 | 15 | 36,824 | 128 | 135 | 0.00% | 3,299,865 |
24.10.29 | 16,000 | 15 | 33,620 | -105 | 7 | 0.00% | 3,299,993 |
24.10.28 | 15,995 | 5 | 39,901 | 112 | 112 | 0.00% | 3,299,888 |
24.10.25 | 15,880 | 115 | 39,832 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,980 | 100 | 39,005 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,930 | 50 | 42,408 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,925 | 5 | 55,468 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,835 | 90 | 61,446 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,800 | 35 | 39,661 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,670 | 130 | 26,651 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,760 | 90 | 32,179 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,565 | 195 | 56,278 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,420 | 145 | 31,210 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,440 | 20 | 21,155 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,175 | 265 | 32,016 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,290 | 115 | 17,680 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,020 | 270 | 19,990 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,845 | 175 | 6,725 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,795 | 50 | 39,473 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,940 | 145 | 11,456 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,080 | 140 | 11,708 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,995 | 85 | 7,041 | 0 | 0 | 0.00% | 0 |
24.09.25 | 15,055 | 60 | 33,756 | 0 | 0 | 0.00% | 0 |
24.09.24 | 15,075 | 20 | 13,608 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,990 | 85 | 29,467 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,935 | 55 | 21,165 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,730 | 205 | 22,131 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,755 | 25 | 9,845 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,525 | 230 | 15,214 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,555 | 30 | 6,584 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,400 | 155 | 10,231 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,420 | 20 | 20,296 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,570 | 150 | 14,780 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,640 | 70 | 11,348 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,985 | 345 | 16,448 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,965 | 20 | 8,593 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,880 | 85 | 19,865 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,790 | 90 | 14,225 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,975 | 185 | 15,133 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,860 | 115 | 6,855 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,835 | 25 | 11,081 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,855 | 20 | 21,786 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,885 | 30 | 12,253 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,880 | 5 | 20,580 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,850 | 30 | 13,652 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,670 | 180 | 20,418 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,965 | 295 | 24,674 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,675 | 290 | 24,214 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,540 | 135 | 17,212 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,525 | 15 | 13,431 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,375 | 150 | 14,267 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,200 | 175 | 21,510 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,390 | 190 | 13,551 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,375 | 15 | 19,692 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,115 | 260 | 38,260 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,660 | 545 | 43,426 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,035 | 375 | 38,373 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,975 | 60 | 25,168 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,030 | 55 | 18,757 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,080 | 15 | 19,183 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,980 | 100 | 24,684 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,020 | 40 | 33,155 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,270 | 250 | 23,083 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,355 | 85 | 35,304 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,300 | 55 | 25,359 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,415 | 115 | 46,163 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,490 | 75 | 39,507 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,575 | 85 | 54,343 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,605 | 30 | 30,667 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,555 | 50 | 25,859 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,410 | 145 | 27,163 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,500 | 90 | 40,926 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,405 | 95 | 40,007 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,355 | 50 | 21,049 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,310 | 45 | 31,080 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,240 | 70 | 46,766 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,195 | 45 | 35,573 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,230 | 35 | 27,165 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,085 | 145 | 30,383 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,010 | 75 | 17,307 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,060 | 50 | 27,694 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,095 | 35 | 30,126 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,150 | 55 | 26,398 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,050 | 100 | 26,259 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,115 | 65 | 41,666 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,150 | 35 | 54,466 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,195 | 45 | 27,980 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,100 | 95 | 47,896 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,055 | 45 | 28,280 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,935 | 120 | 42,271 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,940 | 5 | 22,455 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,850 | 90 | 35,035 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,725 | 125 | 52,931 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,720 | 5 | 28,095 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,615 | 105 | 28,369 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,565 | 50 | 56,473 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,470 | 95 | 33,233 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,450 | 20 | 15,344 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,490 | 40 | 11,579 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,420 | 70 | 51,279 | 0 | 0 | 0.00% | 0 |
24.05.31 | 14,360 | 60 | 25,615 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,315 | 45 | 7,038 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,305 | 10 | 38,314 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,345 | 40 | 14,322 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,290 | 55 | 34,571 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,395 | 105 | 14,862 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,350 | 45 | 31,008 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,320 | 30 | 28,409 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,235 | 85 | 25,334 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,180 | 55 | 19,411 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,105 | 75 | 19,695 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,090 | 15 | 27,153 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,100 | 10 | 15,858 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,080 | 20 | 29,031 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,995 | 85 | 21,740 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,965 | 30 | 25,114 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,895 | 70 | 40,272 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,620 | 275 | 20,253 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,690 | 70 | 18,392 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,925 | 235 | 17,034 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,835 | 90 | 13,799 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,750 | 115 | 10,071 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,580 | 170 | 8,067 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,680 | 100 | 13,650 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,560 | 120 | 9,611 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,525 | 35 | 14,754 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,525 | 0 | 21,871 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,615 | 90 | 15,812 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,760 | 145 | 10,350 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,855 | 95 | 13,565 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,025 | 170 | 13,894 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,060 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,825 | 235 | 16,072 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,850 | 25 | 11,373 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,810 | 40 | 20,209 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,710 | 100 | 14,624 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,820 | 110 | 17,922 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,785 | 35 | 16,759 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,920 | 135 | 17,386 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,980 | 60 | 37,749 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,980 | 0 | 28,417 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,890 | 90 | 18,179 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,860 | 30 | 25,469 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,770 | 90 | 29,486 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,775 | 5 | 27,324 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,790 | 15 | 21,754 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,645 | 145 | 29,797 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,620 | 25 | 13,704 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,540 | 80 | 40,220 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,460 | 80 | 24,469 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,455 | 5 | 10,477 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,390 | 65 | 15,340 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,340 | 50 | 10,879 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,190 | 150 | 17,364 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,125 | 65 | 23,266 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,325 | 200 | 17,408 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,290 | 35 | 10,562 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,285 | 5 | 31,212 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,390 | 105 | 17,077 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,395 | 5 | 11,150 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,245 | 150 | 16,928 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,290 | 45 | 7,041 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,235 | 55 | 9,981 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,290 | 55 | 12,929 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,295 | 5 | 18,615 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,080 | 215 | 23,425 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,025 | 55 | 9,751 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,125 | 100 | 30,492 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,125 | 0 | 15,350 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,190 | 65 | 6,439 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,115 | 75 | 19,146 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,010 | 105 | 15,838 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,090 | 80 | 9,550 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,045 | 45 | 20,222 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,930 | 115 | 12,557 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,880 | 50 | 19,466 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,955 | 75 | 10,138 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,825 | 130 | 30,940 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,735 | 90 | 21,173 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,905 | 170 | 14,471 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,910 | 5 | 20,175 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,890 | 50 | 17,796 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,870 | 20 | 13,270 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,865 | 5 | 40,029 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,880 | 15 | 23,372 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,785 | 95 | 25,410 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,830 | 45 | 10,458 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,645 | 185 | 63,806 | 0 | 0 | 0.00% | 0 |
24.01.19 | 12,540 | 105 | 12,333 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,595 | 55 | 10,127 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,525 | 70 | 11,669 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,475 | 50 | 11,982 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,395 | 80 | 10,041 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,450 | 55 | 17,714 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,405 | 45 | 10,176 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,360 | 45 | 15,444 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,180 | 180 | 21,754 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,185 | 5 | 13,443 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,155 | 30 | 6,742 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,175 | 20 | 5,117 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,245 | 70 | 21,789 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,195 | 50 | 20,700 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,205 | 10 | 27,840 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,160 | 45 | 12,004 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,175 | 15 | 24,394 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,140 | 35 | 33,185 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,225 | 85 | 14,871 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,245 | 20 | 6,636 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,115 | 130 | 37,378 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,080 | 35 | 9,898 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,075 | 5 | 25,596 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,095 | 20 | 6,280 | 0 | 0 | 0.00% | 0 |
23.12.13 | 12,015 | 80 | 15,980 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,990 | 25 | 8,015 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,845 | 145 | 22,233 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,930 | 85 | 9,756 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,880 | 50 | 8,737 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,815 | 65 | 12,240 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,820 | 5 | 3,340 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,800 | 20 | 18,147 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,645 | 155 | 14,339 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,635 | 10 | 4,334 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,655 | 20 | 4,536 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,730 | 75 | 9,195 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,785 | 55 | 13,945 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,705 | 80 | 9,929 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,660 | 45 | 10,166 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,600 | 60 | 17,095 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,520 | 80 | 19,898 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,580 | 60 | 11,907 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,550 | 30 | 3,382 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,605 | 60 | 27,250 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,610 | 5 | 6,197 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,540 | 70 | 5,570 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,355 | 185 | 3,398 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,365 | 10 | 6,040 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,350 | 15 | 2,666 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,265 | 85 | 3,117 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,195 | 70 | 18,446 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,275 | 80 | 9,134 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,260 | 15 | 3,145 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,235 | 25 | 3,815 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,070 | 165 | 4,129 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,020 | 50 | 1,406 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,160 | 115 | 6,330 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,210 | 50 | 21,843 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,315 | 105 | 6,848 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,265 | 50 | 13,331 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,350 | 85 | 4,214 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,400 | 50 | 20,338 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,570 | 170 | 6,804 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,675 | 105 | 1,117 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,700 | 25 | 4,502 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,645 | 55 | 4,358 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,630 | 15 | 6,447 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,625 | 5 | 3,357 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,545 | 80 | 3,974 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,600 | 55 | 9,154 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,360 | 240 | 11,000 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,360 | 0 | 25,648 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,285 | 75 | 6,439 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,410 | 125 | 9,699 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,485 | 75 | 5,299 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,415 | 70 | 6,204 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,435 | 20 | 10,907 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,620 | 185 | 6,311 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,690 | 70 | 6,007 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,685 | 5 | 12,561 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,675 | 10 | 2,388 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,840 | 165 | 21,373 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,755 | 85 | 7,811 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,725 | 30 | 6,632 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,775 | 50 | 8,555 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,760 | 15 | 8,870 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,755 | 5 | 6,267 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,775 | 20 | 8,066 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,835 | 60 | 11,027 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,865 | 30 | 13,639 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,795 | 70 | 11,280 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,755 | 40 | 12,912 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,815 | 60 | 11,366 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,755 | 60 | 36,497 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,590 | 165 | 23,140 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,525 | 65 | 11,470 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,455 | 70 | 6,763 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,665 | 210 | 9,403 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,645 | 20 | 13,345 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,595 | 50 | 9,622 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,565 | 30 | 6,832 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,535 | 30 | 11,100 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,650 | 115 | 11,214 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,680 | 30 | 10,364 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,685 | 5 | 20,412 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,655 | 30 | 10,715 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,640 | 15 | 16,217 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,680 | 40 | 10,166 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,695 | 15 | 19,654 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,565 | 130 | 15,112 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,685 | 120 | 13,974 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,580 | 105 | 16,362 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,660 | 80 | 23,332 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,630 | 30 | 12,247 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,505 | 125 | 40,432 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,465 | 40 | 8,772 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,575 | 85 | 16,428 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,510 | 65 | 8,437 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,495 | 15 | 50,125 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,470 | 25 | 10,279 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,550 | 80 | 22,567 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,460 | 90 | 22,767 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,410 | 50 | 16,393 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,260 | 150 | 7,988 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,260 | 0 | 2,486 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,250 | 10 | 8,168 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,255 | 5 | 13,181 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,290 | 35 | 14,885 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,290 | 0 | 5,069 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,305 | 15 | 6,791 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,365 | 60 | 14,691 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,400 | 35 | 18,935 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,410 | 10 | 21,658 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,445 | 35 | 4,593 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,480 | 35 | 5,070 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,440 | 40 | 21,055 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,380 | 60 | 31,338 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,275 | 105 | 91,987 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,155 | 120 | 15,710 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,245 | 90 | 9,856 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,250 | 5 | 23,622 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,145 | 105 | 15,941 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,205 | 60 | 31,597 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,145 | 60 | 55,351 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,170 | 25 | 8,845 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,135 | 35 | 11,856 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,075 | 60 | 53,467 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,045 | 30 | 57,781 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,945 | 100 | 16,074 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,980 | 35 | 27,460 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,940 | 40 | 9,672 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,985 | 45 | 26,499 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,055 | 70 | 24,724 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,085 | 30 | 10,263 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,920 | 165 | 40,612 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,945 | 25 | 4,047 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,975 | 30 | 11,900 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,045 | 70 | 14,523 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,820 | 225 | 18,686 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,840 | 20 | 11,553 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,775 | 65 | 13,412 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,860 | 85 | 2,319 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,895 | 35 | 5,468 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,010 | 115 | 47,680 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,935 | 75 | 32,105 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,860 | 75 | 5,549 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,885 | 25 | 13,798 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,895 | 10 | 9,143 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,890 | 5 | 10,747 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,825 | 65 | 12,703 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,765 | 60 | 16,955 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,785 | 20 | 4,492 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,745 | 40 | 6,162 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,645 | 100 | 9,582 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,840 | 195 | 9,055 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,975 | 135 | 11,385 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,860 | 115 | 16,714 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,675 | 185 | 17,435 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,750 | 45 | 11,725 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,800 | 50 | 6,728 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,795 | 5 | 14,478 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,775 | 20 | 14,844 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,765 | 10 | 11,928 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,775 | 10 | 20,412 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,735 | 40 | 33,332 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,675 | 60 | 5,779 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,565 | 110 | 24,080 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,535 | 5 | 4,503 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,670 | 135 | 7,041 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,680 | 10 | 30,289 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,645 | 35 | 8,184 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,610 | 35 | 24,196 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,560 | 50 | 13,338 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,555 | 5 | 11,154 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,635 | 80 | 19,196 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,575 | 60 | 16,194 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,360 | 215 | 15,640 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,295 | 65 | 5,483 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,230 | 65 | 28,882 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
서울 동대문 두산타워 매물로…조단위 거래가격 예상
-
2
정부, 금융·통상·산업회의체 가동…트럼프정부 출범 영향 점검(종합)
-
3
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
4
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
5
현대지에프홀딩스, 현대이지웰 지분 15% 공개매수
-
6
尹, '골프광' 트럼프와 만남 앞두고 8년 만에 골프 연습(종합)
-
7
[부고] 강호칠(한국자산관리공사 캠코연구원 부원장)씨 장인상
-
8
산업인력공단 상임감사에 권통일 전 교육장관 정책보좌관
-
9
서학개미 미국주식 보관액 처음 1천억달러 넘어서
-
10
“요즘 누가 여기 말을 믿어요”…1500%나 어긋난 실적 전망, 해도 너무했네
11.10 20:19
더보기 >