SOL 차이나육성산업액티브(합성)

(415760)    I    코스피 ETF 09.20 15:33
4,835 전일 4,905 고가 4,885 상한가 6,375 거래량
(주) 		487
70 -1.43% 시가 4,850 저가 4,835 하한가 3,435 거래대금
(백만) 		2
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 4,905 70 487 0 0 0.00% 1,100,000
24.09.19 4,830 75 302 0 0 0.00% 1,100,000
24.09.13 4,965 135 2,999 0 0 0.00% 1,100,000
24.09.12 4,925 40 417 0 0 0.00% 1,100,000
24.09.11 4,895 30 732 0 0 0.00% 1,100,000
24.09.10 4,820 75 599 0 0 0.00% 1,100,000
24.09.09 4,960 140 2,454 0 0 0.00% 1,100,000
24.09.06 4,995 35 2,677 0 0 0.00% 1,100,000
24.09.05 5,060 65 1,119 0 0 0.00% 1,100,000
24.09.04 5,060 0 848 0 0 0.00% 0
24.09.03 5,040 20 266 0 0 0.00% 0
24.09.02 5,175 135 639 0 0 0.00% 0
24.08.30 5,045 130 868 0 0 0.00% 0
24.08.29 4,970 75 254 0 0 0.00% 0
24.08.28 5,035 65 1,061 0 0 0.00% 0
24.08.27 5,075 40 977 0 0 0.00% 0
24.08.26 5,100 25 746 0 0 0.00% 0
24.08.23 5,130 30 780 0 0 0.00% 0
24.08.22 5,150 20 905 0 0 0.00% 0
24.08.21 5,125 25 8,052 0 0 0.00% 0
24.08.20 5,245 120 1,684 0 0 0.00% 0
24.08.19 5,285 40 1,226 0 0 0.00% 0
24.08.16 5,305 20 1,169 0 0 0.00% 0
24.08.14 5,335 30 660 0 0 0.00% 0
24.08.13 5,325 10 905 0 0 0.00% 0
24.08.12 5,345 20 1,905 0 0 0.00% 0
24.08.09 5,385 40 84 0 0 0.00% 0
24.08.08 5,385 0 372 0 0 0.00% 0
24.08.07 5,365 20 905 0 0 0.00% 0
24.08.06 5,250 115 1,005 0 0 0.00% 0
24.08.05 5,470 220 5,143 0 0 0.00% 0
24.08.02 5,600 130 3,226 0 0 0.00% 0
24.08.01 5,615 15 4,566 0 0 0.00% 0
24.07.31 5,335 280 3,723 0 0 0.00% 0
24.07.30 5,355 20 511 0 0 0.00% 0
24.07.29 5,410 55 1,455 0 0 0.00% 0
24.07.26 5,530 120 1,284 0 0 0.00% 0
24.07.25 5,410 120 4,128 0 0 0.00% 0
24.07.24 5,500 90 2,727 0 0 0.00% 0
24.07.23 5,670 170 2,513 0 0 0.00% 0
24.07.22 5,680 10 2,814 0 0 0.00% 0
24.07.19 5,500 180 6,910 0 0 0.00% 0
24.07.18 5,490 10 2,713 0 0 0.00% 0
24.07.17 5,500 10 951 0 0 0.00% 0
24.07.16 5,430 70 3,064 0 0 0.00% 0
24.07.15 5,400 30 660 0 0 0.00% 0
24.07.12 5,395 5 1,756 0 0 0.00% 0
24.07.11 5,385 10 2,177 0 0 0.00% 0
24.07.10 5,345 40 1,853 0 0 0.00% 0
24.07.09 5,220 125 2,845 0 0 0.00% 0
24.07.08 5,200 20 376 0 0 0.00% 0
24.07.05 5,220 20 4,157 0 0 0.00% 0
24.07.04 5,330 110 984 0 0 0.00% 0
24.07.03 5,300 30 3,816 0 0 0.00% 0
24.07.02 5,380 80 1,093 0 0 0.00% 0
24.07.01 5,350 30 367 0 0 0.00% 0
24.06.28 5,425 75 1,141 0 0 0.00% 0
24.06.27 5,510 85 1,434 0 0 0.00% 0
24.06.26 5,450 60 738 0 0 0.00% 0
24.06.25 5,665 215 5,064 0 0 0.00% 0
24.06.24 5,680 15 750 0 0 0.00% 0
24.06.21 5,655 25 2,599 0 0 0.00% 0
24.06.20 5,610 45 3,843 0 0 0.00% 0
24.06.19 5,610 0 1,731 0 0 0.00% 0
24.06.18 5,600 10 1,644 0 0 0.00% 0
24.06.17 5,645 45 1,055 0 0 0.00% 0
24.06.14 5,630 15 3,195 0 0 0.00% 0
24.06.13 5,620 10 2,342 0 0 0.00% 0
24.06.12 5,555 65 3,331 0 0 0.00% 0
24.06.11 5,505 50 3,082 0 0 0.00% 0
24.06.10 5,495 10 1,602 0 0 0.00% 0
24.06.07 5,635 140 1,406 0 0 0.00% 0
24.06.05 5,590 45 772 0 0 0.00% 0
24.06.04 5,650 60 2,559 0 0 0.00% 0
24.06.03 5,610 40 4,901 0 0 0.00% 0
24.05.31 5,530 80 1,983 0 0 0.00% 0
24.05.30 5,390 140 1,353 0 0 0.00% 0
24.05.29 5,390 0 2,001 0 0 0.00% 0
24.05.28 5,500 110 4,226 0 0 0.00% 0
24.05.27 5,420 80 2,953 0 0 0.00% 0
24.05.24 5,525 105 1,606 0 0 0.00% 0
24.05.23 5,620 95 945 0 0 0.00% 0
24.05.22 5,585 35 700 0 0 0.00% 0
24.05.21 5,560 25 1,755 0 0 0.00% 0
24.05.20 5,565 5 2,027 0 0 0.00% 0
24.05.17 5,530 35 3,546 0 0 0.00% 0
24.05.16 5,725 195 3,536 0 0 0.00% 0
24.05.14 5,735 10 1,968 0 0 0.00% 0
24.05.13 5,745 10 2,095 0 0 0.00% 0
24.05.10 5,830 85 3,375 0 0 0.00% 0
24.05.09 5,680 150 597 0 0 0.00% 0
24.05.08 5,650 30 1,086 0 0 0.00% 0
24.05.07 5,725 75 1,962 0 0 0.00% 0
24.05.03 5,800 75 12,140 0 0 0.00% 0
24.05.02 5,820 20 1,272 0 0 0.00% 0
24.04.30 5,810 10 1,699 0 0 0.00% 0
24.04.29 5,625 185 1,273 0 0 0.00% 0
24.04.26 5,505 120 1,045 0 0 0.00% 0
24.04.25 5,480 25 712 0 0 0.00% 0
24.04.24 5,415 65 1,321 0 0 0.00% 0
24.04.23 5,510 95 1,826 0 0 0.00% 0
24.04.22 5,495 15 4,197 0 0 0.00% 0
24.04.19 5,630 135 655 0 0 0.00% 0
24.04.18 5,655 25 1,098 0 0 0.00% 0
24.04.17 5,670 15 1,045 0 0 0.00% 0
24.04.16 5,680 10 1,749 0 0 0.00% 0
24.04.15 5,540 0 0 0 0 0.00% 0
24.04.12 5,555 15 669 0 0 0.00% 0
24.04.11 5,595 40 3,965 0 0 0.00% 0
24.04.09 5,515 80 12,903 0 0 0.00% 0
24.04.08 5,625 110 4,942 0 0 0.00% 0
24.04.05 5,570 55 1,660 0 0 0.00% 0
24.04.04 5,645 75 1,072 0 0 0.00% 0
24.04.03 5,665 20 2,170 0 0 0.00% 0
24.04.02 5,700 35 1,945 0 0 0.00% 0
24.04.01 5,620 80 1,729 0 0 0.00% 0
24.03.29 5,695 75 2,003 0 0 0.00% 0
24.03.28 5,635 60 8,739 0 0 0.00% 0
24.03.27 5,725 90 2,472 0 0 0.00% 0
24.03.26 5,840 115 4,496 0 0 0.00% 0
24.03.25 5,885 45 2,971 0 0 0.00% 0
24.03.22 5,900 15 3,161 0 0 0.00% 0
24.03.21 5,975 75 3,750 0 0 0.00% 0
24.03.20 5,995 20 3,175 0 0 0.00% 0
24.03.19 5,990 5 3,739 0 0 0.00% 0
24.03.18 5,855 135 2,377 0 0 0.00% 0
24.03.15 5,825 30 1,708 0 0 0.00% 0
24.03.14 5,930 105 437 0 0 0.00% 0
24.03.13 5,895 35 1,348 0 0 0.00% 0
24.03.12 5,815 80 3,176 0 0 0.00% 0
24.03.11 5,780 35 4,080 0 0 0.00% 0
24.03.08 5,860 80 2,840 0 0 0.00% 0
24.03.07 6,065 205 5,634 0 0 0.00% 0
24.03.06 6,075 10 9,814 0 0 0.00% 0
24.03.05 6,000 75 11,765 0 0 0.00% 0
24.03.04 5,945 55 2,156 0 0 0.00% 0
24.02.29 5,880 65 2,418 0 0 0.00% 0
24.02.28 5,775 105 922 0 0 0.00% 0
24.02.27 5,660 115 1,260 0 0 0.00% 0
24.02.26 5,625 35 1,251 0 0 0.00% 0
24.02.23 5,625 0 1,326 0 0 0.00% 0
24.02.22 5,650 25 2,391 0 0 0.00% 0
24.02.21 5,500 150 1,291 0 0 0.00% 0
24.02.20 5,545 45 3,698 0 0 0.00% 0
24.02.19 5,515 30 443 0 0 0.00% 0
24.02.16 5,515 0 591 0 0 0.00% 0
24.02.15 5,520 5 252 0 0 0.00% 0
24.02.14 5,500 20 1,169 0 0 0.00% 0
24.02.13 5,495 5 1,607 0 0 0.00% 0
24.02.08 5,430 65 2,408 0 0 0.00% 0
24.02.07 5,165 265 2,531 0 0 0.00% 0
24.02.06 4,985 180 2,614 0 0 0.00% 0
24.02.05 4,875 110 5,716 0 0 0.00% 0
24.02.02 5,105 230 1,872 0 0 0.00% 0
24.02.01 5,100 5 1,018 0 0 0.00% 0
24.01.31 5,145 45 868 0 0 0.00% 0
24.01.30 5,420 275 2,945 0 0 0.00% 0
24.01.29 5,570 150 567 0 0 0.00% 0
24.01.26 5,580 10 2,666 0 0 0.00% 0
24.01.25 5,460 120 2,223 0 0 0.00% 0
24.01.24 5,485 25 2,483 0 0 0.00% 0
24.01.23 5,525 40 2,107 0 0 0.00% 0
24.01.22 5,550 25 786 0 0 0.00% 0
24.01.19 5,560 10 4,145 0 0 0.00% 0
24.01.18 5,665 105 1,653 0 0 0.00% 0
24.01.17 5,695 30 614 0 0 0.00% 0
24.01.16 5,675 20 393 0 0 0.00% 0
24.01.15 5,720 45 148 0 0 0.00% 0
24.01.12 5,740 20 1,335 0 0 0.00% 0
24.01.11 5,700 40 407 0 0 0.00% 0
24.01.10 5,730 30 629 0 0 0.00% 0
24.01.09 5,775 45 2,139 0 0 0.00% 0
24.01.08 5,895 120 1,468 0 0 0.00% 0
24.01.05 5,970 75 1,859 0 0 0.00% 0
24.01.04 6,045 75 254 0 0 0.00% 0
24.01.03 6,200 155 482 0 0 0.00% 0
24.01.02 6,160 40 1,595 0 0 0.00% 0
23.12.28 5,910 250 713 0 0 0.00% 0
23.12.27 5,900 10 1,516 0 0 0.00% 0
23.12.26 6,060 160 1,352 0 0 0.00% 0
23.12.22 6,060 0 111 0 0 0.00% 0
23.12.21 6,070 10 554 0 0 0.00% 0
23.12.20 6,150 80 933 0 0 0.00% 0
23.12.19 6,115 35 1,571 0 0 0.00% 0
23.12.18 6,200 85 628 0 0 0.00% 0
23.12.15 6,240 40 803 0 0 0.00% 0
23.12.14 6,325 85 1,065 0 0 0.00% 0
23.12.13 6,280 45 193 0 0 0.00% 0
23.12.12 6,300 20 466 0 0 0.00% 0
23.12.11 6,215 85 2,813 0 0 0.00% 0
23.12.08 6,205 10 925 0 0 0.00% 0
23.12.07 6,225 20 146 0 0 0.00% 0
23.12.06 6,200 25 171 0 0 0.00% 0
23.12.05 6,300 100 577 0 0 0.00% 0
23.12.04 6,275 25 155 0 0 0.00% 0
23.12.01 6,245 30 329 0 0 0.00% 0
23.11.30 6,205 40 220 0 0 0.00% 0
23.11.29 6,220 15 883 0 0 0.00% 0
23.11.28 6,265 45 3,106 0 0 0.00% 0
23.11.27 6,255 10 246 0 0 0.00% 0
23.11.24 6,270 15 163 0 0 0.00% 0
23.11.23 6,260 10 475 0 0 0.00% 0
23.11.22 6,325 65 770 0 0 0.00% 0
23.11.21 6,450 125 438 0 0 0.00% 0
23.11.20 6,275 175 1,344 0 0 0.00% 0
23.11.17 6,310 35 706 0 0 0.00% 0
23.11.16 6,445 145 582 0 0 0.00% 0
23.11.15 6,455 10 567 0 0 0.00% 0
23.11.14 6,375 80 1,198 0 0 0.00% 0
23.11.13 6,330 45 590 0 0 0.00% 0
23.11.10 6,350 20 358 0 0 0.00% 0
23.11.09 6,320 30 2,490 0 0 0.00% 0
23.11.08 6,305 15 1,208 0 0 0.00% 0
23.11.07 6,305 0 1,066 0 0 0.00% 0
23.11.06 6,270 35 2,609 0 0 0.00% 0
23.11.03 6,325 55 609 0 0 0.00% 0
23.11.02 6,410 85 770 0 0 0.00% 0
23.11.01 6,365 45 1,097 0 0 0.00% 0
23.10.31 6,305 60 1,764 0 0 0.00% 0
23.10.30 6,320 15 1,396 0 0 0.00% 0
23.10.27 6,155 165 2,919 0 0 0.00% 0
23.10.26 6,150 5 609 0 0 0.00% 0
23.10.25 6,195 45 2,734 0 0 0.00% 0
23.10.24 6,100 95 721 0 0 0.00% 0
23.10.23 6,290 190 784 0 0 0.00% 0
23.10.20 6,640 350 6,448 0 0 0.00% 0
23.10.19 6,380 260 13,631 0 0 0.00% 0
23.10.18 6,440 60 294 0 0 0.00% 0
23.10.17 6,395 45 3,717 0 0 0.00% 0
23.10.16 6,485 90 1,676 0 0 0.00% 0
23.10.13 6,500 15 3,121 0 0 0.00% 0
23.10.12 6,430 70 502 0 0 0.00% 0
23.10.11 6,475 45 3,383 0 0 0.00% 0
23.10.10 6,400 75 337 0 0 0.00% 0
23.10.06 6,430 30 173 0 0 0.00% 0
23.10.05 6,395 35 3,819 0 0 0.00% 0
23.10.04 6,480 85 2,627 0 0 0.00% 0
23.09.27 6,465 15 745 0 0 0.00% 0
23.09.26 6,380 85 989 0 0 0.00% 0
23.09.25 6,420 40 1,981 0 0 0.00% 0
23.09.22 6,290 130 7,166 0 0 0.00% 0
23.09.21 6,275 15 2,094 0 0 0.00% 0
23.09.20 6,250 25 1,713 0 0 0.00% 0
23.09.19 6,335 85 432 0 0 0.00% 0
23.09.18 6,375 40 106 0 0 0.00% 0
23.09.15 6,365 10 1,732 0 0 0.00% 0
23.09.14 6,420 55 856 0 0 0.00% 0
23.09.13 6,565 145 726 0 0 0.00% 0
23.09.12 6,600 35 183 0 0 0.00% 0
23.09.11 6,535 65 2,030 0 0 0.00% 0
23.09.08 6,590 55 1,187 0 0 0.00% 0
23.09.07 6,795 205 406 0 0 0.00% 0
23.09.06 6,765 30 846 0 0 0.00% 0
23.09.05 6,770 5 570 0 0 0.00% 0
23.09.04 6,765 5 837 0 0 0.00% 0
23.09.01 6,815 50 565 0 0 0.00% 0
23.08.31 6,805 10 482 0 0 0.00% 0
23.08.30 6,605 200 1,792 0 0 0.00% 0
23.08.29 6,410 195 1,781 0 0 0.00% 0
23.08.28 6,330 80 32,796 0 0 0.00% 0
23.08.25 6,445 115 940 0 0 0.00% 0
23.08.24 6,495 50 438 0 0 0.00% 0
23.08.23 6,520 25 605 0 0 0.00% 0
23.08.22 6,555 35 5,141 0 0 0.00% 0
23.08.21 6,555 0 726 0 0 0.00% 0
23.08.18 6,600 45 3,300 0 0 0.00% 0
23.08.17 6,620 20 5,590 0 0 0.00% 0
23.08.16 6,775 155 2,781 0 0 0.00% 0
23.08.14 6,935 160 6,328 0 0 0.00% 0
23.08.11 6,955 20 298 0 0 0.00% 0
23.08.10 7,010 55 5,436 0 0 0.00% 0
23.08.09 7,030 20 1,588 0 0 0.00% 0
23.08.08 7,045 15 462 0 0 0.00% 0
23.08.07 7,060 15 651 0 0 0.00% 0
23.08.04 7,035 25 2,092 0 0 0.00% 0
23.08.03 6,980 55 714 0 0 0.00% 0
23.08.02 6,930 50 2,926 0 0 0.00% 0
23.08.01 6,930 0 1,153 0 0 0.00% 0
23.07.31 6,845 85 1,537 0 0 0.00% 0
23.07.28 6,820 25 906 0 0 0.00% 0
23.07.27 6,810 10 1,148 0 0 0.00% 0
23.07.26 6,880 70 3,935 0 0 0.00% 0
23.07.25 6,795 85 2,737 0 0 0.00% 0
23.07.24 6,785 10 1,203 0 0 0.00% 0
23.07.21 6,795 10 2,357 0 0 0.00% 0
23.07.20 6,910 115 3,644 0 0 0.00% 0
23.07.19 6,860 50 803 0 0 0.00% 0
23.07.18 6,965 105 6,712 0 0 0.00% 0
23.07.17 7,025 60 2,974 0 0 0.00% 0
23.07.14 7,065 40 502 0 0 0.00% 0
23.07.13 7,135 70 3,874 0 0 0.00% 0
23.07.12 7,240 105 2,230 0 0 0.00% 0
23.07.11 7,115 125 1,634 0 0 0.00% 0
23.07.10 7,220 105 2,916 0 0 0.00% 0
23.07.07 7,200 20 1,372 0 0 0.00% 0
23.07.06 7,265 65 2,237 0 0 0.00% 0
23.07.05 7,285 20 2,159 0 0 0.00% 0
23.07.04 7,270 15 2,999 0 0 0.00% 0
23.07.03 7,405 135 5,241 0 0 0.00% 0
23.06.30 7,330 75 9,470 0 0 0.00% 0
23.06.29 7,285 45 18,654 0 0 0.00% 0
23.06.28 7,225 60 6,053 0 0 0.00% 0
23.06.27 7,280 55 3,106 0 0 0.00% 0
23.06.26 7,350 70 3,519 0 0 0.00% 0
23.06.23 7,325 25 747 0 0 0.00% 0
23.06.22 7,430 105 2,999 0 0 0.00% 0
23.06.21 7,605 175 2,215 0 0 0.00% 0
23.06.20 7,610 5 5,880 0 0 0.00% 0
23.06.19 7,545 65 4,538 0 0 0.00% 0
23.06.16 7,410 135 8,268 0 0 0.00% 0
23.06.15 7,365 45 1,640 0 0 0.00% 0
23.06.14 7,410 45 443 0 0 0.00% 0
23.06.13 7,390 20 5,934 0 0 0.00% 0
23.06.12 7,400 10 2,086 0 0 0.00% 0
23.06.09 7,370 30 2,528 0 0 0.00% 0
23.06.08 7,480 110 3,327 0 0 0.00% 0
23.06.07 7,790 310 5,593 0 0 0.00% 0
23.06.05 7,805 15 1,710 0 0 0.00% 0
23.06.02 7,850 45 569 0 0 0.00% 0
23.06.01 7,670 180 4,077 0 0 0.00% 0
23.05.31 7,720 50 1,741 0 0 0.00% 0
23.05.30 7,710 10 2,953 0 0 0.00% 0
23.05.26 7,525 185 1,317 0 0 0.00% 0
23.05.25 7,515 10 4,299 0 0 0.00% 0
23.05.24 7,595 80 815 0 0 0.00% 0
23.05.23 7,760 165 1,872 0 0 0.00% 0
23.05.22 7,810 50 1,007 0 0 0.00% 0
23.05.19 7,820 10 793 0 0 0.00% 0
23.05.18 7,785 35 1,313 0 0 0.00% 0
23.05.17 7,770 15 1,857 0 0 0.00% 0
23.05.16 7,785 15 2,453 0 0 0.00% 0
23.05.15 7,865 80 2,184 0 0 0.00% 0
23.05.12 7,915 50 888 0 0 0.00% 0
23.05.11 7,835 80 3,209 0 0 0.00% 0
23.05.10 8,005 170 3,171 0 0 0.00% 0
23.05.09 8,060 55 3,738 0 0 0.00% 0
23.05.08 8,200 140 3,179 0 0 0.00% 0
23.05.04 8,350 150 1,943 0 0 0.00% 0
23.05.03 8,310 40 1,443 0 0 0.00% 0
23.05.02 8,100 210 1,042 0 0 0.00% 0
23.04.28 8,245 145 3,190 0 0 0.00% 0
23.04.27 8,325 80 4,072 0 0 0.00% 0
23.04.26 8,090 235 1,444 0 0 0.00% 0
23.04.25 8,400 310 7,503 0 0 0.00% 0
23.04.24 8,635 235 2,284 0 0 0.00% 0
23.04.21 8,805 170 3,952 0 0 0.00% 0
23.04.20 8,625 180 3,670 0 0 0.00% 0
23.04.19 8,575 50 4,926 0 0 0.00% 0
23.04.18 8,695 120 4,308 0 0 0.00% 0
23.04.17 8,580 115 3,150 0 0 0.00% 0
23.04.14 8,435 75 8,004 0 0 0.00% 0
23.04.13 8,665 230 7,568 0 0 0.00% 0
23.04.12 8,515 150 10,715 0 0 0.00% 0
23.04.11 8,595 80 7,783 0 0 0.00% 0
23.04.10 8,690 95 5,706 0 0 0.00% 0
23.04.07 8,650 40 13,330 0 0 0.00% 0
23.04.06 8,430 220 11,377 0 0 0.00% 0
23.04.05 8,450 20 4,223 0 0 0.00% 0
23.04.04 8,450 0 7,703 0 0 0.00% 0
23.04.03 8,000 450 12,515 0 0 0.00% 0
23.03.31 7,775 225 82,047 0 0 0.00% 0
23.03.30 7,810 35 86,004 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 20:32 더보기 >