SOL 24-12 회사채(AA-이상)액티브
(469820) I 코스피 ETF 09.20 15:3352,080 | 전일 | 52,080 | 고가 | 52,080 | 상한가 | 67,700 |
거래량 (주) |
93 |
0 0.00% | 시가 | 52,080 | 저가 | 52,075 | 하한가 | 36,460 |
거래대금 (백만) |
5 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 52,080 | 0 | 93 | 0 | 0 | 0.00% | 2,518,000 |
24.09.19 | 52,060 | 20 | 247 | 0 | 0 | 0.00% | 2,518,000 |
24.09.13 | 52,055 | 5 | 12 | 0 | 0 | 0.00% | 2,518,000 |
24.09.12 | 52,030 | 25 | 110 | 0 | 0 | 0.00% | 2,616,000 |
24.09.11 | 52,020 | 10 | 1 | 0 | 0 | 0.00% | 2,616,000 |
24.09.10 | 52,005 | 15 | 1 | 0 | 0 | 0.00% | 2,610,000 |
24.09.09 | 52,010 | 5 | 2,002 | 0 | 0 | 0.00% | 2,610,000 |
24.09.06 | 52,005 | 5 | 219 | 0 | 0 | 0.00% | 2,610,000 |
24.09.05 | 51,995 | 10 | 41 | 0 | 0 | 0.00% | 2,610,000 |
24.09.04 | 51,985 | 10 | 209 | 0 | 0 | 0.00% | 0 |
24.09.03 | 51,975 | 10 | 45 | 0 | 0 | 0.00% | 0 |
24.09.02 | 51,970 | 5 | 40 | 0 | 0 | 0.00% | 0 |
24.08.30 | 51,980 | 10 | 641 | 0 | 0 | 0.00% | 0 |
24.08.29 | 51,960 | 20 | 842 | 0 | 0 | 0.00% | 0 |
24.08.28 | 51,955 | 5 | 39 | 0 | 0 | 0.00% | 0 |
24.08.27 | 51,950 | 5 | 7 | 0 | 0 | 0.00% | 0 |
24.08.26 | 51,950 | 0 | 4,192 | 0 | 0 | 0.00% | 0 |
24.08.23 | 51,945 | 5 | 127 | 0 | 0 | 0.00% | 0 |
24.08.22 | 51,930 | 15 | 116 | 0 | 0 | 0.00% | 0 |
24.08.21 | 51,920 | 10 | 8 | 0 | 0 | 0.00% | 0 |
24.08.20 | 51,920 | 0 | 47 | 0 | 0 | 0.00% | 0 |
24.08.19 | 51,915 | 5 | 41 | 0 | 0 | 0.00% | 0 |
24.08.16 | 51,925 | 10 | 33 | 0 | 0 | 0.00% | 0 |
24.08.14 | 51,910 | 15 | 22 | 0 | 0 | 0.00% | 0 |
24.08.13 | 51,890 | 20 | 401 | 0 | 0 | 0.00% | 0 |
24.08.12 | 51,895 | 5 | 26 | 0 | 0 | 0.00% | 0 |
24.08.09 | 51,885 | 10 | 4,020 | 0 | 0 | 0.00% | 0 |
24.08.08 | 51,870 | 15 | 23 | 0 | 0 | 0.00% | 0 |
24.08.07 | 51,860 | 10 | 394 | 0 | 0 | 0.00% | 0 |
24.08.06 | 51,855 | 5 | 12 | 0 | 0 | 0.00% | 0 |
24.08.05 | 51,850 | 5 | 424 | 0 | 0 | 0.00% | 0 |
24.08.02 | 51,840 | 10 | 11 | 0 | 0 | 0.00% | 0 |
24.08.01 | 51,830 | 10 | 31 | 0 | 0 | 0.00% | 0 |
24.07.31 | 51,810 | 20 | 117 | 0 | 0 | 0.00% | 0 |
24.07.30 | 51,820 | 10 | 559 | 0 | 0 | 0.00% | 0 |
24.07.29 | 51,815 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.07.26 | 51,790 | 25 | 326 | 0 | 0 | 0.00% | 0 |
24.07.25 | 51,790 | 0 | 8,006 | 0 | 0 | 0.00% | 0 |
24.07.24 | 51,780 | 10 | 16 | 0 | 0 | 0.00% | 0 |
24.07.23 | 51,780 | 0 | 220 | 0 | 0 | 0.00% | 0 |
24.07.22 | 51,780 | 0 | 314 | 0 | 0 | 0.00% | 0 |
24.07.19 | 51,760 | 20 | 4,746 | 0 | 0 | 0.00% | 0 |
24.07.18 | 51,755 | 5 | 10 | 0 | 0 | 0.00% | 0 |
24.07.17 | 51,745 | 10 | 9 | 0 | 0 | 0.00% | 0 |
24.07.16 | 51,730 | 15 | 26 | 0 | 0 | 0.00% | 0 |
24.07.15 | 51,740 | 10 | 4,065 | 0 | 0 | 0.00% | 0 |
24.07.12 | 51,720 | 20 | 18 | 0 | 0 | 0.00% | 0 |
24.07.11 | 51,720 | 0 | 6,000 | 0 | 0 | 0.00% | 0 |
24.07.10 | 51,705 | 15 | 6 | 0 | 0 | 0.00% | 0 |
24.07.09 | 51,700 | 5 | 151 | 0 | 0 | 0.00% | 0 |
24.07.08 | 51,695 | 5 | 142 | 0 | 0 | 0.00% | 0 |
24.07.05 | 51,685 | 10 | 723 | 0 | 0 | 0.00% | 0 |
24.07.04 | 51,655 | 30 | 12,149 | 0 | 0 | 0.00% | 0 |
24.07.03 | 51,645 | 10 | 473 | 0 | 0 | 0.00% | 0 |
24.07.02 | 51,640 | 5 | 707 | 0 | 0 | 0.00% | 0 |
24.07.01 | 51,625 | 15 | 923 | 0 | 0 | 0.00% | 0 |
24.06.28 | 51,620 | 5 | 13,693 | 0 | 0 | 0.00% | 0 |
24.06.27 | 51,615 | 5 | 437 | 0 | 0 | 0.00% | 0 |
24.06.26 | 51,595 | 20 | 22 | 0 | 0 | 0.00% | 0 |
24.06.25 | 51,590 | 5 | 252 | 0 | 0 | 0.00% | 0 |
24.06.24 | 51,605 | 15 | 298 | 0 | 0 | 0.00% | 0 |
24.06.21 | 51,595 | 10 | 12,400 | 0 | 0 | 0.00% | 0 |
24.06.20 | 51,565 | 30 | 2,007 | 0 | 0 | 0.00% | 0 |
24.06.19 | 51,555 | 10 | 3,888 | 0 | 0 | 0.00% | 0 |
24.06.18 | 51,565 | 10 | 81 | 0 | 0 | 0.00% | 0 |
24.06.17 | 51,560 | 5 | 7 | 0 | 0 | 0.00% | 0 |
24.06.14 | 51,555 | 5 | 597 | 0 | 0 | 0.00% | 0 |
24.06.13 | 51,535 | 20 | 61 | 0 | 0 | 0.00% | 0 |
24.06.12 | 51,525 | 10 | 54 | 0 | 0 | 0.00% | 0 |
24.06.11 | 51,510 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.06.10 | 51,505 | 5 | 594 | 0 | 0 | 0.00% | 0 |
24.06.07 | 51,500 | 5 | 67 | 0 | 0 | 0.00% | 0 |
24.06.05 | 51,495 | 5 | 6,453 | 0 | 0 | 0.00% | 0 |
24.06.04 | 51,470 | 25 | 1,002 | 0 | 0 | 0.00% | 0 |
24.06.03 | 51,475 | 5 | 20,037 | 0 | 0 | 0.00% | 0 |
24.05.31 | 51,470 | 5 | 4,022 | 0 | 0 | 0.00% | 0 |
24.05.30 | 51,455 | 15 | 4,003 | 0 | 0 | 0.00% | 0 |
24.05.29 | 51,445 | 10 | 44 | 0 | 0 | 0.00% | 0 |
24.05.28 | 51,440 | 5 | 7 | 0 | 0 | 0.00% | 0 |
24.05.27 | 51,435 | 5 | 207 | 0 | 0 | 0.00% | 0 |
24.05.24 | 51,425 | 10 | 14 | 0 | 0 | 0.00% | 0 |
24.05.23 | 51,415 | 10 | 4,623 | 0 | 0 | 0.00% | 0 |
24.05.22 | 51,405 | 10 | 18 | 0 | 0 | 0.00% | 0 |
24.05.21 | 51,400 | 5 | 51 | 0 | 0 | 0.00% | 0 |
24.05.20 | 51,390 | 10 | 1,324 | 0 | 0 | 0.00% | 0 |
24.05.17 | 51,385 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.05.16 | 51,370 | 15 | 8,006 | 0 | 0 | 0.00% | 0 |
24.05.14 | 51,375 | 5 | 289 | 0 | 0 | 0.00% | 0 |
24.05.13 | 51,355 | 20 | 42 | 0 | 0 | 0.00% | 0 |
24.05.10 | 51,360 | 5 | 38 | 0 | 0 | 0.00% | 0 |
24.05.09 | 51,340 | 20 | 247 | 0 | 0 | 0.00% | 0 |
24.05.08 | 51,330 | 10 | 2,285 | 0 | 0 | 0.00% | 0 |
24.05.07 | 51,325 | 5 | 556 | 0 | 0 | 0.00% | 0 |
24.05.03 | 51,315 | 10 | 9,028 | 0 | 0 | 0.00% | 0 |
24.05.02 | 51,305 | 10 | 8,052 | 0 | 0 | 0.00% | 0 |
24.04.30 | 51,290 | 15 | 349 | 0 | 0 | 0.00% | 0 |
24.04.29 | 51,285 | 5 | 49 | 0 | 0 | 0.00% | 0 |
24.04.26 | 51,275 | 10 | 2,146 | 0 | 0 | 0.00% | 0 |
24.04.25 | 51,265 | 10 | 4,301 | 0 | 0 | 0.00% | 0 |
24.04.24 | 51,250 | 15 | 530 | 0 | 0 | 0.00% | 0 |
24.04.23 | 51,255 | 5 | 18 | 0 | 0 | 0.00% | 0 |
24.04.22 | 51,260 | 5 | 473 | 0 | 0 | 0.00% | 0 |
24.04.19 | 51,245 | 15 | 27 | 0 | 0 | 0.00% | 0 |
24.04.18 | 51,235 | 10 | 4,023 | 0 | 0 | 0.00% | 0 |
24.04.17 | 51,225 | 10 | 103 | 0 | 0 | 0.00% | 0 |
24.04.16 | 51,220 | 5 | 899 | 0 | 0 | 0.00% | 0 |
24.04.15 | 51,215 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 51,200 | 15 | 608 | 0 | 0 | 0.00% | 0 |
24.04.11 | 51,195 | 5 | 7,477 | 0 | 0 | 0.00% | 0 |
24.04.09 | 51,195 | 0 | 51 | 0 | 0 | 0.00% | 0 |
24.04.08 | 51,180 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.04.05 | 51,160 | 20 | 180 | 0 | 0 | 0.00% | 0 |
24.04.04 | 51,145 | 15 | 455 | 0 | 0 | 0.00% | 0 |
24.04.03 | 51,145 | 0 | 66 | 0 | 0 | 0.00% | 0 |
24.04.02 | 51,135 | 10 | 99 | 0 | 0 | 0.00% | 0 |
24.04.01 | 51,130 | 5 | 93 | 0 | 0 | 0.00% | 0 |
24.03.29 | 51,125 | 5 | 177 | 0 | 0 | 0.00% | 0 |
24.03.28 | 51,100 | 25 | 14,079 | 0 | 0 | 0.00% | 0 |
24.03.27 | 51,090 | 10 | 62 | 0 | 0 | 0.00% | 0 |
24.03.26 | 51,095 | 5 | 13 | 0 | 0 | 0.00% | 0 |
24.03.25 | 51,080 | 15 | 225 | 0 | 0 | 0.00% | 0 |
24.03.22 | 51,070 | 10 | 4,332 | 0 | 0 | 0.00% | 0 |
24.03.21 | 51,055 | 15 | 6,617 | 0 | 0 | 0.00% | 0 |
24.03.20 | 51,045 | 10 | 12 | 0 | 0 | 0.00% | 0 |
24.03.19 | 51,035 | 10 | 164 | 0 | 0 | 0.00% | 0 |
24.03.18 | 51,025 | 10 | 32 | 0 | 0 | 0.00% | 0 |
24.03.15 | 51,020 | 5 | 634 | 0 | 0 | 0.00% | 0 |
24.03.14 | 51,005 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.03.13 | 51,000 | 5 | 46 | 0 | 0 | 0.00% | 0 |
24.03.12 | 50,995 | 5 | 43 | 0 | 0 | 0.00% | 0 |
24.03.11 | 50,990 | 5 | 354 | 0 | 0 | 0.00% | 0 |
24.03.08 | 50,980 | 10 | 625 | 0 | 0 | 0.00% | 0 |
24.03.07 | 50,970 | 10 | 10,759 | 0 | 0 | 0.00% | 0 |
24.03.06 | 50,965 | 5 | 390 | 0 | 0 | 0.00% | 0 |
24.03.05 | 50,955 | 10 | 186 | 0 | 0 | 0.00% | 0 |
24.03.04 | 50,960 | 5 | 332 | 0 | 0 | 0.00% | 0 |
24.02.29 | 50,945 | 15 | 484 | 0 | 0 | 0.00% | 0 |
24.02.28 | 50,930 | 15 | 7 | 0 | 0 | 0.00% | 0 |
24.02.27 | 50,930 | 0 | 539 | 0 | 0 | 0.00% | 0 |
24.02.26 | 50,925 | 5 | 491 | 0 | 0 | 0.00% | 0 |
24.02.23 | 50,920 | 5 | 71 | 0 | 0 | 0.00% | 0 |
24.02.22 | 50,900 | 20 | 46 | 0 | 0 | 0.00% | 0 |
24.02.21 | 50,895 | 5 | 179 | 0 | 0 | 0.00% | 0 |
24.02.20 | 50,890 | 5 | 44 | 0 | 0 | 0.00% | 0 |
24.02.19 | 50,885 | 5 | 63 | 0 | 0 | 0.00% | 0 |
24.02.16 | 50,875 | 10 | 181 | 0 | 0 | 0.00% | 0 |
24.02.15 | 50,825 | 50 | 48 | 0 | 0 | 0.00% | 0 |
24.02.14 | 50,865 | 40 | 42,473 | 0 | 0 | 0.00% | 0 |
24.02.13 | 50,845 | 20 | 343 | 0 | 0 | 0.00% | 0 |
24.02.08 | 50,845 | 0 | 452 | 0 | 0 | 0.00% | 0 |
24.02.07 | 50,820 | 25 | 974 | 0 | 0 | 0.00% | 0 |
24.02.06 | 50,820 | 0 | 5,033 | 0 | 0 | 0.00% | 0 |
24.02.05 | 50,815 | 5 | 5,238 | 0 | 0 | 0.00% | 0 |
24.02.02 | 50,805 | 10 | 622 | 0 | 0 | 0.00% | 0 |
24.02.01 | 50,785 | 20 | 217 | 0 | 0 | 0.00% | 0 |
24.01.31 | 50,775 | 10 | 398 | 0 | 0 | 0.00% | 0 |
24.01.30 | 50,770 | 5 | 786 | 0 | 0 | 0.00% | 0 |
24.01.29 | 50,765 | 5 | 316 | 0 | 0 | 0.00% | 0 |
24.01.26 | 50,760 | 5 | 895 | 0 | 0 | 0.00% | 0 |
24.01.25 | 50,740 | 20 | 4,268 | 0 | 0 | 0.00% | 0 |
24.01.24 | 50,725 | 15 | 1,982 | 0 | 0 | 0.00% | 0 |
24.01.23 | 50,715 | 10 | 234 | 0 | 0 | 0.00% | 0 |
24.01.22 | 50,715 | 0 | 495 | 0 | 0 | 0.00% | 0 |
24.01.19 | 50,705 | 10 | 1,028 | 0 | 0 | 0.00% | 0 |
24.01.18 | 50,700 | 5 | 10,009 | 0 | 0 | 0.00% | 0 |
24.01.17 | 50,695 | 5 | 31 | 0 | 0 | 0.00% | 0 |
24.01.16 | 50,685 | 10 | 14 | 0 | 0 | 0.00% | 0 |
24.01.15 | 50,675 | 10 | 950 | 0 | 0 | 0.00% | 0 |
24.01.12 | 50,660 | 15 | 23 | 0 | 0 | 0.00% | 0 |
24.01.11 | 50,640 | 20 | 90 | 0 | 0 | 0.00% | 0 |
24.01.10 | 50,610 | 30 | 968 | 0 | 0 | 0.00% | 0 |
24.01.09 | 50,610 | 0 | 114 | 0 | 0 | 0.00% | 0 |
24.01.08 | 50,605 | 5 | 445 | 0 | 0 | 0.00% | 0 |
24.01.05 | 50,590 | 15 | 474 | 0 | 0 | 0.00% | 0 |
24.01.04 | 50,565 | 25 | 310 | 0 | 0 | 0.00% | 0 |
24.01.03 | 50,555 | 10 | 131 | 0 | 0 | 0.00% | 0 |
24.01.02 | 50,555 | 0 | 470 | 0 | 0 | 0.00% | 0 |
23.12.28 | 50,540 | 15 | 446 | 0 | 0 | 0.00% | 0 |
23.12.27 | 50,515 | 25 | 7,103 | 0 | 0 | 0.00% | 0 |
23.12.26 | 50,515 | 0 | 232 | 0 | 0 | 0.00% | 0 |
23.12.22 | 50,505 | 10 | 168 | 0 | 0 | 0.00% | 0 |
23.12.21 | 50,485 | 20 | 618 | 0 | 0 | 0.00% | 0 |
23.12.20 | 50,485 | 0 | 398 | 0 | 0 | 0.00% | 0 |
23.12.19 | 50,480 | 5 | 301 | 0 | 0 | 0.00% | 0 |
23.12.18 | 50,480 | 0 | 153 | 0 | 0 | 0.00% | 0 |
23.12.15 | 50,420 | 60 | 41 | 0 | 0 | 0.00% | 0 |
23.12.14 | 50,385 | 35 | 272 | 0 | 0 | 0.00% | 0 |
23.12.13 | 50,370 | 15 | 79 | 0 | 0 | 0.00% | 0 |
23.12.12 | 50,365 | 5 | 1,153 | 0 | 0 | 0.00% | 0 |
23.12.11 | 50,355 | 10 | 166 | 0 | 0 | 0.00% | 0 |
23.12.08 | 50,360 | 5 | 626 | 0 | 0 | 0.00% | 0 |
23.12.07 | 50,330 | 30 | 71 | 0 | 0 | 0.00% | 0 |
23.12.06 | 50,320 | 10 | 111 | 0 | 0 | 0.00% | 0 |
23.12.05 | 50,295 | 25 | 1,464 | 0 | 0 | 0.00% | 0 |
23.12.04 | 50,280 | 15 | 23 | 0 | 0 | 0.00% | 0 |
23.12.01 | 50,275 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.11.30 | 50,240 | 35 | 10,620 | 0 | 0 | 0.00% | 0 |
23.11.29 | 50,210 | 30 | 30 | 0 | 0 | 0.00% | 0 |
23.11.28 | 50,195 | 15 | 280 | 0 | 0 | 0.00% | 0 |
23.11.27 | 50,190 | 5 | 662 | 0 | 0 | 0.00% | 0 |
23.11.24 | 50,180 | 10 | 1,982 | 0 | 0 | 0.00% | 0 |
23.11.23 | 50,165 | 15 | 246 | 0 | 0 | 0.00% | 0 |
23.11.22 | 50,165 | 0 | 649 | 0 | 0 | 0.00% | 0 |
23.11.21 | 50,155 | 10 | 10,228 | 0 | 0 | 0.00% | 0 |
23.11.20 | 50,145 | 10 | 85 | 0 | 0 | 0.00% | 0 |
23.11.17 | 50,135 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.11.16 | 50,085 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.11.15 | 50,080 | 5 | 217 | 0 | 0 | 0.00% | 0 |
23.11.14 | 50,075 | 5 | 38 | 0 | 0 | 0.00% | 0 |
23.11.13 | 50,070 | 5 | 13 | 0 | 0 | 0.00% | 0 |
23.11.10 | 50,065 | 5 | 24,218 | 0 | 0 | 0.00% | 0 |
23.11.09 | 50,050 | 15 | 51 | 0 | 0 | 0.00% | 0 |
23.11.08 | 50,045 | 5 | 801 | 0 | 0 | 0.00% | 0 |
23.11.07 | 0 | 10 | 5 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
금감원 신임 부원장에 김병칠
-
2
현대차, 체코기업·대학과 미래모빌리티 생태계 구축 맞손
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
식약처, 희귀 위선암 치료 신약 허가
-
5
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
6
한·체코, '원전 전주기 협력' 체계 강화한다
-
7
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
8
尹대통령 "팀 '체코리아', 원전 르네상스 함께 이뤄 나가자"(종합)
-
9
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
10
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"