SOL 미국테크TOP10
(481190) I 코스피 ETF 09.20 15:3310,935 | 전일 | 10,840 | 고가 | 11,025 | 상한가 | 14,090 |
거래량 (주) |
188,749 |
95 0.88% | 시가 | 11,025 | 저가 | 10,915 | 하한가 | 7,590 |
거래대금 (백만) |
2,065 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 10,840 | 95 | 188,749 | 9,568 | 9,568 | 0.07% | 12,990,432 |
24.09.19 | 10,720 | 120 | 175,480 | 0 | 0 | 0.00% | 13,050,000 |
24.09.13 | 10,665 | 55 | 179,529 | 5,736 | 9,737 | 0.07% | 13,040,263 |
24.09.12 | 10,295 | 370 | 170,465 | -843 | 4,001 | 0.03% | 12,995,999 |
24.09.11 | 10,225 | 70 | 119,169 | -4,588 | 4,844 | 0.04% | 12,945,156 |
24.09.10 | 10,160 | 65 | 225,109 | 135 | 9,432 | 0.07% | 12,940,568 |
24.09.09 | 10,240 | 80 | 55,294 | -671 | 9,297 | 0.07% | 12,940,703 |
24.09.06 | 10,300 | 60 | 48,943 | 1,389 | 9,968 | 0.08% | 12,940,032 |
24.09.05 | 10,285 | 15 | 80,272 | 8,579 | 8,579 | 0.07% | 12,941,421 |
24.09.04 | 10,740 | 455 | 379,234 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,760 | 20 | 47,143 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,680 | 80 | 52,592 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,585 | 95 | 51,468 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,815 | 230 | 144,559 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,780 | 35 | 65,207 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,855 | 75 | 84,601 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,875 | 20 | 123,084 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,970 | 95 | 80,310 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,970 | 0 | 96,334 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,980 | 10 | 93,966 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,780 | 200 | 97,061 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,020 | 240 | 160,997 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,755 | 265 | 256,423 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,530 | 225 | 263,905 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,475 | 55 | 179,900 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,275 | 200 | 174,273 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,160 | 115 | 180,923 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,265 | 105 | 167,023 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,270 | 5 | 159,242 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,540 | 730 | 358,724 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,540 | 1,000 | 648,667 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,115 | 575 | 366,265 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,820 | 295 | 217,049 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,910 | 90 | 349,409 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,970 | 60 | 251,553 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,865 | 105 | 380,714 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,945 | 80 | 455,916 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,345 | 400 | 757,335 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,445 | 100 | 293,565 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,300 | 145 | 288,255 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,435 | 135 | 491,488 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,440 | 5 | 348,722 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,665 | 225 | 1,157,212 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,915 | 250 | 620,391 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,875 | 40 | 416,726 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,775 | 100 | 1,214,688 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,185 | 410 | 752,714 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,075 | 110 | 908,808 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,030 | 45 | 539,230 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,945 | 85 | 645,403 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,820 | 125 | 617,263 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,770 | 50 | 393,153 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,720 | 50 | 561,798 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,540 | 180 | 527,254 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,385 | 155 | 310,169 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,510 | 125 | 423,675 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,415 | 95 | 370,850 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,400 | 15 | 331,889 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,115 | 285 | 426,184 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,320 | 205 | 376,779 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,430 | 110 | 419,803 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,575 | 145 | 463,899 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,490 | 85 | 597,900 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,515 | 25 | 567,031 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,380 | 135 | 584,981 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,335 | 45 | 798,277 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,265 | 70 | 608,129 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,960 | 305 | 1,839,799 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,790 | 170 | 547,459 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,725 | 65 | 392,869 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,665 | 60 | 463,345 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,520 | 145 | 387,127 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,460 | 60 | 410,517 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,390 | 70 | 357,910 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,405 | 15 | 573,229 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,490 | 85 | 360,986 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,470 | 20 | 394,264 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,345 | 125 | 533,741 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,370 | 25 | 570,558 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,295 | 75 | 585,596 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,270 | 25 | 330,558 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,175 | 95 | 463,136 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,110 | 65 | 506,386 | 0 | 0 | 0.00% | 0 |
24.05.21 | 0 | 105 | 526,879 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
금감원 신임 부원장에 김병칠
-
2
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
3
中 8월 청년 실업률 18.8%…새 통계 적용 후 또 최고
-
4
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
5
식약처, 희귀 위선암 치료 신약 허가
-
6
尹대통령 "팀 '체코리아', 원전 르네상스 함께 이뤄 나가자"(종합)
-
7
한·체코, '원전 전주기 협력' 체계 강화한다
-
8
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
9
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
10
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범