SOL 종합채권(AA-이상)액티브

(436140)    I    코스피 ETF 11.08 15:33
111,190 전일 110,950 고가 111,190 상한가 144,235 거래량
(주)
38
240 0.22% 시가 111,135 저가 111,115 하한가 77,665 거래대금
(백만)
4
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 110,950 240 38 0 35 0.00% 8,031,965
24.11.07 110,620 330 3,539 0 35 0.00% 8,229,965
24.11.06 110,895 275 4,440 0 35 0.00% 8,079,965
24.11.05 110,785 110 2,171 0 35 0.00% 7,819,965
24.11.04 110,840 55 230 0 35 0.00% 7,592,965
24.11.01 110,770 70 2,427 0 35 0.00% 7,560,965
24.10.31 110,625 145 5,102 0 35 0.00% 7,569,965
24.10.30 110,560 65 650 0 35 0.00% 7,491,965
24.10.29 110,605 45 795 0 35 0.00% 7,511,965
24.10.28 110,965 360 181 35 35 0.00% 7,533,965
24.10.25 110,835 130 1,968 0 0 0.00% 0
24.10.24 110,490 345 35 0 0 0.00% 0
24.10.23 110,485 5 931 0 0 0.00% 0
24.10.22 110,840 355 2,134 0 0 0.00% 0
24.10.21 110,755 85 3,553 0 0 0.00% 0
24.10.18 110,945 190 67 0 0 0.00% 0
24.10.17 111,020 75 110 0 0 0.00% 0
24.10.16 110,780 240 270 0 0 0.00% 0
24.10.15 110,620 160 101 0 0 0.00% 0
24.10.14 110,595 25 732 0 0 0.00% 0
24.10.11 110,510 85 309 0 0 0.00% 0
24.10.10 110,580 70 30,324 0 0 0.00% 0
24.10.08 110,425 155 538 0 0 0.00% 0
24.10.07 110,990 565 17 0 0 0.00% 0
24.10.04 111,355 365 2,249 0 0 0.00% 0
24.10.02 110,915 440 510 0 0 0.00% 0
24.09.30 110,875 40 135 0 0 0.00% 0
24.09.27 110,855 20 2,477 0 0 0.00% 0
24.09.26 110,865 10 192 0 0 0.00% 0
24.09.25 110,685 180 83 0 0 0.00% 0
24.09.24 110,685 0 2,546 0 0 0.00% 0
24.09.23 110,835 150 9,801 0 0 0.00% 0
24.09.20 110,755 80 835 0 0 0.00% 0
24.09.19 110,900 145 1,333 0 0 0.00% 0
24.09.13 110,750 150 35 0 0 0.00% 0
24.09.12 110,745 5 356 0 0 0.00% 0
24.09.11 110,435 310 10,959 0 0 0.00% 0
24.09.10 110,255 180 1,798 0 0 0.00% 0
24.09.09 110,330 75 148 0 0 0.00% 0
24.09.06 110,180 150 164 0 0 0.00% 0
24.09.05 110,045 135 2,537 0 0 0.00% 0
24.09.04 109,720 325 1,777 0 0 0.00% 0
24.09.03 109,835 115 92 0 0 0.00% 0
24.09.02 110,050 215 200 0 0 0.00% 0
24.08.30 109,975 75 8,113 0 0 0.00% 0
24.08.29 110,090 115 5 0 0 0.00% 0
24.08.28 109,895 195 2,930 0 0 0.00% 0
24.08.27 110,445 550 564 0 0 0.00% 0
24.08.26 110,280 165 207 0 0 0.00% 0
24.08.23 110,405 125 4,278 0 0 0.00% 0
24.08.22 110,285 120 3,092 0 0 0.00% 0
24.08.21 110,355 70 117 0 0 0.00% 0
24.08.20 110,475 120 2,782 0 0 0.00% 0
24.08.19 110,520 45 3,512 0 0 0.00% 0
24.08.16 110,700 180 348 0 0 0.00% 0
24.08.14 110,495 205 76 0 0 0.00% 0
24.08.13 110,325 170 2,274 0 0 0.00% 0
24.08.12 110,255 70 1,140 0 0 0.00% 0
24.08.09 110,460 205 717 0 0 0.00% 0
24.08.08 110,315 145 28,564 0 0 0.00% 0
24.08.07 110,235 80 639 0 0 0.00% 0
24.08.06 110,925 690 1,242 0 0 0.00% 0
24.08.05 110,325 600 16,234 0 0 0.00% 0
24.08.02 110,125 200 2,305 0 0 0.00% 0
24.08.01 109,885 240 36 0 0 0.00% 0
24.07.31 109,960 75 441 0 0 0.00% 0
24.07.30 109,980 20 13 0 0 0.00% 0
24.07.29 109,675 305 4,533 0 0 0.00% 0
24.07.26 109,575 100 891 0 0 0.00% 0
24.07.25 109,540 35 43 0 0 0.00% 0
24.07.24 109,345 195 3,063 0 0 0.00% 0
24.07.23 109,330 15 49 0 0 0.00% 0
24.07.22 109,340 10 2,795 0 0 0.00% 0
24.07.19 109,425 85 717 0 0 0.00% 0
24.07.18 109,410 15 2,569 0 0 0.00% 0
24.07.17 109,385 25 1,034 0 0 0.00% 0
24.07.16 109,050 335 1,523 0 0 0.00% 0
24.07.15 108,900 150 969 0 0 0.00% 0
24.07.12 108,715 185 11 0 0 0.00% 0
24.07.11 108,870 155 950 0 0 0.00% 0
24.07.10 108,890 20 712 0 0 0.00% 0
24.07.09 108,815 75 86 0 0 0.00% 0
24.07.08 108,700 115 3,513 0 0 0.00% 0
24.07.05 108,645 55 612 0 0 0.00% 0
24.07.04 108,415 230 2,169 0 0 0.00% 0
24.07.03 108,275 140 2,360 0 0 0.00% 0
24.07.02 108,055 220 291 0 0 0.00% 0
24.07.01 108,270 215 959 0 0 0.00% 0
24.06.28 108,025 245 1,409 0 0 0.00% 0
24.06.27 108,100 75 131 0 0 0.00% 0
24.06.26 108,260 160 225 0 0 0.00% 0
24.06.25 108,235 25 7 0 0 0.00% 0
24.06.24 108,290 55 1,349 0 0 0.00% 0
24.06.21 108,290 0 3 0 0 0.00% 0
24.06.20 108,405 115 4 0 0 0.00% 0
24.06.19 108,095 310 643 0 0 0.00% 0
24.06.18 108,035 60 1,244 0 0 0.00% 0
24.06.17 107,905 130 507 0 0 0.00% 0
24.06.14 107,775 130 106 0 0 0.00% 0
24.06.13 107,535 240 308 0 0 0.00% 0
24.06.12 107,290 245 50 0 0 0.00% 0
24.06.11 107,195 95 1,253 0 0 0.00% 0
24.06.10 107,560 365 25 0 0 0.00% 0
24.06.07 107,245 315 3,518 0 0 0.00% 0
24.06.05 107,045 200 5,332 0 0 0.00% 0
24.06.04 106,700 345 333 0 0 0.00% 0
24.06.03 106,425 275 306 0 0 0.00% 0
24.05.31 106,485 60 1,361 0 0 0.00% 0
24.05.30 106,570 85 2 0 0 0.00% 0
24.05.29 106,780 210 2 0 0 0.00% 0
24.05.28 106,725 55 2,884 0 0 0.00% 0
24.05.27 106,625 100 1,140 0 0 0.00% 0
24.05.24 106,820 195 8 0 0 0.00% 0
24.05.23 106,830 10 1,072 0 0 0.00% 0
24.05.22 106,640 190 764 0 0 0.00% 0
24.05.21 106,650 10 39 0 0 0.00% 0
24.05.20 106,820 170 107 0 0 0.00% 0
24.05.17 106,860 40 23 0 0 0.00% 0
24.05.16 106,320 540 13 0 0 0.00% 0
24.05.14 106,295 25 11 0 0 0.00% 0
24.05.13 106,320 25 4 0 0 0.00% 0
24.05.10 106,200 120 4 0 0 0.00% 0
24.05.09 106,380 180 137 0 0 0.00% 0
24.05.08 106,305 75 3 0 0 0.00% 0
24.05.07 105,955 350 477 0 0 0.00% 0
24.05.03 105,810 145 71 0 0 0.00% 0
24.05.02 105,635 175 27 0 0 0.00% 0
24.04.30 105,370 265 1,304 0 0 0.00% 0
24.04.29 105,365 5 843 0 0 0.00% 0
24.04.26 105,350 15 7 0 0 0.00% 0
24.04.25 105,630 280 2,177 0 0 0.00% 0
24.04.24 105,750 120 14 0 0 0.00% 0
24.04.23 105,690 60 3 0 0 0.00% 0
24.04.22 105,980 290 317 0 0 0.00% 0
24.04.19 106,140 160 2,138 0 0 0.00% 0
24.04.18 105,735 405 2,003 0 0 0.00% 0
24.04.17 105,840 105 41 0 0 0.00% 0
24.04.16 106,035 195 32 0 0 0.00% 0
24.04.15 106,140 0 0 0 0 0.00% 0
24.04.12 105,840 300 396 0 0 0.00% 0
24.04.11 106,215 375 86 0 0 0.00% 0
24.04.09 106,230 15 532 0 0 0.00% 0
24.04.08 106,510 280 138 0 0 0.00% 0
24.04.05 106,400 110 76 0 0 0.00% 0
24.04.04 106,340 60 708 0 0 0.00% 0
24.04.03 106,380 40 4 0 0 0.00% 0
24.04.02 106,595 215 13 0 0 0.00% 0
24.04.01 106,320 275 160 0 0 0.00% 0
24.03.29 106,525 205 5,487 0 0 0.00% 0
24.03.28 106,470 55 5 0 0 0.00% 0
24.03.27 106,350 120 67 0 0 0.00% 0
24.03.26 106,435 85 145 0 0 0.00% 0
24.03.25 106,400 35 256 0 0 0.00% 0
24.03.22 106,280 120 19 0 0 0.00% 0
24.03.21 105,950 330 1 0 0 0.00% 0
24.03.20 105,860 90 13 0 0 0.00% 0
24.03.19 105,955 95 2 0 0 0.00% 0
24.03.18 105,970 15 2 0 0 0.00% 0
24.03.15 106,365 395 1 0 0 0.00% 0
24.03.14 106,440 75 975 0 0 0.00% 0
24.03.13 106,395 45 383 0 0 0.00% 0
24.03.12 106,305 90 12 0 0 0.00% 0
24.03.11 106,325 20 17 0 0 0.00% 0
24.03.08 105,935 390 8 0 0 0.00% 0
24.03.07 106,075 140 261 0 0 0.00% 0
24.03.06 105,900 175 3 0 0 0.00% 0
24.03.05 105,690 210 58 0 0 0.00% 0
24.03.04 105,585 105 900 0 0 0.00% 0
24.02.29 105,760 175 386 0 0 0.00% 0
24.02.28 105,780 20 18 0 0 0.00% 0
24.02.27 105,850 70 14 0 0 0.00% 0
24.02.26 105,580 270 3 0 0 0.00% 0
24.02.23 105,740 160 2,251 0 0 0.00% 0
24.02.22 105,420 320 1,080 0 0 0.00% 0
24.02.21 105,355 65 101 0 0 0.00% 0
24.02.20 105,535 180 3 0 0 0.00% 0
24.02.19 105,485 50 5 0 0 0.00% 0
24.02.16 105,520 35 1 0 0 0.00% 0
24.02.15 105,300 220 18 0 0 0.00% 0
24.02.14 105,500 200 226 0 0 0.00% 0
24.02.13 105,755 255 103 0 0 0.00% 0
24.02.08 105,855 100 168 0 0 0.00% 0
24.02.07 105,875 20 25 0 0 0.00% 0
24.02.06 105,775 100 24 0 0 0.00% 0
24.02.05 106,220 445 32 0 0 0.00% 0
24.02.02 105,835 385 32 0 0 0.00% 0
24.02.01 105,845 10 24 0 0 0.00% 0
24.01.31 105,630 215 12 0 0 0.00% 0
24.01.30 105,340 290 4 0 0 0.00% 0
24.01.29 105,630 290 507 0 0 0.00% 0
24.01.26 105,415 215 3 0 0 0.00% 0
24.01.25 105,545 130 5 0 0 0.00% 0
24.01.24 105,625 80 1,069 0 0 0.00% 0
24.01.23 105,670 45 725 0 0 0.00% 0
24.01.22 105,490 180 96 0 0 0.00% 0
24.01.19 105,690 200 9 0 0 0.00% 0
24.01.18 105,675 15 18 0 0 0.00% 0
24.01.17 105,885 210 104 0 0 0.00% 0
24.01.16 106,060 175 121 0 0 0.00% 0
24.01.15 105,905 155 22 0 0 0.00% 0
24.01.12 105,925 20 9 0 0 0.00% 0
24.01.11 105,730 195 27 0 0 0.00% 0
24.01.10 105,850 120 556 0 0 0.00% 0
24.01.09 105,685 165 3 0 0 0.00% 0
24.01.08 105,625 60 164 0 0 0.00% 0
24.01.05 105,795 170 3 0 0 0.00% 0
24.01.04 105,630 165 192 0 0 0.00% 0
24.01.03 105,645 15 881 0 0 0.00% 0
24.01.02 106,360 715 3,532 0 0 0.00% 0
23.12.28 105,910 450 1,121 0 0 0.00% 0
23.12.27 105,825 85 34 0 0 0.00% 0
23.12.26 105,595 230 303 0 0 0.00% 0
23.12.22 105,555 40 30 0 0 0.00% 0
23.12.21 105,625 70 24 0 0 0.00% 0
23.12.20 105,380 245 51 0 0 0.00% 0
23.12.19 105,305 75 7,027 0 0 0.00% 0
23.12.18 105,245 60 1 0 0 0.00% 0
23.12.15 105,430 185 11 0 0 0.00% 0
23.12.14 104,380 1,050 28 0 0 0.00% 0
23.12.13 104,230 150 51 0 0 0.00% 0
23.12.12 104,030 200 1,002 0 0 0.00% 0
23.12.11 104,150 120 3 0 0 0.00% 0
23.12.08 103,995 155 38 0 0 0.00% 0
23.12.07 104,300 305 71 0 0 0.00% 0
23.12.06 103,940 360 84 0 0 0.00% 0
23.12.05 103,745 195 79 0 0 0.00% 0
23.12.04 103,405 340 11 0 0 0.00% 0
23.12.01 103,400 5 4 0 0 0.00% 0
23.11.30 103,580 180 20 0 0 0.00% 0
23.11.29 103,075 505 2 0 0 0.00% 0
23.11.28 102,720 355 5 0 0 0.00% 0
23.11.27 102,725 5 2 0 0 0.00% 0
23.11.24 103,000 275 3 0 0 0.00% 0
23.11.23 102,780 220 7 0 0 0.00% 0
23.11.22 102,950 170 2 0 0 0.00% 0
23.11.21 102,740 210 2 0 0 0.00% 0
23.11.20 102,800 60 2 0 0 0.00% 0
23.11.17 102,600 200 93 0 0 0.00% 0
23.11.16 102,365 235 2 0 0 0.00% 0
23.11.15 101,535 830 29 0 0 0.00% 0
23.11.14 101,535 0 3 0 0 0.00% 0
23.11.13 101,580 45 1 0 0 0.00% 0
23.11.10 101,625 45 2 0 0 0.00% 0
23.11.09 101,350 275 1,002 0 0 0.00% 0
23.11.08 101,025 325 13 0 0 0.00% 0
23.11.07 100,985 40 401 0 0 0.00% 0
23.11.06 100,655 330 23 0 0 0.00% 0
23.11.03 100,515 140 304 0 0 0.00% 0
23.11.02 100,040 475 16,002 0 0 0.00% 0
23.11.01 99,935 105 11 0 0 0.00% 0
23.10.31 99,785 150 161 0 0 0.00% 0
23.10.30 100,245 460 304 0 0 0.00% 0
23.10.27 99,390 855 1 0 0 0.00% 0
23.10.26 99,630 240 77 0 0 0.00% 0
23.10.25 99,590 40 2,030 0 0 0.00% 0
23.10.24 99,250 340 10 0 0 0.00% 0
23.10.23 99,425 175 2 0 0 0.00% 0
23.10.20 99,380 45 2 0 0 0.00% 0
23.10.19 99,515 135 1 0 0 0.00% 0
23.10.18 99,750 235 2 0 0 0.00% 0
23.10.17 99,990 240 2 0 0 0.00% 0
23.10.16 100,005 15 3 0 0 0.00% 0
23.10.13 100,385 380 14,276 0 0 0.00% 0
23.10.12 100,080 305 4 0 0 0.00% 0
23.10.11 99,920 160 12 0 0 0.00% 0
23.10.10 99,735 185 7 0 0 0.00% 0
23.10.06 99,330 405 10 0 0 0.00% 0
23.10.05 96,500 2,830 6 0 0 0.00% 0
23.10.04 100,705 4,205 25 0 0 0.00% 0
23.09.27 100,625 80 23 0 0 0.00% 0
23.09.26 100,760 135 103 0 0 0.00% 0
23.09.25 100,510 250 50 0 0 0.00% 0
23.09.22 100,605 95 37 0 0 0.00% 0
23.09.21 100,630 25 21 0 0 0.00% 0
23.09.20 100,895 265 6 0 0 0.00% 0
23.09.19 100,865 30 4 0 0 0.00% 0
23.09.18 101,085 220 3 0 0 0.00% 0
23.09.15 101,115 30 2 0 0 0.00% 0
23.09.14 100,915 200 21 0 0 0.00% 0
23.09.13 100,905 10 6 0 0 0.00% 0
23.09.12 100,815 90 58 0 0 0.00% 0
23.09.11 101,215 400 41 0 0 0.00% 0
23.09.08 100,855 360 95 0 0 0.00% 0
23.09.07 101,150 295 11 0 0 0.00% 0
23.09.06 101,185 35 3 0 0 0.00% 0
23.09.05 101,485 300 2 0 0 0.00% 0
23.09.04 101,635 150 1 0 0 0.00% 0
23.09.01 101,415 220 11 0 0 0.00% 0
23.08.31 101,320 95 153 0 0 0.00% 0
23.08.30 101,205 115 1 0 0 0.00% 0
23.08.29 101,040 165 8 0 0 0.00% 0
23.08.28 100,770 270 2 0 0 0.00% 0
23.08.25 101,095 325 2 0 0 0.00% 0
23.08.24 100,830 265 154 0 0 0.00% 0
23.08.23 100,625 205 46 0 0 0.00% 0
23.08.22 100,775 150 12 0 0 0.00% 0
23.08.21 100,965 190 3 0 0 0.00% 0
23.08.18 100,785 180 8 0 0 0.00% 0
23.08.17 101,005 220 1 0 0 0.00% 0
23.08.16 100,970 35 3 0 0 0.00% 0
23.08.14 101,190 220 4 0 0 0.00% 0
23.08.11 101,365 175 111 0 0 0.00% 0
23.08.10 101,390 25 2 0 0 0.00% 0
23.08.09 101,415 25 42 0 0 0.00% 0
23.08.08 101,180 235 106 0 0 0.00% 0
23.08.07 100,895 285 6 0 0 0.00% 0
23.08.04 101,245 350 8 0 0 0.00% 0
23.08.03 101,220 25 1 0 0 0.00% 0
23.08.02 101,470 250 7 0 0 0.00% 0
23.08.01 101,290 180 32 0 0 0.00% 0
23.07.31 101,320 30 16 0 0 0.00% 0
23.07.28 101,670 350 36 0 0 0.00% 0
23.07.27 101,535 135 32 0 0 0.00% 0
23.07.26 101,555 20 21 0 0 0.00% 0
23.07.25 101,655 100 19 0 0 0.00% 0
23.07.24 101,585 70 4 0 0 0.00% 0
23.07.21 101,690 105 377 0 0 0.00% 0
23.07.20 101,750 60 5 0 0 0.00% 0
23.07.19 101,585 165 11 0 0 0.00% 0
23.07.18 101,505 80 11 0 0 0.00% 0
23.07.17 101,430 75 3 0 0 0.00% 0
23.07.14 101,525 95 35 0 0 0.00% 0
23.07.13 101,110 415 13 0 0 0.00% 0
23.07.12 100,820 290 13 0 0 0.00% 0
23.07.11 100,585 235 6 0 0 0.00% 0
23.07.10 100,695 110 73 0 0 0.00% 0
23.07.07 101,135 440 51 0 0 0.00% 0
23.07.06 101,355 220 55 0 0 0.00% 0
23.07.05 101,325 30 3 0 0 0.00% 0
23.07.04 101,020 305 76 0 0 0.00% 0
23.07.03 100,955 65 1 0 0 0.00% 0
23.06.30 101,270 315 16 0 0 0.00% 0
23.06.29 101,210 60 8 0 0 0.00% 0
23.06.28 101,345 135 2 0 0 0.00% 0
23.06.27 101,150 195 11 0 0 0.00% 0
23.06.26 100,995 155 2 0 0 0.00% 0
23.06.23 101,010 15 4 0 0 0.00% 0
23.06.22 101,135 125 3 0 0 0.00% 0
23.06.21 101,065 70 6 0 0 0.00% 0
23.06.20 101,050 15 42 0 0 0.00% 0
23.06.19 101,025 25 2 0 0 0.00% 0
23.06.16 100,855 170 22 0 0 0.00% 0
23.06.15 100,870 15 2 0 0 0.00% 0
23.06.14 101,235 365 1 0 0 0.00% 0
23.06.13 101,195 40 5 0 0 0.00% 0
23.06.12 101,065 130 136 0 0 0.00% 0
23.06.09 101,115 50 31 0 0 0.00% 0
23.06.08 101,530 415 1 0 0 0.00% 0
23.06.07 101,305 225 6 0 0 0.00% 0
23.06.05 101,600 295 16 0 0 0.00% 0
23.06.02 101,285 315 23 0 0 0.00% 0
23.06.01 101,345 60 70 0 0 0.00% 0
23.05.31 100,805 540 2,476 0 0 0.00% 0
23.05.30 100,845 40 70 0 0 0.00% 0
23.05.26 101,120 275 18 0 0 0.00% 0
23.05.25 101,635 515 11 0 0 0.00% 0
23.05.24 101,720 85 44 0 0 0.00% 0
23.05.23 102,060 340 7 0 0 0.00% 0
23.05.22 101,870 190 3 0 0 0.00% 0
23.05.19 102,180 310 4 0 0 0.00% 0
23.05.18 102,420 240 10 0 0 0.00% 0
23.05.17 102,490 70 2 0 0 0.00% 0
23.05.16 102,290 200 4 0 0 0.00% 0
23.05.15 102,615 325 30 0 0 0.00% 0
23.05.12 102,535 80 13 0 0 0.00% 0
23.05.11 102,280 255 3 0 0 0.00% 0
23.05.10 102,400 120 3 0 0 0.00% 0
23.05.09 102,305 95 12 0 0 0.00% 0
23.05.08 102,550 245 5 0 0 0.00% 0
23.05.04 102,240 310 169 0 0 0.00% 0
23.05.03 101,995 245 3 0 0 0.00% 0
23.05.02 101,995 0 54 0 0 0.00% 0
23.04.28 102,380 385 117 0 0 0.00% 0
23.04.27 102,360 20 16 0 0 0.00% 0
23.04.26 102,275 85 52 0 0 0.00% 0
23.04.25 102,290 15 31 0 0 0.00% 0
23.04.24 102,325 35 17 0 0 0.00% 0
23.04.21 101,925 400 156 0 0 0.00% 0
23.04.20 102,150 225 10 0 0 0.00% 0
23.04.19 102,035 115 22 0 0 0.00% 0
23.04.18 102,285 250 4 0 0 0.00% 0
23.04.14 102,425 15 1 0 0 0.00% 0
23.04.13 102,595 170 4 0 0 0.00% 0
23.04.12 102,590 5 86 0 0 0.00% 0
23.04.11 102,355 235 13 0 0 0.00% 0
23.04.10 102,470 115 10 0 0 0.00% 0
23.04.07 102,420 50 13 0 0 0.00% 0
23.04.06 102,085 335 58 0 0 0.00% 0
23.04.05 101,955 130 20 0 0 0.00% 0
23.04.04 101,640 315 24 0 0 0.00% 0
23.04.03 101,995 355 142 0 0 0.00% 0
23.03.31 102,230 235 36 0 0 0.00% 0
23.03.30 102,185 45 7 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:44 더보기 >