SOL 미국TOP5채권혼합40 Solactive
(447620) I 코스피 ETF 11.21 15:3213,205 | 전일 | 13,185 | 고가 | 13,215 | 상한가 | 17,165 |
거래량 (주) |
30,470 |
20 0.15% | 시가 | 13,185 | 저가 | 13,105 | 하한가 | 9,245 |
거래대금 (백만) |
402 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,185 | 20 | 30,470 | 0 | 0 | 0.00% | 3,600,000 |
24.11.20 | 13,095 | 90 | 11,901 | -424 | 34 | 0.00% | 3,599,966 |
24.11.19 | 13,100 | 5 | 16,084 | -27 | 458 | 0.01% | 3,599,542 |
24.11.18 | 13,195 | 95 | 46,580 | 485 | 485 | 0.01% | 3,599,515 |
24.11.15 | 13,270 | 75 | 18,245 | 0 | 0 | 0.00% | 3,600,000 |
24.11.14 | 13,275 | 15 | 26,120 | -467 | 109 | 0.00% | 3,599,891 |
24.11.13 | 13,150 | 125 | 33,568 | 118 | 576 | 0.02% | 3,599,424 |
24.11.12 | 13,230 | 80 | 35,698 | -21 | 458 | 0.01% | 3,599,542 |
24.11.11 | 13,160 | 70 | 26,981 | 364 | 479 | 0.01% | 3,599,521 |
24.11.08 | 13,140 | 20 | 26,219 | -461 | 115 | 0.00% | 3,599,885 |
24.11.07 | 12,985 | 155 | 25,861 | 576 | 576 | 0.02% | 3,599,424 |
24.11.06 | 12,880 | 105 | 35,680 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,885 | 5 | 18,738 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,900 | 15 | 13,885 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,970 | 70 | 13,318 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,005 | 35 | 34,473 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,960 | 45 | 20,040 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,955 | 5 | 32,298 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,855 | 100 | 29,968 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,855 | 0 | 21,660 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,985 | 130 | 25,662 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,940 | 45 | 18,176 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,820 | 120 | 18,022 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,810 | 10 | 12,127 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,765 | 45 | 12,490 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,790 | 25 | 6,549 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,825 | 35 | 10,490 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,695 | 130 | 12,898 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,650 | 45 | 11,975 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,635 | 15 | 15,032 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,565 | 70 | 15,498 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,585 | 20 | 7,160 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,475 | 110 | 28,067 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,445 | 30 | 12,233 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,490 | 45 | 14,206 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,555 | 65 | 23,428 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,580 | 25 | 16,283 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,530 | 50 | 18,767 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,535 | 5 | 13,962 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,510 | 25 | 23,851 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,545 | 35 | 12,237 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,495 | 50 | 9,508 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,430 | 65 | 21,357 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,420 | 10 | 16,941 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,245 | 175 | 11,020 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,230 | 15 | 14,744 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,210 | 20 | 14,270 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,305 | 95 | 16,443 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,260 | 45 | 8,183 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,340 | 80 | 17,941 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,515 | 175 | 29,776 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,455 | 60 | 3,693 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,460 | 5 | 21,884 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,455 | 5 | 13,238 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,480 | 25 | 18,150 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,460 | 20 | 17,531 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,495 | 35 | 15,263 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,495 | 0 | 19,173 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,520 | 25 | 16,130 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,510 | 10 | 12,126 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,530 | 20 | 19,109 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,505 | 25 | 22,632 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,600 | 95 | 17,093 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,510 | 90 | 35,566 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,395 | 115 | 26,385 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,385 | 10 | 16,166 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,325 | 60 | 13,569 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,235 | 90 | 25,155 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,285 | 50 | 16,355 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,280 | 5 | 22,269 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,195 | 85 | 48,941 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,415 | 220 | 97,756 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,650 | 235 | 41,847 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,525 | 125 | 35,654 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,595 | 70 | 25,955 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,610 | 15 | 14,849 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,570 | 40 | 16,473 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,595 | 25 | 35,251 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,820 | 225 | 51,179 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,785 | 35 | 11,872 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,715 | 70 | 22,992 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,780 | 65 | 29,835 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,770 | 10 | 16,147 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,885 | 115 | 30,916 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,955 | 70 | 37,249 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,940 | 15 | 41,210 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,925 | 15 | 32,574 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,095 | 170 | 54,162 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,020 | 75 | 28,100 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,995 | 25 | 25,956 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,010 | 15 | 48,701 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,965 | 45 | 44,139 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,960 | 5 | 31,371 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,955 | 5 | 31,036 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,885 | 70 | 45,053 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,790 | 95 | 65,509 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,850 | 60 | 38,389 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,830 | 20 | 33,106 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,815 | 15 | 29,924 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,695 | 120 | 28,104 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,810 | 115 | 21,555 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,810 | 0 | 35,718 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,855 | 45 | 31,153 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,825 | 30 | 45,554 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,830 | 5 | 49,615 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,780 | 50 | 50,177 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,745 | 35 | 37,260 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,705 | 40 | 45,563 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,635 | 70 | 43,857 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,550 | 85 | 24,190 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,545 | 5 | 36,130 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,515 | 30 | 33,216 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,420 | 95 | 25,777 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,400 | 20 | 20,851 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,345 | 55 | 12,306 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,370 | 25 | 24,747 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,450 | 80 | 23,384 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,400 | 50 | 11,795 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,310 | 90 | 28,544 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,325 | 15 | 21,428 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,250 | 75 | 27,573 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,240 | 10 | 22,427 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,255 | 15 | 22,215 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,240 | 15 | 23,241 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,160 | 80 | 21,921 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,135 | 25 | 18,563 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,120 | 15 | 17,809 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,090 | 30 | 24,415 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,075 | 15 | 12,126 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,065 | 10 | 11,209 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,025 | 40 | 15,730 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,030 | 5 | 14,690 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,025 | 5 | 13,972 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,900 | 125 | 96,001 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,835 | 65 | 12,918 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,910 | 75 | 46,393 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,915 | 5 | 23,906 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,840 | 80 | 138,738 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,790 | 50 | 143,438 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,800 | 10 | 8,285 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,730 | 70 | 12,963 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,675 | 55 | 22,037 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,775 | 100 | 16,200 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,835 | 60 | 13,901 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,895 | 60 | 14,213 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,900 | 5 | 12,580 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,990 | 90 | 27,018 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,990 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,850 | 140 | 31,103 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,785 | 65 | 12,590 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,760 | 25 | 7,541 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,695 | 65 | 19,856 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,805 | 110 | 16,524 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,775 | 30 | 12,772 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,840 | 65 | 15,593 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,755 | 85 | 23,704 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,740 | 15 | 17,857 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,740 | 0 | 21,913 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,745 | 5 | 19,062 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,765 | 20 | 22,163 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,770 | 5 | 25,473 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,705 | 65 | 29,180 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,690 | 15 | 26,972 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,685 | 5 | 21,271 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,660 | 25 | 21,593 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,625 | 35 | 11,173 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,655 | 30 | 18,811 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,550 | 105 | 18,897 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,595 | 45 | 23,859 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,535 | 60 | 21,554 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,495 | 40 | 14,384 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,535 | 40 | 16,721 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,525 | 10 | 35,001 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,555 | 30 | 51,763 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,660 | 105 | 30,815 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,730 | 70 | 50,623 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,710 | 20 | 65,270 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,720 | 10 | 16,057 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,695 | 25 | 23,513 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,740 | 45 | 15,482 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,750 | 10 | 29,853 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,695 | 55 | 34,515 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,690 | 5 | 19,612 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,730 | 40 | 17,746 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,720 | 10 | 10,123 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,705 | 15 | 32,509 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,720 | 15 | 22,045 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,700 | 20 | 21,512 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,720 | 20 | 15,191 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,745 | 25 | 33,212 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,655 | 90 | 24,391 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,685 | 30 | 22,746 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,695 | 10 | 27,527 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,615 | 80 | 28,621 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,615 | 0 | 47,777 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,765 | 150 | 45,366 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,790 | 25 | 24,424 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,740 | 50 | 32,833 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,735 | 5 | 29,131 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,815 | 80 | 28,045 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,800 | 15 | 20,942 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,760 | 40 | 22,028 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,770 | 10 | 35,544 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,720 | 50 | 44,279 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,690 | 30 | 29,573 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,735 | 45 | 17,861 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,710 | 25 | 25,989 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,650 | 60 | 29,484 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,665 | 15 | 22,913 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,660 | 5 | 26,185 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,655 | 5 | 22,333 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,630 | 25 | 17,477 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,550 | 80 | 25,362 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,550 | 0 | 21,824 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,585 | 35 | 26,555 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,610 | 25 | 29,611 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,635 | 25 | 46,043 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,630 | 5 | 53,964 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,685 | 55 | 33,517 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,660 | 25 | 18,047 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,695 | 35 | 25,845 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,655 | 40 | 22,406 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,680 | 25 | 19,875 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,680 | 0 | 31,077 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,615 | 65 | 14,219 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,570 | 45 | 28,830 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,560 | 10 | 35,544 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,605 | 45 | 34,770 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,580 | 25 | 17,317 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,640 | 60 | 28,802 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,605 | 35 | 31,987 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,560 | 45 | 21,106 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,550 | 10 | 14,045 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,440 | 110 | 15,447 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,540 | 100 | 33,332 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,590 | 50 | 26,041 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,525 | 65 | 16,746 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,565 | 40 | 20,181 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,525 | 40 | 23,729 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,545 | 20 | 26,276 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,630 | 85 | 42,866 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,590 | 40 | 19,906 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,590 | 0 | 25,589 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,490 | 100 | 11,446 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,455 | 35 | 15,423 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,460 | 5 | 10,750 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,470 | 10 | 11,417 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,480 | 0 | 18,605 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,465 | 15 | 22,057 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,435 | 30 | 24,043 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,345 | 90 | 8,177 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,375 | 30 | 8,179 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,370 | 5 | 11,935 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,315 | 55 | 17,116 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,245 | 70 | 17,823 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,295 | 50 | 30,657 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,280 | 15 | 20,840 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,220 | 60 | 25,485 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,185 | 35 | 8,444 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,145 | 40 | 6,664 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,105 | 40 | 10,738 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,210 | 105 | 22,955 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,305 | 95 | 15,326 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,250 | 55 | 19,720 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,265 | 15 | 15,562 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,330 | 65 | 14,153 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,390 | 60 | 11,586 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,480 | 90 | 19,280 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,500 | 20 | 17,030 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,450 | 50 | 10,915 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,510 | 60 | 6,450 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,490 | 20 | 11,690 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,445 | 45 | 17,456 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,465 | 20 | 18,619 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,390 | 75 | 25,126 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,390 | 0 | 12,906 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,300 | 90 | 17,137 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,275 | 25 | 12,569 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,355 | 80 | 14,973 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,280 | 75 | 11,883 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,305 | 25 | 7,789 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,385 | 80 | 17,816 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,430 | 45 | 22,802 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,440 | 10 | 9,057 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,455 | 15 | 13,649 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,515 | 60 | 16,126 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,495 | 20 | 24,566 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,460 | 35 | 15,855 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,505 | 45 | 10,355 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,405 | 100 | 17,076 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,420 | 15 | 23,618 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,425 | 5 | 27,467 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,470 | 45 | 20,351 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,420 | 50 | 22,019 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,370 | 50 | 13,871 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,400 | 30 | 12,275 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,375 | 25 | 17,140 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,345 | 30 | 19,485 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,245 | 100 | 22,154 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,235 | 10 | 13,152 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,190 | 45 | 16,936 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,280 | 90 | 20,158 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,230 | 50 | 34,638 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,220 | 10 | 10,431 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,170 | 50 | 17,952 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,195 | 25 | 21,834 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,255 | 60 | 12,998 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,275 | 20 | 17,409 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,285 | 10 | 11,910 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,290 | 5 | 11,521 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,245 | 45 | 21,677 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,300 | 55 | 23,182 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,300 | 0 | 18,296 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,260 | 40 | 12,853 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,260 | 0 | 14,719 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,245 | 15 | 29,442 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,295 | 50 | 34,634 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,335 | 40 | 33,099 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,280 | 55 | 28,108 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,190 | 90 | 33,543 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,215 | 25 | 26,549 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,215 | 0 | 57,259 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,175 | 40 | 31,706 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,200 | 25 | 34,608 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,225 | 25 | 21,179 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,310 | 85 | 30,881 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,280 | 30 | 23,030 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,280 | 0 | 21,494 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,280 | 0 | 35,399 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,255 | 25 | 22,238 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,195 | 60 | 29,957 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,185 | 10 | 29,012 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,205 | 20 | 24,164 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,305 | 100 | 42,093 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,315 | 10 | 36,875 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,340 | 25 | 26,232 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,310 | 30 | 31,506 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,340 | 30 | 27,935 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,315 | 25 | 30,087 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,295 | 20 | 48,870 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,290 | 5 | 25,335 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,225 | 65 | 23,893 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,135 | 90 | 11,930 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,260 | 125 | 24,316 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,300 | 40 | 34,256 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,170 | 130 | 23,077 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,235 | 65 | 27,538 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,180 | 55 | 23,907 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,180 | 0 | 16,206 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,175 | 5 | 22,993 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,135 | 40 | 41,748 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,135 | 0 | 40,000 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,085 | 50 | 31,103 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,065 | 20 | 36,341 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,030 | 35 | 21,437 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,010 | 20 | 25,138 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,080 | 70 | 18,154 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,035 | 45 | 33,269 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,970 | 65 | 18,161 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,955 | 15 | 24,782 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,980 | 25 | 18,954 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,940 | 40 | 14,864 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,850 | 90 | 22,947 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,825 | 25 | 11,324 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,790 | 35 | 14,013 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,835 | 45 | 9,013 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,820 | 15 | 13,216 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,855 | 35 | 17,299 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,810 | 45 | 20,702 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,755 | 55 | 13,311 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,705 | 50 | 9,903 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,900 | 195 | 20,427 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,755 | 145 | 23,095 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,650 | 105 | 11,126 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,550 | 100 | 3,826 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,585 | 35 | 6,812 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,565 | 20 | 8,844 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,485 | 80 | 6,287 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,480 | 5 | 5,816 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,545 | 65 | 12,390 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,540 | 5 | 12,282 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,425 | 115 | 4,979 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,380 | 45 | 8,958 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,380 | 0 | 6,595 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,380 | 0 | 5,170 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,425 | 45 | 9,572 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,485 | 60 | 10,666 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,485 | 0 | 9,128 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,510 | 25 | 18,929 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,480 | 30 | 16,001 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,450 | 30 | 14,489 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,375 | 75 | 21,758 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,470 | 95 | 9,235 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,470 | 0 | 16,630 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,500 | 30 | 19,209 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,435 | 65 | 24,364 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,360 | 75 | 7,615 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,465 | 105 | 17,839 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,420 | 45 | 17,560 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,440 | 20 | 10,119 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,340 | 100 | 12,368 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,295 | 45 | 6,123 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,295 | 0 | 12,154 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손