SOL 미국30년국채커버드콜(합성)
(473330) I 코스피 ETF 11.22 15:339,800 | 전일 | 9,760 | 고가 | 9,800 | 상한가 | 12,685 |
거래량 (주) |
223,618 |
40 0.41% | 시가 | 9,790 | 저가 | 9,770 | 하한가 | 6,835 |
거래대금 (백만) |
2,188 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 9,760 | 40 | 223,618 | 4,945 | 4,945 | 0.02% | 20,245,055 |
24.11.21 | 9,695 | 65 | 202,304 | 0 | 0 | 0.00% | 20,250,000 |
24.11.20 | 9,690 | 5 | 105,069 | 0 | 0 | 0.00% | 20,250,000 |
24.11.19 | 9,700 | 10 | 142,241 | 2,425 | 3,425 | 0.02% | 20,246,575 |
24.11.18 | 9,730 | 30 | 288,600 | -2,899 | 1,000 | 0.00% | 20,249,000 |
24.11.15 | 9,775 | 45 | 295,440 | 3,899 | 3,899 | 0.02% | 20,246,101 |
24.11.14 | 9,815 | 60 | 306,938 | 0 | 0 | 0.00% | 20,250,000 |
24.11.13 | 9,970 | 155 | 458,020 | 1,403 | 5,984 | 0.03% | 20,244,016 |
24.11.12 | 9,870 | 100 | 412,243 | -1,279 | 4,581 | 0.02% | 20,245,419 |
24.11.11 | 9,780 | 90 | 268,567 | 5,860 | 5,860 | 0.03% | 20,244,140 |
24.11.08 | 9,750 | 30 | 253,680 | 0 | 0 | 0.00% | 0 |
24.11.07 | 9,750 | 0 | 472,941 | 0 | 0 | 0.00% | 0 |
24.11.06 | 9,795 | 45 | 592,720 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,710 | 85 | 229,743 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,845 | 135 | 294,711 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,805 | 40 | 158,937 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,805 | 0 | 171,820 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,870 | 15 | 107,566 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,835 | 35 | 173,432 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,990 | 155 | 569,652 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,855 | 135 | 347,605 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,845 | 10 | 197,298 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,825 | 20 | 205,811 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,945 | 120 | 300,352 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,895 | 50 | 250,771 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,020 | 125 | 399,102 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,000 | 20 | 195,677 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,865 | 135 | 216,354 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,775 | 90 | 356,256 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,790 | 15 | 371,572 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,835 | 45 | 489,721 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,920 | 85 | 280,137 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,955 | 35 | 246,708 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,980 | 25 | 256,942 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,005 | 25 | 235,232 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,885 | 120 | 290,688 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,940 | 55 | 466,638 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,100 | 60 | 530,111 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,205 | 105 | 636,408 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,190 | 15 | 331,095 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,210 | 20 | 306,095 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,220 | 10 | 263,417 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,200 | 20 | 230,097 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,255 | 55 | 480,466 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,285 | 30 | 295,899 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,290 | 5 | 159,046 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,240 | 50 | 190,587 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,145 | 95 | 471,558 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,105 | 40 | 392,559 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,115 | 10 | 333,656 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,090 | 25 | 338,322 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,995 | 95 | 426,299 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,960 | 35 | 256,720 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,020 | 60 | 427,172 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,030 | 10 | 243,766 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,150 | 35 | 248,064 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,110 | 40 | 224,135 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,110 | 0 | 206,590 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,145 | 35 | 578,539 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,150 | 5 | 232,183 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,165 | 15 | 206,497 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,080 | 85 | 250,402 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,085 | 5 | 424,372 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,220 | 135 | 759,562 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,205 | 15 | 216,310 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,260 | 55 | 454,619 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,230 | 30 | 270,826 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,160 | 70 | 196,665 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,240 | 80 | 334,703 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,250 | 10 | 249,157 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,250 | 0 | 379,625 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,160 | 90 | 821,695 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,160 | 0 | 1,266,175 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,050 | 110 | 540,468 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,045 | 5 | 352,465 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,055 | 10 | 298,054 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,130 | 35 | 143,158 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,075 | 55 | 268,489 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,020 | 55 | 278,696 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,105 | 85 | 279,565 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,120 | 15 | 177,789 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,165 | 45 | 235,831 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,170 | 5 | 358,622 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,195 | 25 | 245,573 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,200 | 5 | 300,254 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,140 | 60 | 225,577 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,085 | 55 | 680,254 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,115 | 30 | 322,951 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,015 | 100 | 396,156 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,045 | 30 | 302,443 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,050 | 5 | 243,007 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,020 | 30 | 240,856 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,940 | 80 | 186,967 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,910 | 30 | 243,766 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,900 | 10 | 165,137 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,870 | 30 | 282,167 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,890 | 20 | 388,822 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,040 | 150 | 333,787 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,070 | 30 | 238,570 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,270 | 105 | 207,187 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,295 | 25 | 532,502 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,265 | 30 | 244,761 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,250 | 15 | 434,927 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,250 | 0 | 303,650 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,215 | 35 | 551,434 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,155 | 60 | 310,522 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,155 | 0 | 402,048 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,120 | 35 | 427,526 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,995 | 125 | 807,682 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,930 | 65 | 694,284 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,875 | 55 | 267,586 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,855 | 20 | 226,062 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,940 | 85 | 408,543 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,920 | 20 | 428,755 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,855 | 65 | 506,071 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,780 | 75 | 468,959 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,750 | 30 | 302,205 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,665 | 85 | 179,414 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,730 | 30 | 328,035 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,840 | 110 | 668,845 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,875 | 35 | 452,975 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,890 | 15 | 275,878 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,895 | 5 | 407,724 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,855 | 40 | 364,848 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,840 | 15 | 207,678 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,800 | 40 | 183,715 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,840 | 40 | 324,380 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,785 | 55 | 327,312 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,850 | 65 | 723,836 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,830 | 20 | 119,315 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,845 | 15 | 154,068 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,805 | 40 | 308,348 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,800 | 5 | 151,828 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,745 | 55 | 341,355 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,665 | 80 | 405,680 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,720 | 55 | 560,489 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,735 | 15 | 379,418 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,675 | 60 | 416,791 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,735 | 35 | 516,685 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,725 | 10 | 509,819 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,755 | 30 | 369,988 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,830 | 75 | 812,557 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,805 | 25 | 482,656 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,880 | 75 | 562,072 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,845 | 35 | 800,144 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,800 | 45 | 422,723 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,900 | 100 | 947,616 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,940 | 40 | 499,040 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,880 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,845 | 35 | 494,339 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,935 | 90 | 637,331 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,875 | 60 | 342,287 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,985 | 110 | 863,930 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,895 | 90 | 405,530 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,930 | 35 | 708,656 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,010 | 80 | 997,561 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,140 | 130 | 730,429 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,145 | 5 | 494,281 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,100 | 45 | 287,346 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,165 | 45 | 483,440 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,105 | 60 | 472,029 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,135 | 30 | 540,554 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,050 | 85 | 552,628 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,900 | 150 | 562,844 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,020 | 120 | 1,148,461 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,000 | 20 | 367,697 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,990 | 10 | 404,578 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,965 | 25 | 435,477 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,995 | 30 | 500,536 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,975 | 20 | 337,939 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,960 | 15 | 410,600 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,965 | 5 | 551,011 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,040 | 75 | 599,522 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,110 | 70 | 562,569 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,080 | 30 | 449,781 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,030 | 50 | 506,185 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,000 | 30 | 396,112 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,935 | 65 | 407,505 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,945 | 10 | 383,861 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,040 | 5 | 408,715 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,075 | 35 | 648,229 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,930 | 145 | 381,796 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,905 | 25 | 517,275 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,975 | 70 | 499,046 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,975 | 0 | 273,181 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,995 | 20 | 283,662 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,995 | 0 | 329,087 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,995 | 0 | 407,973 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,920 | 75 | 382,295 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,020 | 100 | 586,053 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,105 | 85 | 507,683 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,130 | 25 | 313,443 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,090 | 40 | 293,537 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,180 | 90 | 422,789 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,230 | 50 | 370,648 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,180 | 50 | 267,917 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,200 | 20 | 270,890 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,110 | 90 | 382,979 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,155 | 55 | 377,595 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,180 | 25 | 425,466 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,105 | 75 | 415,087 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,165 | 60 | 351,854 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,195 | 30 | 305,724 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,210 | 15 | 309,983 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,120 | 90 | 283,779 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,245 | 125 | 459,949 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,275 | 30 | 390,635 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,270 | 5 | 361,631 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,240 | 30 | 281,112 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,195 | 45 | 336,467 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,150 | 45 | 286,861 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,190 | 40 | 273,831 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,160 | 30 | 228,173 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,115 | 45 | 293,660 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,160 | 45 | 246,439 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,175 | 15 | 454,224 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,100 | 75 | 373,265 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,045 | 55 | 344,160 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,055 | 10 | 443,058 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,050 | 5 | 650,848 | 0 | 0 | 0.00% | 0 |
23.12.27 | 0 | 50 | 323,171 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
노란우산공제 가입자 10명 중 7명 “소득공제 한도 늘려야”
-
2
美FOMC 의사록 공개·韓금통위 주목 [붐앤쇼크]
-
3
"한국 제조업 '로봇 밀도' 세계 1위…직원 10명당 1대"
-
4
정의선, 日모터스포츠 대회서 도요타 아키오 회장 재회…한달만
-
5
SSG닷컴, 28일까지 딸기 기획전…인기 품종 최대 40% 할인
-
6
산업硏 “전문가 63% 트럼프 출범 국내 제조업에 부정적”
-
7
저출산 고령화 해법 찾는다..한국사회정책연구원 세미나
-
8
‘미국주식해야 돈 벌어’ 연말 랠리 기대 큰데...대기업 임원들 자사주 매도 역대 최대
-
9
“코인으로 이제야 돈좀 벌고 있는데”...수익 ‘22% 과세’ 놓고 시끌
-
10
서울 도심서 택배노동자 집회…배송 속도경쟁 중단 주장