SOL 국고채30년액티브
(474390) I 코스피 ETF 11.08 13:1353,860 | 전일 | 53,525 | 고가 | 54,295 | 상한가 | 69,580 |
거래량 (주) |
502 |
335 0.63% | 시가 | 54,295 | 저가 | 53,860 | 하한가 | 37,470 |
거래대금 (백만) |
27 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 53,380 | 145 | 96 | 0 | 0 | 0.00% | 200,000 |
24.11.06 | 53,570 | 190 | 36 | 0 | 0 | 0.00% | 200,000 |
24.11.05 | 53,345 | 225 | 7 | 0 | 0 | 0.00% | 200,000 |
24.11.04 | 53,600 | 255 | 46 | 0 | 0 | 0.00% | 200,000 |
24.11.01 | 53,395 | 205 | 649 | 0 | 0 | 0.00% | 200,000 |
24.10.31 | 53,265 | 130 | 2 | 0 | 0 | 0.00% | 200,000 |
24.10.30 | 52,980 | 285 | 2 | 0 | 0 | 0.00% | 200,000 |
24.10.29 | 53,115 | 135 | 218 | 0 | 0 | 0.00% | 200,000 |
24.10.28 | 53,585 | 470 | 93 | 0 | 0 | 0.00% | 200,000 |
24.10.25 | 53,410 | 175 | 40 | 0 | 0 | 0.00% | 200,000 |
24.10.24 | 53,005 | 405 | 304 | 0 | 0 | 0.00% | 200,000 |
24.10.23 | 53,040 | 35 | 118 | 0 | 0 | 0.00% | 0 |
24.10.22 | 53,455 | 415 | 1,039 | 0 | 0 | 0.00% | 0 |
24.10.21 | 53,405 | 50 | 479 | 0 | 0 | 0.00% | 0 |
24.10.18 | 53,745 | 340 | 154 | 0 | 0 | 0.00% | 0 |
24.10.17 | 53,815 | 70 | 477 | 0 | 0 | 0.00% | 0 |
24.10.16 | 53,520 | 295 | 71 | 0 | 0 | 0.00% | 0 |
24.10.15 | 53,410 | 110 | 103 | 0 | 0 | 0.00% | 0 |
24.10.14 | 53,540 | 130 | 90 | 0 | 0 | 0.00% | 0 |
24.10.11 | 53,535 | 5 | 378 | 0 | 0 | 0.00% | 0 |
24.10.10 | 53,345 | 190 | 423 | 0 | 0 | 0.00% | 0 |
24.10.08 | 53,105 | 240 | 59 | 0 | 0 | 0.00% | 0 |
24.10.07 | 53,860 | 755 | 246 | 0 | 0 | 0.00% | 0 |
24.10.04 | 54,370 | 510 | 79 | 0 | 0 | 0.00% | 0 |
24.10.02 | 53,785 | 585 | 143 | 0 | 0 | 0.00% | 0 |
24.09.30 | 53,635 | 150 | 111 | 0 | 0 | 0.00% | 0 |
24.09.27 | 53,590 | 45 | 463 | 0 | 0 | 0.00% | 0 |
24.09.26 | 53,570 | 20 | 520 | 0 | 0 | 0.00% | 0 |
24.09.25 | 53,475 | 95 | 55 | 0 | 0 | 0.00% | 0 |
24.09.24 | 53,525 | 50 | 24 | 0 | 0 | 0.00% | 0 |
24.09.23 | 53,685 | 160 | 61 | 0 | 0 | 0.00% | 0 |
24.09.20 | 53,780 | 95 | 195 | 0 | 0 | 0.00% | 0 |
24.09.19 | 54,050 | 270 | 185 | 0 | 0 | 0.00% | 0 |
24.09.13 | 53,890 | 160 | 729 | 0 | 0 | 0.00% | 0 |
24.09.12 | 53,805 | 85 | 159 | 0 | 0 | 0.00% | 0 |
24.09.11 | 53,330 | 475 | 45 | 0 | 0 | 0.00% | 0 |
24.09.10 | 52,995 | 335 | 40 | 0 | 0 | 0.00% | 0 |
24.09.09 | 53,225 | 230 | 60 | 0 | 0 | 0.00% | 0 |
24.09.06 | 52,970 | 255 | 66 | 0 | 0 | 0.00% | 0 |
24.09.05 | 52,760 | 210 | 101 | 0 | 0 | 0.00% | 0 |
24.09.04 | 52,460 | 300 | 206 | 0 | 0 | 0.00% | 0 |
24.09.03 | 52,665 | 205 | 71 | 0 | 0 | 0.00% | 0 |
24.09.02 | 52,915 | 250 | 269 | 0 | 0 | 0.00% | 0 |
24.08.30 | 52,710 | 205 | 22 | 0 | 0 | 0.00% | 0 |
24.08.29 | 52,735 | 25 | 165 | 0 | 0 | 0.00% | 0 |
24.08.28 | 52,785 | 50 | 146 | 0 | 0 | 0.00% | 0 |
24.08.27 | 53,455 | 670 | 3,090 | 0 | 0 | 0.00% | 0 |
24.08.26 | 53,285 | 170 | 10 | 0 | 0 | 0.00% | 0 |
24.08.23 | 53,500 | 215 | 216 | 0 | 0 | 0.00% | 0 |
24.08.22 | 53,505 | 5 | 257 | 0 | 0 | 0.00% | 0 |
24.08.21 | 53,620 | 115 | 209 | 0 | 0 | 0.00% | 0 |
24.08.20 | 53,900 | 280 | 75 | 0 | 0 | 0.00% | 0 |
24.08.19 | 54,010 | 110 | 63 | 0 | 0 | 0.00% | 0 |
24.08.16 | 54,100 | 90 | 301 | 0 | 0 | 0.00% | 0 |
24.08.14 | 53,760 | 340 | 757 | 0 | 0 | 0.00% | 0 |
24.08.13 | 53,495 | 265 | 163 | 0 | 0 | 0.00% | 0 |
24.08.12 | 53,430 | 65 | 15 | 0 | 0 | 0.00% | 0 |
24.08.09 | 53,575 | 145 | 174 | 0 | 0 | 0.00% | 0 |
24.08.08 | 53,515 | 60 | 128 | 0 | 0 | 0.00% | 0 |
24.08.07 | 53,440 | 75 | 306 | 0 | 0 | 0.00% | 0 |
24.08.06 | 54,375 | 935 | 1,470 | 0 | 0 | 0.00% | 0 |
24.08.05 | 53,595 | 780 | 675 | 0 | 0 | 0.00% | 0 |
24.08.02 | 53,470 | 125 | 442 | 0 | 0 | 0.00% | 0 |
24.08.01 | 53,135 | 335 | 6,214 | 0 | 0 | 0.00% | 0 |
24.07.31 | 53,210 | 75 | 30 | 0 | 0 | 0.00% | 0 |
24.07.30 | 53,160 | 50 | 461 | 0 | 0 | 0.00% | 0 |
24.07.29 | 52,740 | 420 | 328 | 0 | 0 | 0.00% | 0 |
24.07.26 | 52,630 | 110 | 103 | 0 | 0 | 0.00% | 0 |
24.07.25 | 52,635 | 5 | 40 | 0 | 0 | 0.00% | 0 |
24.07.24 | 52,380 | 255 | 211 | 0 | 0 | 0.00% | 0 |
24.07.23 | 52,240 | 140 | 111 | 0 | 0 | 0.00% | 0 |
24.07.22 | 52,315 | 75 | 6,048 | 0 | 0 | 0.00% | 0 |
24.07.19 | 52,465 | 150 | 285 | 0 | 0 | 0.00% | 0 |
24.07.18 | 52,580 | 115 | 418 | 0 | 0 | 0.00% | 0 |
24.07.17 | 52,175 | 405 | 100 | 0 | 0 | 0.00% | 0 |
24.07.16 | 51,800 | 375 | 118 | 0 | 0 | 0.00% | 0 |
24.07.15 | 51,695 | 105 | 2,284 | 0 | 0 | 0.00% | 0 |
24.07.12 | 51,420 | 275 | 34 | 0 | 0 | 0.00% | 0 |
24.07.11 | 51,490 | 70 | 6,009 | 0 | 0 | 0.00% | 0 |
24.07.10 | 51,530 | 40 | 36 | 0 | 0 | 0.00% | 0 |
24.07.09 | 51,460 | 70 | 22 | 0 | 0 | 0.00% | 0 |
24.07.08 | 51,310 | 150 | 31 | 0 | 0 | 0.00% | 0 |
24.07.05 | 51,025 | 285 | 329 | 0 | 0 | 0.00% | 0 |
24.07.04 | 50,930 | 95 | 39 | 0 | 0 | 0.00% | 0 |
24.07.03 | 50,690 | 240 | 100 | 0 | 0 | 0.00% | 0 |
24.07.02 | 50,160 | 530 | 41 | 0 | 0 | 0.00% | 0 |
24.07.01 | 50,535 | 375 | 1 | 0 | 0 | 0.00% | 0 |
24.06.28 | 50,485 | 50 | 15 | 0 | 0 | 0.00% | 0 |
24.06.27 | 50,665 | 180 | 53 | 0 | 0 | 0.00% | 0 |
24.06.26 | 50,800 | 135 | 1,053 | 0 | 0 | 0.00% | 0 |
24.06.25 | 50,890 | 90 | 1,192 | 0 | 0 | 0.00% | 0 |
24.06.24 | 50,795 | 95 | 5,427 | 0 | 0 | 0.00% | 0 |
24.06.21 | 51,010 | 215 | 109 | 0 | 0 | 0.00% | 0 |
24.06.20 | 51,245 | 235 | 28 | 0 | 0 | 0.00% | 0 |
24.06.19 | 50,855 | 390 | 137 | 0 | 0 | 0.00% | 0 |
24.06.18 | 50,610 | 245 | 70 | 0 | 0 | 0.00% | 0 |
24.06.17 | 50,500 | 110 | 228 | 0 | 0 | 0.00% | 0 |
24.06.14 | 50,335 | 165 | 641 | 0 | 0 | 0.00% | 0 |
24.06.13 | 50,080 | 255 | 315 | 0 | 0 | 0.00% | 0 |
24.06.12 | 49,785 | 295 | 28 | 0 | 0 | 0.00% | 0 |
24.06.11 | 49,705 | 80 | 307 | 0 | 0 | 0.00% | 0 |
24.06.10 | 49,900 | 195 | 15 | 0 | 0 | 0.00% | 0 |
24.06.07 | 49,690 | 210 | 50 | 0 | 0 | 0.00% | 0 |
24.06.05 | 49,515 | 175 | 84 | 0 | 0 | 0.00% | 0 |
24.06.04 | 49,025 | 490 | 88 | 0 | 0 | 0.00% | 0 |
24.06.03 | 48,670 | 355 | 2 | 0 | 0 | 0.00% | 0 |
24.05.31 | 48,540 | 130 | 17 | 0 | 0 | 0.00% | 0 |
24.05.30 | 48,805 | 265 | 4 | 0 | 0 | 0.00% | 0 |
24.05.29 | 49,140 | 335 | 77 | 0 | 0 | 0.00% | 0 |
24.05.28 | 49,095 | 45 | 3 | 0 | 0 | 0.00% | 0 |
24.05.27 | 49,090 | 5 | 91 | 0 | 0 | 0.00% | 0 |
24.05.24 | 49,335 | 245 | 107 | 0 | 0 | 0.00% | 0 |
24.05.23 | 49,430 | 95 | 24 | 0 | 0 | 0.00% | 0 |
24.05.22 | 49,095 | 335 | 82 | 0 | 0 | 0.00% | 0 |
24.05.21 | 49,115 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.05.20 | 49,390 | 275 | 7 | 0 | 0 | 0.00% | 0 |
24.05.17 | 49,480 | 90 | 121 | 0 | 0 | 0.00% | 0 |
24.05.16 | 48,760 | 720 | 407 | 0 | 0 | 0.00% | 0 |
24.05.14 | 48,695 | 65 | 3,104 | 0 | 0 | 0.00% | 0 |
24.05.13 | 48,590 | 105 | 264 | 0 | 0 | 0.00% | 0 |
24.05.10 | 48,580 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.05.09 | 48,975 | 395 | 237 | 0 | 0 | 0.00% | 0 |
24.05.08 | 48,740 | 235 | 4,022 | 0 | 0 | 0.00% | 0 |
24.05.07 | 48,440 | 300 | 3,258 | 0 | 0 | 0.00% | 0 |
24.05.03 | 48,000 | 440 | 8 | 0 | 0 | 0.00% | 0 |
24.05.02 | 47,940 | 60 | 447 | 0 | 0 | 0.00% | 0 |
24.04.30 | 47,380 | 560 | 32 | 0 | 0 | 0.00% | 0 |
24.04.29 | 47,320 | 60 | 10 | 0 | 0 | 0.00% | 0 |
24.04.26 | 47,535 | 215 | 42 | 0 | 0 | 0.00% | 0 |
24.04.25 | 48,030 | 495 | 33 | 0 | 0 | 0.00% | 0 |
24.04.24 | 48,260 | 230 | 25 | 0 | 0 | 0.00% | 0 |
24.04.23 | 48,335 | 75 | 12,070 | 0 | 0 | 0.00% | 0 |
24.04.22 | 48,780 | 445 | 33 | 0 | 0 | 0.00% | 0 |
24.04.19 | 48,800 | 20 | 143 | 0 | 0 | 0.00% | 0 |
24.04.18 | 48,375 | 425 | 11 | 0 | 0 | 0.00% | 0 |
24.04.17 | 48,455 | 80 | 615 | 0 | 0 | 0.00% | 0 |
24.04.16 | 48,730 | 275 | 23,068 | 0 | 0 | 0.00% | 0 |
24.04.15 | 48,915 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 48,665 | 250 | 28 | 0 | 0 | 0.00% | 0 |
24.04.11 | 49,085 | 420 | 20,161 | 0 | 0 | 0.00% | 0 |
24.04.09 | 49,095 | 10 | 1,529 | 0 | 0 | 0.00% | 0 |
24.04.08 | 49,400 | 305 | 17 | 0 | 0 | 0.00% | 0 |
24.04.05 | 49,370 | 30 | 740 | 0 | 0 | 0.00% | 0 |
24.04.04 | 49,380 | 10 | 14 | 0 | 0 | 0.00% | 0 |
24.04.03 | 49,315 | 65 | 6 | 0 | 0 | 0.00% | 0 |
24.04.02 | 49,140 | 175 | 13,006 | 0 | 0 | 0.00% | 0 |
24.04.01 | 49,175 | 35 | 32 | 0 | 0 | 0.00% | 0 |
24.03.29 | 49,585 | 410 | 4,131 | 0 | 0 | 0.00% | 0 |
24.03.28 | 49,645 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.03.27 | 49,430 | 215 | 7 | 0 | 0 | 0.00% | 0 |
24.03.26 | 49,650 | 220 | 299 | 0 | 0 | 0.00% | 0 |
24.03.25 | 49,360 | 290 | 146 | 0 | 0 | 0.00% | 0 |
24.03.22 | 49,545 | 185 | 171 | 0 | 0 | 0.00% | 0 |
24.03.21 | 49,080 | 465 | 1 | 0 | 0 | 0.00% | 0 |
24.03.20 | 48,890 | 190 | 30 | 0 | 0 | 0.00% | 0 |
24.03.19 | 49,080 | 190 | 921 | 0 | 0 | 0.00% | 0 |
24.03.18 | 49,235 | 155 | 311 | 0 | 0 | 0.00% | 0 |
24.03.15 | 49,700 | 465 | 989 | 0 | 0 | 0.00% | 0 |
24.03.14 | 49,695 | 5 | 998 | 0 | 0 | 0.00% | 0 |
24.03.13 | 49,740 | 45 | 530 | 0 | 0 | 0.00% | 0 |
24.03.12 | 49,545 | 195 | 11 | 0 | 0 | 0.00% | 0 |
24.03.11 | 49,340 | 205 | 484 | 0 | 0 | 0.00% | 0 |
24.03.08 | 49,030 | 310 | 318 | 0 | 0 | 0.00% | 0 |
24.03.07 | 49,250 | 220 | 552 | 0 | 0 | 0.00% | 0 |
24.03.06 | 49,125 | 125 | 341 | 0 | 0 | 0.00% | 0 |
24.03.05 | 48,715 | 410 | 241 | 0 | 0 | 0.00% | 0 |
24.03.04 | 48,580 | 135 | 2,679 | 0 | 0 | 0.00% | 0 |
24.02.29 | 48,885 | 305 | 58 | 0 | 0 | 0.00% | 0 |
24.02.28 | 49,060 | 175 | 2,414 | 0 | 0 | 0.00% | 0 |
24.02.27 | 49,045 | 15 | 228 | 0 | 0 | 0.00% | 0 |
24.02.26 | 48,745 | 300 | 4 | 0 | 0 | 0.00% | 0 |
24.02.23 | 48,745 | 0 | 7 | 0 | 0 | 0.00% | 0 |
24.02.22 | 48,530 | 215 | 131 | 0 | 0 | 0.00% | 0 |
24.02.21 | 48,500 | 30 | 3 | 0 | 0 | 0.00% | 0 |
24.02.20 | 48,645 | 145 | 34 | 0 | 0 | 0.00% | 0 |
24.02.19 | 48,670 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.02.16 | 48,885 | 215 | 507 | 0 | 0 | 0.00% | 0 |
24.02.15 | 48,490 | 395 | 228 | 0 | 0 | 0.00% | 0 |
24.02.14 | 48,685 | 195 | 116 | 0 | 0 | 0.00% | 0 |
24.02.13 | 49,020 | 335 | 125 | 0 | 0 | 0.00% | 0 |
24.02.08 | 49,185 | 165 | 97 | 0 | 0 | 0.00% | 0 |
24.02.07 | 49,090 | 95 | 74 | 0 | 0 | 0.00% | 0 |
24.02.06 | 49,435 | 345 | 79 | 0 | 0 | 0.00% | 0 |
24.02.05 | 49,945 | 510 | 294 | 0 | 0 | 0.00% | 0 |
24.02.02 | 49,385 | 560 | 22,974 | 0 | 0 | 0.00% | 0 |
24.02.01 | 49,315 | 70 | 24 | 0 | 0 | 0.00% | 0 |
24.01.31 | 49,055 | 260 | 182 | 0 | 0 | 0.00% | 0 |
24.01.30 | 48,510 | 545 | 36 | 0 | 0 | 0.00% | 0 |
24.01.29 | 49,140 | 630 | 11,309 | 0 | 0 | 0.00% | 0 |
24.01.26 | 49,045 | 95 | 187 | 0 | 0 | 0.00% | 0 |
24.01.25 | 49,310 | 265 | 26 | 0 | 0 | 0.00% | 0 |
24.01.24 | 49,410 | 100 | 9 | 0 | 0 | 0.00% | 0 |
24.01.23 | 49,570 | 160 | 294 | 0 | 0 | 0.00% | 0 |
24.01.22 | 49,425 | 145 | 6,666 | 0 | 0 | 0.00% | 0 |
24.01.19 | 49,745 | 320 | 10,596 | 0 | 0 | 0.00% | 0 |
24.01.18 | 49,590 | 155 | 517 | 0 | 0 | 0.00% | 0 |
24.01.17 | 49,840 | 250 | 5,297 | 0 | 0 | 0.00% | 0 |
24.01.16 | 0 | 140 | 82,066 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
성우(458650) 상한가 진입, 5거래일만에 반등
-
10
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
11.08 13:34
더보기 >