SOL 반도체전공정
(475300) I 코스피 ETF 11.22 13:537,125 | 전일 | 6,980 | 고가 | 7,190 | 상한가 | 9,070 |
거래량 (주) |
4,703 |
145 2.08% | 시가 | 7,040 | 저가 | 7,040 | 하한가 | 4,890 |
거래대금 (백만) |
34 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,075 | 95 | 14,398 | 0 | 0 | 0.00% | 1,600,000 |
24.11.20 | 7,060 | 15 | 9,808 | 0 | 0 | 0.00% | 1,600,000 |
24.11.19 | 7,095 | 35 | 39,228 | 0 | 0 | 0.00% | 1,600,000 |
24.11.18 | 7,240 | 145 | 4,986 | 0 | 0 | 0.00% | 1,600,000 |
24.11.15 | 7,085 | 155 | 14,033 | 0 | 0 | 0.00% | 1,600,000 |
24.11.14 | 7,320 | 190 | 13,954 | 0 | 0 | 0.00% | 1,600,000 |
24.11.13 | 7,395 | 75 | 11,027 | 0 | 0 | 0.00% | 1,600,000 |
24.11.12 | 7,560 | 165 | 36,479 | 0 | 0 | 0.00% | 1,600,000 |
24.11.11 | 7,905 | 345 | 16,148 | 0 | 0 | 0.00% | 1,600,000 |
24.11.08 | 8,010 | 105 | 7,472 | 0 | 0 | 0.00% | 1,600,000 |
24.11.07 | 8,100 | 90 | 20,087 | 0 | 0 | 0.00% | 1,600,000 |
24.11.06 | 8,025 | 75 | 14,049 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,055 | 30 | 5,313 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,955 | 100 | 16,146 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,900 | 55 | 29,942 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,645 | 255 | 119,730 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,860 | 215 | 11,767 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,775 | 85 | 33,002 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,665 | 110 | 93,327 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,760 | 95 | 631,649 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,910 | 150 | 319,789 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,675 | 235 | 805,403 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,880 | 205 | 11,033 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,835 | 45 | 9,246 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,075 | 240 | 7,579 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,975 | 100 | 44,876 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,250 | 275 | 4,857 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,200 | 50 | 15,440 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,185 | 15 | 6,931 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,015 | 170 | 10,775 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,145 | 130 | 5,431 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,295 | 150 | 15,719 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,255 | 40 | 8,519 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,260 | 5 | 8,763 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,110 | 150 | 40,241 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,225 | 115 | 11,379 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,290 | 65 | 22,794 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,015 | 275 | 38,745 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,965 | 50 | 95,896 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,755 | 210 | 15,244 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,475 | 280 | 32,812 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,450 | 25 | 15,365 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,580 | 130 | 13,534 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,665 | 85 | 6,660 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,280 | 385 | 18,962 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,345 | 65 | 14,853 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,500 | 155 | 20,471 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,485 | 15 | 35,664 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,550 | 65 | 15,010 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,725 | 175 | 19,207 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,150 | 425 | 26,603 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,320 | 170 | 6,145 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,525 | 205 | 50,789 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,390 | 135 | 33,208 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,700 | 310 | 23,593 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,480 | 220 | 10,918 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,590 | 110 | 7,962 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,820 | 230 | 10,428 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,895 | 75 | 15,447 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,085 | 190 | 7,844 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,130 | 45 | 3,903 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,965 | 165 | 7,574 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,105 | 140 | 9,933 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,940 | 165 | 34,218 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,715 | 225 | 11,480 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,730 | 15 | 22,085 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,560 | 170 | 21,048 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,325 | 235 | 25,828 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,320 | 5 | 56,931 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,190 | 130 | 30,531 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,660 | 530 | 62,354 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,665 | 1,005 | 75,434 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,355 | 690 | 91,744 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,305 | 50 | 68,584 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,955 | 350 | 64,044 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,125 | 170 | 23,045 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,080 | 45 | 31,531 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,025 | 55 | 64,422 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,345 | 320 | 51,543 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,385 | 40 | 67,435 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,480 | 95 | 57,197 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,850 | 370 | 68,819 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,850 | 0 | 42,756 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,955 | 105 | 145,471 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,445 | 490 | 152,461 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,485 | 40 | 38,558 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,460 | 25 | 22,482 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,700 | 240 | 39,513 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,525 | 175 | 115,331 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,685 | 160 | 52,600 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,670 | 15 | 75,510 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,695 | 25 | 128,052 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,720 | 25 | 102,482 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,225 | 495 | 134,432 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,385 | 160 | 58,295 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,590 | 205 | 51,800 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,475 | 115 | 33,019 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,370 | 105 | 34,591 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,470 | 100 | 14,812 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,355 | 115 | 46,214 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,400 | 45 | 37,954 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,520 | 120 | 24,309 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,640 | 120 | 38,103 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,875 | 235 | 53,323 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,660 | 215 | 69,152 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,350 | 310 | 57,205 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,375 | 25 | 43,039 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,605 | 230 | 56,586 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,685 | 80 | 40,996 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,660 | 25 | 27,644 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,755 | 95 | 25,595 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,785 | 30 | 11,638 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,605 | 180 | 21,239 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,560 | 45 | 35,320 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,680 | 120 | 22,814 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,735 | 55 | 68,146 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,715 | 20 | 96,767 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,805 | 90 | 98,639 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,030 | 225 | 164,340 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,605 | 425 | 325,594 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,320 | 285 | 135,124 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,660 | 340 | 133,773 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,640 | 20 | 114,757 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,660 | 20 | 122,669 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,610 | 50 | 128,039 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,565 | 45 | 131,749 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,605 | 40 | 101,757 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,335 | 270 | 116,910 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,300 | 35 | 107,030 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,480 | 180 | 160,198 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,790 | 310 | 124,673 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,035 | 245 | 145,959 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,980 | 55 | 118,101 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,800 | 180 | 145,757 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,815 | 15 | 249,233 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,790 | 25 | 93,921 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,875 | 85 | 102,727 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,700 | 175 | 146,310 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,590 | 110 | 104,848 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,720 | 130 | 96,290 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,485 | 235 | 93,299 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,715 | 230 | 98,564 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,805 | 90 | 145,404 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,110 | 305 | 142,028 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,985 | 125 | 133,427 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,890 | 95 | 374,467 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,250 | 360 | 145,122 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,240 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,280 | 40 | 125,055 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,265 | 15 | 120,080 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,475 | 210 | 123,072 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,820 | 345 | 110,718 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,885 | 65 | 142,256 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,675 | 210 | 182,530 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,890 | 215 | 141,650 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,815 | 75 | 182,183 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,910 | 95 | 268,958 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,580 | 330 | 217,994 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,485 | 95 | 211,882 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,385 | 100 | 125,084 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,560 | 175 | 175,601 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,590 | 30 | 135,273 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,805 | 215 | 172,146 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,320 | 485 | 195,416 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,985 | 335 | 119,305 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,135 | 150 | 103,813 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,930 | 205 | 86,155 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,045 | 115 | 82,496 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,310 | 265 | 98,806 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,360 | 50 | 111,290 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,200 | 160 | 132,584 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,355 | 155 | 118,945 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,255 | 100 | 125,040 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,315 | 60 | 111,074 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,010 | 305 | 91,325 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,000 | 10 | 110,324 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,575 | 425 | 130,256 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,575 | 0 | 89,802 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,295 | 280 | 96,834 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,475 | 180 | 115,807 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,590 | 115 | 90,795 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,660 | 70 | 121,528 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,460 | 200 | 118,993 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,530 | 70 | 131,032 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,445 | 85 | 152,155 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,635 | 190 | 134,174 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,975 | 340 | 124,346 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,955 | 20 | 164,216 | 0 | 0 | 0.00% | 0 |
24.02.14 | 0 | 220 | 186,740 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들