SOL 미국AI소프트웨어
(481180) I 코스피 ETF 11.21 15:3212,720 | 전일 | 12,610 | 고가 | 12,755 | 상한가 | 16,535 |
거래량 (주) |
148,119 |
110 0.87% | 시가 | 12,595 | 저가 | 12,595 | 하한가 | 8,905 |
거래대금 (백만) |
1,879 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,610 | 110 | 148,119 | 124 | 1,811 | 0.08% | 2,398,189 |
24.11.20 | 12,515 | 95 | 152,893 | -2,729 | 1,687 | 0.07% | 2,398,313 |
24.11.19 | 12,725 | 210 | 178,350 | 4,386 | 4,416 | 0.18% | 2,395,584 |
24.11.18 | 12,730 | 5 | 206,235 | -3,310 | 30 | 0.00% | 2,149,970 |
24.11.15 | 13,060 | 330 | 142,605 | -1,972 | 3,340 | 0.18% | 1,846,660 |
24.11.14 | 12,955 | 110 | 234,981 | 166 | 5,312 | 0.32% | 1,644,688 |
24.11.13 | 12,870 | 85 | 318,873 | -2 | 5,146 | 0.38% | 1,344,854 |
24.11.12 | 12,605 | 265 | 359,261 | 695 | 5,148 | 0.38% | 1,344,852 |
24.11.11 | 12,355 | 250 | 309,317 | -1,003 | 4,453 | 0.33% | 1,345,547 |
24.11.08 | 12,220 | 135 | 92,083 | 0 | 5,456 | 0.42% | 1,294,544 |
24.11.07 | 11,935 | 285 | 88,460 | 5,456 | 5,456 | 0.42% | 1,294,544 |
24.11.06 | 11,445 | 490 | 109,285 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,345 | 100 | 11,961 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,335 | 10 | 15,270 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,530 | 195 | 16,660 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,720 | 190 | 35,824 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,575 | 145 | 32,040 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,665 | 90 | 20,204 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,585 | 80 | 36,077 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,455 | 130 | 16,552 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,565 | 110 | 11,277 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,445 | 120 | 14,261 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,440 | 5 | 23,387 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,450 | 10 | 24,641 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,420 | 30 | 35,913 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,420 | 0 | 1,027,812 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,495 | 75 | 31,741 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,380 | 115 | 99,130 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,310 | 70 | 60,844 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,225 | 85 | 48,956 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,825 | 400 | 87,822 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,910 | 85 | 16,265 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,740 | 170 | 105,202 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,470 | 270 | 12,127 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,510 | 40 | 17,966 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,685 | 175 | 116,033 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,875 | 190 | 913,109 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,830 | 45 | 115,239 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,935 | 105 | 110,544 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,960 | 25 | 93,339 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,860 | 100 | 112,368 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,800 | 60 | 123,223 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,715 | 85 | 135,998 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,690 | 25 | 94,197 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,440 | 250 | 489,124 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,440 | 0 | 87,323 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,155 | 285 | 1,735,348 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,135 | 20 | 71,993 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,270 | 135 | 120,497 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,230 | 40 | 95,234 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,575 | 345 | 133,494 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,535 | 40 | 131,489 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,435 | 100 | 82,205 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,200 | 235 | 102,607 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,440 | 240 | 83,039 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,330 | 110 | 81,643 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,385 | 55 | 78,034 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,500 | 115 | 85,392 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,615 | 115 | 86,410 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,590 | 25 | 81,279 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,510 | 80 | 110,271 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,370 | 140 | 86,697 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,665 | 295 | 104,112 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,415 | 250 | 82,707 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,325 | 90 | 104,919 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,325 | 0 | 81,325 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,105 | 220 | 92,638 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,895 | 210 | 72,612 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,910 | 15 | 86,653 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,815 | 95 | 83,792 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,300 | 515 | 91,116 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,945 | 645 | 155,993 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,460 | 515 | 120,503 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,400 | 60 | 100,107 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,560 | 160 | 87,982 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,665 | 105 | 92,592 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,395 | 270 | 94,883 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,370 | 25 | 89,071 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,660 | 290 | 122,742 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,630 | 30 | 87,932 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,595 | 35 | 86,833 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,675 | 80 | 91,667 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,870 | 195 | 103,814 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,850 | 20 | 136,492 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,110 | 260 | 106,772 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,075 | 35 | 125,717 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,890 | 185 | 136,523 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,990 | 100 | 123,993 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,035 | 45 | 142,455 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,215 | 180 | 148,842 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,290 | 75 | 148,058 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,100 | 190 | 126,303 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,120 | 20 | 85,032 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,185 | 65 | 129,207 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,080 | 105 | 111,216 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,980 | 100 | 150,942 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,860 | 120 | 111,482 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,700 | 160 | 140,729 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,740 | 40 | 87,668 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,580 | 160 | 105,656 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,715 | 135 | 141,159 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,700 | 15 | 100,831 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,755 | 55 | 125,604 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,720 | 35 | 113,906 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,680 | 40 | 148,520 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,460 | 220 | 148,736 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,235 | 225 | 113,089 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,265 | 30 | 68,126 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,140 | 125 | 148,054 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,050 | 90 | 159,047 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,975 | 75 | 101,637 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,800 | 175 | 110,269 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,625 | 175 | 81,323 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,575 | 50 | 101,780 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,670 | 95 | 101,838 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,605 | 65 | 112,211 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,925 | 320 | 149,658 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,015 | 90 | 144,272 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,155 | 140 | 149,356 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,175 | 20 | 194,906 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,360 | 185 | 150,472 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,450 | 90 | 133,343 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,350 | 100 | 188,647 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,325 | 25 | 169,050 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,245 | 80 | 182,339 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,185 | 60 | 212,285 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,125 | 60 | 218,664 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,980 | 145 | 234,844 | 0 | 0 | 0.00% | 0 |
24.05.14 | 0 | 15 | 267,604 | 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
[코스피·코스닥 전 거래일(21일) 주요공시]
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
8
[연합뉴스 이 시각 헤드라인] - 07:30
-
9
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
10
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)