SOL 금융지주플러스고배당
(484880) I 코스피 ETF 11.21 15:3211,830 | 전일 | 11,690 | 고가 | 11,900 | 상한가 | 15,375 |
거래량 (주) |
160,643 |
140 1.20% | 시가 | 11,730 | 저가 | 11,625 | 하한가 | 8,285 |
거래대금 (백만) |
1,903 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,690 | 140 | 160,643 | 719 | 27,646 | 0.84% | 3,272,354 |
24.11.20 | 11,425 | 265 | 202,978 | 110 | 26,927 | 0.82% | 3,273,073 |
24.11.19 | 11,375 | 50 | 130,316 | 449 | 26,817 | 0.83% | 3,223,183 |
24.11.18 | 11,275 | 100 | 106,584 | -2,771 | 26,368 | 0.81% | 3,223,632 |
24.11.15 | 11,405 | 130 | 148,085 | 4,050 | 29,139 | 0.90% | 3,220,861 |
24.11.14 | 11,465 | 0 | 221,032 | 8,309 | 25,089 | 0.77% | 3,224,911 |
24.11.13 | 11,590 | 125 | 150,194 | 4,330 | 16,780 | 0.52% | 3,233,220 |
24.11.12 | 11,675 | 85 | 158,201 | 5,981 | 12,450 | 0.38% | 3,237,550 |
24.11.11 | 11,645 | 30 | 148,983 | -1,565 | 6,469 | 0.19% | 3,343,531 |
24.11.08 | 11,700 | 55 | 138,325 | 1,105 | 8,034 | 0.24% | 3,341,966 |
24.11.07 | 11,690 | 10 | 317,298 | 6,929 | 6,929 | 0.21% | 3,343,071 |
24.11.06 | 11,420 | 270 | 171,309 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,375 | 45 | 126,236 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,420 | 45 | 319,168 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,250 | 170 | 189,075 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,605 | 355 | 121,371 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,885 | 235 | 109,823 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,915 | 30 | 81,886 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,260 | 345 | 137,539 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,810 | 450 | 249,489 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,855 | 45 | 43,398 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,880 | 25 | 94,602 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,845 | 35 | 50,437 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,925 | 80 | 75,553 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,860 | 65 | 84,837 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,900 | 40 | 67,507 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,905 | 5 | 94,088 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,915 | 10 | 106,603 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,555 | 360 | 5,685,641 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,435 | 120 | 124,046 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,345 | 90 | 94,188 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,330 | 15 | 74,966 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,060 | 270 | 120,664 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,035 | 25 | 51,979 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,990 | 45 | 48,857 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,195 | 205 | 289,211 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,170 | 70 | 307,037 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,695 | 475 | 335,354 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,070 | 375 | 323,192 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,155 | 85 | 1,520,087 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,170 | 15 | 278,710 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,205 | 35 | 194,285 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,070 | 135 | 254,138 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,645 | 425 | 279,551 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,540 | 105 | 225,492 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,070 | 530 | 410,868 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,045 | 25 | 170,611 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,180 | 135 | 187,391 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,210 | 30 | 199,493 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,180 | 30 | 262,621 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,450 | 270 | 414,676 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,395 | 55 | 420,027 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,245 | 150 | 1,087,750 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,365 | 120 | 219,113 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,445 | 30 | 706,558 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,735 | 290 | 218,520 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,975 | 240 | 211,316 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,785 | 190 | 217,139 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,645 | 140 | 218,909 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,615 | 30 | 165,091 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,650 | 35 | 236,806 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,360 | 290 | 271,899 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,045 | 315 | 216,404 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,980 | 65 | 189,850 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,935 | 45 | 186,592 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,745 | 190 | 158,063 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,715 | 30 | 145,880 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,650 | 65 | 2,033,389 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,610 | 40 | 1,180,894 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,355 | 255 | 188,693 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,160 | 195 | 284,992 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,995 | 835 | 469,966 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,530 | 535 | 292,060 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,465 | 65 | 184,630 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,440 | 25 | 171,780 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,635 | 150 | 211,360 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,320 | 315 | 1,210,390 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,800 | 520 | 2,252,917 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,920 | 120 | 125,395 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,115 | 195 | 184,536 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,080 | 35 | 1,998,003 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,935 | 145 | 600,337 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,910 | 25 | 157,795 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,915 | 5 | 151,356 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,820 | 95 | 1,991,466 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,805 | 15 | 306,240 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,870 | 65 | 166,863 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,830 | 40 | 270,326 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,675 | 155 | 148,228 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,780 | 105 | 297,930 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,950 | 170 | 278,228 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,155 | 205 | 385,923 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,970 | 185 | 527,559 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,815 | 155 | 408,294 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,585 | 230 | 466,599 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,290 | 295 | 158,368 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,355 | 65 | 215,057 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,190 | 165 | 187,364 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,150 | 40 | 189,127 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,190 | 40 | 193,034 | 0 | 0 | 0.00% | 0 |
24.06.25 | 0 | 5 | 338,392 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
공매도 비중 상위 종목
-
7
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]