SOL 머니마켓액티브
(484890) I 코스피 ETF 11.21 15:3250,755 | 전일 | 50,740 | 고가 | 50,760 | 상한가 | 65,980 |
거래량 (주) |
6,908 |
15 0.03% | 시가 | 50,755 | 저가 | 50,755 | 하한가 | 35,530 |
거래대금 (백만) |
351 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 50,740 | 15 | 6,908 | 0 | 0 | 0.00% | 1,490,000 |
24.11.20 | 50,745 | 5 | 644 | 0 | 0 | 0.00% | 1,490,000 |
24.11.19 | 50,730 | 15 | 86 | 0 | 0 | 0.00% | 1,486,000 |
24.11.18 | 50,725 | 5 | 7,015 | 0 | 0 | 0.00% | 1,486,000 |
24.11.15 | 50,725 | 0 | 5,469 | 0 | 0 | 0.00% | 1,486,000 |
24.11.14 | 50,710 | 15 | 1,681 | 0 | 0 | 0.00% | 2,480,000 |
24.11.13 | 50,705 | 5 | 7,069 | 0 | 0 | 0.00% | 2,474,000 |
24.11.12 | 50,710 | 5 | 7,671 | 0 | 0 | 0.00% | 2,474,000 |
24.11.11 | 50,705 | 5 | 1,181 | 0 | 0 | 0.00% | 2,474,000 |
24.11.08 | 50,695 | 10 | 2,147 | 0 | 0 | 0.00% | 2,474,000 |
24.11.07 | 50,680 | 15 | 1,809 | 0 | 0 | 0.00% | 2,472,000 |
24.11.06 | 50,680 | 0 | 2,100 | 0 | 0 | 0.00% | 0 |
24.11.05 | 50,675 | 5 | 2,648 | 0 | 0 | 0.00% | 0 |
24.11.04 | 50,670 | 5 | 907 | 0 | 0 | 0.00% | 0 |
24.11.01 | 50,660 | 10 | 5,297 | 0 | 0 | 0.00% | 0 |
24.10.31 | 50,650 | 10 | 5,924 | 0 | 0 | 0.00% | 0 |
24.10.30 | 50,650 | 0 | 10,230 | 0 | 0 | 0.00% | 0 |
24.10.29 | 50,645 | 5 | 6,228 | 0 | 0 | 0.00% | 0 |
24.10.28 | 50,640 | 5 | 1,498 | 0 | 0 | 0.00% | 0 |
24.10.25 | 50,635 | 5 | 6,434 | 0 | 0 | 0.00% | 0 |
24.10.24 | 50,625 | 10 | 150,270 | 0 | 0 | 0.00% | 0 |
24.10.23 | 50,620 | 5 | 6,480 | 0 | 0 | 0.00% | 0 |
24.10.22 | 50,615 | 5 | 7,671 | 0 | 0 | 0.00% | 0 |
24.10.21 | 50,610 | 5 | 962 | 0 | 0 | 0.00% | 0 |
24.10.18 | 50,605 | 5 | 6,093 | 0 | 0 | 0.00% | 0 |
24.10.17 | 50,590 | 15 | 6,439 | 0 | 0 | 0.00% | 0 |
24.10.16 | 50,585 | 5 | 674 | 0 | 0 | 0.00% | 0 |
24.10.15 | 50,580 | 5 | 623 | 0 | 0 | 0.00% | 0 |
24.10.14 | 50,565 | 15 | 7,582 | 0 | 0 | 0.00% | 0 |
24.10.11 | 50,565 | 0 | 7,481 | 0 | 0 | 0.00% | 0 |
24.10.10 | 50,550 | 15 | 6,815 | 0 | 0 | 0.00% | 0 |
24.10.08 | 50,545 | 5 | 11,664 | 0 | 0 | 0.00% | 0 |
24.10.07 | 50,540 | 5 | 315 | 0 | 0 | 0.00% | 0 |
24.10.04 | 50,535 | 5 | 2,339 | 0 | 0 | 0.00% | 0 |
24.10.02 | 50,515 | 20 | 8,309 | 0 | 0 | 0.00% | 0 |
24.09.30 | 50,505 | 10 | 1,224 | 0 | 0 | 0.00% | 0 |
24.09.27 | 50,500 | 5 | 6,104 | 0 | 0 | 0.00% | 0 |
24.09.26 | 50,485 | 15 | 7,513 | 0 | 0 | 0.00% | 0 |
24.09.25 | 50,480 | 5 | 6,340 | 0 | 0 | 0.00% | 0 |
24.09.24 | 50,475 | 5 | 8,073 | 0 | 0 | 0.00% | 0 |
24.09.23 | 50,470 | 5 | 1,019 | 0 | 0 | 0.00% | 0 |
24.09.20 | 50,465 | 5 | 163 | 0 | 0 | 0.00% | 0 |
24.09.19 | 50,455 | 10 | 7,855 | 0 | 0 | 0.00% | 0 |
24.09.13 | 50,450 | 5 | 4,941 | 0 | 0 | 0.00% | 0 |
24.09.12 | 50,415 | 35 | 7,588 | 0 | 0 | 0.00% | 0 |
24.09.11 | 50,410 | 5 | 6,652 | 0 | 0 | 0.00% | 0 |
24.09.10 | 50,410 | 0 | 1,342 | 0 | 0 | 0.00% | 0 |
24.09.09 | 50,400 | 10 | 1,083 | 0 | 0 | 0.00% | 0 |
24.09.06 | 50,395 | 5 | 6,509 | 0 | 0 | 0.00% | 0 |
24.09.05 | 50,385 | 10 | 7,051 | 0 | 0 | 0.00% | 0 |
24.09.04 | 50,375 | 10 | 11,113 | 0 | 0 | 0.00% | 0 |
24.09.03 | 50,375 | 0 | 1,123 | 0 | 0 | 0.00% | 0 |
24.09.02 | 50,365 | 10 | 6,330 | 0 | 0 | 0.00% | 0 |
24.08.30 | 50,365 | 0 | 6,031 | 0 | 0 | 0.00% | 0 |
24.08.29 | 50,355 | 10 | 181,270 | 0 | 0 | 0.00% | 0 |
24.08.28 | 50,350 | 5 | 921 | 0 | 0 | 0.00% | 0 |
24.08.27 | 50,345 | 5 | 1,076 | 0 | 0 | 0.00% | 0 |
24.08.26 | 50,340 | 5 | 636 | 0 | 0 | 0.00% | 0 |
24.08.23 | 50,340 | 0 | 96,954 | 0 | 0 | 0.00% | 0 |
24.08.22 | 50,325 | 15 | 2,614 | 0 | 0 | 0.00% | 0 |
24.08.21 | 50,320 | 5 | 53,283 | 0 | 0 | 0.00% | 0 |
24.08.20 | 50,315 | 5 | 29,695 | 0 | 0 | 0.00% | 0 |
24.08.19 | 50,310 | 5 | 11,631 | 0 | 0 | 0.00% | 0 |
24.08.16 | 50,305 | 5 | 7,919 | 0 | 0 | 0.00% | 0 |
24.08.14 | 50,280 | 25 | 113,800 | 0 | 0 | 0.00% | 0 |
24.08.13 | 50,275 | 5 | 6,225 | 0 | 0 | 0.00% | 0 |
24.08.12 | 50,275 | 0 | 633 | 0 | 0 | 0.00% | 0 |
24.08.09 | 50,265 | 10 | 134,467 | 0 | 0 | 0.00% | 0 |
24.08.08 | 50,255 | 10 | 7,092 | 0 | 0 | 0.00% | 0 |
24.08.07 | 50,250 | 5 | 1,044 | 0 | 0 | 0.00% | 0 |
24.08.06 | 50,245 | 5 | 12,867 | 0 | 0 | 0.00% | 0 |
24.08.05 | 50,240 | 5 | 8,922 | 0 | 0 | 0.00% | 0 |
24.08.02 | 50,230 | 10 | 3,323 | 0 | 0 | 0.00% | 0 |
24.08.01 | 50,215 | 15 | 77 | 0 | 0 | 0.00% | 0 |
24.07.31 | 50,215 | 0 | 3,334 | 0 | 0 | 0.00% | 0 |
24.07.30 | 50,205 | 10 | 601 | 0 | 0 | 0.00% | 0 |
24.07.29 | 50,205 | 0 | 6,712 | 0 | 0 | 0.00% | 0 |
24.07.26 | 50,195 | 10 | 1,979 | 0 | 0 | 0.00% | 0 |
24.07.25 | 50,180 | 15 | 915 | 0 | 0 | 0.00% | 0 |
24.07.24 | 50,180 | 0 | 3,546 | 0 | 0 | 0.00% | 0 |
24.07.23 | 50,170 | 10 | 1,498 | 0 | 0 | 0.00% | 0 |
24.07.22 | 50,170 | 0 | 10,247 | 0 | 0 | 0.00% | 0 |
24.07.19 | 50,155 | 15 | 11,637 | 0 | 0 | 0.00% | 0 |
24.07.18 | 50,145 | 10 | 48,052 | 0 | 0 | 0.00% | 0 |
24.07.17 | 50,145 | 0 | 81,631 | 0 | 0 | 0.00% | 0 |
24.07.16 | 50,135 | 10 | 5,727 | 0 | 0 | 0.00% | 0 |
24.07.15 | 50,135 | 0 | 5,240 | 0 | 0 | 0.00% | 0 |
24.07.12 | 50,125 | 10 | 97,756 | 0 | 0 | 0.00% | 0 |
24.07.11 | 50,105 | 20 | 1,398 | 0 | 0 | 0.00% | 0 |
24.07.10 | 50,105 | 0 | 30,715 | 0 | 0 | 0.00% | 0 |
24.07.09 | 50,095 | 10 | 776 | 0 | 0 | 0.00% | 0 |
24.07.08 | 50,080 | 15 | 1,612 | 0 | 0 | 0.00% | 0 |
24.07.05 | 50,075 | 5 | 6,250 | 0 | 0 | 0.00% | 0 |
24.07.04 | 50,060 | 15 | 1,049 | 0 | 0 | 0.00% | 0 |
24.07.03 | 50,055 | 5 | 118 | 0 | 0 | 0.00% | 0 |
24.07.02 | 50,050 | 5 | 6,434 | 0 | 0 | 0.00% | 0 |
24.07.01 | 50,040 | 10 | 1,643 | 0 | 0 | 0.00% | 0 |
24.06.28 | 50,030 | 10 | 10,200 | 0 | 0 | 0.00% | 0 |
24.06.27 | 50,020 | 10 | 12,585 | 0 | 0 | 0.00% | 0 |
24.06.26 | 50,015 | 5 | 5,162 | 0 | 0 | 0.00% | 0 |
24.06.25 | 0 | 5 | 5,223 | 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
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
[연합뉴스 이 시각 헤드라인] - 07:30
-
9
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손