SOL 미국AI전력인프라
(486450) I 코스피 ETF 11.08 15:3313,255 | 전일 | 13,075 | 고가 | 13,300 | 상한가 | 16,995 |
거래량 (주) |
370,625 |
180 1.38% | 시가 | 13,260 | 저가 | 13,160 | 하한가 | 9,155 |
거래대금 (백만) |
4,903 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 13,075 | 180 | 370,625 | 357 | 2,653 | 0.06% | 4,097,347 |
24.11.07 | 12,845 | 230 | 532,269 | -2,944 | 2,296 | 0.06% | 4,097,704 |
24.11.06 | 12,000 | 845 | 448,764 | -536 | 5,240 | 0.13% | 4,094,760 |
24.11.05 | 12,370 | 370 | 182,625 | 2,354 | 5,776 | 0.14% | 4,094,224 |
24.11.04 | 12,725 | 355 | 285,869 | 3,189 | 3,422 | 0.08% | 4,096,578 |
24.11.01 | 12,700 | 25 | 210,002 | -5,255 | 233 | 0.01% | 3,999,767 |
24.10.31 | 12,960 | 260 | 166,252 | 1,047 | 5,488 | 0.15% | 3,644,512 |
24.10.30 | 13,070 | 110 | 300,754 | -1,299 | 4,441 | 0.13% | 3,345,559 |
24.10.29 | 12,595 | 475 | 338,823 | -532 | 5,740 | 0.17% | 3,344,260 |
24.10.28 | 12,560 | 35 | 232,521 | 1,211 | 6,272 | 0.19% | 3,343,728 |
24.10.25 | 12,400 | 160 | 158,910 | 1,926 | 5,061 | 0.15% | 3,344,939 |
24.10.24 | 12,600 | 200 | 207,242 | 3,135 | 3,135 | 0.10% | 2,996,865 |
24.10.23 | 12,840 | 240 | 238,864 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,695 | 145 | 427,265 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,395 | 300 | 402,742 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,400 | 5 | 193,885 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,650 | 750 | 233,542 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,705 | 55 | 55,639 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,440 | 265 | 162,928 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,170 | 270 | 43,176 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,280 | 110 | 24,168 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,420 | 140 | 41,689 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,565 | 145 | 48,388 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,090 | 475 | 74,781 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,755 | 335 | 148,460 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,615 | 140 | 64,465 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,695 | 80 | 107,821 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,890 | 195 | 113,837 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,670 | 220 | 173,155 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,650 | 20 | 183,640 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,530 | 120 | 184,472 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,885 | 645 | 347,493 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,785 | 100 | 174,114 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,505 | 280 | 548,479 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,400 | 105 | 100,336 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,175 | 225 | 87,976 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,110 | 65 | 127,070 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,945 | 165 | 108,692 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,995 | 50 | 77,053 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,135 | 140 | 96,793 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,115 | 20 | 96,829 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,475 | 360 | 103,835 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,490 | 15 | 104,271 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,315 | 175 | 94,328 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,165 | 150 | 88,626 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,290 | 125 | 201,853 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,250 | 40 | 101,510 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,230 | 20 | 107,470 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,220 | 10 | 90,836 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,275 | 55 | 75,557 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,165 | 110 | 92,268 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,225 | 60 | 107,635 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,170 | 55 | 100,730 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,400 | 230 | 95,551 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,280 | 120 | 135,079 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,200 | 80 | 112,440 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,235 | 35 | 94,354 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,180 | 55 | 93,391 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,050 | 130 | 170,560 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,015 | 35 | 79,177 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,830 | 185 | 123,256 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,585 | 245 | 110,679 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,250 | 665 | 147,761 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,545 | 295 | 111,233 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,300 | 245 | 182,326 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,340 | 40 | 124,372 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,335 | 5 | 102,190 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,140 | 195 | 113,539 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,305 | 165 | 131,674 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,670 | 365 | 154,878 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,635 | 35 | 164,989 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,490 | 145 | 168,140 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,450 | 40 | 124,321 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,400 | 50 | 175,514 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,860 | 460 | 224,352 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,800 | 60 | 601,903 | 0 | 0 | 0.00% | 0 |
24.07.16 | 0 | 195 | 800,398 | 0 | 0 | 0.00% | 0 |