SOL 미국S&P500ESG (399110) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩19,970

기간 수익률

-655 (-3.18%)

거래량

5.5K

2026-10-22시 ₩20,155 고 ₩20,155 저 ₩19,895 종 ₩19,970MA5 ₩20,121MA20 ₩20,428MA60 ₩20,940

6개월 · 104개 봉KRX · KRW2026-04-23 → 2026-10-22

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 399110
ISIN: KR7399110006
유형: ETF
기초지수: S&P500 Scored&Screened(PR)
기초지수 종가: 675.71
상장좌수: 5,700,000
거래량: 5,527
거래대금: ₩1.11억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 10. 22.	₩19,970	-0.92%	₩20,101.3	₩20,155	₩19,895	5,527
2026. 10. 21.	₩20,155	+0.6%	₩20,027.58	₩20,215	₩20,035	9,998
2026. 10. 20.	₩20,035	-0.67%	₩19,999.16	₩20,050	₩19,890	13,558
2026. 10. 19.	₩20,170	-0.52%	₩19,989.22	₩20,220	₩20,070	8,650
2026. 10. 16.	₩20,275	+0.07%	₩20,227.78	₩20,505	₩20,255	7,700
2026. 10. 15.	₩20,260	-0.81%	₩20,321.26	₩20,360	₩20,135	9,916
2026. 10. 14.	₩20,425	-0.22%	₩20,451.5	₩20,525	₩20,415	6,127
2026. 10. 13.	₩20,470	-0.17%	₩20,573.75	₩20,555	₩20,325	21,900
2026. 10. 12.	₩20,505	+0.56%	₩20,443.03	₩20,645	₩20,390	44,716
2026. 10. 08.	₩20,390	-0.68%	₩20,491.28	₩20,570	₩20,390	8,704
2026. 10. 07.	₩20,530	-0.46%	₩20,576.24	₩20,645	₩20,530	9,803
2026. 10. 06.	₩20,625	+0.81%	₩20,546.91	₩20,640	₩20,470	14,297
2026. 10. 02.	₩20,460	-0.92%	₩20,366.59	₩20,645	₩20,390	15,410
2026. 10. 01.	₩20,650	+1.37%	₩20,416.78	₩20,680	₩20,470	14,469
2026. 09. 30.	₩20,370	-0.66%	₩20,390.07	₩20,535	₩20,370	11,541
2026. 09. 29.	₩20,505	-0.63%	₩20,468.13	₩20,615	₩20,390	17,776
2026. 09. 28.	₩20,635	-0.27%	₩20,685.36	₩20,635	₩20,450	21,599
2026. 09. 23.	₩20,690	+0.24%	₩20,620.5	₩20,690	₩20,415	8,786
2026. 09. 22.	₩20,640	-0.79%	₩20,621.03	₩21,205	₩20,520	16,771
2026. 09. 21.	₩20,805	+0.43%	₩20,688.96	₩20,895	₩20,745	14,039
2026. 09. 18.	₩20,715	+0.66%	₩20,682.05	₩20,800	₩20,565	7,048
2026. 09. 17.	₩20,580	+0.66%	₩20,443.06	₩20,595	₩20,380	14,031
2026. 09. 16.	₩20,445	+0.52%	₩20,357.13	₩20,445	₩20,275	13,284
2026. 09. 15.	₩20,340	+0.97%	₩20,319.15	₩20,340	₩20,095	11,281
2026. 09. 14.	₩20,145	+0.4%	₩20,223.15	₩20,145	₩20,020	8,181
2026. 09. 10.	₩20,210	-0.07%	₩20,152.76	₩20,255	₩20,055	13,138
2026. 09. 09.	₩20,225	-1.53%	₩20,252.43	₩20,380	₩20,205	8,976
2026. 09. 08.	₩20,540	+0.1%	₩20,563.72	₩20,600	₩20,420	14,328
2026. 09. 07.	₩20,520	-0.7%	₩20,486	₩20,665	₩20,400	10,638
2026. 09. 03.	₩20,655	+0.24%	₩20,589.51	₩20,705	₩20,530	39,235
2026. 09. 02.	₩20,605	-1.25%	₩20,584.64	₩20,700	₩20,560	20,346
2026. 09. 01.	₩20,865	+0.02%	₩20,817.72	₩20,895	₩20,705	15,967
2026. 08. 31.	₩20,860	-0.95%	₩20,858.06	₩21,095	₩20,830	38,804
2026. 08. 27.	₩21,140	+0.17%	₩20,967.05	₩21,260	₩21,080	20,295
2026. 08. 26.	₩21,105	+0%	₩21,072.9	₩21,155	₩20,980	11,880
2026. 08. 25.	₩21,105	-0.07%	₩21,010.78	₩22,845	₩20,875	19,844
2026. 08. 24.	₩21,120	+0.36%	₩21,022.99	₩21,125	₩20,890	9,649
2026. 08. 20.	₩21,310	-1.32%	₩21,228.88	₩21,625	₩21,135	18,876
2026. 08. 19.	₩21,595	-0.14%	₩21,283.42	₩21,600	₩21,435	15,854
2026. 08. 18.	₩21,625	-1.17%	₩21,666.3	₩21,845	₩21,480	18,553
2026. 08. 13.	₩21,870	+0.78%	₩21,758.1	₩21,870	₩21,695	11,080
2026. 08. 12.	₩21,700	-0.07%	₩21,551.62	₩21,720	₩21,235	6,660
2026. 08. 11.	₩21,715	-0.41%	₩21,605.53	₩21,920	₩21,520	13,917
2026. 08. 10.	₩21,805	+0.62%	₩21,674.5	₩21,805	₩21,440	26,951
2026. 08. 06.	₩21,820	-0.23%	₩21,671.21	₩21,820	₩21,535	15,439
2026. 08. 05.	₩21,870	+1.32%	₩21,674.85	₩21,915	₩21,615	15,067
2026. 08. 04.	₩21,585	+1.5%	₩21,427.22	₩21,600	₩21,215	13,720
2026. 08. 03.	₩21,265	+1.99%	₩21,049.83	₩21,360	₩21,015	15,188
2026. 07. 30.	₩20,630	-0.91%	₩20,475.66	₩20,745	₩20,420	13,783
2026. 07. 29.	₩20,865	-1.56%	₩20,926.53	₩21,165	₩20,785	11,810
2026. 07. 28.	₩21,195	-1.88%	₩21,138.81	₩21,420	₩21,055	24,546
2026. 07. 27.	₩21,600	+1.96%	₩21,263.18	₩21,600	₩21,185	22,095
2026. 07. 23.	₩21,490	-0.74%	₩21,472.14	₩21,695	₩21,360	14,122
2026. 07. 22.	₩21,650	+0.65%	₩21,705.19	₩21,755	₩21,570	16,609
2026. 07. 21.	₩21,510	+0.09%	₩21,416.78	₩21,525	₩21,325	14,400
2026. 07. 20.	₩21,490	-1.94%	₩21,499.8	₩21,720	₩21,425	18,358
2026. 07. 15.	₩22,020	+0.41%	₩21,946.03	₩22,105	₩21,830	14,287
2026. 07. 14.	₩21,930	-0.97%	₩21,915.62	₩22,045	₩21,730	17,496
2026. 07. 13.	₩22,145	+0.41%	₩22,249.25	₩22,325	₩22,060	16,547
2026. 07. 09.	₩22,000	+0.16%	₩22,042.88	₩22,090	₩21,835	17,244

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.