미래에셋 홍콩H 선물 ETN(H)
(Q520067 ) I 코스피 ETN 11.08 15:3312,415 | 전일 | 12,355 | 고가 | 12,755 | 상한가 | 16,060 |
거래량 (주) |
54 |
60 0.49% | 시가 | 12,755 | 저가 | 12,415 | 하한가 | 8,650 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 12,355 | 60 | 54 | 0 | 0 | 0.00% | 5,000,000 |
24.11.07 | 12,495 | 140 | 87 | 0 | 0 | 0.00% | 5,000,000 |
24.11.06 | 12,425 | 70 | 1 | 0 | 0 | 0.00% | 5,000,000 |
24.11.05 | 12,145 | 280 | 8 | 0 | 0 | 0.00% | 5,000,000 |
24.11.04 | 12,145 | 0 | 17 | 0 | 0 | 0.00% | 5,000,000 |
24.11.01 | 12,105 | 40 | 0 | 0 | 0 | 0.00% | 5,000,000 |
24.10.31 | 12,065 | 40 | 14 | 0 | 0 | 0.00% | 5,000,000 |
24.10.30 | 12,285 | 220 | 110 | 0 | 0 | 0.00% | 5,000,000 |
24.10.29 | 12,275 | 10 | 63 | 0 | 0 | 0.00% | 5,000,000 |
24.10.28 | 12,260 | 15 | 67 | 0 | 0 | 0.00% | 5,000,000 |
24.10.25 | 12,210 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,330 | 120 | 6 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,255 | 75 | 11 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,330 | 75 | 39 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,070 | 260 | 31 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,025 | 45 | 100 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,145 | 120 | 53 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,360 | 215 | 34 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,650 | 290 | 97 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,650 | 0 | 41 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,765 | 115 | 3 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,645 | 120 | 54 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,715 | 1,070 | 353 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,430 | 285 | 180 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,360 | 70 | 33 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,650 | 710 | 1,406 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,980 | 670 | 132,561 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,645 | 335 | 332 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,405 | 240 | 289 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,055 | 350 | 1,024 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,720 | 335 | 1,026 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,600 | 120 | 2 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,455 | 145 | 308 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,105 | 350 | 328 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,065 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,880 | 185 | 1,003 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,970 | 90 | 3 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,895 | 75 | 11 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,085 | 190 | 12 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,085 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,115 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,225 | 110 | 5 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,290 | 65 | 3,300 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,565 | 275 | 0 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,255 | 310 | 4 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,310 | 55 | 1,635 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,400 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,355 | 45 | 311 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,250 | 105 | 65 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,190 | 60 | 11 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,130 | 60 | 17 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,220 | 90 | 12 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,335 | 115 | 34 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,200 | 135 | 13 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,930 | 270 | 1,109 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,980 | 50 | 437 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,940 | 40 | 710 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,990 | 50 | 59 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,810 | 180 | 473 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,895 | 85 | 504 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,715 | 180 | 202 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,600 | 115 | 504 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,830 | 230 | 911 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,130 | 300 | 517 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,100 | 30 | 473 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,895 | 205 | 1,319 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,100 | 205 | 44 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,970 | 130 | 1,109 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,955 | 15 | 1,028 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,175 | 220 | 518 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,340 | 165 | 290 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,285 | 55 | 875 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,195 | 90 | 931 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,470 | 275 | 239 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,445 | 25 | 183 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,455 | 10 | 620 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,620 | 165 | 165 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,800 | 180 | 67 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,505 | 295 | 880 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,345 | 160 | 625 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,450 | 105 | 872 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,355 | 95 | 797 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,515 | 160 | 157 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,585 | 70 | 585 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,560 | 25 | 613 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,410 | 150 | 262 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,325 | 85 | 366 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,365 | 40 | 203 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,325 | 40 | 1,311 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,570 | 245 | 344 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,550 | 20 | 1,210 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,345 | 205 | 627 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,515 | 170 | 7 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,695 | 180 | 130 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,720 | 25 | 259 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,340 | 380 | 1,630 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,355 | 15 | 1,379 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,420 | 65 | 587 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,375 | 45 | 478 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,390 | 15 | 349 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,425 | 35 | 87 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,435 | 10 | 998 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,560 | 125 | 265 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,615 | 55 | 296 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,620 | 5 | 355 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,605 | 15 | 45 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,570 | 35 | 102 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,450 | 120 | 209 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,640 | 190 | 722 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,805 | 165 | 567 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,770 | 35 | 405 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,715 | 55 | 409 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,845 | 130 | 8,472 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,100 | 255 | 533 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,050 | 50 | 555 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,310 | 260 | 2,693 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,205 | 105 | 2,244 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,155 | 50 | 930 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,960 | 195 | 1,208 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,930 | 30 | 1,445 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,865 | 65 | 1,020 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,600 | 265 | 654 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,490 | 110 | 1,666 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,565 | 75 | 444 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,595 | 30 | 1,626 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,405 | 190 | 4,403 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,210 | 195 | 126 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,205 | 5 | 310 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,215 | 10 | 835 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,935 | 280 | 6,182 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,860 | 75 | 223 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,645 | 215 | 838 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,460 | 185 | 142 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,265 | 195 | 308 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,395 | 130 | 109 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,275 | 120 | 128 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,335 | 60 | 479 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,475 | 140 | 1,882 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,520 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,730 | 210 | 1,566 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,580 | 150 | 582 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,530 | 50 | 453 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,395 | 135 | 2,163 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,575 | 180 | 340 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,510 | 65 | 205 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,640 | 130 | 723 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,510 | 130 | 3,521 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,475 | 35 | 5,422 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,455 | 20 | 430 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,325 | 130 | 156 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,430 | 105 | 515 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,340 | 90 | 658 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,260 | 80 | 498 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,595 | 335 | 2,967 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,430 | 165 | 914 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,370 | 60 | 680 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,495 | 125 | 292 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,380 | 115 | 304 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,555 | 175 | 193 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,640 | 85 | 1,453 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,615 | 25 | 3,700 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,315 | 300 | 354 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,210 | 105 | 13,011 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,155 | 55 | 653 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,215 | 60 | 762 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,985 | 230 | 9,298 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,210 | 225 | 2,049 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,210 | 0 | 2,041 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,310 | 100 | 20,068 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,290 | 20 | 264 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,305 | 15 | 610 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,375 | 70 | 19,163 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,255 | 120 | 956 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,200 | 55 | 631 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,850 | 350 | 2,808 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,925 | 75 | 915 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,025 | 100 | 305 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,790 | 235 | 422 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,775 | 15 | 223 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,835 | 60 | 1,101 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,690 | 145 | 2,251 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,800 | 110 | 2,436 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,880 | 80 | 4,921 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,545 | 335 | 2,608 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,460 | 85 | 17,919 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,505 | 45 | 510 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,435 | 70 | 1,061 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,640 | 205 | 9,519 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,790 | 150 | 1,220 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,710 | 80 | 1,304 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,920 | 210 | 11,933 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,515 | 405 | 11,549 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,465 | 50 | 25,885 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,115 | 350 | 8,615 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,300 | 185 | 6,988 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,390 | 90 | 629 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,370 | 20 | 55,515 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,680 | 310 | 4,771 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,840 | 160 | 17,626 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,945 | 105 | 205 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,970 | 25 | 545 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,830 | 140 | 334 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,910 | 80 | 504 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,910 | 0 | 693 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,130 | 220 | 3,462 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,140 | 10 | 3,701 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,180 | 40 | 285 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,225 | 45 | 21,986 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,425 | 200 | 1,226 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,180 | 245 | 981 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,050 | 130 | 10,367 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,970 | 80 | 18,037 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,175 | 205 | 555 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,210 | 35 | 13,227 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,110 | 100 | 356 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,190 | 80 | 13,674 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,285 | 95 | 718 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,105 | 180 | 2,256 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,040 | 65 | 12,350 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,155 | 115 | 1,024 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,925 | 230 | 370 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,165 | 240 | 412 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,155 | 10 | 576 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,235 | 80 | 105 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,190 | 45 | 123 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,375 | 185 | 842 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,465 | 90 | 6,565 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,575 | 110 | 26,272 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,500 | 75 | 138 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,760 | 260 | 460 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,805 | 45 | 113 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,930 | 125 | 85,033 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,970 | 40 | 1,580 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,010 | 40 | 100 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,105 | 245 | 2 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,125 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.11.15 | 0 | 285 | 1 | 0 | 0 | 0.00% | 0 |