미래에셋 -1.5X 천연가스 선물 ETN
(Q520077 ) I 코스피 ETN 11.22 13:5325,340 | 전일 | 26,025 | 고가 | 25,690 | 상한가 | 37,730 |
거래량 (주) |
492 |
685 -2.63% | 시가 | 25,395 | 저가 | 24,515 | 하한가 | 14,320 |
거래대금 (백만) |
13 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 29,080 | 3,055 | 3,973 | 0 | 0 | 0.00% | 2,500,000 |
24.11.20 | 30,025 | 945 | 13,269 | 0 | 0 | 0.00% | 2,500,000 |
24.11.19 | 30,245 | 220 | 400 | 0 | 0 | 0.00% | 2,500,000 |
24.11.18 | 32,970 | 2,725 | 753 | 0 | 0 | 0.00% | 2,500,000 |
24.11.15 | 30,400 | 2,570 | 3,410 | 0 | 0 | 0.00% | 2,500,000 |
24.11.14 | 31,645 | 1,055 | 746 | 0 | 0 | 0.00% | 2,500,000 |
24.11.13 | 30,945 | 700 | 9,404 | 0 | 0 | 0.00% | 2,500,000 |
24.11.12 | 32,430 | 1,485 | 7,497 | 0 | 0 | 0.00% | 2,500,000 |
24.11.11 | 34,705 | 2,275 | 12,468 | 0 | 0 | 0.00% | 2,500,000 |
24.11.08 | 34,240 | 465 | 9,326 | 0 | 0 | 0.00% | 2,500,000 |
24.11.07 | 35,270 | 1,030 | 22,973 | 0 | 0 | 0.00% | 2,500,000 |
24.11.06 | 32,880 | 2,390 | 5,242 | 0 | 0 | 0.00% | 0 |
24.11.05 | 36,535 | 3,655 | 2,921 | 0 | 0 | 0.00% | 0 |
24.11.04 | 34,565 | 1,970 | 3,750 | 0 | 0 | 0.00% | 0 |
24.11.01 | 32,785 | 1,780 | 6,408 | 0 | 0 | 0.00% | 0 |
24.10.31 | 31,700 | 1,085 | 3,397 | 0 | 0 | 0.00% | 0 |
24.10.30 | 32,530 | 830 | 10,474 | 0 | 0 | 0.00% | 0 |
24.10.29 | 30,055 | 2,475 | 11,439 | 0 | 0 | 0.00% | 0 |
24.10.28 | 30,085 | 30 | 3,247 | 0 | 0 | 0.00% | 0 |
24.10.25 | 30,820 | 735 | 16,215 | 0 | 0 | 0.00% | 0 |
24.10.24 | 32,200 | 1,380 | 400 | 0 | 0 | 0.00% | 0 |
24.10.23 | 33,000 | 800 | 57 | 0 | 0 | 0.00% | 0 |
24.10.22 | 34,250 | 1,250 | 438 | 0 | 0 | 0.00% | 0 |
24.10.21 | 32,765 | 1,485 | 1,493 | 0 | 0 | 0.00% | 0 |
24.10.18 | 32,480 | 285 | 16 | 0 | 0 | 0.00% | 0 |
24.10.17 | 31,015 | 1,465 | 262 | 0 | 0 | 0.00% | 0 |
24.10.16 | 31,565 | 550 | 4,578 | 0 | 0 | 0.00% | 0 |
24.10.15 | 29,680 | 1,885 | 936 | 0 | 0 | 0.00% | 0 |
24.10.14 | 28,070 | 1,610 | 3,121 | 0 | 0 | 0.00% | 0 |
24.10.11 | 28,525 | 455 | 11,766 | 0 | 0 | 0.00% | 0 |
24.10.10 | 27,140 | 1,385 | 3,439 | 0 | 0 | 0.00% | 0 |
24.10.08 | 26,215 | 925 | 3,490 | 0 | 0 | 0.00% | 0 |
24.10.07 | 23,930 | 2,285 | 3,607 | 0 | 0 | 0.00% | 0 |
24.10.04 | 24,325 | 395 | 12,125 | 0 | 0 | 0.00% | 0 |
24.10.02 | 24,490 | 165 | 1,002 | 0 | 0 | 0.00% | 0 |
24.09.30 | 27,010 | 2,520 | 4,142 | 0 | 0 | 0.00% | 0 |
24.09.27 | 25,675 | 1,335 | 414 | 0 | 0 | 0.00% | 0 |
24.09.26 | 25,820 | 145 | 4,408 | 0 | 0 | 0.00% | 0 |
24.09.25 | 25,385 | 435 | 99 | 0 | 0 | 0.00% | 0 |
24.09.24 | 27,195 | 1,810 | 72 | 0 | 0 | 0.00% | 0 |
24.09.23 | 29,555 | 2,360 | 4,026 | 0 | 0 | 0.00% | 0 |
24.09.20 | 29,815 | 260 | 6 | 0 | 0 | 0.00% | 0 |
24.09.19 | 28,810 | 1,005 | 4,064 | 0 | 0 | 0.00% | 0 |
24.09.13 | 30,355 | 1,545 | 62 | 0 | 0 | 0.00% | 0 |
24.09.12 | 31,200 | 845 | 2,030 | 0 | 0 | 0.00% | 0 |
24.09.11 | 33,270 | 2,070 | 11 | 0 | 0 | 0.00% | 0 |
24.09.10 | 31,775 | 1,495 | 8,149 | 0 | 0 | 0.00% | 0 |
24.09.09 | 30,225 | 1,550 | 12,035 | 0 | 0 | 0.00% | 0 |
24.09.06 | 33,610 | 3,385 | 2,098 | 0 | 0 | 0.00% | 0 |
24.09.05 | 32,100 | 1,510 | 57 | 0 | 0 | 0.00% | 0 |
24.09.04 | 32,600 | 500 | 17 | 0 | 0 | 0.00% | 0 |
24.09.03 | 32,690 | 90 | 27 | 0 | 0 | 0.00% | 0 |
24.09.02 | 32,860 | 170 | 2,004 | 0 | 0 | 0.00% | 0 |
24.08.30 | 33,680 | 820 | 17 | 0 | 0 | 0.00% | 0 |
24.08.29 | 34,725 | 1,045 | 104 | 0 | 0 | 0.00% | 0 |
24.08.28 | 33,840 | 885 | 218 | 0 | 0 | 0.00% | 0 |
24.08.27 | 32,210 | 1,630 | 856 | 0 | 0 | 0.00% | 0 |
24.08.26 | 32,110 | 100 | 174 | 0 | 0 | 0.00% | 0 |
24.08.23 | 29,380 | 2,730 | 15,648 | 0 | 0 | 0.00% | 0 |
24.08.22 | 29,355 | 25 | 3,561 | 0 | 0 | 0.00% | 0 |
24.08.21 | 28,755 | 600 | 246 | 0 | 0 | 0.00% | 0 |
24.08.20 | 31,265 | 2,510 | 12 | 0 | 0 | 0.00% | 0 |
24.08.19 | 30,150 | 1,115 | 126 | 0 | 0 | 0.00% | 0 |
24.08.16 | 30,900 | 750 | 5 | 0 | 0 | 0.00% | 0 |
24.08.14 | 30,985 | 85 | 321 | 0 | 0 | 0.00% | 0 |
24.08.13 | 29,725 | 1,260 | 22 | 0 | 0 | 0.00% | 0 |
24.08.12 | 30,960 | 1,235 | 9 | 0 | 0 | 0.00% | 0 |
24.08.09 | 32,670 | 1,710 | 331 | 0 | 0 | 0.00% | 0 |
24.08.08 | 34,275 | 1,605 | 305 | 0 | 0 | 0.00% | 0 |
24.08.07 | 35,945 | 1,670 | 31 | 0 | 0 | 0.00% | 0 |
24.08.06 | 37,050 | 1,105 | 6 | 0 | 0 | 0.00% | 0 |
24.08.05 | 36,065 | 985 | 101 | 0 | 0 | 0.00% | 0 |
24.08.02 | 33,580 | 2,485 | 174 | 0 | 0 | 0.00% | 0 |
24.08.01 | 31,960 | 1,620 | 2,055 | 0 | 0 | 0.00% | 0 |
24.07.31 | 34,275 | 2,315 | 2,040 | 0 | 0 | 0.00% | 0 |
24.07.30 | 33,320 | 955 | 2,040 | 0 | 0 | 0.00% | 0 |
24.07.29 | 33,510 | 190 | 59 | 0 | 0 | 0.00% | 0 |
24.07.26 | 31,950 | 1,560 | 159 | 0 | 0 | 0.00% | 0 |
24.07.25 | 31,350 | 600 | 42 | 0 | 0 | 0.00% | 0 |
24.07.24 | 29,695 | 1,655 | 8,080 | 0 | 0 | 0.00% | 0 |
24.07.23 | 31,645 | 1,950 | 7 | 0 | 0 | 0.00% | 0 |
24.07.22 | 32,920 | 1,275 | 8,209 | 0 | 0 | 0.00% | 0 |
24.07.19 | 34,405 | 1,485 | 55,447 | 0 | 0 | 0.00% | 0 |
24.07.18 | 31,460 | 2,945 | 12,180 | 0 | 0 | 0.00% | 0 |
24.07.17 | 32,255 | 795 | 4,123 | 0 | 0 | 0.00% | 0 |
24.07.16 | 30,530 | 1,725 | 12,376 | 0 | 0 | 0.00% | 0 |
24.07.15 | 30,115 | 415 | 14,067 | 0 | 0 | 0.00% | 0 |
24.07.12 | 29,105 | 1,010 | 10,013 | 0 | 0 | 0.00% | 0 |
24.07.11 | 28,920 | 185 | 2,012 | 0 | 0 | 0.00% | 0 |
24.07.10 | 28,410 | 510 | 4,002 | 0 | 0 | 0.00% | 0 |
24.07.09 | 28,995 | 585 | 2,179 | 0 | 0 | 0.00% | 0 |
24.07.08 | 28,670 | 325 | 4,113 | 0 | 0 | 0.00% | 0 |
24.07.05 | 27,365 | 1,305 | 2,116 | 0 | 0 | 0.00% | 0 |
24.07.04 | 27,380 | 15 | 4,070 | 0 | 0 | 0.00% | 0 |
24.07.03 | 26,955 | 425 | 93,553 | 0 | 0 | 0.00% | 0 |
24.07.02 | 25,135 | 1,820 | 38,506 | 0 | 0 | 0.00% | 0 |
24.07.01 | 23,360 | 1,775 | 133,969 | 0 | 0 | 0.00% | 0 |
24.06.28 | 22,825 | 535 | 47,179 | 0 | 0 | 0.00% | 0 |
24.06.27 | 21,915 | 910 | 69,997 | 0 | 0 | 0.00% | 0 |
24.06.26 | 21,105 | 810 | 121,217 | 0 | 0 | 0.00% | 0 |
24.06.25 | 22,550 | 1,445 | 64,142 | 0 | 0 | 0.00% | 0 |
24.06.24 | 22,115 | 435 | 43,952 | 0 | 0 | 0.00% | 0 |
24.06.21 | 20,690 | 1,425 | 66,703 | 0 | 0 | 0.00% | 0 |
24.06.20 | 20,295 | 395 | 278,426 | 0 | 0 | 0.00% | 0 |
24.06.19 | 21,525 | 1,230 | 59,268 | 0 | 0 | 0.00% | 0 |
24.06.18 | 21,575 | 50 | 62,574 | 0 | 0 | 0.00% | 0 |
24.06.17 | 20,325 | 1,250 | 127,638 | 0 | 0 | 0.00% | 0 |
24.06.14 | 19,375 | 950 | 67,539 | 0 | 0 | 0.00% | 0 |
24.06.13 | 18,660 | 715 | 50,174 | 0 | 0 | 0.00% | 0 |
24.06.12 | 19,705 | 1,045 | 148,103 | 0 | 0 | 0.00% | 0 |
24.06.11 | 20,020 | 315 | 233,896 | 0 | 0 | 0.00% | 0 |
24.06.10 | 21,650 | 1,630 | 43,660 | 0 | 0 | 0.00% | 0 |
24.06.07 | 24,230 | 2,580 | 41,916 | 0 | 0 | 0.00% | 0 |
24.06.05 | 22,955 | 1,275 | 40 | 0 | 0 | 0.00% | 0 |
24.06.04 | 23,930 | 975 | 88 | 0 | 0 | 0.00% | 0 |
24.06.03 | 26,150 | 2,220 | 126 | 0 | 0 | 0.00% | 0 |
24.05.31 | 24,520 | 1,630 | 13 | 0 | 0 | 0.00% | 0 |
24.05.30 | 0 | 2,200 | 14 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들