삼성 레버리지 나스닥 100 ETN
(Q530115 ) I 코스피 ETN 11.08 15:3340,365 | 전일 | 39,580 | 고가 | 40,515 | 상한가 | 63,320 |
거래량 (주) |
23,987 |
785 1.98% | 시가 | 40,200 | 저가 | 40,200 | 하한가 | 15,840 |
거래대금 (백만) |
968 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 39,580 | 785 | 23,987 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 38,390 | 1,190 | 31,644 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 36,015 | 2,375 | 42,300 | 0 | 0 | 0.00% | 1,000,000 |
24.11.05 | 36,280 | 265 | 4,395 | 0 | 0 | 0.00% | 1,000,000 |
24.11.04 | 35,905 | 375 | 37,858 | 0 | 0 | 0.00% | 1,000,000 |
24.11.01 | 37,025 | 1,120 | 2,556 | 0 | 0 | 0.00% | 1,000,000 |
24.10.31 | 38,405 | 1,380 | 2,991 | 0 | 0 | 0.00% | 1,000,000 |
24.10.30 | 37,730 | 675 | 22,010 | 0 | 0 | 0.00% | 1,000,000 |
24.10.29 | 37,965 | 235 | 3,094 | 0 | 0 | 0.00% | 1,000,000 |
24.10.28 | 37,320 | 645 | 34,875 | 0 | 0 | 0.00% | 1,000,000 |
24.10.25 | 36,825 | 495 | 116,045 | 0 | 0 | 0.00% | 0 |
24.10.24 | 37,525 | 700 | 18,580 | 0 | 0 | 0.00% | 0 |
24.10.23 | 37,265 | 260 | 22,701 | 0 | 0 | 0.00% | 0 |
24.10.22 | 37,105 | 160 | 6,922 | 0 | 0 | 0.00% | 0 |
24.10.21 | 36,870 | 235 | 3,931 | 0 | 0 | 0.00% | 0 |
24.10.18 | 36,830 | 40 | 536 | 0 | 0 | 0.00% | 0 |
24.10.17 | 36,485 | 345 | 40,643 | 0 | 0 | 0.00% | 0 |
24.10.16 | 37,360 | 875 | 3,619 | 0 | 0 | 0.00% | 0 |
24.10.15 | 36,500 | 860 | 23,784 | 0 | 0 | 0.00% | 0 |
24.10.14 | 36,320 | 180 | 587 | 0 | 0 | 0.00% | 0 |
24.10.11 | 36,410 | 90 | 30,551 | 0 | 0 | 0.00% | 0 |
24.10.10 | 34,740 | 1,670 | 38,234 | 0 | 0 | 0.00% | 0 |
24.10.08 | 35,460 | 720 | 2,145 | 0 | 0 | 0.00% | 0 |
24.10.07 | 34,475 | 985 | 18,623 | 0 | 0 | 0.00% | 0 |
24.10.04 | 33,725 | 750 | 4,259 | 0 | 0 | 0.00% | 0 |
24.10.02 | 34,200 | 475 | 1,431 | 0 | 0 | 0.00% | 0 |
24.09.30 | 34,900 | 700 | 3,101 | 0 | 0 | 0.00% | 0 |
24.09.27 | 35,785 | 885 | 907 | 0 | 0 | 0.00% | 0 |
24.09.26 | 34,585 | 1,200 | 25,914 | 0 | 0 | 0.00% | 0 |
24.09.25 | 34,790 | 205 | 720 | 0 | 0 | 0.00% | 0 |
24.09.24 | 34,695 | 95 | 1,246 | 0 | 0 | 0.00% | 0 |
24.09.23 | 34,435 | 260 | 61,298 | 0 | 0 | 0.00% | 0 |
24.09.20 | 33,885 | 550 | 24,978 | 0 | 0 | 0.00% | 0 |
24.09.19 | 33,090 | 795 | 4,391 | 0 | 0 | 0.00% | 0 |
24.09.13 | 32,925 | 165 | 7,876 | 0 | 0 | 0.00% | 0 |
24.09.12 | 31,165 | 1,760 | 3,891 | 0 | 0 | 0.00% | 0 |
24.09.11 | 30,760 | 405 | 15,442 | 0 | 0 | 0.00% | 0 |
24.09.10 | 30,490 | 270 | 5,185 | 0 | 0 | 0.00% | 0 |
24.09.09 | 31,115 | 625 | 8,199 | 0 | 0 | 0.00% | 0 |
24.09.06 | 31,560 | 445 | 3,746 | 0 | 0 | 0.00% | 0 |
24.09.05 | 31,635 | 75 | 5,401 | 0 | 0 | 0.00% | 0 |
24.09.04 | 33,870 | 2,235 | 6,858 | 0 | 0 | 0.00% | 0 |
24.09.03 | 33,815 | 55 | 40 | 0 | 0 | 0.00% | 0 |
24.09.02 | 33,405 | 410 | 996 | 0 | 0 | 0.00% | 0 |
24.08.30 | 32,880 | 525 | 5,918 | 0 | 0 | 0.00% | 0 |
24.08.29 | 34,020 | 1,140 | 11,453 | 0 | 0 | 0.00% | 0 |
24.08.28 | 33,775 | 245 | 88 | 0 | 0 | 0.00% | 0 |
24.08.27 | 34,210 | 435 | 546 | 0 | 0 | 0.00% | 0 |
24.08.26 | 34,195 | 15 | 5,593 | 0 | 0 | 0.00% | 0 |
24.08.23 | 34,910 | 715 | 3,116 | 0 | 0 | 0.00% | 0 |
24.08.22 | 34,635 | 275 | 9,802 | 0 | 0 | 0.00% | 0 |
24.08.21 | 34,760 | 125 | 4,073 | 0 | 0 | 0.00% | 0 |
24.08.20 | 33,700 | 1,060 | 9,425 | 0 | 0 | 0.00% | 0 |
24.08.19 | 34,595 | 895 | 34,423 | 0 | 0 | 0.00% | 0 |
24.08.16 | 32,815 | 1,780 | 23,055 | 0 | 0 | 0.00% | 0 |
24.08.14 | 31,610 | 1,205 | 11,132 | 0 | 0 | 0.00% | 0 |
24.08.13 | 31,410 | 200 | 6,517 | 0 | 0 | 0.00% | 0 |
24.08.12 | 30,875 | 535 | 13,268 | 0 | 0 | 0.00% | 0 |
24.08.09 | 29,615 | 1,260 | 41,678 | 0 | 0 | 0.00% | 0 |
24.08.08 | 30,415 | 800 | 56,567 | 0 | 0 | 0.00% | 0 |
24.08.07 | 30,590 | 175 | 42,856 | 0 | 0 | 0.00% | 0 |
24.08.06 | 27,785 | 2,805 | 58,981 | 0 | 0 | 0.00% | 0 |
24.08.05 | 31,675 | 3,890 | 138,691 | 0 | 0 | 0.00% | 0 |
24.08.02 | 34,645 | 2,970 | 25,529 | 0 | 0 | 0.00% | 0 |
24.08.01 | 33,495 | 1,150 | 2,109 | 0 | 0 | 0.00% | 0 |
24.07.31 | 33,765 | 270 | 9,393 | 0 | 0 | 0.00% | 0 |
24.07.30 | 34,005 | 240 | 2,987 | 0 | 0 | 0.00% | 0 |
24.07.29 | 33,285 | 720 | 4,280 | 0 | 0 | 0.00% | 0 |
24.07.26 | 33,735 | 450 | 3,310 | 0 | 0 | 0.00% | 0 |
24.07.25 | 35,640 | 1,905 | 11,656 | 0 | 0 | 0.00% | 0 |
24.07.24 | 36,410 | 770 | 9,799 | 0 | 0 | 0.00% | 0 |
24.07.23 | 35,955 | 455 | 1,987 | 0 | 0 | 0.00% | 0 |
24.07.22 | 36,545 | 590 | 1,240 | 0 | 0 | 0.00% | 0 |
24.07.19 | 36,975 | 430 | 2,840 | 0 | 0 | 0.00% | 0 |
24.07.18 | 38,200 | 1,225 | 1,152 | 0 | 0 | 0.00% | 0 |
24.07.17 | 39,030 | 830 | 86 | 0 | 0 | 0.00% | 0 |
24.07.16 | 38,765 | 265 | 157 | 0 | 0 | 0.00% | 0 |
24.07.15 | 38,045 | 720 | 1,057 | 0 | 0 | 0.00% | 0 |
24.07.12 | 39,750 | 1,705 | 4,214 | 0 | 0 | 0.00% | 0 |
24.07.11 | 39,280 | 470 | 990 | 0 | 0 | 0.00% | 0 |
24.07.10 | 39,295 | 15 | 71 | 0 | 0 | 0.00% | 0 |
24.07.09 | 38,820 | 475 | 1,121 | 0 | 0 | 0.00% | 0 |
24.07.08 | 38,175 | 645 | 12,581 | 0 | 0 | 0.00% | 0 |
24.07.05 | 37,960 | 215 | 2,022 | 0 | 0 | 0.00% | 0 |
24.07.04 | 37,660 | 300 | 15,726 | 0 | 0 | 0.00% | 0 |
24.07.03 | 36,640 | 1,020 | 1,634 | 0 | 0 | 0.00% | 0 |
24.07.02 | 36,405 | 235 | 690 | 0 | 0 | 0.00% | 0 |
24.07.01 | 36,755 | 350 | 10,822 | 0 | 0 | 0.00% | 0 |
24.06.28 | 36,400 | 355 | 4,413 | 0 | 0 | 0.00% | 0 |
24.06.27 | 36,645 | 245 | 7,004 | 0 | 0 | 0.00% | 0 |
24.06.26 | 35,830 | 815 | 10,557 | 0 | 0 | 0.00% | 0 |
24.06.25 | 36,625 | 795 | 3,215 | 0 | 0 | 0.00% | 0 |
24.06.24 | 36,865 | 240 | 34 | 0 | 0 | 0.00% | 0 |
24.06.21 | 37,665 | 800 | 22,493 | 0 | 0 | 0.00% | 0 |
24.06.20 | 37,260 | 405 | 3,231 | 0 | 0 | 0.00% | 0 |
24.06.19 | 37,140 | 120 | 4,694 | 0 | 0 | 0.00% | 0 |
24.06.18 | 36,235 | 905 | 237 | 0 | 0 | 0.00% | 0 |
24.06.17 | 36,030 | 205 | 2,486 | 0 | 0 | 0.00% | 0 |
24.06.14 | 35,820 | 210 | 1,245 | 0 | 0 | 0.00% | 0 |
24.06.13 | 34,575 | 1,245 | 9,292 | 0 | 0 | 0.00% | 0 |
24.06.12 | 33,965 | 610 | 963 | 0 | 0 | 0.00% | 0 |
24.06.11 | 33,640 | 325 | 211 | 0 | 0 | 0.00% | 0 |
24.06.10 | 33,700 | 60 | 539 | 0 | 0 | 0.00% | 0 |
24.06.07 | 32,600 | 1,100 | 9,002 | 0 | 0 | 0.00% | 0 |
24.06.05 | 32,335 | 265 | 19,101 | 0 | 0 | 0.00% | 0 |
24.06.04 | 32,305 | 30 | 6,595 | 0 | 0 | 0.00% | 0 |
24.06.03 | 32,175 | 130 | 4,758 | 0 | 0 | 0.00% | 0 |
24.05.31 | 32,510 | 335 | 8,387 | 0 | 0 | 0.00% | 0 |
24.05.30 | 32,870 | 360 | 283 | 0 | 0 | 0.00% | 0 |
24.05.29 | 32,835 | 35 | 679 | 0 | 0 | 0.00% | 0 |
24.05.28 | 32,820 | 15 | 3,773 | 0 | 0 | 0.00% | 0 |
24.05.27 | 32,295 | 525 | 187 | 0 | 0 | 0.00% | 0 |
24.05.24 | 32,955 | 660 | 15,245 | 0 | 0 | 0.00% | 0 |
24.05.23 | 32,565 | 390 | 4,752 | 0 | 0 | 0.00% | 0 |
24.05.22 | 32,390 | 175 | 1,135 | 0 | 0 | 0.00% | 0 |
24.05.21 | 31,920 | 470 | 237 | 0 | 0 | 0.00% | 0 |
24.05.20 | 31,870 | 50 | 409 | 0 | 0 | 0.00% | 0 |
24.05.17 | 31,790 | 80 | 197 | 0 | 0 | 0.00% | 0 |
24.05.16 | 30,900 | 890 | 1,008 | 0 | 0 | 0.00% | 0 |
24.05.14 | 30,915 | 15 | 60 | 0 | 0 | 0.00% | 0 |
24.05.13 | 30,685 | 230 | 183 | 0 | 0 | 0.00% | 0 |
24.05.10 | 30,395 | 290 | 452 | 0 | 0 | 0.00% | 0 |
24.05.09 | 30,490 | 95 | 14,741 | 0 | 0 | 0.00% | 0 |
24.05.08 | 30,320 | 170 | 140 | 0 | 0 | 0.00% | 0 |
24.05.07 | 28,960 | 1,360 | 587 | 0 | 0 | 0.00% | 0 |
24.05.03 | 28,580 | 380 | 264 | 0 | 0 | 0.00% | 0 |
24.05.02 | 29,835 | 1,255 | 4,561 | 0 | 0 | 0.00% | 0 |
24.04.30 | 29,785 | 50 | 4,283 | 0 | 0 | 0.00% | 0 |
24.04.29 | 29,365 | 420 | 35,190 | 0 | 0 | 0.00% | 0 |
24.04.26 | 28,110 | 1,255 | 3,130 | 0 | 0 | 0.00% | 0 |
24.04.25 | 29,050 | 940 | 1,315 | 0 | 0 | 0.00% | 0 |
24.04.24 | 27,910 | 1,140 | 62,278 | 0 | 0 | 0.00% | 0 |
24.04.23 | 27,790 | 120 | 1,458 | 0 | 0 | 0.00% | 0 |
24.04.22 | 28,195 | 405 | 4,692 | 0 | 0 | 0.00% | 0 |
24.04.19 | 29,200 | 1,005 | 71,139 | 0 | 0 | 0.00% | 0 |
24.04.18 | 29,550 | 350 | 4,757 | 0 | 0 | 0.00% | 0 |
24.04.17 | 29,965 | 415 | 12,095 | 0 | 0 | 0.00% | 0 |
24.04.16 | 31,110 | 1,145 | 12,867 | 0 | 0 | 0.00% | 0 |
24.04.15 | 31,730 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 30,495 | 1,235 | 193 | 0 | 0 | 0.00% | 0 |
24.04.11 | 30,610 | 115 | 232 | 0 | 0 | 0.00% | 0 |
24.04.09 | 30,585 | 25 | 561 | 0 | 0 | 0.00% | 0 |
24.04.08 | 29,890 | 695 | 279 | 0 | 0 | 0.00% | 0 |
24.04.05 | 30,785 | 895 | 764 | 0 | 0 | 0.00% | 0 |
24.04.04 | 30,340 | 445 | 92 | 0 | 0 | 0.00% | 0 |
24.04.03 | 31,140 | 800 | 927 | 0 | 0 | 0.00% | 0 |
24.04.02 | 31,380 | 240 | 136 | 0 | 0 | 0.00% | 0 |
24.04.01 | 31,015 | 365 | 782 | 0 | 0 | 0.00% | 0 |
24.03.29 | 30,930 | 85 | 3 | 0 | 0 | 0.00% | 0 |
24.03.28 | 31,005 | 75 | 328 | 0 | 0 | 0.00% | 0 |
24.03.27 | 31,010 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.03.26 | 31,010 | 0 | 3,998 | 0 | 0 | 0.00% | 0 |
24.03.25 | 31,050 | 40 | 4,908 | 0 | 0 | 0.00% | 0 |
24.03.22 | 30,850 | 200 | 904 | 0 | 0 | 0.00% | 0 |
24.03.21 | 30,005 | 845 | 260 | 0 | 0 | 0.00% | 0 |
24.03.20 | 29,750 | 255 | 50 | 0 | 0 | 0.00% | 0 |
24.03.19 | 29,565 | 185 | 4,748 | 0 | 0 | 0.00% | 0 |
24.03.18 | 29,630 | 65 | 31 | 0 | 0 | 0.00% | 0 |
24.03.15 | 29,935 | 305 | 368 | 0 | 0 | 0.00% | 0 |
24.03.14 | 30,165 | 230 | 78 | 0 | 0 | 0.00% | 0 |
24.03.13 | 29,510 | 655 | 3,558 | 0 | 0 | 0.00% | 0 |
24.03.12 | 29,410 | 100 | 3,561 | 0 | 0 | 0.00% | 0 |
24.03.11 | 30,460 | 1,050 | 12,623 | 0 | 0 | 0.00% | 0 |
24.03.08 | 29,735 | 725 | 4,065 | 0 | 0 | 0.00% | 0 |
24.03.07 | 29,750 | 15 | 542 | 0 | 0 | 0.00% | 0 |
24.03.06 | 30,455 | 705 | 12,686 | 0 | 0 | 0.00% | 0 |
24.03.05 | 30,895 | 440 | 4,227 | 0 | 0 | 0.00% | 0 |
24.03.04 | 29,430 | 1,465 | 4,013 | 0 | 0 | 0.00% | 0 |
24.02.29 | 29,800 | 370 | 8,160 | 0 | 0 | 0.00% | 0 |
24.02.28 | 29,530 | 270 | 27 | 0 | 0 | 0.00% | 0 |
24.02.27 | 29,645 | 115 | 6,228 | 0 | 0 | 0.00% | 0 |
24.02.26 | 29,880 | 235 | 6,554 | 0 | 0 | 0.00% | 0 |
24.02.23 | 29,045 | 835 | 5,490 | 0 | 0 | 0.00% | 0 |
24.02.22 | 28,415 | 630 | 7,650 | 0 | 0 | 0.00% | 0 |
24.02.21 | 28,960 | 545 | 859 | 0 | 0 | 0.00% | 0 |
24.02.20 | 29,135 | 175 | 461 | 0 | 0 | 0.00% | 0 |
24.02.19 | 29,590 | 455 | 649 | 0 | 0 | 0.00% | 0 |
24.02.16 | 29,375 | 215 | 1,718 | 0 | 0 | 0.00% | 0 |
24.02.15 | 28,850 | 525 | 25 | 0 | 0 | 0.00% | 0 |
24.02.14 | 29,535 | 685 | 305 | 0 | 0 | 0.00% | 0 |
24.02.13 | 29,165 | 370 | 1,740 | 0 | 0 | 0.00% | 0 |
24.02.08 | 28,475 | 690 | 2,392 | 0 | 0 | 0.00% | 0 |
24.02.07 | 28,825 | 350 | 10,351 | 0 | 0 | 0.00% | 0 |
24.02.06 | 28,750 | 75 | 107 | 0 | 0 | 0.00% | 0 |
24.02.05 | 28,215 | 535 | 186 | 0 | 0 | 0.00% | 0 |
24.02.02 | 27,420 | 795 | 12,818 | 0 | 0 | 0.00% | 0 |
24.02.01 | 27,995 | 575 | 2,053 | 0 | 0 | 0.00% | 0 |
24.01.31 | 28,755 | 760 | 2,116 | 0 | 0 | 0.00% | 0 |
24.01.30 | 28,275 | 480 | 379 | 0 | 0 | 0.00% | 0 |
24.01.29 | 28,130 | 145 | 208 | 0 | 0 | 0.00% | 0 |
24.01.26 | 28,475 | 345 | 855 | 0 | 0 | 0.00% | 0 |
24.01.25 | 28,590 | 115 | 598 | 0 | 0 | 0.00% | 0 |
24.01.24 | 28,050 | 540 | 529 | 0 | 0 | 0.00% | 0 |
24.01.23 | 28,385 | 335 | 8,670 | 0 | 0 | 0.00% | 0 |
24.01.22 | 27,145 | 1,240 | 71 | 0 | 0 | 0.00% | 0 |
24.01.19 | 26,320 | 825 | 573 | 0 | 0 | 0.00% | 0 |
24.01.18 | 26,430 | 110 | 24 | 0 | 0 | 0.00% | 0 |
24.01.17 | 26,140 | 290 | 767 | 0 | 0 | 0.00% | 0 |
24.01.16 | 26,255 | 115 | 4 | 0 | 0 | 0.00% | 0 |
24.01.15 | 25,990 | 265 | 617 | 0 | 0 | 0.00% | 0 |
24.01.12 | 26,140 | 150 | 393 | 0 | 0 | 0.00% | 0 |
24.01.11 | 25,745 | 395 | 788 | 0 | 0 | 0.00% | 0 |
24.01.10 | 25,480 | 265 | 1,356 | 0 | 0 | 0.00% | 0 |
24.01.09 | 24,425 | 1,055 | 4,489 | 0 | 0 | 0.00% | 0 |
24.01.08 | 24,445 | 20 | 3,534 | 0 | 0 | 0.00% | 0 |
24.01.05 | 24,660 | 215 | 395 | 0 | 0 | 0.00% | 0 |
24.01.04 | 24,995 | 335 | 273 | 0 | 0 | 0.00% | 0 |
24.01.03 | 25,805 | 810 | 518 | 0 | 0 | 0.00% | 0 |
24.01.02 | 25,990 | 185 | 4,697 | 0 | 0 | 0.00% | 0 |
23.12.28 | 25,945 | 45 | 23,084 | 0 | 0 | 0.00% | 0 |
23.12.27 | 25,785 | 160 | 9,833 | 0 | 0 | 0.00% | 0 |
23.12.26 | 25,535 | 250 | 22 | 0 | 0 | 0.00% | 0 |
23.12.22 | 25,380 | 155 | 5,439 | 0 | 0 | 0.00% | 0 |
23.12.21 | 25,885 | 505 | 2,069 | 0 | 0 | 0.00% | 0 |
23.12.20 | 25,735 | 150 | 2,193 | 0 | 0 | 0.00% | 0 |
23.12.19 | 25,310 | 425 | 8,014 | 0 | 0 | 0.00% | 0 |
23.12.18 | 25,005 | 305 | 69 | 0 | 0 | 0.00% | 0 |
23.12.15 | 25,325 | 320 | 988 | 0 | 0 | 0.00% | 0 |
23.12.14 | 24,910 | 415 | 8,002 | 0 | 0 | 0.00% | 0 |
23.12.13 | 24,480 | 430 | 203 | 0 | 0 | 0.00% | 0 |
23.12.12 | 23,940 | 540 | 754 | 0 | 0 | 0.00% | 0 |
23.12.11 | 23,615 | 325 | 405 | 0 | 0 | 0.00% | 0 |
23.12.08 | 23,285 | 330 | 22 | 0 | 0 | 0.00% | 0 |
23.12.07 | 23,540 | 255 | 2 | 0 | 0 | 0.00% | 0 |
23.12.06 | 23,080 | 460 | 6,105 | 0 | 0 | 0.00% | 0 |
23.12.04 | 23,385 | 15 | 4,351 | 0 | 0 | 0.00% | 0 |
23.12.01 | 23,400 | 15 | 2,150 | 0 | 0 | 0.00% | 0 |
23.11.28 | 23,365 | 80 | 252 | 0 | 0 | 0.00% | 0 |
23.11.27 | 23,615 | 250 | 150 | 0 | 0 | 0.00% | 0 |
23.11.24 | 23,495 | 120 | 2 | 0 | 0 | 0.00% | 0 |
23.11.23 | 23,160 | 335 | 82 | 0 | 0 | 0.00% | 0 |
23.11.22 | 23,375 | 215 | 257 | 0 | 0 | 0.00% | 0 |
23.11.21 | 22,730 | 645 | 229 | 0 | 0 | 0.00% | 0 |
23.11.15 | 22,585 | 535 | 2 | 0 | 0 | 0.00% | 0 |
23.11.13 | 21,430 | 960 | 11 | 0 | 0 | 0.00% | 0 |
23.11.10 | 21,685 | 255 | 2 | 0 | 0 | 0.00% | 0 |
23.11.09 | 21,595 | 90 | 2 | 0 | 0 | 0.00% | 0 |
23.11.08 | 0 | 310 | 2 | 0 | 0 | 0.00% | 0 |