삼성 인버스 2X 나스닥 100 ETN
(Q530116 ) I 코스피 ETN 09.19 15:3210,815 | 전일 | 11,105 | 고가 | 11,125 | 상한가 | 17,295 |
거래량 (주) |
323,197 |
290 -2.61% | 시가 | 10,905 | 저가 | 10,815 | 하한가 | 4,335 |
거래대금 (백만) |
3,539 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.19 | 11,105 | 290 | 323,197 | 0 | 0 | 0.00% | 2,000,000 |
24.09.13 | 11,320 | 215 | 176,957 | 0 | 0 | 0.00% | 2,000,000 |
24.09.12 | 11,970 | 650 | 226,014 | 0 | 0 | 0.00% | 2,000,000 |
24.09.11 | 12,220 | 250 | 183,576 | 0 | 0 | 0.00% | 2,000,000 |
24.09.10 | 12,240 | 20 | 93,281 | 0 | 0 | 0.00% | 2,000,000 |
24.09.09 | 11,830 | 410 | 212,008 | 0 | 0 | 0.00% | 2,000,000 |
24.09.06 | 11,815 | 15 | 153,084 | 0 | 0 | 0.00% | 2,000,000 |
24.09.05 | 11,885 | 70 | 184,958 | 0 | 0 | 0.00% | 2,000,000 |
24.09.04 | 11,130 | 755 | 240,694 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,095 | 35 | 75,172 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,165 | 70 | 120,123 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,350 | 185 | 127,079 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,030 | 320 | 155,405 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,005 | 25 | 85,475 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,765 | 240 | 99,298 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,975 | 210 | 99,430 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,720 | 255 | 117,666 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,825 | 105 | 162,600 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,705 | 120 | 96,463 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,065 | 360 | 258,600 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,160 | 95 | 209,869 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,855 | 695 | 213,230 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,500 | 645 | 276,747 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,630 | 130 | 184,616 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,715 | 85 | 104,819 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,535 | 820 | 173,605 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,150 | 385 | 161,283 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,110 | 40 | 284,998 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,215 | 1,105 | 547,795 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,550 | 1,665 | 683,843 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,420 | 1,130 | 201,106 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,055 | 635 | 177,759 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,120 | 65 | 79,552 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,975 | 145 | 49,966 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,310 | 335 | 42,433 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,100 | 210 | 111,795 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,535 | 565 | 212,063 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,370 | 165 | 75,558 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,505 | 135 | 98,631 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,310 | 195 | 285,105 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,110 | 200 | 206,611 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,750 | 360 | 178,996 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,575 | 175 | 64,765 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,615 | 40 | 72,064 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,755 | 140 | 83,471 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,300 | 455 | 154,427 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,525 | 225 | 68,949 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,490 | 35 | 90,189 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,615 | 125 | 43,105 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,755 | 140 | 53,949 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,825 | 70 | 44,648 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,060 | 235 | 90,640 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,295 | 235 | 210,106 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,215 | 80 | 114,954 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,085 | 130 | 81,632 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,360 | 275 | 66,468 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,325 | 35 | 62,379 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,575 | 250 | 44,823 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,320 | 255 | 133,196 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,230 | 90 | 102,741 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,955 | 275 | 99,848 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,025 | 70 | 69,388 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,040 | 15 | 53,461 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,315 | 275 | 116,016 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,360 | 45 | 133,537 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,325 | 35 | 78,273 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,780 | 455 | 134,601 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,995 | 215 | 158,590 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,080 | 85 | 130,349 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,910 | 170 | 73,495 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,450 | 540 | 218,612 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,605 | 155 | 49,890 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,590 | 15 | 34,873 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,820 | 230 | 45,841 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,605 | 215 | 193,276 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,190 | 415 | 130,553 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,075 | 115 | 101,990 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,175 | 100 | 52,484 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,430 | 255 | 51,805 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,075 | 355 | 93,173 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,275 | 200 | 97,807 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,315 | 40 | 62,746 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,375 | 60 | 45,055 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,365 | 10 | 43,833 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,215 | 150 | 52,628 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,015 | 800 | 127,711 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,005 | 10 | 157,986 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,085 | 80 | 174,093 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,215 | 130 | 77,474 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,090 | 125 | 122,041 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,070 | 20 | 212,792 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,785 | 715 | 76,995 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,210 | 425 | 50,917 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,730 | 480 | 106,593 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,695 | 35 | 51,741 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,910 | 215 | 66,271 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,415 | 505 | 84,375 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,885 | 530 | 79,550 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,640 | 755 | 136,781 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,705 | 65 | 26,520 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,590 | 115 | 66,796 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,915 | 675 | 238,360 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,925 | 10 | 162,084 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,990 | 65 | 113,989 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,230 | 760 | 194,803 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,875 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,190 | 315 | 131,498 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,910 | 280 | 114,516 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,955 | 45 | 88,710 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,225 | 270 | 58,204 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,730 | 495 | 122,062 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,930 | 200 | 86,315 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,695 | 235 | 80,615 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,540 | 155 | 57,013 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,680 | 140 | 40,194 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,630 | 50 | 3,972 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,650 | 20 | 40,021 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,485 | 165 | 47,815 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,505 | 20 | 53,752 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,415 | 90 | 57,783 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,225 | 190 | 73,454 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,915 | 690 | 220,922 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,985 | 70 | 88,264 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,985 | 0 | 125,907 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,865 | 120 | 197,458 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,495 | 370 | 151,567 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,360 | 135 | 91,360 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,535 | 175 | 84,771 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,610 | 75 | 129,010 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,335 | 275 | 90,761 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,870 | 535 | 97,017 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,925 | 55 | 101,804 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,625 | 300 | 103,893 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,360 | 265 | 73,791 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,000 | 640 | 168,672 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,910 | 90 | 90,121 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,945 | 35 | 65,881 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,925 | 20 | 56,351 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,800 | 125 | 42,941 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,155 | 355 | 106,127 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,565 | 410 | 113,485 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,380 | 185 | 97,718 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,235 | 145 | 45,604 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,030 | 205 | 107,357 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,110 | 80 | 47,201 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,400 | 290 | 67,578 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,940 | 460 | 125,611 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,100 | 160 | 73,341 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,410 | 310 | 48,907 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,245 | 165 | 56,347 | 0 | 0 | 0.00% | 0 |
24.02.06 | 13,330 | 85 | 40,584 | 0 | 0 | 0.00% | 0 |
24.02.05 | 13,415 | 85 | 82,719 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,020 | 605 | 196,401 | 0 | 0 | 0.00% | 0 |
24.02.01 | 13,805 | 215 | 227,919 | 0 | 0 | 0.00% | 0 |
24.01.31 | 13,335 | 470 | 152,788 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,645 | 310 | 85,093 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,775 | 130 | 93,285 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,555 | 220 | 140,372 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,585 | 30 | 86,993 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,720 | 135 | 126,500 | 0 | 0 | 0.00% | 0 |
24.01.23 | 13,700 | 20 | 105,490 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,325 | 625 | 123,578 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,800 | 475 | 126,750 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,905 | 105 | 221,642 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,705 | 200 | 129,638 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,390 | 315 | 85,922 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,410 | 20 | 30,311 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,305 | 105 | 59,956 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,710 | 405 | 56,005 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,710 | 0 | 59,704 | 0 | 0 | 0.00% | 0 |
24.01.09 | 15,310 | 600 | 76,836 | 0 | 0 | 0.00% | 0 |
24.01.08 | 15,405 | 95 | 12,801 | 0 | 0 | 0.00% | 0 |
24.01.05 | 15,085 | 320 | 47,607 | 0 | 0 | 0.00% | 0 |
24.01.04 | 14,755 | 330 | 36,297 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,200 | 555 | 53,704 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,870 | 330 | 20,915 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,975 | 105 | 21,274 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,095 | 120 | 79,940 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,415 | 320 | 66,406 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,510 | 95 | 70,148 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,150 | 360 | 127,733 | 0 | 0 | 0.00% | 0 |
23.12.20 | 14,390 | 240 | 76,920 | 0 | 0 | 0.00% | 0 |
23.12.19 | 14,415 | 25 | 130,558 | 0 | 0 | 0.00% | 0 |
23.12.18 | 14,540 | 125 | 61,278 | 0 | 0 | 0.00% | 0 |
23.12.15 | 14,385 | 155 | 42,051 | 0 | 0 | 0.00% | 0 |
23.12.14 | 15,150 | 765 | 101,338 | 0 | 0 | 0.00% | 0 |
23.12.13 | 15,305 | 155 | 75,796 | 0 | 0 | 0.00% | 0 |
23.12.12 | 15,680 | 375 | 63,865 | 0 | 0 | 0.00% | 0 |
23.12.11 | 15,725 | 45 | 61,364 | 0 | 0 | 0.00% | 0 |
23.12.08 | 16,370 | 645 | 69,996 | 0 | 0 | 0.00% | 0 |
23.12.07 | 15,860 | 510 | 68,404 | 0 | 0 | 0.00% | 0 |
23.12.06 | 16,140 | 280 | 48,579 | 0 | 0 | 0.00% | 0 |
23.12.05 | 15,745 | 395 | 53,652 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,810 | 65 | 30,752 | 0 | 0 | 0.00% | 0 |
23.12.01 | 15,410 | 400 | 35,385 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,410 | 0 | 27,985 | 0 | 0 | 0.00% | 0 |
23.11.29 | 15,535 | 125 | 42,889 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,790 | 255 | 22,031 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,615 | 175 | 22,424 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,470 | 145 | 9,379 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,725 | 255 | 11,585 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,285 | 440 | 6,207 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,800 | 515 | 4,100 | 0 | 0 | 0.00% | 0 |
23.11.20 | 15,790 | 10 | 11,066 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,865 | 75 | 7,988 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,790 | 95 | 3,172 | 0 | 0 | 0.00% | 0 |
23.11.15 | 16,850 | 1,060 | 12,849 | 0 | 0 | 0.00% | 0 |
23.11.14 | 16,970 | 120 | 576 | 0 | 0 | 0.00% | 0 |
23.11.13 | 17,500 | 530 | 4,796 | 0 | 0 | 0.00% | 0 |
23.11.10 | 17,075 | 425 | 1,887 | 0 | 0 | 0.00% | 0 |
23.11.09 | 17,195 | 120 | 1,332 | 0 | 0 | 0.00% | 0 |
23.11.08 | 0 | 225 | 1,193 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[2보] 美 다우·S&P500 사상 최고치 마감…나스닥 2.5%↑
-
2
[속보] 파벨 체코 대통령 "두코보니 원전 건설, 한국 수주 낙관"
-
3
연준 빅컷에 국제금값 1%대↑…온스당 2천600달러 돌파 임박?
-
4
연준 빅컷에 美 주택담보대출 금리 1년반 만에 최저
-
5
[1보] 美 다우지수 첫 42,000선 돌파 마감…나스닥 2.5%↑
-
6
체코대통령 "한국 원전수주 낙관"…尹 "원자력동맹 구축"(종합)
-
7
[뉴욕유가] 이스라엘·헤즈볼라 전면전 우려…WTI 1.47%↑
-
8
'빅컷' 하루 뒤 뉴욕증시 랠리…다우·S&P 500 사상 최고치 마감(종합)
-
9
美 연준 금리 '빅컷' 다음날…엔비디아 3.9%·애플 3.7% 상승(종합)
-
10
美, 권도형의 테라폼 파산승인…"청산후 최소 2천억원 지급가능"