삼성 코스피 200 TR ETN
(Q530117 ) I 코스피 ETN 11.21 15:329,925 | 전일 | 9,900 | 고가 | 9,985 | 상한가 | 12,900 |
거래량 (주) |
174 |
25 0.25% | 시가 | 9,875 | 저가 | 9,875 | 하한가 | 6,950 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,900 | 25 | 174 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 9,885 | 15 | 116 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 9,880 | 5 | 920 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 9,655 | 225 | 8,471 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 9,575 | 80 | 333 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 9,610 | 10 | 25,223 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 9,855 | 245 | 33,706 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 10,085 | 230 | 8,413 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 10,235 | 150 | 16,187 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 10,270 | 35 | 23,614 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 10,250 | 20 | 8,282 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 10,290 | 40 | 109,411 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,340 | 50 | 23,738 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,165 | 175 | 39,790 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,215 | 50 | 8,259 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,390 | 175 | 237 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,480 | 90 | 31,172 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,465 | 15 | 15,636 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,335 | 130 | 15,989 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,330 | 5 | 8,553 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,420 | 90 | 8,458 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,305 | 115 | 175 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,435 | 130 | 335 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,405 | 30 | 8,206 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,470 | 65 | 612 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,465 | 5 | 8,072 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,570 | 105 | 599 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,530 | 40 | 7,946 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,395 | 135 | 8,346 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,405 | 10 | 15,441 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,360 | 45 | 8,043 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,455 | 95 | 245 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,285 | 170 | 8,197 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,265 | 20 | 43 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,375 | 110 | 8,226 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,640 | 265 | 22,923 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,685 | 45 | 8,029 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,355 | 330 | 7,906 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,480 | 125 | 15,527 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,380 | 100 | 8,490 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,335 | 45 | 9,093 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,305 | 30 | 8,885 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,325 | 20 | 17,614 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,325 | 0 | 9,332 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,080 | 245 | 10,271 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,170 | 90 | 798 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,220 | 50 | 1,139 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,285 | 65 | 1,024 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,390 | 105 | 1,318 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,415 | 25 | 10,449 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,775 | 360 | 1,496 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,880 | 105 | 691 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,865 | 15 | 1,812 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,820 | 45 | 12,595 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,955 | 135 | 1,817 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,950 | 5 | 1,199 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,005 | 55 | 1,475 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,050 | 45 | 9,966 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,080 | 30 | 2,524 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,060 | 20 | 1,545 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,080 | 20 | 1,627 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,975 | 105 | 10,663 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,085 | 110 | 10,395 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,820 | 265 | 9,861 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,720 | 100 | 10,185 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,670 | 50 | 19,743 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,545 | 125 | 19,534 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,400 | 145 | 19,821 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,490 | 90 | 30,410 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,270 | 220 | 21,256 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,945 | 325 | 21,998 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,965 | 1,020 | 105,706 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,430 | 465 | 3,612 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,425 | 5 | 12,929 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,245 | 180 | 2,534 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,365 | 120 | 5,670 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,235 | 130 | 12,867 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,130 | 105 | 13,448 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,365 | 235 | 1,372 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,460 | 95 | 1,264 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,405 | 55 | 10,636 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,520 | 115 | 2,511 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,670 | 150 | 244 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,750 | 80 | 8,702 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,860 | 110 | 9,407 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,825 | 35 | 8,536 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,755 | 70 | 8,681 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,965 | 210 | 42 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,875 | 90 | 10,039 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,870 | 5 | 7 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,840 | 30 | 10,091 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,855 | 15 | 10,134 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,655 | 200 | 20,430 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,490 | 165 | 10,356 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,435 | 55 | 114 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,520 | 85 | 10,469 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,520 | 0 | 7 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,430 | 90 | 10,437 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,465 | 35 | 10,580 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,355 | 110 | 5 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,325 | 30 | 13 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,395 | 70 | 10,605 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,510 | 115 | 10,535 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,465 | 45 | 22 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,300 | 165 | 10,523 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,195 | 105 | 10,687 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,260 | 65 | 10 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,230 | 30 | 10,697 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,105 | 125 | 10,695 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,000 | 105 | 313 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,005 | 5 | 80 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,105 | 100 | 52 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,975 | 130 | 10,824 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,845 | 130 | 11,066 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,940 | 95 | 211 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,720 | 220 | 11,273 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,740 | 20 | 11,231 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,920 | 180 | 12,040 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,105 | 185 | 23,681 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,110 | 5 | 15,221 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,945 | 165 | 32,699 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,125 | 180 | 5,467 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,110 | 15 | 17 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,120 | 10 | 129,914 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,170 | 50 | 129,451 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,095 | 75 | 10,750 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,210 | 115 | 75,140 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,105 | 105 | 63,925 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,090 | 15 | 21,587 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,105 | 15 | 53,927 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,035 | 70 | 21,569 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,185 | 150 | 43,067 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,150 | 35 | 3 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,870 | 280 | 21,676 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,895 | 25 | 43,729 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,920 | 25 | 45,582 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,895 | 25 | 32,988 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,795 | 100 | 47,684 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,660 | 135 | 78,414 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,865 | 205 | 4,747 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,645 | 220 | 11,097 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,675 | 30 | 157,147 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,535 | 140 | 214,723 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,685 | 150 | 857,675 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,585 | 100 | 3 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,645 | 60 | 20,007 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,820 | 175 | 315 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,980 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,895 | 85 | 5 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,090 | 195 | 2 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,130 | 40 | 36 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,105 | 25 | 12 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,195 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,080 | 115 | 166 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,200 | 120 | 7 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,240 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,155 | 85 | 3 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,105 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,105 | 0 | 4 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,140 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,140 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,110 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,010 | 100 | 5 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,735 | 275 | 2 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,640 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,715 | 75 | 3 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,775 | 60 | 20 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,820 | 45 | 11 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,785 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,710 | 75 | 10 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,695 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,730 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,635 | 95 | 3 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,590 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,675 | 85 | 5 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,760 | 85 | 4 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,550 | 210 | 7 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,465 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,510 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,560 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,645 | 85 | 240 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,615 | 30 | 76 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,580 | 35 | 3 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,560 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,565 | 5 | 12 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,510 | 55 | 12 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,460 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,440 | 20 | 31 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,580 | 140 | 31 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,490 | 90 | 3 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,365 | 125 | 2 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,315 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,390 | 75 | 4 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,235 | 155 | 18 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,940 | 295 | 2 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,950 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,065 | 115 | 22 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,045 | 20 | 12 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,855 | 190 | 238 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,845 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,930 | 85 | 3 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,880 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,910 | 30 | 302 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,840 | 70 | 239 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,685 | 155 | 26 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,810 | 125 | 74,459 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,040 | 230 | 134,057 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,035 | 5 | 23,948 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,090 | 55 | 47,852 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,085 | 5 | 11,894 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,090 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,310 | 220 | 3 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,345 | 35 | 142 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,310 | 35 | 11,618 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,320 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,450 | 130 | 204 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,690 | 240 | 8 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,300 | 165 | 10 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,325 | 25 | 2 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,310 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,240 | 70 | 245 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,215 | 25 | 22 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,105 | 110 | 100 | 0 | 0 | 0.00% | 0 |
23.12.19 | 0 | 5 | 172 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
[연합뉴스 이 시각 헤드라인] - 07:30
-
9
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손