삼성 코스닥 150 TR ETN
(Q530118 ) I 코스피 ETN 11.21 15:328,745 | 전일 | 8,715 | 고가 | 8,800 | 상한가 | 11,365 |
거래량 (주) |
148,962 |
30 0.34% | 시가 | 8,710 | 저가 | 8,475 | 하한가 | 6,125 |
거래대금 (백만) |
1,285 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,715 | 30 | 148,962 | 0 | 0 | 0.00% | 3,000,000 |
24.11.20 | 8,800 | 85 | 117,743 | 0 | 0 | 0.00% | 3,000,000 |
24.11.19 | 8,965 | 165 | 71,990 | 0 | 0 | 0.00% | 3,000,000 |
24.11.18 | 8,905 | 60 | 106,477 | 0 | 0 | 0.00% | 3,000,000 |
24.11.15 | 8,850 | 55 | 166,177 | 0 | 0 | 0.00% | 3,000,000 |
24.11.14 | 8,940 | 5 | 115,449 | 0 | 0 | 0.00% | 3,000,000 |
24.11.13 | 9,225 | 285 | 157,478 | 0 | 0 | 0.00% | 3,000,000 |
24.11.12 | 9,400 | 175 | 52,193 | 0 | 0 | 0.00% | 3,000,000 |
24.11.11 | 9,565 | 165 | 65,859 | 0 | 0 | 0.00% | 3,000,000 |
24.11.08 | 9,355 | 210 | 42,079 | 0 | 0 | 0.00% | 3,000,000 |
24.11.07 | 9,560 | 205 | 65,598 | 0 | 0 | 0.00% | 3,000,000 |
24.11.06 | 9,690 | 130 | 339,899 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,765 | 75 | 110,379 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,295 | 470 | 238,302 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,530 | 235 | 113,662 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,435 | 95 | 265,825 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,540 | 105 | 203,028 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,480 | 60 | 196,471 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,245 | 235 | 107,570 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,340 | 95 | 185,290 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,480 | 140 | 110,811 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,360 | 120 | 282,384 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,660 | 300 | 97,719 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,520 | 140 | 156,108 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,680 | 160 | 76,203 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,705 | 25 | 99,321 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,825 | 120 | 116,539 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,765 | 60 | 130,528 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,835 | 70 | 126,718 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,925 | 90 | 180,850 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,965 | 40 | 98,276 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,990 | 25 | 80,331 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,840 | 150 | 32,268 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,695 | 145 | 106,689 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,645 | 50 | 158,083 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,790 | 145 | 90,024 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,890 | 100 | 89,497 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,605 | 285 | 43,214 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,790 | 185 | 74,651 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,580 | 210 | 68,460 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,460 | 120 | 101,010 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,295 | 165 | 9,046 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,165 | 130 | 34,539 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,150 | 15 | 88,735 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,855 | 295 | 11,125 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,795 | 60 | 112,547 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,930 | 135 | 67,086 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,825 | 105 | 57,174 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,095 | 270 | 267,726 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,190 | 95 | 132,429 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,585 | 395 | 61,595 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,755 | 170 | 78,495 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,690 | 65 | 51,677 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,520 | 170 | 73,066 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,575 | 55 | 84,711 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,590 | 15 | 72,937 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,660 | 70 | 125,434 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,755 | 95 | 133,157 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,695 | 60 | 72,575 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,750 | 55 | 102,846 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,885 | 135 | 102,408 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,790 | 95 | 80,942 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,925 | 135 | 90,779 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,745 | 180 | 30,221 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,585 | 160 | 92,368 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,680 | 95 | 166,542 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,610 | 70 | 216,340 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,350 | 260 | 343,673 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,415 | 65 | 247,744 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,265 | 150 | 571,146 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,635 | 630 | 158,195 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,715 | 1,080 | 281,521 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,160 | 445 | 182,588 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,025 | 135 | 167,881 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,045 | 20 | 172,152 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,035 | 10 | 242,211 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,865 | 170 | 180,751 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,895 | 30 | 140,980 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,135 | 240 | 110,695 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,085 | 50 | 148,390 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,030 | 55 | 118,238 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,345 | 315 | 98,412 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,210 | 135 | 185,678 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,270 | 60 | 167,956 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,440 | 170 | 153,559 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,660 | 220 | 113,712 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,630 | 30 | 159,674 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,665 | 35 | 107,232 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,770 | 105 | 77,972 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,810 | 40 | 55,502 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,820 | 10 | 166,179 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,665 | 155 | 168,610 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,460 | 205 | 201,762 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,355 | 105 | 122,061 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,110 | 245 | 161,054 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,355 | 245 | 172,953 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,190 | 165 | 105,459 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,180 | 10 | 35,625 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,175 | 5 | 125,140 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,215 | 40 | 51,227 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,200 | 15 | 133,561 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,325 | 125 | 81,624 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,340 | 15 | 121,258 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,395 | 55 | 34,619 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,360 | 35 | 57,693 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,360 | 0 | 80,737 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,385 | 25 | 69,686 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,520 | 135 | 106,790 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,580 | 60 | 63,417 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,590 | 10 | 123,989 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,455 | 135 | 140,487 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,590 | 135 | 50,060 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,315 | 275 | 126,781 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,170 | 145 | 46,907 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,045 | 125 | 130,899 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,010 | 35 | 84,050 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,875 | 135 | 181,841 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,950 | 75 | 108,676 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,140 | 190 | 23,872 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,140 | 0 | 47,305 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,970 | 170 | 83,782 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,070 | 100 | 24,042 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,100 | 30 | 23,727 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,090 | 10 | 118,367 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,085 | 5 | 119,195 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,280 | 195 | 178,364 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,565 | 285 | 60,548 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,465 | 100 | 135,316 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,380 | 85 | 57,371 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,575 | 195 | 79,544 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,700 | 125 | 89,604 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,760 | 60 | 111,908 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,735 | 25 | 179,593 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,675 | 60 | 22,169 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,730 | 55 | 122,260 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,795 | 65 | 89,090 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,805 | 10 | 88,465 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,645 | 160 | 111,945 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,605 | 40 | 134,533 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,700 | 95 | 181,732 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,490 | 210 | 22,446 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,485 | 5 | 127,384 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,365 | 120 | 216,973 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,470 | 105 | 136,883 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,360 | 110 | 115,645 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,345 | 15 | 46,247 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,590 | 245 | 34,575 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,680 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,610 | 70 | 22,449 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,610 | 0 | 56,820 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,570 | 40 | 78,692 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,695 | 125 | 11,251 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,890 | 195 | 67,145 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,875 | 15 | 109,769 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,090 | 215 | 77,423 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,435 | 345 | 31,978 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,420 | 15 | 73,181 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,545 | 125 | 56,008 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,565 | 20 | 97,562 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,670 | 105 | 76,452 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,620 | 50 | 119,521 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,365 | 255 | 31,555 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,325 | 40 | 182,549 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,100 | 225 | 37,915 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,100 | 0 | 111,670 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,125 | 25 | 43,279 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,920 | 205 | 63,441 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,010 | 90 | 42,898 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,005 | 5 | 65,116 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,915 | 90 | 188,969 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,855 | 60 | 11,016 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,715 | 140 | 55,517 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,580 | 135 | 44,999 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,655 | 75 | 56,650 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,600 | 55 | 79,379 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,650 | 50 | 79,637 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,465 | 185 | 56,515 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,420 | 45 | 22,975 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,245 | 175 | 46,241 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,395 | 150 | 69,451 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,360 | 35 | 160,984 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,240 | 120 | 84,919 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,265 | 25 | 58,280 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,245 | 20 | 81,914 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,120 | 125 | 70,777 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,075 | 45 | 153,957 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,115 | 40 | 35,424 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,055 | 60 | 59,446 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,990 | 65 | 189,644 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,775 | 215 | 72,986 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,550 | 225 | 534,396 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,430 | 120 | 253,892 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,465 | 35 | 209,721 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,590 | 125 | 98,273 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,310 | 280 | 914,754 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,315 | 5 | 222,069 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,545 | 230 | 1,110,582 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,520 | 25 | 434,867 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,690 | 170 | 1,529,551 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,450 | 240 | 323,809 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,565 | 115 | 230,089 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,620 | 55 | 271,661 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,645 | 25 | 310,059 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,780 | 135 | 266,896 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,845 | 65 | 340,066 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,810 | 35 | 615,318 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,095 | 285 | 380,589 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,035 | 60 | 393,334 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,360 | 325 | 148,594 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,450 | 90 | 23,132 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,330 | 120 | 11,496 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,435 | 105 | 11,570 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,465 | 30 | 55,681 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,255 | 210 | 34,494 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,340 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,430 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,525 | 95 | 3 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,340 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,240 | 100 | 3 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,340 | 100 | 2 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,375 | 35 | 405 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,235 | 140 | 401 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]