삼성 미국 대형 가치주 ETN
(Q530020 ) I 코스피 ETN 11.12 15:3324,570 | 전일 | 24,220 | 고가 | 24,600 | 상한가 | 31,940 |
거래량 (주) |
9 |
350 1.45% | 시가 | 24,600 | 저가 | 24,570 | 하한가 | 17,200 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 24,220 | 350 | 9 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 24,050 | 170 | 1 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 24,375 | 325 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 23,575 | 800 | 5 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 22,660 | 915 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.11.05 | 22,670 | 10 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.11.04 | 22,735 | 65 | 850 | 0 | 0 | 0.00% | 2,000,000 |
24.11.01 | 22,750 | 15 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.10.31 | 22,770 | 20 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.10.30 | 23,045 | 275 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.10.29 | 22,810 | 235 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.10.28 | 23,060 | 250 | 4 | 0 | 0 | 0.00% | 0 |
24.10.25 | 22,960 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.10.24 | 22,960 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.23 | 22,850 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.10.22 | 23,105 | 255 | 0 | 0 | 0 | 0.00% | 0 |
24.10.21 | 23,080 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.10.18 | 23,150 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.10.17 | 22,715 | 435 | 0 | 0 | 0 | 0.00% | 0 |
24.10.16 | 22,720 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.10.15 | 22,460 | 260 | 0 | 0 | 0 | 0.00% | 0 |
24.10.14 | 22,135 | 325 | 0 | 0 | 0 | 0.00% | 0 |
24.10.11 | 22,155 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.10.10 | 22,000 | 155 | 5 | 0 | 0 | 0.00% | 0 |
24.10.08 | 22,105 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.10.07 | 21,640 | 465 | 0 | 0 | 0 | 0.00% | 0 |
24.10.04 | 21,570 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.10.02 | 21,570 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.30 | 21,600 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.09.27 | 21,595 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.09.26 | 21,710 | 115 | 14 | 0 | 0 | 0.00% | 0 |
24.09.25 | 21,865 | 155 | 0 | 0 | 0 | 0.00% | 0 |
24.09.24 | 21,900 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.09.23 | 21,925 | 25 | 5 | 0 | 0 | 0.00% | 0 |
24.09.20 | 21,930 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.09.19 | 21,150 | 780 | 0 | 0 | 0 | 0.00% | 0 |
24.09.13 | 21,110 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.09.12 | 21,110 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.11 | 21,470 | 360 | 0 | 0 | 0 | 0.00% | 0 |
24.09.10 | 21,365 | 105 | 4 | 0 | 0 | 0.00% | 0 |
24.09.09 | 21,360 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.09.06 | 21,760 | 400 | 0 | 0 | 0 | 0.00% | 0 |
24.09.05 | 21,880 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.09.04 | 22,185 | 305 | 1 | 0 | 0 | 0.00% | 0 |
24.09.03 | 22,060 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.09.02 | 21,925 | 135 | 3 | 0 | 0 | 0.00% | 0 |
24.08.30 | 21,695 | 230 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 21,775 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 21,655 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 21,650 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.08.26 | 21,475 | 175 | 0 | 0 | 0 | 0.00% | 0 |
24.08.23 | 21,330 | 145 | 0 | 0 | 0 | 0.00% | 0 |
24.08.22 | 21,285 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 21,380 | 95 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 21,540 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 21,495 | 45 | 246 | 0 | 0 | 0.00% | 0 |
24.08.16 | 21,080 | 415 | 0 | 0 | 0 | 0.00% | 0 |
24.08.14 | 21,065 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 21,225 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 21,050 | 175 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 20,950 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 21,125 | 175 | 0 | 0 | 0 | 0.00% | 0 |
24.08.07 | 21,060 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.08.06 | 20,975 | 85 | 1 | 0 | 0 | 0.00% | 0 |
24.08.05 | 21,935 | 960 | 1 | 0 | 0 | 0.00% | 0 |
24.08.02 | 22,460 | 525 | 4 | 0 | 0 | 0.00% | 0 |
24.08.01 | 22,765 | 305 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 22,510 | 255 | 0 | 0 | 0 | 0.00% | 0 |
24.07.30 | 22,630 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 22,215 | 415 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 22,220 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.07.25 | 22,145 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.07.24 | 22,405 | 260 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 22,405 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.07.22 | 22,550 | 145 | 0 | 0 | 0 | 0.00% | 0 |
24.07.19 | 22,725 | 175 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 22,375 | 350 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 22,075 | 300 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 21,975 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 21,665 | 310 | 0 | 0 | 0 | 0.00% | 0 |
24.07.12 | 21,530 | 135 | 39 | 0 | 0 | 0.00% | 0 |
24.07.11 | 21,320 | 210 | 4 | 0 | 0 | 0.00% | 0 |
24.07.10 | 21,250 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.07.09 | 21,150 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 21,310 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.07.05 | 21,440 | 130 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 21,440 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 21,280 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.07.02 | 21,345 | 65 | 39 | 0 | 0 | 0.00% | 0 |
24.07.01 | 21,135 | 210 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 21,300 | 165 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 21,425 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 21,680 | 255 | 4 | 0 | 0 | 0.00% | 0 |
24.06.25 | 21,445 | 235 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 21,445 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 21,340 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.06.20 | 21,230 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 21,180 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.06.18 | 20,995 | 185 | 11 | 0 | 0 | 0.00% | 0 |
24.06.17 | 21,210 | 215 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 21,295 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 21,305 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.06.12 | 21,475 | 170 | 6 | 0 | 0 | 0.00% | 0 |
24.06.11 | 21,515 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.06.10 | 21,345 | 170 | 6 | 0 | 0 | 0.00% | 0 |
24.06.07 | 21,425 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.06.05 | 21,645 | 220 | 0 | 0 | 0 | 0.00% | 0 |
24.06.04 | 21,735 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.06.03 | 21,325 | 410 | 0 | 0 | 0 | 0.00% | 0 |
24.05.31 | 20,990 | 335 | 1 | 0 | 0 | 0.00% | 0 |
24.05.30 | 21,070 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.05.29 | 21,270 | 200 | 7 | 0 | 0 | 0.00% | 0 |
24.05.28 | 21,415 | 145 | 8 | 0 | 0 | 0.00% | 0 |
24.05.27 | 21,330 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.05.24 | 21,605 | 275 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 21,620 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.22 | 21,685 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 21,725 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.05.20 | 21,635 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.05.17 | 21,540 | 95 | 1 | 0 | 0 | 0.00% | 0 |
24.05.16 | 21,830 | 290 | 0 | 0 | 0 | 0.00% | 0 |
24.05.14 | 21,730 | 100 | 5 | 0 | 0 | 0.00% | 0 |
24.05.13 | 21,720 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.05.10 | 21,515 | 205 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 21,430 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.05.08 | 21,345 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.05.07 | 21,225 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.05.03 | 21,225 | 0 | 5 | 0 | 0 | 0.00% | 0 |
24.05.02 | 21,680 | 455 | 0 | 0 | 0 | 0.00% | 0 |
24.04.30 | 21,635 | 45 | 6 | 0 | 0 | 0.00% | 0 |
24.04.29 | 21,535 | 100 | 6 | 0 | 0 | 0.00% | 0 |
24.04.26 | 21,505 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.04.25 | 21,660 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 21,620 | 40 | 3 | 0 | 0 | 0.00% | 0 |
24.04.23 | 21,535 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 21,025 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.19 | 21,025 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 21,025 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.17 | 21,325 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.16 | 21,385 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.15 | 21,360 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 21,475 | 115 | 4 | 0 | 0 | 0.00% | 0 |
24.04.03 | 21,945 | 320 | 5 | 0 | 0 | 0.00% | 0 |
24.04.02 | 22,105 | 160 | 10 | 0 | 0 | 0.00% | 0 |
24.03.29 | 21,785 | 300 | 2 | 0 | 0 | 0.00% | 0 |
24.03.27 | 21,365 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.03.26 | 21,305 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.03.25 | 21,435 | 130 | 2 | 0 | 0 | 0.00% | 0 |
24.03.15 | 20,575 | 70 | 2 | 0 | 0 | 0.00% | 0 |
24.03.13 | 20,445 | 90 | 10 | 0 | 0 | 0.00% | 0 |
24.03.12 | 20,380 | 65 | 54 | 0 | 0 | 0.00% | 0 |
24.03.11 | 20,450 | 70 | 50 | 0 | 0 | 0.00% | 0 |
24.03.06 | 20,290 | 205 | 1 | 0 | 0 | 0.00% | 0 |
24.03.05 | 20,305 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.02.27 | 20,255 | 125 | 4 | 0 | 0 | 0.00% | 0 |
24.02.26 | 20,255 | 0 | 5 | 0 | 0 | 0.00% | 0 |
24.02.14 | 20,105 | 390 | 5 | 0 | 0 | 0.00% | 0 |
24.01.26 | 19,715 | 230 | 5 | 0 | 0 | 0.00% | 0 |
24.01.22 | 19,525 | 80 | 1 | 0 | 0 | 0.00% | 0 |
24.01.15 | 19,735 | 215 | 6 | 0 | 0 | 0.00% | 0 |
24.01.11 | 20,030 | 55 | 5 | 0 | 0 | 0.00% | 0 |
24.01.09 | 20,060 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.01.05 | 19,730 | 35 | 5 | 0 | 0 | 0.00% | 0 |
24.01.02 | 19,560 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.12.28 | 19,615 | 55 | 5 | 0 | 0 | 0.00% | 0 |
23.12.27 | 19,510 | 105 | 5 | 0 | 0 | 0.00% | 0 |
23.12.20 | 19,620 | 50 | 10 | 0 | 0 | 0.00% | 0 |
23.12.18 | 19,700 | 75 | 12 | 0 | 0 | 0.00% | 0 |
23.12.12 | 19,000 | 80 | 5 | 0 | 0 | 0.00% | 0 |
23.12.07 | 18,695 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.12.06 | 18,695 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.11.28 | 17,865 | 30 | 5 | 0 | 0 | 0.00% | 0 |
23.11.13 | 17,165 | 220 | 6 | 0 | 0 | 0.00% | 0 |
23.11.01 | 16,935 | 265 | 1 | 0 | 0 | 0.00% | 0 |
23.10.30 | 17,115 | 230 | 1 | 0 | 0 | 0.00% | 0 |
23.10.26 | 17,125 | 95 | 5 | 0 | 0 | 0.00% | 0 |
23.10.12 | 18,005 | 160 | 216 | 0 | 0 | 0.00% | 0 |
23.10.11 | 17,750 | 255 | 5 | 0 | 0 | 0.00% | 0 |
23.09.26 | 18,175 | 10 | 5 | 0 | 0 | 0.00% | 0 |
23.09.22 | 18,455 | 135 | 1 | 0 | 0 | 0.00% | 0 |
23.09.13 | 18,425 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.09.12 | 18,440 | 15 | 5 | 0 | 0 | 0.00% | 0 |
23.08.28 | 18,450 | 250 | 5 | 0 | 0 | 0.00% | 0 |
23.08.25 | 18,455 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.08.11 | 19,190 | 155 | 19 | 0 | 0 | 0.00% | 0 |
23.08.07 | 18,980 | 35 | 1 | 0 | 0 | 0.00% | 0 |
23.08.02 | 18,890 | 5 | 31 | 0 | 0 | 0.00% | 0 |
23.07.26 | 18,720 | 100 | 5 | 0 | 0 | 0.00% | 0 |
23.07.21 | 18,495 | 300 | 1 | 0 | 0 | 0.00% | 0 |
23.07.14 | 18,575 | 90 | 6 | 0 | 0 | 0.00% | 0 |
23.07.13 | 18,745 | 170 | 2 | 0 | 0 | 0.00% | 0 |
23.07.12 | 18,575 | 170 | 163 | 0 | 0 | 0.00% | 0 |
23.07.11 | 18,445 | 130 | 32 | 0 | 0 | 0.00% | 0 |
23.07.05 | 18,610 | 45 | 1 | 0 | 0 | 0.00% | 0 |
23.06.27 | 17,905 | 85 | 5 | 0 | 0 | 0.00% | 0 |
23.06.19 | 17,920 | 90 | 63 | 0 | 0 | 0.00% | 0 |
23.06.16 | 17,855 | 65 | 1 | 0 | 0 | 0.00% | 0 |
23.06.14 | 17,835 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.06.13 | 17,825 | 10 | 5 | 0 | 0 | 0.00% | 0 |
23.06.09 | 18,125 | 250 | 28 | 0 | 0 | 0.00% | 0 |
23.06.08 | 17,750 | 375 | 8 | 0 | 0 | 0.00% | 0 |
23.06.07 | 17,555 | 195 | 4 | 0 | 0 | 0.00% | 0 |
23.06.05 | 17,120 | 435 | 66 | 0 | 0 | 0.00% | 0 |
23.05.26 | 17,465 | 220 | 8 | 0 | 0 | 0.00% | 0 |
23.05.25 | 17,500 | 35 | 3 | 0 | 0 | 0.00% | 0 |
23.05.24 | 17,525 | 25 | 3 | 0 | 0 | 0.00% | 0 |
23.05.23 | 17,550 | 25 | 3 | 0 | 0 | 0.00% | 0 |
23.05.22 | 17,710 | 160 | 3 | 0 | 0 | 0.00% | 0 |
23.05.17 | 17,540 | 140 | 4 | 0 | 0 | 0.00% | 0 |
23.05.15 | 17,480 | 45 | 3 | 0 | 0 | 0.00% | 0 |
23.05.12 | 17,495 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.05.11 | 17,640 | 145 | 3 | 0 | 0 | 0.00% | 0 |
23.05.10 | 17,695 | 55 | 3 | 0 | 0 | 0.00% | 0 |
23.05.09 | 17,695 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.05.08 | 17,830 | 135 | 3 | 0 | 0 | 0.00% | 0 |
23.04.28 | 17,910 | 240 | 73 | 0 | 0 | 0.00% | 0 |
23.04.27 | 17,905 | 5 | 7 | 0 | 0 | 0.00% | 0 |
23.04.26 | 18,260 | 355 | 5 | 0 | 0 | 0.00% | 0 |
23.04.20 | 18,300 | 90 | 25 | 0 | 0 | 0.00% | 0 |
23.04.19 | 18,300 | 0 | 30 | 0 | 0 | 0.00% | 0 |
23.04.10 | 17,855 | 45 | 33 | 0 | 0 | 0.00% | 0 |
23.04.06 | 17,885 | 45 | 1,006 | 0 | 0 | 0.00% | 0 |
23.03.31 | 17,640 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.03.30 | 17,310 | 330 | 110 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
공매도 비중 상위 종목
-
2
[속보] 비트코인, 사상 첫 9만달러 돌파
-
3
[코스피·코스닥 전 거래일(12일) 주요공시]
-
4
비트코인보다 도지·시바 거래가 4배나…'묻지마 투자' 과열
-
5
[속보] 비트코인, 사상 첫 9만달러 돌파
-
6
“이 와중에 수출마저 고꾸라지면 어떡하라고”…무시무시한 예측 낸 이 기관
-
7
당국 무·저해지 해지율 모형 제시에 "롯데,DB,현대 타격 클듯"
-
8
어르신 승강기 안전사고 5년새 1천507건…어린이보다 5배 많아
-
9
[게시판] 산업부·코트라, '글로벌 사우스 빅4' 투자진출전략 포럼
-
10
백화점업계, 15일부터 마지막 정기세일…"연중 최대규모 할인"
11.13 07:44
더보기 >