삼성 미국 대형 가치주 ETN

(Q530020 )    I    코스피 ETN 11.12 15:33
24,570 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.

11.13 07:44 더보기 >