메리츠 인플레이션 국채 ETN

(Q610001 )    I    코스피 ETN 11.21 15:32
12,100 전일 12,075 고가 12,105 상한가 15,730 거래량
(주) 		3
25 0.21% 시가 12,105 저가 12,100 하한가 8,470 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 12,075 25 3 0 0 0.00% 2,000,000
24.11.20 12,070 5 1 0 0 0.00% 2,000,000
24.11.19 12,050 20 10 0 0 0.00% 2,000,000
24.11.18 12,035 15 30 0 0 0.00% 2,000,000
24.11.15 12,025 10 11 0 0 0.00% 2,000,000
24.11.14 12,030 5 68 0 0 0.00% 2,000,000
24.11.13 12,050 20 13 0 0 0.00% 2,000,000
24.11.12 12,035 15 27 0 0 0.00% 2,000,000
24.11.11 12,020 15 15 0 0 0.00% 2,000,000
24.11.08 11,990 30 12 0 0 0.00% 2,000,000
24.11.07 11,930 60 19 0 0 0.00% 2,000,000
24.11.06 11,995 65 32 0 0 0.00% 0
24.11.05 11,980 15 6 0 0 0.00% 0
24.11.04 11,980 0 17 0 0 0.00% 0
24.11.01 11,950 30 4 0 0 0.00% 0
24.10.31 11,955 5 657 0 0 0.00% 0
24.10.30 11,950 5 76 0 0 0.00% 0
24.10.29 11,960 10 26 0 0 0.00% 0
24.10.28 12,000 40 29 0 0 0.00% 0
24.10.25 11,975 25 10 0 0 0.00% 0
24.10.24 11,915 60 320 0 0 0.00% 0
24.10.23 11,915 0 13 0 0 0.00% 0
24.10.22 11,975 60 5 0 0 0.00% 0
24.10.21 11,960 15 10 0 0 0.00% 0
24.10.18 11,990 30 24 0 0 0.00% 0
24.10.17 11,980 10 25 0 0 0.00% 0
24.10.16 11,980 0 12 0 0 0.00% 0
24.10.15 11,945 35 23 0 0 0.00% 0
24.10.14 11,950 5 135 0 0 0.00% 0
24.10.11 11,940 10 194 0 0 0.00% 0
24.10.10 11,915 25 127 0 0 0.00% 0
24.10.08 11,935 20 99 0 0 0.00% 0
24.10.07 11,970 35 100 0 0 0.00% 0
24.10.04 12,010 40 15 0 0 0.00% 0
24.10.02 11,960 50 26 0 0 0.00% 0
24.09.30 11,960 0 71 0 0 0.00% 0
24.09.27 11,960 0 77 0 0 0.00% 0
24.09.26 11,945 15 69 0 0 0.00% 0
24.09.25 11,950 5 20 0 0 0.00% 0
24.09.24 11,940 10 13 0 0 0.00% 0
24.09.23 11,955 15 0 0 0 0.00% 0
24.09.20 11,925 30 47 0 0 0.00% 0
24.09.19 11,940 15 33 0 0 0.00% 0
24.09.13 11,930 10 94 0 0 0.00% 0
24.09.12 11,930 0 151 0 0 0.00% 0
24.09.11 11,915 15 11 0 0 0.00% 0
24.09.10 11,900 15 3 0 0 0.00% 0
24.09.09 11,915 15 51 0 0 0.00% 0
24.09.06 11,895 20 6 0 0 0.00% 0
24.09.05 11,880 15 45 0 0 0.00% 0
24.09.04 11,855 25 11 0 0 0.00% 0
24.09.03 11,860 5 14 0 0 0.00% 0
24.09.02 11,870 10 11 0 0 0.00% 0
24.08.30 11,880 10 66 0 0 0.00% 0
24.08.29 11,885 5 21 0 0 0.00% 0
24.08.28 11,895 10 6 0 0 0.00% 0
24.08.27 11,930 35 51 0 0 0.00% 0
24.08.26 11,910 20 26 0 0 0.00% 0
24.08.23 11,935 25 0 0 0 0.00% 0
24.08.22 11,940 5 15 0 0 0.00% 0
24.08.21 11,930 10 10 0 0 0.00% 0
24.08.20 11,925 5 33 0 0 0.00% 0
24.08.19 11,910 15 61 0 0 0.00% 0
24.08.16 11,940 30 58 0 0 0.00% 0
24.08.14 11,920 20 91 0 0 0.00% 0
24.08.13 11,895 25 3 0 0 0.00% 0
24.08.12 11,910 15 11 0 0 0.00% 0
24.08.09 11,935 25 8 0 0 0.00% 0
24.08.08 11,920 15 9 0 0 0.00% 0
24.08.07 11,945 25 804 0 0 0.00% 0
24.08.06 12,010 65 1,275 0 0 0.00% 0
24.08.05 11,940 70 1,897 0 0 0.00% 0
24.08.02 11,925 15 668 0 0 0.00% 0
24.08.01 11,910 15 0 0 0 0.00% 0
24.07.31 11,920 10 12 0 0 0.00% 0
24.07.30 11,920 0 20 0 0 0.00% 0
24.07.29 11,905 15 11 0 0 0.00% 0
24.07.26 11,895 10 3 0 0 0.00% 0
24.07.25 11,880 15 54 0 0 0.00% 0
24.07.24 11,885 5 11 0 0 0.00% 0
24.07.23 11,865 20 39 0 0 0.00% 0
24.07.22 11,875 10 88 0 0 0.00% 0
24.07.19 11,885 10 1 0 0 0.00% 0
24.07.18 11,885 0 7 0 0 0.00% 0
24.07.17 11,890 5 7 0 0 0.00% 0
24.07.16 11,860 30 7 0 0 0.00% 0
24.07.15 11,845 15 0 0 0 0.00% 0
24.07.12 11,820 25 14 0 0 0.00% 0
24.07.11 11,840 20 12 0 0 0.00% 0
24.07.10 11,845 5 2 0 0 0.00% 0
24.07.09 11,830 15 1 0 0 0.00% 0
24.07.08 11,810 20 1 0 0 0.00% 0
24.07.05 11,800 10 19 0 0 0.00% 0
24.07.04 11,810 10 33 0 0 0.00% 0
24.07.03 11,800 10 25 0 0 0.00% 0
24.07.02 11,795 5 67 0 0 0.00% 0
24.07.01 11,835 40 42 0 0 0.00% 0
24.06.28 11,810 25 99 0 0 0.00% 0
24.06.27 11,825 15 11 0 0 0.00% 0
24.06.26 11,835 10 18 0 0 0.00% 0
24.06.25 11,845 10 23 0 0 0.00% 0
24.06.24 11,840 5 1 0 0 0.00% 0
24.06.21 11,835 5 12 0 0 0.00% 0
24.06.20 11,800 35 507 0 0 0.00% 0
24.06.19 11,805 5 210 0 0 0.00% 0
24.06.18 11,825 20 20 0 0 0.00% 0
24.06.17 11,835 10 2 0 0 0.00% 0
24.06.14 11,815 20 11 0 0 0.00% 0
24.06.13 11,775 40 7 0 0 0.00% 0
24.06.12 11,770 5 2,034 0 0 0.00% 0
24.06.11 11,790 20 25 0 0 0.00% 0
24.06.10 11,885 95 48 0 0 0.00% 0
24.06.07 11,840 45 44 0 0 0.00% 0
24.06.05 11,825 15 1 0 0 0.00% 0
24.06.04 11,780 45 4 0 0 0.00% 0
24.06.03 11,780 0 156 0 0 0.00% 0
24.05.31 11,755 25 1 0 0 0.00% 0
24.05.30 11,780 25 1 0 0 0.00% 0
24.05.29 11,800 20 1 0 0 0.00% 0
24.05.28 11,790 10 1 0 0 0.00% 0
24.05.27 11,800 10 20 0 0 0.00% 0
24.05.24 11,805 5 54 0 0 0.00% 0
24.05.23 11,795 10 41 0 0 0.00% 0
24.05.22 11,790 5 1 0 0 0.00% 0
24.05.21 11,790 0 30 0 0 0.00% 0
24.05.20 11,810 20 4 0 0 0.00% 0
24.05.17 11,805 5 11 0 0 0.00% 0
24.05.16 11,760 45 4 0 0 0.00% 0
24.05.14 11,760 0 0 0 0 0.00% 0
24.05.13 11,755 5 25 0 0 0.00% 0
24.05.10 11,755 0 53 0 0 0.00% 0
24.05.09 11,760 5 1 0 0 0.00% 0
24.05.08 11,740 20 93 0 0 0.00% 0
24.05.07 11,715 25 3 0 0 0.00% 0
24.05.03 11,710 5 1 0 0 0.00% 0
24.05.02 11,710 0 2 0 0 0.00% 0
24.04.30 11,705 5 2 0 0 0.00% 0
24.04.29 11,645 60 1 0 0 0.00% 0
24.04.26 11,660 15 180 0 0 0.00% 0
24.04.25 11,700 40 130 0 0 0.00% 0
24.04.24 11,710 10 199 0 0 0.00% 0
24.04.23 11,680 30 11 0 0 0.00% 0
24.04.22 11,720 40 182 0 0 0.00% 0
24.04.19 11,695 25 116 0 0 0.00% 0
24.04.18 11,670 25 136 0 0 0.00% 0
24.04.17 11,665 5 41 0 0 0.00% 0
24.04.16 11,675 10 148 0 0 0.00% 0
24.04.15 11,675 0 0 0 0 0.00% 0
24.04.12 11,630 45 458 0 0 0.00% 0
24.04.11 11,695 65 230 0 0 0.00% 0
24.04.09 11,675 20 85 0 0 0.00% 0
24.04.08 11,710 35 100 0 0 0.00% 0
24.04.05 11,700 10 115 0 0 0.00% 0
24.04.04 11,685 15 19 0 0 0.00% 0
24.04.03 11,690 5 53 0 0 0.00% 0
24.04.02 11,695 5 2 0 0 0.00% 0
24.04.01 11,690 5 22 0 0 0.00% 0
24.03.29 11,705 15 34 0 0 0.00% 0
24.03.28 11,695 10 41 0 0 0.00% 0
24.03.27 11,685 10 31 0 0 0.00% 0
24.03.26 11,685 0 35 0 0 0.00% 0
24.03.25 11,670 15 147 0 0 0.00% 0
24.03.22 11,660 10 70 0 0 0.00% 0
24.03.21 11,630 30 58 0 0 0.00% 0
24.03.20 11,610 20 107 0 0 0.00% 0
24.03.19 11,635 25 69 0 0 0.00% 0
24.03.18 11,640 5 61 0 0 0.00% 0
24.03.15 11,660 20 176 0 0 0.00% 0
24.03.14 11,670 10 169 0 0 0.00% 0
24.03.13 11,665 5 190 0 0 0.00% 0
24.03.12 11,680 15 74 0 0 0.00% 0
24.03.11 11,660 20 163 0 0 0.00% 0
24.03.08 11,650 10 874 0 0 0.00% 0
24.03.07 11,650 0 121 0 0 0.00% 0
24.03.06 11,640 10 72 0 0 0.00% 0
24.03.05 11,625 15 252 0 0 0.00% 0
24.03.04 11,590 35 7 0 0 0.00% 0
24.02.29 11,610 20 124 0 0 0.00% 0
24.02.28 11,610 0 358 0 0 0.00% 0
24.02.27 11,615 5 16 0 0 0.00% 0
24.02.26 11,590 25 20 0 0 0.00% 0
24.02.23 11,590 0 13 0 0 0.00% 0
24.02.22 11,555 35 7 0 0 0.00% 0
24.02.21 11,540 15 10 0 0 0.00% 0
24.02.20 11,545 5 40 0 0 0.00% 0
24.02.19 11,530 15 19 0 0 0.00% 0
24.02.16 11,540 10 14 0 0 0.00% 0
24.02.15 11,485 55 19 0 0 0.00% 0
24.02.14 11,525 40 88 0 0 0.00% 0
24.02.13 11,560 35 97 0 0 0.00% 0
24.02.08 11,575 15 61 0 0 0.00% 0
24.02.07 11,540 35 5 0 0 0.00% 0
24.02.06 11,550 10 317 0 0 0.00% 0
24.02.05 11,570 20 9 0 0 0.00% 0
24.02.02 11,555 15 95 0 0 0.00% 0
24.02.01 11,540 15 46 0 0 0.00% 0
24.01.31 11,550 10 38 0 0 0.00% 0
24.01.30 11,520 30 22 0 0 0.00% 0
24.01.29 11,560 40 45 0 0 0.00% 0
24.01.26 11,530 30 15 0 0 0.00% 0
24.01.25 11,515 15 531 0 0 0.00% 0
24.01.24 11,545 30 89 0 0 0.00% 0
24.01.23 11,540 5 199 0 0 0.00% 0
24.01.22 11,500 40 131 0 0 0.00% 0
24.01.19 11,505 5 18 0 0 0.00% 0
24.01.18 11,505 0 28 0 0 0.00% 0
24.01.17 11,530 25 42 0 0 0.00% 0
24.01.16 11,560 30 27 0 0 0.00% 0
24.01.15 11,540 20 42 0 0 0.00% 0
24.01.12 11,530 10 2 0 0 0.00% 0
24.01.08 11,515 25 43 0 0 0.00% 0
24.01.03 11,555 5 48 0 0 0.00% 0
24.01.02 11,625 70 110 0 0 0.00% 0
23.12.28 11,580 45 112 0 0 0.00% 0
23.12.27 11,580 0 51 0 0 0.00% 0
23.12.26 11,590 10 43 0 0 0.00% 0
23.12.22 11,595 5 2 0 0 0.00% 0
23.12.19 11,575 5 2 0 0 0.00% 0
23.12.18 11,570 5 24 0 0 0.00% 0
23.12.15 11,530 40 865 0 0 0.00% 0
23.12.14 11,465 65 1 0 0 0.00% 0
23.12.12 11,450 10 2 0 0 0.00% 0
23.12.11 11,450 0 291 0 0 0.00% 0
23.12.06 11,425 25 2 0 0 0.00% 0
23.12.04 11,385 40 178 0 0 0.00% 0
23.12.01 11,410 25 2 0 0 0.00% 0
23.11.29 11,390 30 3 0 0 0.00% 0
23.11.28 11,360 30 45 0 0 0.00% 0
23.11.27 11,365 5 3 0 0 0.00% 0
23.11.21 11,365 20 320 0 0 0.00% 0
23.11.16 11,320 20 1 0 0 0.00% 0
23.11.15 11,240 80 2 0 0 0.00% 0
23.11.13 11,250 10 2 0 0 0.00% 0
23.11.09 11,230 25 2 0 0 0.00% 0
23.11.03 11,145 45 22 0 0 0.00% 0
23.11.02 11,060 85 22 0 0 0.00% 0
23.10.31 11,050 5 1 0 0 0.00% 0
23.10.27 11,015 45 2 0 0 0.00% 0
23.10.26 11,050 35 2 0 0 0.00% 0
23.10.24 11,015 5 2 0 0 0.00% 0
23.10.23 10,995 20 2 0 0 0.00% 0
23.10.19 10,995 30 2 0 0 0.00% 0
23.10.18 11,040 45 2 0 0 0.00% 0
23.10.17 11,035 5 10 0 0 0.00% 0
23.10.13 11,055 25 51 0 0 0.00% 0
23.10.11 10,995 25 2 0 0 0.00% 0
23.10.05 10,920 45 201 0 0 0.00% 0
23.10.04 11,035 115 9 0 0 0.00% 0
23.09.27 11,045 10 2 0 0 0.00% 0
23.09.26 11,060 15 1 0 0 0.00% 0
23.09.22 11,020 5 2 0 0 0.00% 0
23.09.21 11,030 10 4 0 0 0.00% 0
23.09.20 11,055 25 2 0 0 0.00% 0
23.09.18 11,075 20 2 0 0 0.00% 0
23.09.14 11,040 25 2 0 0 0.00% 0
23.09.13 11,045 5 5 0 0 0.00% 0
23.09.11 11,055 10 2 0 0 0.00% 0
23.09.08 11,030 25 2 0 0 0.00% 0
23.09.07 11,070 40 8 0 0 0.00% 0
23.09.06 11,070 0 1 0 0 0.00% 0
23.09.05 11,100 30 6 0 0 0.00% 0
23.09.04 11,125 25 3 0 0 0.00% 0
23.09.01 11,090 35 85 0 0 0.00% 0
23.08.31 11,070 20 2 0 0 0.00% 0
23.08.29 11,055 15 2 0 0 0.00% 0
23.08.24 11,000 45 2 0 0 0.00% 0
23.08.23 10,980 20 2 0 0 0.00% 0
23.08.22 10,980 0 4 0 0 0.00% 0
23.08.21 10,970 10 9 0 0 0.00% 0
23.08.18 10,965 5 6 0 0 0.00% 0
23.08.17 11,000 35 4 0 0 0.00% 0
23.08.14 11,030 35 3 0 0 0.00% 0
23.08.11 11,050 20 3 0 0 0.00% 0
23.08.10 11,060 10 7 0 0 0.00% 0
23.08.09 11,045 15 22 0 0 0.00% 0
23.08.08 11,035 10 4 0 0 0.00% 0
23.08.07 10,995 40 2 0 0 0.00% 0
23.08.04 11,010 15 3 0 0 0.00% 0
23.08.03 11,045 35 6 0 0 0.00% 0
23.08.01 11,050 25 1 0 0 0.00% 0
23.07.31 11,070 20 5 0 0 0.00% 0
23.07.28 11,115 45 1 0 0 0.00% 0
23.07.27 11,105 10 505 0 0 0.00% 0
23.07.26 11,070 35 1 0 0 0.00% 0
23.07.25 11,075 5 1 0 0 0.00% 0
23.07.24 11,070 5 3 0 0 0.00% 0
23.07.21 11,085 15 4 0 0 0.00% 0
23.07.20 11,105 20 3 0 0 0.00% 0
23.07.19 11,060 45 4 0 0 0.00% 0
23.07.18 11,060 0 1 0 0 0.00% 0
23.07.17 11,050 10 3 0 0 0.00% 0
23.07.13 10,970 75 4 0 0 0.00% 0
23.07.10 10,970 10 2 0 0 0.00% 0
23.07.07 10,995 25 2 0 0 0.00% 0
23.07.06 11,005 10 2 0 0 0.00% 0
23.07.04 11,005 5 20 0 0 0.00% 0
23.07.03 10,940 65 314 0 0 0.00% 0
23.06.30 10,970 30 2 0 0 0.00% 0
23.06.28 10,955 25 3 0 0 0.00% 0
23.06.20 10,955 15 2 0 0 0.00% 0
23.06.19 10,955 0 12 0 0 0.00% 0
23.06.15 10,940 5 2 0 0 0.00% 0
23.06.14 10,975 35 2 0 0 0.00% 0
23.06.13 10,950 25 7,012 0 0 0.00% 0
23.06.12 10,950 0 194 0 0 0.00% 0
23.06.09 10,930 20 2 0 0 0.00% 0
23.06.08 10,970 40 2 0 0 0.00% 0
23.06.07 10,960 10 2 0 0 0.00% 0
23.06.05 10,965 5 2 0 0 0.00% 0
23.06.01 10,925 15 2 0 0 0.00% 0
23.05.31 10,910 15 2 0 0 0.00% 0
23.05.30 10,915 5 2 0 0 0.00% 0
23.05.26 10,955 40 3 0 0 0.00% 0
23.05.25 10,995 40 2 0 0 0.00% 0
23.05.24 11,005 10 1 0 0 0.00% 0
23.05.23 11,010 5 2 0 0 0.00% 0
23.05.22 10,975 35 6 0 0 0.00% 0
23.05.19 11,000 25 2 0 0 0.00% 0
23.05.18 11,010 10 2 0 0 0.00% 0
23.05.17 11,020 10 2 0 0 0.00% 0
23.05.16 11,005 15 3,002 0 0 0.00% 0
23.05.12 11,035 0 12 0 0 0.00% 0
23.05.11 11,020 15 2 0 0 0.00% 0
23.05.10 11,010 10 2 0 0 0.00% 0
23.05.09 11,035 25 2 0 0 0.00% 0
23.05.08 11,055 20 1 0 0 0.00% 0
23.05.03 10,985 50 2 0 0 0.00% 0
23.05.02 11,025 40 2 0 0 0.00% 0
23.04.28 11,060 35 1 0 0 0.00% 0
23.04.27 11,065 5 2 0 0 0.00% 0
23.04.26 11,040 25 2 0 0 0.00% 0
23.04.25 11,035 5 2 0 0 0.00% 0
23.04.24 11,025 10 4 0 0 0.00% 0
23.04.21 10,975 50 2 0 0 0.00% 0
23.04.20 11,010 35 6 0 0 0.00% 0
23.04.19 11,005 5 2 0 0 0.00% 0
23.04.18 11,010 5 40 0 0 0.00% 0
23.04.17 11,040 30 46 0 0 0.00% 0
23.04.14 11,050 10 2 0 0 0.00% 0
23.04.13 11,060 10 81 0 0 0.00% 0
23.04.12 11,055 5 2 0 0 0.00% 0
23.04.11 11,010 45 1 0 0 0.00% 0
23.04.10 10,980 30 2 0 0 0.00% 0
23.04.07 10,995 15 2 0 0 0.00% 0
23.04.06 10,990 5 8 0 0 0.00% 0
23.04.05 10,985 5 2 0 0 0.00% 0
23.04.04 10,975 10 2 0 0 0.00% 0
23.04.03 10,990 15 2 0 0 0.00% 0
23.03.30 10,995 35 10 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 06:51 더보기 >