메리츠 KAP 중국 위안화 ETN
(Q610071 ) I 코스피 ETN 11.22 15:3310,985 | 전일 | 10,985 | 고가 | 0 | 상한가 | 14,280 |
거래량 (주) |
0 |
0 0.00% | 시가 | 0 | 저가 | 0 | 하한가 | 7,690 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 10,985 | 15 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.11.21 | 10,965 | 20 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 10,965 | 0 | 1 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 10,955 | 10 | 1 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 10,990 | 35 | 1 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 11,045 | 60 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 11,030 | 20 | 14 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 11,030 | 0 | 1 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 11,015 | 15 | 1 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 11,030 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.11.07 | 11,025 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.11.06 | 11,020 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,970 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,995 | 25 | 91 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,995 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,995 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,995 | 0 | 45 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,015 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,050 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,995 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,985 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,970 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,905 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,910 | 5 | 91 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,875 | 35 | 9 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,835 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,830 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,840 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,800 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,815 | 15 | 40 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,820 | 5 | 14 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,670 | 150 | 0 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,645 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,640 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,580 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,690 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,720 | 30 | 1 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,725 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,725 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,705 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,675 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,625 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,585 | 40 | 3 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,615 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,625 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,645 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,625 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,625 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,625 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,640 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,625 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,625 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,625 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,575 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,570 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,530 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,510 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,575 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,555 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,555 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,520 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,520 | 0 | 9 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,660 | 140 | 1 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,730 | 70 | 1 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,750 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,745 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,705 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,835 | 130 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,780 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,820 | 40 | 50 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,830 | 10 | 50 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,690 | 140 | 0 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,620 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,695 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,695 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,695 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,740 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,740 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,670 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,680 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,685 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,690 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,670 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,645 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,670 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,650 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,630 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,620 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,645 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,630 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,630 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,620 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,605 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,645 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,630 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,575 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,570 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,630 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,655 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,650 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,675 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,660 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,630 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,625 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,615 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,615 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,600 | 15 | 40 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,525 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,575 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,590 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,565 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,520 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,570 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,580 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,575 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,630 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,585 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,475 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,435 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,475 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,515 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,465 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,475 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,435 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,425 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,440 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,390 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,525 | 135 | 1 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,515 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,530 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,530 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,505 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,470 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,560 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,580 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,580 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,550 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,555 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,505 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,480 | 25 | 2,001 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,580 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,565 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,535 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,610 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,620 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,565 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,515 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,425 | 90 | 5 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,365 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,300 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,305 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,185 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,195 | 10 | 30 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,200 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,190 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,165 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,175 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,180 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,135 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,195 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,205 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,150 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,075 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,065 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,020 | 45 | 1 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,015 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,895 | 90 | 256 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,910 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,990 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,050 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,000 | 50 | 1 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,875 | 45 | 2 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,860 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,890 | 35 | 29 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,765 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,890 | 125 | 256 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,805 | 105 | 29 | 0 | 0 | 0.00% | 0 |
23.10.20 | 0 | 5 | 1 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.