미래에셋 -2X 홍콩H 선물 ETN(H)
(Q520069 ) I 코스피 ETN 09.20 15:3316,270 | 전일 | 16,540 | 고가 | 16,565 | 상한가 | 26,460 |
거래량 (주) |
10,791 |
270 -1.63% | 시가 | 16,395 | 저가 | 15,925 | 하한가 | 6,620 |
거래대금 (백만) |
177 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 16,540 | 270 | 10,791 | 0 | 0 | 0.00% | 1,000,000 |
24.09.19 | 17,965 | 1,425 | 4,177 | 0 | 0 | 0.00% | 1,000,000 |
24.09.13 | 18,165 | 200 | 7 | 0 | 0 | 0.00% | 1,000,000 |
24.09.12 | 18,610 | 445 | 4 | 0 | 0 | 0.00% | 1,000,000 |
24.09.11 | 18,225 | 385 | 1,011 | 0 | 0 | 0.00% | 1,000,000 |
24.09.10 | 18,700 | 475 | 31 | 0 | 0 | 0.00% | 1,000,000 |
24.09.09 | 17,985 | 715 | 88 | 0 | 0 | 0.00% | 1,000,000 |
24.09.06 | 18,025 | 40 | 1 | 0 | 0 | 0.00% | 1,000,000 |
24.09.05 | 17,740 | 285 | 115 | 0 | 0 | 0.00% | 1,000,000 |
24.09.04 | 17,410 | 330 | 3,120 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,240 | 170 | 202 | 0 | 0 | 0.00% | 0 |
24.09.02 | 16,510 | 730 | 73 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,225 | 715 | 79 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,190 | 35 | 427 | 0 | 0 | 0.00% | 0 |
24.08.28 | 16,905 | 285 | 7 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,015 | 110 | 1,303 | 0 | 0 | 0.00% | 0 |
24.08.26 | 17,425 | 410 | 403 | 0 | 0 | 0.00% | 0 |
24.08.23 | 17,600 | 175 | 1 | 0 | 0 | 0.00% | 0 |
24.08.22 | 17,795 | 195 | 6,473 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,480 | 315 | 2,247 | 0 | 0 | 0.00% | 0 |
24.08.20 | 17,190 | 290 | 2,391 | 0 | 0 | 0.00% | 0 |
24.08.19 | 17,670 | 480 | 6,337 | 0 | 0 | 0.00% | 0 |
24.08.16 | 18,505 | 835 | 9,388 | 0 | 0 | 0.00% | 0 |
24.08.14 | 18,470 | 35 | 6,866 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,530 | 60 | 4,769 | 0 | 0 | 0.00% | 0 |
24.08.12 | 18,475 | 55 | 1,307 | 0 | 0 | 0.00% | 0 |
24.08.09 | 18,855 | 380 | 5,070 | 0 | 0 | 0.00% | 0 |
24.08.08 | 19,015 | 160 | 1,592 | 0 | 0 | 0.00% | 0 |
24.08.07 | 19,455 | 440 | 10,036 | 0 | 0 | 0.00% | 0 |
24.08.06 | 19,855 | 400 | 625 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,760 | 1,095 | 7,525 | 0 | 0 | 0.00% | 0 |
24.08.02 | 18,050 | 710 | 5,430 | 0 | 0 | 0.00% | 0 |
24.08.01 | 17,910 | 140 | 2,888 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,715 | 805 | 2,559 | 0 | 0 | 0.00% | 0 |
24.07.30 | 17,940 | 775 | 1,027 | 0 | 0 | 0.00% | 0 |
24.07.29 | 18,510 | 570 | 129 | 0 | 0 | 0.00% | 0 |
24.07.26 | 18,455 | 55 | 3,662 | 0 | 0 | 0.00% | 0 |
24.07.25 | 17,865 | 590 | 1,948 | 0 | 0 | 0.00% | 0 |
24.07.24 | 17,495 | 370 | 1,946 | 0 | 0 | 0.00% | 0 |
24.07.23 | 17,355 | 140 | 1,870 | 0 | 0 | 0.00% | 0 |
24.07.22 | 17,555 | 200 | 99 | 0 | 0 | 0.00% | 0 |
24.07.19 | 16,790 | 765 | 3,020 | 0 | 0 | 0.00% | 0 |
24.07.18 | 16,895 | 105 | 1,639 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,780 | 115 | 559 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,270 | 510 | 674 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,820 | 450 | 1,882 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,730 | 910 | 725 | 0 | 0 | 0.00% | 0 |
24.07.11 | 17,265 | 535 | 274 | 0 | 0 | 0.00% | 0 |
24.07.10 | 17,005 | 260 | 809 | 0 | 0 | 0.00% | 0 |
24.07.09 | 17,190 | 185 | 1 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,735 | 455 | 6,500 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,410 | 325 | 2,130 | 0 | 0 | 0.00% | 0 |
24.07.04 | 16,680 | 270 | 5,855 | 0 | 0 | 0.00% | 0 |
24.07.03 | 17,040 | 360 | 10,908 | 0 | 0 | 0.00% | 0 |
24.07.02 | 17,445 | 405 | 3,606 | 0 | 0 | 0.00% | 0 |
24.07.01 | 17,235 | 210 | 1,572 | 0 | 0 | 0.00% | 0 |
24.06.28 | 17,220 | 15 | 3,487 | 0 | 0 | 0.00% | 0 |
24.06.27 | 16,485 | 735 | 3,950 | 0 | 0 | 0.00% | 0 |
24.06.26 | 16,780 | 295 | 3,203 | 0 | 0 | 0.00% | 0 |
24.06.25 | 16,940 | 160 | 7,975 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,635 | 305 | 4,634 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,195 | 440 | 7,490 | 0 | 0 | 0.00% | 0 |
24.06.20 | 16,135 | 60 | 898 | 0 | 0 | 0.00% | 0 |
24.06.19 | 17,215 | 1,080 | 8,408 | 0 | 0 | 0.00% | 0 |
24.06.18 | 17,170 | 45 | 4,438 | 0 | 0 | 0.00% | 0 |
24.06.17 | 17,130 | 40 | 1,924 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,150 | 20 | 600 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,240 | 90 | 1,128 | 0 | 0 | 0.00% | 0 |
24.06.12 | 16,840 | 400 | 1,574 | 0 | 0 | 0.00% | 0 |
24.06.11 | 17,070 | 230 | 9,245 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,585 | 485 | 7,595 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,415 | 170 | 954 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,415 | 0 | 1,033 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,535 | 120 | 2,694 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,750 | 215 | 6,647 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,910 | 160 | 11,154 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,385 | 525 | 3,407 | 0 | 0 | 0.00% | 0 |
24.05.29 | 15,835 | 550 | 4,901 | 0 | 0 | 0.00% | 0 |
24.05.28 | 15,840 | 5 | 1,869 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,255 | 415 | 2,603 | 0 | 0 | 0.00% | 0 |
24.05.24 | 15,750 | 505 | 3,194 | 0 | 0 | 0.00% | 0 |
24.05.23 | 15,125 | 625 | 7,069 | 0 | 0 | 0.00% | 0 |
24.05.22 | 15,240 | 115 | 5,427 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,550 | 690 | 2,251 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,855 | 305 | 18,483 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,965 | 110 | 39,407 | 0 | 0 | 0.00% | 0 |
24.05.16 | 15,500 | 535 | 11,521 | 0 | 0 | 0.00% | 0 |
24.05.14 | 15,585 | 85 | 11,406 | 0 | 0 | 0.00% | 0 |
24.05.13 | 15,785 | 200 | 7,663 | 0 | 0 | 0.00% | 0 |
24.05.10 | 16,585 | 800 | 23,580 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,985 | 400 | 692 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,735 | 250 | 9,557 | 0 | 0 | 0.00% | 0 |
24.05.07 | 16,710 | 25 | 7,084 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,165 | 455 | 28,410 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,100 | 935 | 6,987 | 0 | 0 | 0.00% | 0 |
24.04.30 | 17,855 | 245 | 3,357 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,880 | 25 | 20,427 | 0 | 0 | 0.00% | 0 |
24.04.26 | 19,175 | 1,295 | 18,936 | 0 | 0 | 0.00% | 0 |
24.04.25 | 19,260 | 85 | 6,886 | 0 | 0 | 0.00% | 0 |
24.04.24 | 21,675 | 2,415 | 31,155 | 0 | 0 | 0.00% | 0 |
24.04.23 | 21,070 | 605 | 5,370 | 0 | 0 | 0.00% | 0 |
24.04.22 | 21,790 | 720 | 12,909 | 0 | 0 | 0.00% | 0 |
24.04.19 | 21,055 | 735 | 14,927 | 0 | 0 | 0.00% | 0 |
24.04.18 | 21,805 | 750 | 11,560 | 0 | 0 | 0.00% | 0 |
24.04.17 | 21,665 | 140 | 3,970 | 0 | 0 | 0.00% | 0 |
24.04.16 | 20,920 | 745 | 4,403 | 0 | 0 | 0.00% | 0 |
24.04.15 | 20,575 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 19,800 | 775 | 8,832 | 0 | 0 | 0.00% | 0 |
24.04.11 | 20,440 | 640 | 9,048 | 0 | 0 | 0.00% | 0 |
24.04.09 | 20,610 | 170 | 4,058 | 0 | 0 | 0.00% | 0 |
24.04.08 | 20,810 | 200 | 28,982 | 0 | 0 | 0.00% | 0 |
24.04.05 | 20,475 | 335 | 14,780 | 0 | 0 | 0.00% | 0 |
24.04.04 | 20,695 | 220 | 3,006 | 0 | 0 | 0.00% | 0 |
24.04.03 | 20,320 | 375 | 32,412 | 0 | 0 | 0.00% | 0 |
24.04.02 | 20,600 | 280 | 11,196 | 0 | 0 | 0.00% | 0 |
24.04.01 | 20,960 | 360 | 1,770 | 0 | 0 | 0.00% | 0 |
24.03.29 | 21,225 | 265 | 896 | 0 | 0 | 0.00% | 0 |
24.03.28 | 21,625 | 400 | 12,282 | 0 | 0 | 0.00% | 0 |
24.03.27 | 20,995 | 630 | 12,155 | 0 | 0 | 0.00% | 0 |
24.03.26 | 21,660 | 665 | 2,281 | 0 | 0 | 0.00% | 0 |
24.03.25 | 21,600 | 60 | 18,884 | 0 | 0 | 0.00% | 0 |
24.03.22 | 20,430 | 1,170 | 8,593 | 0 | 0 | 0.00% | 0 |
24.03.21 | 21,285 | 855 | 31,523 | 0 | 0 | 0.00% | 0 |
24.03.20 | 21,430 | 145 | 10,444 | 0 | 0 | 0.00% | 0 |
24.03.19 | 20,910 | 520 | 5,887 | 0 | 0 | 0.00% | 0 |
24.03.18 | 21,465 | 555 | 25,361 | 0 | 0 | 0.00% | 0 |
24.03.15 | 20,675 | 790 | 6,117 | 0 | 0 | 0.00% | 0 |
24.03.14 | 20,305 | 370 | 12,127 | 0 | 0 | 0.00% | 0 |
24.03.13 | 20,400 | 95 | 19,600 | 0 | 0 | 0.00% | 0 |
24.03.12 | 21,905 | 1,505 | 27,902 | 0 | 0 | 0.00% | 0 |
24.03.11 | 22,225 | 320 | 5,091 | 0 | 0 | 0.00% | 0 |
24.03.08 | 22,720 | 495 | 24,395 | 0 | 0 | 0.00% | 0 |
24.03.07 | 22,365 | 355 | 10,571 | 0 | 0 | 0.00% | 0 |
24.03.06 | 23,505 | 1,140 | 12,007 | 0 | 0 | 0.00% | 0 |
24.03.05 | 21,975 | 1,530 | 28,405 | 0 | 0 | 0.00% | 0 |
24.03.04 | 22,140 | 165 | 227 | 0 | 0 | 0.00% | 0 |
24.02.29 | 22,105 | 35 | 11,873 | 0 | 0 | 0.00% | 0 |
24.02.28 | 21,920 | 185 | 49,780 | 0 | 0 | 0.00% | 0 |
24.02.27 | 21,930 | 10 | 33,231 | 0 | 0 | 0.00% | 0 |
24.02.26 | 21,660 | 270 | 3,086 | 0 | 0 | 0.00% | 0 |
24.02.23 | 22,120 | 460 | 4,171 | 0 | 0 | 0.00% | 0 |
24.02.22 | 22,345 | 225 | 11,593 | 0 | 0 | 0.00% | 0 |
24.02.21 | 24,080 | 1,735 | 4,443 | 0 | 0 | 0.00% | 0 |
24.02.20 | 23,820 | 260 | 1,081 | 0 | 0 | 0.00% | 0 |
24.02.19 | 23,465 | 355 | 5 | 0 | 0 | 0.00% | 0 |
24.02.16 | 24,775 | 1,310 | 7,136 | 0 | 0 | 0.00% | 0 |
24.02.15 | 24,795 | 20 | 21 | 0 | 0 | 0.00% | 0 |
24.02.14 | 24,525 | 270 | 12,547 | 0 | 0 | 0.00% | 0 |
24.02.13 | 25,240 | 715 | 880 | 0 | 0 | 0.00% | 0 |
24.02.08 | 24,605 | 635 | 1,377 | 0 | 0 | 0.00% | 0 |
24.02.07 | 24,680 | 75 | 21,344 | 0 | 0 | 0.00% | 0 |
24.02.06 | 26,510 | 1,830 | 7,569 | 0 | 0 | 0.00% | 0 |
24.02.05 | 26,690 | 180 | 1,615 | 0 | 0 | 0.00% | 0 |
24.02.02 | 26,005 | 685 | 9,100 | 0 | 0 | 0.00% | 0 |
24.02.01 | 27,135 | 1,130 | 5,203 | 0 | 0 | 0.00% | 0 |
24.01.31 | 26,020 | 1,115 | 2,933 | 0 | 0 | 0.00% | 0 |
24.01.30 | 25,045 | 975 | 2,679 | 0 | 0 | 0.00% | 0 |
24.01.29 | 25,000 | 45 | 466 | 0 | 0 | 0.00% | 0 |
24.01.26 | 24,160 | 840 | 1,318 | 0 | 0 | 0.00% | 0 |
24.01.25 | 26,475 | 2,315 | 12,445 | 0 | 0 | 0.00% | 0 |
24.01.24 | 27,005 | 530 | 4,735 | 0 | 0 | 0.00% | 0 |
24.01.23 | 29,605 | 2,600 | 10,069 | 0 | 0 | 0.00% | 0 |
24.01.22 | 28,270 | 1,335 | 4,556 | 0 | 0 | 0.00% | 0 |
24.01.19 | 27,680 | 590 | 407 | 0 | 0 | 0.00% | 0 |
24.01.18 | 27,855 | 175 | 155 | 0 | 0 | 0.00% | 0 |
24.01.17 | 25,935 | 1,920 | 245 | 0 | 0 | 0.00% | 0 |
24.01.16 | 24,965 | 970 | 2,100 | 0 | 0 | 0.00% | 0 |
24.01.15 | 24,425 | 540 | 2,266 | 0 | 0 | 0.00% | 0 |
24.01.12 | 24,195 | 230 | 8,151 | 0 | 0 | 0.00% | 0 |
24.01.11 | 25,250 | 1,055 | 2,414 | 0 | 0 | 0.00% | 0 |
24.01.10 | 24,620 | 630 | 406 | 0 | 0 | 0.00% | 0 |
24.01.09 | 24,670 | 50 | 323 | 0 | 0 | 0.00% | 0 |
24.01.08 | 23,375 | 1,295 | 473 | 0 | 0 | 0.00% | 0 |
24.01.05 | 23,355 | 20 | 16 | 0 | 0 | 0.00% | 0 |
24.01.04 | 23,330 | 25 | 906 | 0 | 0 | 0.00% | 0 |
24.01.03 | 22,875 | 455 | 59 | 0 | 0 | 0.00% | 0 |
24.01.02 | 21,975 | 900 | 5,322 | 0 | 0 | 0.00% | 0 |
23.12.28 | 23,390 | 1,415 | 2,268 | 0 | 0 | 0.00% | 0 |
23.12.27 | 24,120 | 730 | 4,458 | 0 | 0 | 0.00% | 0 |
23.12.26 | 24,340 | 220 | 1,566 | 0 | 0 | 0.00% | 0 |
23.12.22 | 23,455 | 885 | 1,579 | 0 | 0 | 0.00% | 0 |
23.12.21 | 23,175 | 280 | 1,261 | 0 | 0 | 0.00% | 0 |
23.12.20 | 23,655 | 480 | 6,599 | 0 | 0 | 0.00% | 0 |
23.12.19 | 22,985 | 670 | 1,110 | 0 | 0 | 0.00% | 0 |
23.12.18 | 22,775 | 210 | 428 | 0 | 0 | 0.00% | 0 |
23.12.15 | 23,775 | 1,000 | 13,123 | 0 | 0 | 0.00% | 0 |
23.12.13 | 23,295 | 730 | 1,293 | 0 | 0 | 0.00% | 0 |
23.12.12 | 24,015 | 720 | 322 | 0 | 0 | 0.00% | 0 |
23.12.11 | 23,245 | 770 | 2,873 | 0 | 0 | 0.00% | 0 |
23.12.08 | 23,525 | 280 | 200 | 0 | 0 | 0.00% | 0 |
23.12.07 | 22,765 | 760 | 1,155 | 0 | 0 | 0.00% | 0 |
23.12.06 | 23,230 | 465 | 1,072 | 0 | 0 | 0.00% | 0 |
23.12.05 | 22,385 | 845 | 2,398 | 0 | 0 | 0.00% | 0 |
23.12.04 | 21,800 | 585 | 16 | 0 | 0 | 0.00% | 0 |
23.11.29 | 20,655 | 80 | 606 | 0 | 0 | 0.00% | 0 |
23.11.28 | 21,205 | 550 | 91,355 | 0 | 0 | 0.00% | 0 |
23.11.27 | 20,105 | 1,100 | 3,510 | 0 | 0 | 0.00% | 0 |
23.11.22 | 19,185 | 815 | 10,854 | 0 | 0 | 0.00% | 0 |
23.11.21 | 19,920 | 735 | 5,000 | 0 | 0 | 0.00% | 0 |
23.11.20 | 20,395 | 475 | 10,353 | 0 | 0 | 0.00% | 0 |
23.11.17 | 19,770 | 625 | 15 | 0 | 0 | 0.00% | 0 |
23.11.16 | 19,430 | 340 | 5 | 0 | 0 | 0.00% | 0 |
23.11.15 | 0 | 1,200 | 1 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
광양시 284가구 비바람에 정전…1시간 만에 복구
-
3
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)
-
4
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
5
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
6
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
7
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
8
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
9
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
10
루프트한자, 베이징 운항 중단…中 저가공세 대응