미래에셋 0.5X 코스피200 선물 ETN
(Q520070 ) I 코스피 ETN 11.08 15:3310,250 | 전일 | 10,235 | 고가 | 10,250 | 상한가 | 13,305 |
거래량 (주) |
1 |
15 0.15% | 시가 | 10,250 | 저가 | 10,250 | 하한가 | 7,165 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 10,235 | 15 | 1 | 0 | 0 | 0.00% | 5,000,000 |
24.11.07 | 10,250 | 15 | 1 | 0 | 0 | 0.00% | 5,000,000 |
24.11.06 | 10,270 | 20 | 0 | 0 | 0 | 0.00% | 5,000,000 |
24.11.05 | 10,285 | 15 | 1 | 0 | 0 | 0.00% | 5,000,000 |
24.11.04 | 10,205 | 80 | 0 | 0 | 0 | 0.00% | 5,000,000 |
24.11.01 | 10,275 | 70 | 1 | 0 | 0 | 0.00% | 5,000,000 |
24.10.31 | 10,310 | 35 | 1 | 0 | 0 | 0.00% | 5,000,000 |
24.10.30 | 10,350 | 40 | 0 | 0 | 0 | 0.00% | 5,000,000 |
24.10.29 | 10,335 | 15 | 11 | 0 | 0 | 0.00% | 5,000,000 |
24.10.28 | 10,290 | 45 | 0 | 0 | 0 | 0.00% | 5,000,000 |
24.10.25 | 10,290 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,330 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,280 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,335 | 55 | 100 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,325 | 10 | 300 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,345 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,345 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,385 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,365 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,305 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,295 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,280 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,300 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,245 | 55 | 962 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,235 | 10 | 86 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,310 | 75 | 43 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,430 | 120 | 563 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,445 | 15 | 265 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,280 | 165 | 624 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,350 | 70 | 388 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,285 | 65 | 190 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,275 | 10 | 40 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,230 | 45 | 301 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,245 | 15 | 50 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,195 | 50 | 20 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,090 | 105 | 90 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,175 | 85 | 109 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,195 | 20 | 127 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,220 | 25 | 128 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,275 | 55 | 287 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,295 | 20 | 157 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,470 | 175 | 151 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,505 | 35 | 26 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,515 | 10 | 227 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,485 | 30 | 24 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,565 | 80 | 79 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,550 | 15 | 26 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,560 | 10 | 12 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,620 | 60 | 9 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,580 | 40 | 13 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,605 | 25 | 8 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,590 | 15 | 9 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,530 | 60 | 7 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,605 | 75 | 19 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,475 | 130 | 186 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,420 | 55 | 22 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,395 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,315 | 80 | 81 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,260 | 55 | 883 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,285 | 25 | 224 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,175 | 110 | 154 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,005 | 170 | 120 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,510 | 505 | 243 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,775 | 265 | 259 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,735 | 40 | 25 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,660 | 75 | 10 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,730 | 70 | 12 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,645 | 85 | 31 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,620 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,725 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,780 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,740 | 40 | 40 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,780 | 40 | 420 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,820 | 40 | 11 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,895 | 75 | 75 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,950 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,900 | 50 | 410 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,890 | 10 | 301 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,000 | 110 | 11 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,945 | 55 | 20 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,940 | 5 | 10 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,935 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,940 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,835 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,760 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,730 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,770 | 40 | 15 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,760 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,735 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,740 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,710 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,665 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,720 | 55 | 200 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,760 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,745 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,660 | 85 | 7 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,600 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,635 | 35 | 1 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,650 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,525 | 125 | 16 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,525 | 0 | 103 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,550 | 25 | 86 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,540 | 10 | 36 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,510 | 30 | 135 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,460 | 50 | 12 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,490 | 30 | 17 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,390 | 100 | 8 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,395 | 5 | 116 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,480 | 85 | 60 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,565 | 85 | 30 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,565 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,485 | 80 | 14 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,570 | 85 | 96 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,570 | 0 | 12 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,570 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,620 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,555 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,605 | 50 | 5 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,545 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,535 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,555 | 20 | 106 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,530 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,570 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,560 | 10 | 10 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,495 | 65 | 5 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,445 | 50 | 6 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,485 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,440 | 45 | 39 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,390 | 50 | 25 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,365 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,410 | 45 | 3 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,345 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,310 | 35 | 1 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,215 | 95 | 67 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,360 | 145 | 17 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,310 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,315 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,450 | 135 | 10 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,470 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,525 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,555 | 30 | 11 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,595 | 55 | 127 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,555 | 0 | 12 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,550 | 5 | 15 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,550 | 40 | 21 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,540 | 10 | 27 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,375 | 165 | 5 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,300 | 75 | 568 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,410 | 80 | 18 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,350 | 60 | 11 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,325 | 25 | 225 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,320 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,355 | 35 | 1,048 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,280 | 75 | 364 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,260 | 20 | 211 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,315 | 55 | 111 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,340 | 25 | 1,116 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,260 | 80 | 21,614 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,275 | 15 | 21,218 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,215 | 60 | 3,664 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,255 | 40 | 2,008 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,305 | 50 | 42 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,275 | 30 | 11 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,255 | 20 | 209 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,245 | 10 | 831 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,315 | 70 | 312 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,235 | 80 | 452 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,200 | 5 | 431 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,270 | 70 | 20 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,215 | 55 | 765 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,195 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,135 | 60 | 756 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,125 | 10 | 702 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,180 | 55 | 559 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,035 | 145 | 417 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,955 | 80 | 797 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,975 | 20 | 230 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,980 | 5 | 671 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,930 | 50 | 1,081 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,915 | 15 | 1,563 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,910 | 5 | 1,704 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,930 | 20 | 894 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,900 | 30 | 4,538 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,890 | 10 | 8,865 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,825 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,825 | 0 | 24 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,930 | 105 | 1,098 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,000 | 70 | 107 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,970 | 30 | 237 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,020 | 50 | 7 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,015 | 5 | 17 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,060 | 45 | 125 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,125 | 65 | 118 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,100 | 25 | 179 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,100 | 0 | 153 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,180 | 80 | 1,466 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,270 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,230 | 40 | 5 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,160 | 70 | 2 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,125 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,125 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.12.22 | 0 | 35 | 12 | 0 | 0 | 0.00% | 0 |