삼성 S&P500 ETN

(Q530112 )    I    코스피 ETN 11.26 15:33
15,055 전일 15,080 고가 15,130 상한가 19,570 거래량
(주) 		238
25 -0.17% 시가 15,065 저가 15,050 하한가 10,540 거래대금
(백만) 		4
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.26 15,080 25 238 0 0 0.00% 1,000,000
24.11.25 15,005 75 2,655 0 0 0.00% 1,000,000
24.11.22 14,865 140 409 0 0 0.00% 1,000,000
24.11.21 14,825 40 736 0 0 0.00% 1,000,000
24.11.20 14,780 45 199 0 0 0.00% 1,000,000
24.11.19 14,760 20 183 0 0 0.00% 1,000,000
24.11.18 14,885 125 1,197 0 0 0.00% 1,000,000
24.11.15 15,095 210 1,212 0 0 0.00% 1,000,000
24.11.14 15,095 15 288 0 0 0.00% 1,000,000
24.11.13 15,125 30 738 0 0 0.00% 1,000,000
24.11.12 15,070 55 1,146 0 0 0.00% 1,000,000
24.11.11 14,900 170 1,253 0 0 0.00% 0
24.11.08 14,905 5 1,866 0 0 0.00% 0
24.11.07 14,635 270 1,073 0 0 0.00% 0
24.11.06 14,175 460 2,296 0 0 0.00% 0
24.11.05 14,145 30 122 0 0 0.00% 0
24.11.04 14,175 30 1,581 0 0 0.00% 0
24.11.01 14,375 200 510 0 0 0.00% 0
24.10.31 14,570 195 224 0 0 0.00% 0
24.10.30 14,480 90 16 0 0 0.00% 0
24.10.29 14,515 35 5,704 0 0 0.00% 0
24.10.28 14,505 10 5,617 0 0 0.00% 0
24.10.25 14,430 75 20 0 0 0.00% 0
24.10.24 14,500 70 223 0 0 0.00% 0
24.10.23 14,485 15 48 0 0 0.00% 0
24.10.22 14,475 10 195 0 0 0.00% 0
24.10.21 14,410 65 57 0 0 0.00% 0
24.10.18 14,315 95 59 0 0 0.00% 0
24.10.17 14,240 75 8 0 0 0.00% 0
24.10.16 14,380 140 72 0 0 0.00% 0
24.10.15 14,150 230 50 0 0 0.00% 0
24.10.14 14,010 140 161 0 0 0.00% 0
24.10.11 14,060 50 291 0 0 0.00% 0
24.10.10 13,795 265 47 0 0 0.00% 0
24.10.08 13,915 120 80 0 0 0.00% 0
24.10.07 13,685 230 428 0 0 0.00% 0
24.10.04 13,515 170 143 0 0 0.00% 0
24.10.02 13,455 60 22 0 0 0.00% 0
24.09.30 13,605 150 26 0 0 0.00% 0
24.09.27 13,730 125 11 0 0 0.00% 0
24.09.26 13,660 70 109 0 0 0.00% 0
24.09.25 13,680 20 51 0 0 0.00% 0
24.09.24 13,700 20 109 0 0 0.00% 0
24.09.23 13,635 65 32 0 0 0.00% 0
24.09.20 13,545 90 21 0 0 0.00% 0
24.09.19 13,350 195 57 0 0 0.00% 0
24.09.13 13,375 25 12 0 0 0.00% 0
24.09.12 13,150 225 108 0 0 0.00% 0
24.09.11 13,220 70 7,633 0 0 0.00% 0
24.09.10 13,040 180 11 0 0 0.00% 0
24.09.09 13,145 105 21 0 0 0.00% 0
24.09.06 13,240 95 24 0 0 0.00% 0
24.09.05 13,265 25 375 0 0 0.00% 0
24.09.04 13,600 335 51 0 0 0.00% 0
24.09.03 13,550 50 538 0 0 0.00% 0
24.09.02 13,420 130 785 0 0 0.00% 0
24.08.30 13,370 50 720 0 0 0.00% 0
24.08.29 13,420 50 16 0 0 0.00% 0
24.08.28 13,420 0 6 0 0 0.00% 0
24.08.27 13,360 60 1,048 0 0 0.00% 0
24.08.26 13,450 90 839 0 0 0.00% 0
24.08.23 13,475 25 144 0 0 0.00% 0
24.08.22 13,420 55 72 0 0 0.00% 0
24.08.21 13,405 15 79 0 0 0.00% 0
24.08.20 13,255 150 7,552 0 0 0.00% 0
24.08.19 13,550 295 7,546 0 0 0.00% 0
24.08.16 13,260 290 11 0 0 0.00% 0
24.08.14 13,135 125 317 0 0 0.00% 0
24.08.13 13,085 50 7,624 0 0 0.00% 0
24.08.12 13,005 80 81 0 0 0.00% 0
24.08.09 12,825 180 111 0 0 0.00% 0
24.08.08 12,965 140 7,780 0 0 0.00% 0
24.08.07 12,975 10 7,729 0 0 0.00% 0
24.08.06 12,820 155 7,888 0 0 0.00% 0
24.08.05 13,265 445 7,944 0 0 0.00% 0
24.08.02 13,560 295 132 0 0 0.00% 0
24.08.01 13,485 75 29 0 0 0.00% 0
24.07.31 13,555 70 7,432 0 0 0.00% 0
24.07.30 13,570 15 9 0 0 0.00% 0
24.07.29 13,465 105 131 0 0 0.00% 0
24.07.26 13,465 0 294 0 0 0.00% 0
24.07.25 13,695 230 147 0 0 0.00% 0
24.07.24 13,780 85 74 0 0 0.00% 0
24.07.23 13,715 65 51 0 0 0.00% 0
24.07.22 13,810 95 350 0 0 0.00% 0
24.07.19 13,870 60 29 0 0 0.00% 0
24.07.18 13,985 115 157 0 0 0.00% 0
24.07.17 14,005 20 2,423 0 0 0.00% 0
24.07.16 13,920 85 15 0 0 0.00% 0
24.07.15 13,780 140 18 0 0 0.00% 0
24.07.12 13,915 135 55 0 0 0.00% 0
24.07.11 13,845 70 288 0 0 0.00% 0
24.07.10 13,820 25 618 0 0 0.00% 0
24.07.09 13,730 90 26 0 0 0.00% 0
24.07.08 13,680 50 14 0 0 0.00% 0
24.07.05 13,700 20 178 0 0 0.00% 0
24.07.04 13,705 5 156 0 0 0.00% 0
24.07.03 13,570 135 20 0 0 0.00% 0
24.07.02 13,500 70 113 0 0 0.00% 0
24.07.01 13,570 70 416 0 0 0.00% 0
24.06.28 13,580 10 1,538 0 0 0.00% 0
24.06.27 13,610 30 392 0 0 0.00% 0
24.06.26 13,565 45 509 0 0 0.00% 0
24.06.25 13,580 15 879 0 0 0.00% 0
24.06.24 13,600 20 370 0 0 0.00% 0
24.06.21 13,625 25 8,837 0 0 0.00% 0
24.06.20 13,555 70 37 0 0 0.00% 0
24.06.19 13,540 15 105 0 0 0.00% 0
24.06.18 13,420 120 18 0 0 0.00% 0
24.06.17 13,395 25 144 0 0 0.00% 0
24.06.14 13,285 110 26 0 0 0.00% 0
24.06.13 13,250 35 6 0 0 0.00% 0
24.06.12 13,210 40 125 0 0 0.00% 0
24.06.11 13,140 70 60 0 0 0.00% 0
24.06.10 13,095 45 212 0 0 0.00% 0
24.06.07 13,035 60 67 0 0 0.00% 0
24.06.05 12,970 65 10 0 0 0.00% 0
24.06.04 13,015 45 140 0 0 0.00% 0
24.06.03 12,885 130 39 0 0 0.00% 0
24.05.31 12,905 20 7 0 0 0.00% 0
24.05.30 12,920 15 106 0 0 0.00% 0
24.05.29 12,900 20 12 0 0 0.00% 0
24.05.28 12,950 50 194 0 0 0.00% 0
24.05.27 12,920 30 69 0 0 0.00% 0
24.05.24 13,000 80 54 0 0 0.00% 0
24.05.23 12,970 30 166 0 0 0.00% 0
24.05.22 12,955 15 49 0 0 0.00% 0
24.05.21 12,880 75 24 0 0 0.00% 0
24.05.20 12,825 55 16 0 0 0.00% 0
24.05.17 12,800 25 37 0 0 0.00% 0
24.05.16 12,780 20 158 0 0 0.00% 0
24.05.14 12,790 10 42 0 0 0.00% 0
24.05.13 12,745 45 96 0 0 0.00% 0
24.05.10 12,635 110 42 0 0 0.00% 0
24.05.09 12,650 15 10 0 0 0.00% 0
24.05.08 12,565 85 180 0 0 0.00% 0
24.05.07 12,400 165 48 0 0 0.00% 0
24.05.03 12,400 0 1,557 0 0 0.00% 0
24.05.02 12,565 165 30 0 0 0.00% 0
24.04.30 12,560 5 9 0 0 0.00% 0
24.04.29 12,535 25 20 0 0 0.00% 0
24.04.26 12,380 155 12 0 0 0.00% 0
24.04.25 12,440 60 240 0 0 0.00% 0
24.04.24 12,320 120 11 0 0 0.00% 0
24.04.23 12,270 50 416 0 0 0.00% 0
24.04.22 12,255 15 23 0 0 0.00% 0
24.04.19 12,375 120 19,579 0 0 0.00% 0
24.04.18 12,480 105 41 0 0 0.00% 0
24.04.17 12,590 110 9,629 0 0 0.00% 0
24.04.16 12,670 80 9,707 0 0 0.00% 0
24.04.15 12,770 0 0 0 0 0.00% 0
24.04.12 12,565 205 37 0 0 0.00% 0
24.04.11 12,570 5 109 0 0 0.00% 0
24.04.09 12,555 15 5 0 0 0.00% 0
24.04.08 12,445 110 73 0 0 0.00% 0
24.04.05 12,540 95 302 0 0 0.00% 0
24.04.04 12,505 35 95 0 0 0.00% 0
24.04.03 12,640 135 146 0 0 0.00% 0
24.04.02 12,705 65 656 0 0 0.00% 0
24.04.01 12,555 150 16 0 0 0.00% 0
24.03.29 12,590 35 93 0 0 0.00% 0
24.03.28 12,570 20 49 0 0 0.00% 0
24.03.27 12,500 70 375 0 0 0.00% 0
24.03.26 12,500 0 9,634 0 0 0.00% 0
24.03.25 12,510 10 28,999 0 0 0.00% 0
24.03.22 12,380 130 113 0 0 0.00% 0
24.03.21 12,360 20 183 0 0 0.00% 0
24.03.20 12,285 75 127 0 0 0.00% 0
24.03.19 12,215 70 140 0 0 0.00% 0
24.03.18 12,200 15 118 0 0 0.00% 0
24.03.15 12,155 45 38 0 0 0.00% 0
24.03.14 12,130 25 122 0 0 0.00% 0
24.03.13 11,990 140 125 0 0 0.00% 0
24.03.12 11,970 20 30,244 0 0 0.00% 0
24.03.11 12,130 160 10,063 0 0 0.00% 0
24.03.08 12,105 25 245 0 0 0.00% 0
24.03.07 12,090 15 16 0 0 0.00% 0
24.03.06 12,175 85 70 0 0 0.00% 0
24.03.05 12,155 20 18 0 0 0.00% 0
24.03.04 12,025 130 1,338 0 0 0.00% 0
24.02.29 12,070 45 31 0 0 0.00% 0
24.02.28 12,005 65 95 0 0 0.00% 0
24.02.27 12,055 50 89 0 0 0.00% 0
24.02.26 12,060 5 151 0 0 0.00% 0
24.02.23 11,910 150 282 0 0 0.00% 0
24.02.22 11,825 85 36 0 0 0.00% 0
24.02.21 11,910 85 24 0 0 0.00% 0
24.02.20 11,915 5 236 0 0 0.00% 0
24.02.19 11,960 45 89 0 0 0.00% 0
24.02.16 11,875 85 28 0 0 0.00% 0
24.02.15 11,790 85 292 0 0 0.00% 0
24.02.14 11,870 80 57 0 0 0.00% 0
24.02.13 11,810 60 162 0 0 0.00% 0
24.02.08 11,705 105 131 0 0 0.00% 0
24.02.07 11,705 0 13 0 0 0.00% 0
24.02.06 11,740 35 19 0 0 0.00% 0
24.02.05 11,645 95 191 0 0 0.00% 0
24.02.02 11,510 135 69 0 0 0.00% 0
24.02.01 11,625 115 510 0 0 0.00% 0
24.01.31 11,680 55 30 0 0 0.00% 0
24.01.30 11,605 75 24 0 0 0.00% 0
24.01.29 11,610 5 15 0 0 0.00% 0
24.01.26 11,570 40 175 0 0 0.00% 0
24.01.25 11,615 45 113 0 0 0.00% 0
24.01.24 11,510 105 2,459 0 0 0.00% 0
24.01.23 11,560 50 482 0 0 0.00% 0
24.01.22 11,375 185 10,459 0 0 0.00% 0
24.01.19 11,310 65 34 0 0 0.00% 0
24.01.18 11,355 45 21 0 0 0.00% 0
24.01.17 11,280 75 12 0 0 0.00% 0
24.01.16 11,200 80 24 0 0 0.00% 0
24.01.15 11,160 40 9 0 0 0.00% 0
24.01.12 11,215 55 111 0 0 0.00% 0
24.01.11 11,160 55 10,716 0 0 0.00% 0
24.01.10 11,115 45 21 0 0 0.00% 0
24.01.09 10,970 145 59 0 0 0.00% 0
24.01.08 10,960 10 64 0 0 0.00% 0
24.01.05 10,950 10 72 0 0 0.00% 0
24.01.04 11,030 80 2 0 0 0.00% 0
24.01.03 11,030 0 24 0 0 0.00% 0
24.01.02 10,995 35 20 0 0 0.00% 0
23.12.28 10,990 5 10,971 0 0 0.00% 0
23.12.27 10,950 40 73 0 0 0.00% 0
23.12.26 10,940 10 10,970 0 0 0.00% 0
23.12.22 10,910 30 2 0 0 0.00% 0
23.12.21 11,025 115 46 0 0 0.00% 0
23.12.20 11,015 10 114 0 0 0.00% 0
23.12.19 10,910 105 109 0 0 0.00% 0
23.12.18 10,850 60 101 0 0 0.00% 0
23.12.15 10,880 30 11 0 0 0.00% 0
23.12.14 10,880 0 14 0 0 0.00% 0
23.12.13 10,800 80 8 0 0 0.00% 0
23.12.12 10,780 20 24 0 0 0.00% 0
23.12.11 10,680 100 7 0 0 0.00% 0
23.12.08 10,670 10 7 0 0 0.00% 0
23.12.07 10,665 5 3 0 0 0.00% 0
23.12.06 10,645 20 2 0 0 0.00% 0
23.12.05 10,555 90 7 0 0 0.00% 0
23.12.04 10,540 15 7 0 0 0.00% 0
23.12.01 10,430 110 2 0 0 0.00% 0
23.11.30 10,425 5 2 0 0 0.00% 0
23.11.29 10,455 30 11,524 0 0 0.00% 0
23.11.28 10,550 95 2,441 0 0 0.00% 0
23.11.27 10,565 15 2 0 0 0.00% 0
23.11.24 10,500 65 12 0 0 0.00% 0
23.11.23 10,385 115 5 0 0 0.00% 0
23.11.22 10,390 5 11,550 0 0 0.00% 0
23.11.21 10,365 25 11,874 0 0 0.00% 0
23.11.20 10,345 20 33 0 0 0.00% 0
23.11.17 10,370 25 23,223 0 0 0.00% 0
23.11.16 10,420 50 113 0 0 0.00% 0
23.11.15 10,400 20 11,534 0 0 0.00% 0
23.11.14 10,315 85 4 0 0 0.00% 0
23.11.13 10,150 165 225 0 0 0.00% 0
23.11.10 10,175 25 79 0 0 0.00% 0
23.11.09 10,100 75 23,599 0 0 0.00% 0
23.11.08 10,030 70 12,038 0 0 0.00% 0
23.11.07 10,070 40 2 0 0 0.00% 0
23.11.06 10,085 15 11,921 0 0 0.00% 0
23.11.03 10,135 50 11,951 0 0 0.00% 0
23.11.02 10,065 70 4 0 0 0.00% 0
23.11.01 9,950 115 8 0 0 0.00% 0
23.10.31 9,900 50 9 0 0 0.00% 0
23.10.30 9,950 50 5 0 0 0.00% 0
23.10.27 10,015 65 144 0 0 0.00% 0
23.10.26 10,120 105 8 0 0 0.00% 0
23.10.25 10,075 45 9 0 0 0.00% 0
23.10.24 10,135 60 38 0 0 0.00% 0
23.10.23 10,265 130 7 0 0 0.00% 0
23.10.20 10,360 95 92 0 0 0.00% 0
23.10.19 10,450 90 6 0 0 0.00% 0
23.10.18 10,470 20 53 0 0 0.00% 0
23.10.17 10,405 65 25 0 0 0.00% 0
23.10.16 10,420 15 1,013 0 0 0.00% 0
23.10.13 10,420 0 11,567 0 0 0.00% 0
23.10.12 10,340 80 154 0 0 0.00% 0
23.10.11 10,350 10 11,741 0 0 0.00% 0
23.10.10 10,140 210 11,728 0 0 0.00% 0
23.10.06 10,180 40 43 0 0 0.00% 0
23.10.05 10,145 35 3 0 0 0.00% 0
23.10.04 10,240 95 3 0 0 0.00% 0
23.09.27 10,260 20 106 0 0 0.00% 0
23.09.26 10,230 30 2 0 0 0.00% 0
23.09.25 10,265 35 40 0 0 0.00% 0
23.09.22 10,345 80 4 0 0 0.00% 0
23.09.21 10,450 105 2 0 0 0.00% 0
23.09.20 10,445 5 2 0 0 0.00% 0
23.09.19 10,455 10 2 0 0 0.00% 0
23.09.18 10,605 150 63 0 0 0.00% 0
23.09.15 10,520 85 12,283 0 0 0.00% 0
23.09.14 10,480 40 5 0 0 0.00% 0
23.09.13 10,525 45 2 0 0 0.00% 0
23.09.12 10,525 0 45 0 0 0.00% 0
23.09.11 10,520 5 7 0 0 0.00% 0
23.09.08 10,515 5 60 0 0 0.00% 0
23.09.07 10,575 60 21 0 0 0.00% 0
23.09.06 10,590 15 25 0 0 0.00% 0
23.09.05 10,530 60 15 0 0 0.00% 0
23.09.04 10,525 5 28 0 0 0.00% 0
23.09.01 10,580 55 137 0 0 0.00% 0
23.08.31 10,535 45 56 0 0 0.00% 0
23.08.30 10,375 160 85 0 0 0.00% 0
23.08.29 10,330 45 2 0 0 0.00% 0
23.08.28 10,250 80 5 0 0 0.00% 0
23.08.25 10,455 205 23,426 0 0 0.00% 0
23.08.24 10,405 50 5 0 0 0.00% 0
23.08.23 10,400 5 18 0 0 0.00% 0
23.08.22 10,345 55 45 0 0 0.00% 0
23.08.21 10,345 0 22 0 0 0.00% 0
23.08.18 10,455 110 5 0 0 0.00% 0
23.08.17 10,495 40 11,519 0 0 0.00% 0
23.08.16 10,490 5 49 0 0 0.00% 0
23.08.14 10,435 55 11,476 0 0 0.00% 0
23.08.11 10,430 5 3 0 0 0.00% 0
23.08.10 10,470 40 16 0 0 0.00% 0
23.08.09 10,465 5 514,450 0 0 0.00% 0
23.08.08 10,360 105 252,496 0 0 0.00% 0
23.08.07 10,435 75 231,724 0 0 0.00% 0
23.08.04 10,360 75 170,348 0 0 0.00% 0
23.08.03 10,415 55 208,800 0 0 0.00% 0
23.08.02 10,410 5 220,678 0 0 0.00% 0
23.08.01 10,270 140 152,575 0 0 0.00% 0
23.07.31 10,260 10 228,704 0 0 0.00% 0
23.07.28 10,310 50 285,297 0 0 0.00% 0
23.07.27 10,285 25 194,071 0 0 0.00% 0
23.07.26 10,265 20 155,646 0 0 0.00% 0
23.07.25 10,255 10 228,805 0 0 0.00% 0
23.07.24 10,280 25 122,931 0 0 0.00% 0
23.07.21 10,200 80 119,353 0 0 0.00% 0
23.07.20 10,175 25 321,668 0 0 0.00% 0
23.07.19 10,070 105 115,747 0 0 0.00% 0
23.07.18 10,070 0 243,899 0 0 0.00% 0
23.07.17 10,050 20 251,817 0 0 0.00% 0
23.07.14 10,080 30 187,626 0 0 0.00% 0
23.07.13 10,100 20 160,330 0 0 0.00% 0
23.07.12 10,095 5 482,922 0 0 0.00% 0
23.07.11 10,090 5 202,574 0 0 0.00% 0
23.07.10 10,135 45 389,564 0 0 0.00% 0
23.07.07 10,165 30 191,479 0 0 0.00% 0
23.07.06 10,205 40 166,836 0 0 0.00% 0
23.07.05 10,220 15 12,733 0 0 0.00% 0
23.07.04 10,255 35 378 0 0 0.00% 0
23.07.03 10,240 15 668 0 0 0.00% 0
23.06.30 10,165 75 818 0 0 0.00% 0
23.06.29 10,080 85 212 0 0 0.00% 0
23.06.28 0 150 6 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.27 08:54 더보기 >