신한 미국달러 SOFR금리 플러스 ETN
(Q500084 ) I 코스피 ETN 09.20 15:33| 10,345 | 전일 | 10,350 | 고가 | 10,345 | 상한가 | 13,455 |
거래량 (주) |
3 |
| 5 -0.05% | 시가 | 10,330 | 저가 | 10,330 | 하한가 | 7,245 |
거래대금 (백만) |
0 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 24.09.20 | 10,350 | 5 | 3 | 0 | 0 | 0.00% | 10,000,000 |
| 24.09.19 | 10,340 | 10 | 54 | 0 | 0 | 0.00% | 10,000,000 |
| 24.09.13 | 10,405 | 65 | 22 | 0 | 0 | 0.00% | 10,000,000 |
| 24.09.12 | 10,385 | 20 | 17 | 0 | 0 | 0.00% | 10,000,000 |
| 24.09.11 | 10,425 | 40 | 6 | 0 | 0 | 0.00% | 10,000,000 |
| 24.09.10 | 10,395 | 30 | 4 | 0 | 0 | 0.00% | 10,000,000 |
| 24.09.09 | 10,300 | 95 | 3 | 0 | 0 | 0.00% | 10,000,000 |
| 24.09.06 | 10,365 | 65 | 10,001 | 0 | 0 | 0.00% | 10,000,000 |
| 24.09.05 | 10,400 | 35 | 11 | 0 | 0 | 0.00% | 10,000,000 |
| 24.09.04 | 10,380 | 20 | 114 | 0 | 0 | 0.00% | 0 |
| 24.09.03 | 10,380 | 0 | 13 | 0 | 0 | 0.00% | 0 |
| 24.09.02 | 10,340 | 40 | 131 | 0 | 0 | 0.00% | 0 |
| 24.08.30 | 10,610 | 270 | 37 | 0 | 0 | 0.00% | 0 |
| 24.08.29 | 10,300 | 310 | 2 | 0 | 0 | 0.00% | 0 |
| 24.08.28 | 10,300 | 0 | 2 | 0 | 0 | 0.00% | 0 |
| 24.08.27 | 10,215 | 85 | 38,002 | 0 | 0 | 0.00% | 0 |
| 24.08.26 | 10,375 | 160 | 8 | 0 | 0 | 0.00% | 0 |
| 24.08.23 | 10,340 | 35 | 1 | 0 | 0 | 0.00% | 0 |
| 24.08.22 | 10,275 | 65 | 2 | 0 | 0 | 0.00% | 0 |
| 24.08.21 | 10,300 | 25 | 1 | 0 | 0 | 0.00% | 0 |
| 24.08.20 | 10,310 | 10 | 37 | 0 | 0 | 0.00% | 0 |
| 24.08.19 | 10,515 | 205 | 15,336 | 0 | 0 | 0.00% | 0 |
| 24.08.16 | 10,520 | 5 | 3 | 0 | 0 | 0.00% | 0 |
| 24.08.14 | 10,590 | 70 | 13 | 0 | 0 | 0.00% | 0 |
| 24.08.13 | 10,545 | 45 | 141 | 0 | 0 | 0.00% | 0 |
| 24.08.12 | 10,525 | 20 | 227 | 0 | 0 | 0.00% | 0 |
| 24.08.09 | 10,650 | 125 | 516 | 0 | 0 | 0.00% | 0 |
| 24.08.08 | 10,630 | 20 | 1,001 | 0 | 0 | 0.00% | 0 |
| 24.08.07 | 10,590 | 40 | 1 | 0 | 0 | 0.00% | 0 |
| 24.08.06 | 10,465 | 125 | 2 | 0 | 0 | 0.00% | 0 |
| 24.08.05 | 10,615 | 150 | 39 | 0 | 0 | 0.00% | 0 |
| 24.08.02 | 10,520 | 95 | 1 | 0 | 0 | 0.00% | 0 |
| 24.08.01 | 10,625 | 105 | 5,124 | 0 | 0 | 0.00% | 0 |
| 24.07.31 | 10,680 | 55 | 2 | 0 | 0 | 0.00% | 0 |
| 24.07.30 | 10,660 | 20 | 1 | 0 | 0 | 0.00% | 0 |
| 24.07.29 | 10,680 | 20 | 7,017 | 0 | 0 | 0.00% | 0 |
| 24.07.26 | 10,670 | 10 | 3 | 0 | 0 | 0.00% | 0 |
| 24.07.25 | 10,660 | 10 | 107 | 0 | 0 | 0.00% | 0 |
| 24.07.24 | 10,660 | 0 | 5,104 | 0 | 0 | 0.00% | 0 |
| 24.07.23 | 10,700 | 40 | 66 | 0 | 0 | 0.00% | 0 |
| 24.07.22 | 10,670 | 30 | 1,028 | 0 | 0 | 0.00% | 0 |
| 24.07.19 | 10,630 | 40 | 50 | 0 | 0 | 0.00% | 0 |
| 24.07.18 | 10,645 | 15 | 2 | 0 | 0 | 0.00% | 0 |
| 24.07.17 | 10,670 | 25 | 52 | 0 | 0 | 0.00% | 0 |
| 24.07.16 | 10,635 | 35 | 96 | 0 | 0 | 0.00% | 0 |
| 24.07.15 | 10,590 | 45 | 3,764 | 0 | 0 | 0.00% | 0 |
| 24.07.12 | 10,630 | 40 | 4 | 0 | 0 | 0.00% | 0 |
| 24.07.11 | 10,650 | 20 | 1 | 0 | 0 | 0.00% | 0 |
| 24.07.10 | 10,645 | 5 | 5,001 | 0 | 0 | 0.00% | 0 |
| 24.07.09 | 10,595 | 50 | 64 | 0 | 0 | 0.00% | 0 |
| 24.07.08 | 10,600 | 5 | 99 | 0 | 0 | 0.00% | 0 |
| 24.07.05 | 10,605 | 5 | 10 | 0 | 0 | 0.00% | 0 |
| 24.07.04 | 10,690 | 85 | 14 | 0 | 0 | 0.00% | 0 |
| 24.07.03 | 10,670 | 20 | 585 | 0 | 0 | 0.00% | 0 |
| 24.07.02 | 10,585 | 85 | 503 | 0 | 0 | 0.00% | 0 |
| 24.07.01 | 10,590 | 5 | 116 | 0 | 0 | 0.00% | 0 |
| 24.06.28 | 10,680 | 90 | 5 | 0 | 0 | 0.00% | 0 |
| 24.06.27 | 10,665 | 15 | 2 | 0 | 0 | 0.00% | 0 |
| 24.06.26 | 10,635 | 30 | 18,603 | 0 | 0 | 0.00% | 0 |
| 24.06.25 | 10,655 | 20 | 1 | 0 | 0 | 0.00% | 0 |
| 24.06.24 | 10,655 | 0 | 22,508 | 0 | 0 | 0.00% | 0 |
| 24.06.21 | 10,610 | 45 | 208 | 0 | 0 | 0.00% | 0 |
| 24.06.20 | 10,590 | 20 | 3 | 0 | 0 | 0.00% | 0 |
| 24.06.19 | 10,595 | 5 | 2 | 0 | 0 | 0.00% | 0 |
| 24.06.18 | 10,575 | 20 | 65,303 | 0 | 0 | 0.00% | 0 |
| 24.06.17 | 10,555 | 20 | 3 | 0 | 0 | 0.00% | 0 |
| 24.06.14 | 10,525 | 30 | 14 | 0 | 0 | 0.00% | 0 |
| 24.06.13 | 10,550 | 25 | 5 | 0 | 0 | 0.00% | 0 |
| 24.06.12 | 10,550 | 0 | 4 | 0 | 0 | 0.00% | 0 |
| 24.06.11 | 10,545 | 5 | 1 | 0 | 0 | 0.00% | 0 |
| 24.06.10 | 10,460 | 85 | 54 | 0 | 0 | 0.00% | 0 |
| 24.06.07 | 10,485 | 25 | 27 | 0 | 0 | 0.00% | 0 |
| 24.06.05 | 10,495 | 10 | 3 | 0 | 0 | 0.00% | 0 |
| 24.06.04 | 10,520 | 25 | 22 | 0 | 0 | 0.00% | 0 |
| 24.06.03 | 10,570 | 50 | 120 | 0 | 0 | 0.00% | 0 |
| 24.05.31 | 10,530 | 40 | 4 | 0 | 0 | 0.00% | 0 |
| 24.05.30 | 10,435 | 95 | 180 | 0 | 0 | 0.00% | 0 |
| 24.05.29 | 10,365 | 70 | 2 | 0 | 0 | 0.00% | 0 |
| 24.05.28 | 10,430 | 65 | 4 | 0 | 0 | 0.00% | 0 |
| 24.05.27 | 10,450 | 20 | 13 | 0 | 0 | 0.00% | 0 |
| 24.05.24 | 10,430 | 20 | 29 | 0 | 0 | 0.00% | 0 |
| 24.05.23 | 10,395 | 35 | 97 | 0 | 0 | 0.00% | 0 |
| 24.05.22 | 10,415 | 20 | 3 | 0 | 0 | 0.00% | 0 |
| 24.05.21 | 10,360 | 55 | 283 | 0 | 0 | 0.00% | 0 |
| 24.05.20 | 10,355 | 5 | 4 | 0 | 0 | 0.00% | 0 |
| 24.05.17 | 10,265 | 90 | 4 | 0 | 0 | 0.00% | 0 |
| 24.05.16 | 10,440 | 175 | 2 | 0 | 0 | 0.00% | 0 |
| 24.05.14 | 10,440 | 0 | 1 | 0 | 0 | 0.00% | 0 |
| 24.05.13 | 10,425 | 15 | 1,562 | 0 | 0 | 0.00% | 0 |
| 24.05.10 | 10,415 | 10 | 33 | 0 | 0 | 0.00% | 0 |
| 24.05.09 | 10,375 | 40 | 1,217 | 0 | 0 | 0.00% | 0 |
| 24.05.08 | 10,330 | 45 | 1 | 0 | 0 | 0.00% | 0 |
| 24.05.07 | 10,385 | 55 | 1,329 | 0 | 0 | 0.00% | 0 |
| 24.05.03 | 10,475 | 90 | 4 | 0 | 0 | 0.00% | 0 |
| 24.05.02 | 10,485 | 10 | 214 | 0 | 0 | 0.00% | 0 |
| 24.04.30 | 10,505 | 20 | 11 | 0 | 0 | 0.00% | 0 |
| 24.04.29 | 10,470 | 35 | 1,328 | 0 | 0 | 0.00% | 0 |
| 24.04.26 | 10,470 | 0 | 57 | 0 | 0 | 0.00% | 0 |
| 24.04.25 | 10,405 | 65 | 1 | 0 | 0 | 0.00% | 0 |
| 24.04.24 | 10,485 | 80 | 4 | 0 | 0 | 0.00% | 0 |
| 24.04.23 | 10,505 | 20 | 1 | 0 | 0 | 0.00% | 0 |
| 24.04.22 | 10,505 | 0 | 2 | 0 | 0 | 0.00% | 0 |
| 24.04.19 | 10,475 | 30 | 101 | 0 | 0 | 0.00% | 0 |
| 24.04.18 | 10,555 | 80 | 1 | 0 | 0 | 0.00% | 0 |
| 24.04.17 | 10,625 | 70 | 1 | 0 | 0 | 0.00% | 0 |
| 24.04.16 | 10,495 | 130 | 33 | 0 | 0 | 0.00% | 0 |
| 24.04.15 | 10,420 | 0 | 0 | 0 | 0 | 0.00% | 0 |
| 24.04.12 | 10,345 | 75 | 2 | 0 | 0 | 0.00% | 0 |
| 24.04.11 | 10,270 | 75 | 5 | 0 | 0 | 0.00% | 0 |
| 24.04.09 | 10,265 | 5 | 5 | 0 | 0 | 0.00% | 0 |
| 24.04.08 | 10,230 | 35 | 1,733 | 0 | 0 | 0.00% | 0 |
| 24.04.05 | 10,205 | 25 | 1 | 0 | 0 | 0.00% | 0 |
| 24.04.04 | 10,225 | 20 | 21 | 0 | 0 | 0.00% | 0 |
| 24.04.03 | 10,260 | 35 | 6 | 0 | 0 | 0.00% | 0 |
| 24.04.02 | 10,180 | 80 | 1 | 0 | 0 | 0.00% | 0 |
| 24.04.01 | 10,210 | 30 | 2 | 0 | 0 | 0.00% | 0 |
| 24.03.29 | 10,195 | 15 | 4 | 0 | 0 | 0.00% | 0 |
| 24.03.28 | 10,165 | 30 | 2 | 0 | 0 | 0.00% | 0 |
| 24.03.27 | 10,125 | 40 | 1 | 0 | 0 | 0.00% | 0 |
| 24.03.26 | 10,160 | 35 | 1 | 0 | 0 | 0.00% | 0 |
| 24.03.25 | 10,075 | 85 | 3 | 0 | 0 | 0.00% | 0 |
| 24.03.22 | 10,050 | 25 | 1 | 0 | 0 | 0.00% | 0 |
| 24.03.21 | 10,120 | 70 | 1 | 0 | 0 | 0.00% | 0 |
| 24.03.20 | 10,115 | 5 | 11 | 0 | 0 | 0.00% | 0 |
| 24.03.19 | 10,080 | 35 | 1 | 0 | 0 | 0.00% | 0 |
| 24.03.18 | 10,025 | 55 | 2 | 0 | 0 | 0.00% | 0 |
| 24.03.15 | 9,935 | 90 | 1 | 0 | 0 | 0.00% | 0 |
| 24.03.14 | 9,905 | 30 | 11 | 0 | 0 | 0.00% | 0 |
| 24.03.13 | 9,905 | 0 | 2 | 0 | 0 | 0.00% | 0 |
| 24.03.12 | 9,925 | 20 | 1 | 0 | 0 | 0.00% | 0 |
| 24.03.11 | 9,995 | 70 | 2 | 0 | 0 | 0.00% | 0 |
| 24.03.08 | 10,035 | 40 | 1 | 0 | 0 | 0.00% | 0 |
| 24.03.07 | 10,080 | 45 | 1 | 0 | 0 | 0.00% | 0 |
| 24.03.06 | 10,045 | 35 | 1 | 0 | 0 | 0.00% | 0 |
| 24.03.05 | 10,025 | 20 | 3 | 0 | 0 | 0.00% | 0 |
| 24.03.04 | 10,065 | 40 | 2 | 0 | 0 | 0.00% | 0 |
| 24.02.29 | 10,040 | 25 | 1 | 0 | 0 | 0.00% | 0 |
| 24.02.28 | 10,040 | 0 | 1 | 0 | 0 | 0.00% | 0 |
| 24.02.27 | 10,040 | 0 | 1 | 0 | 0 | 0.00% | 0 |
| 24.02.26 | 10,015 | 25 | 2 | 0 | 0 | 0.00% | 0 |
| 24.02.23 | 10,005 | 10 | 1 | 0 | 0 | 0.00% | 0 |
| 24.02.20 | 10,025 | 35 | 15 | 0 | 0 | 0.00% | 0 |
| 24.02.19 | 10,045 | 20 | 1 | 0 | 0 | 0.00% | 0 |
| 24.02.13 | 9,975 | 20 | 1 | 0 | 0 | 0.00% | 0 |
| 24.02.07 | 9,975 | 20 | 13 | 0 | 0 | 0.00% | 0 |
| 24.02.06 | 10,050 | 75 | 1 | 0 | 0 | 0.00% | 0 |
| 24.02.05 | 9,970 | 80 | 1 | 0 | 0 | 0.00% | 0 |
| 24.02.02 | 9,990 | 20 | 2 | 0 | 0 | 0.00% | 0 |
| 24.02.01 | 10,015 | 25 | 442 | 0 | 0 | 0.00% | 0 |
| 24.01.31 | 9,990 | 25 | 6 | 0 | 0 | 0.00% | 0 |
| 24.01.30 | 10,035 | 45 | 3 | 0 | 0 | 0.00% | 0 |
| 24.01.29 | 10,040 | 5 | 2 | 0 | 0 | 0.00% | 0 |
| 24.01.26 | 10,015 | 25 | 2 | 0 | 0 | 0.00% | 0 |
| 24.01.25 | 10,050 | 35 | 2 | 0 | 0 | 0.00% | 0 |
| 24.01.24 | 10,020 | 30 | 2 | 0 | 0 | 0.00% | 0 |
| 24.01.23 | 9,995 | 25 | 3 | 0 | 0 | 0.00% | 0 |
| 24.01.22 | 10,005 | 10 | 24 | 0 | 0 | 0.00% | 0 |
| 24.01.19 | 10,055 | 50 | 7 | 0 | 0 | 0.00% | 0 |
| 24.01.18 | 10,040 | 15 | 3 | 0 | 0 | 0.00% | 0 |
| 24.01.17 | 9,945 | 95 | 1 | 0 | 0 | 0.00% | 0 |
| 24.01.16 | 9,865 | 80 | 12 | 0 | 0 | 0.00% | 0 |
| 24.01.15 | 9,850 | 15 | 5 | 0 | 0 | 0.00% | 0 |
| 24.01.12 | 9,825 | 25 | 1 | 0 | 0 | 0.00% | 0 |
| 24.01.10 | 9,840 | 45 | 1 | 0 | 0 | 0.00% | 0 |
| 24.01.09 | 9,835 | 5 | 6 | 0 | 0 | 0.00% | 0 |
| 24.01.05 | 9,805 | 0 | 10 | 0 | 0 | 0.00% | 0 |
| 24.01.04 | 9,695 | 110 | 119 | 0 | 0 | 0.00% | 0 |
| 24.01.03 | 9,710 | 15 | 1 | 0 | 0 | 0.00% | 0 |
| 23.12.27 | 9,660 | 5 | 1 | 0 | 0 | 0.00% | 0 |
| 23.12.26 | 9,725 | 65 | 118 | 0 | 0 | 0.00% | 0 |
| 23.12.15 | 9,655 | 5 | 2 | 0 | 0 | 0.00% | 0 |
| 23.12.13 | 9,790 | 35 | 8 | 0 | 0 | 0.00% | 0 |
| 23.12.11 | 9,735 | 90 | 1 | 0 | 0 | 0.00% | 0 |
| 23.12.04 | 9,710 | 0 | 100 | 0 | 0 | 0.00% | 0 |
| 23.11.27 | 9,640 | 65 | 6 | 0 | 0 | 0.00% | 0 |
| 23.11.24 | 9,640 | 0 | 1 | 0 | 0 | 0.00% | 0 |
| 23.11.21 | 9,590 | 40 | 4 | 0 | 0 | 0.00% | 0 |
| 23.11.20 | 9,625 | 35 | 2 | 0 | 0 | 0.00% | 0 |
| 23.11.07 | 9,640 | 25 | 100 | 0 | 0 | 0.00% | 0 |
| 23.11.06 | 9,795 | 155 | 1,053 | 0 | 0 | 0.00% | 0 |
| 23.11.02 | 10,045 | 95 | 53 | 0 | 0 | 0.00% | 0 |
| 23.10.24 | 0 | 75 | 2 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
루프트한자, 베이징 운항 중단…中 저가공세 대응
-
2
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
3
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
4
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
5
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
6
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
7
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
8
尹 "한·체코 원전동맹 기대" 피알라 총리 "획기적 관계 발전"(종합)
-
9
“누가 한물 갔대”…빅테크 주춤할 때, 백전노장들 다시 봐야 하는 이유
-
10
尹, 체코와 원전동맹 굳히기…'글로벌 원전생태계' 개척 교두보