신한 K200 USD 선물 바이셀 ETN
(Q500001 ) I 코스피 ETN 09.20 15:339,675 | 전일 | 9,655 | 고가 | 9,675 | 상한가 | 12,550 |
거래량 (주) |
0 |
20 0.21% | 시가 | 9,675 | 저가 | 9,675 | 하한가 | 6,760 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 9,655 | 20 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.19 | 9,660 | 5 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.13 | 9,585 | 75 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.12 | 9,380 | 205 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.11 | 9,435 | 55 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.10 | 9,515 | 80 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.09 | 9,660 | 145 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.06 | 9,690 | 30 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.05 | 9,690 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,020 | 330 | 2 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,095 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,155 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,125 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,230 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,270 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,345 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,315 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,350 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,325 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,360 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,260 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,165 | 95 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,905 | 260 | 0 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,745 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,700 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,640 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,420 | 220 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,485 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,370 | 115 | 0 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,080 | 290 | 1,000 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,015 | 935 | 0 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,475 | 460 | 0 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,390 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,185 | 205 | 0 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,295 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,150 | 145 | 1 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,110 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,315 | 205 | 0 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,350 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,320 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,430 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,605 | 175 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,685 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,745 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,745 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,725 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,875 | 150 | 0 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,770 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,785 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,740 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,800 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,600 | 200 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,370 | 230 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,370 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,480 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,505 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,380 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,370 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,300 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,265 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,350 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,460 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,450 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,290 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,195 | 95 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,260 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,275 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,175 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,080 | 95 | 0 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,085 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,215 | 130 | 0 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,080 | 135 | 81 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,960 | 120 | 11 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,025 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,785 | 240 | 0 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,835 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,120 | 285 | 0 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,315 | 195 | 55 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,275 | 40 | 28 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,105 | 170 | 0 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,320 | 215 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,320 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,325 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,420 | 95 | 0 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,350 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,535 | 185 | 0 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,265 | 270 | 48 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,305 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,300 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,205 | 95 | 34 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,385 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,130 | 255 | 23 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,115 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,025 | 90 | 3 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,020 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,020 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,945 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,845 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,060 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,810 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,810 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,665 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,930 | 265 | 1 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,670 | 260 | 1 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,660 | 10 | 400 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,035 | 375 | 1 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,150 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,460 | 10 | 66 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,450 | 135 | 47 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,580 | 130 | 79 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,580 | 0 | 8 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,570 | 65 | 10 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,730 | 160 | 6 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,280 | 155 | 5 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,275 | 5 | 19 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,575 | 300 | 22 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,165 | 100 | 77 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,200 | 35 | 1 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,335 | 135 | 111 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,165 | 170 | 1 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,240 | 205 | 10 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,115 | 125 | 10 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,965 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,170 | 205 | 10 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,705 | 120 | 11 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,545 | 165 | 11 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,895 | 35 | 601 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,120 | 40 | 500 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,675 | 340 | 2 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,845 | 275 | 21 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,220 | 625 | 9 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,760 | 230 | 12 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,075 | 45 | 1 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,870 | 175 | 2 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,725 | 145 | 34 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,720 | 25 | 17 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,675 | 45 | 10 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,775 | 100 | 6 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,880 | 105 | 12 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,920 | 40 | 11 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,865 | 55 | 15 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,740 | 125 | 13 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,725 | 140 | 13 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,465 | 260 | 21 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,420 | 100 | 1 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,555 | 10 | 26 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,375 | 250 | 2,500 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,185 | 190 | 27 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,810 | 280 | 1 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,390 | 50 | 250 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,420 | 50 | 54 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,285 | 160 | 29 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,190 | 95 | 29 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,930 | 150 | 22 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,000 | 70 | 22 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,740 | 140 | 20 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,590 | 150 | 82 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,475 | 0 | 13 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,440 | 35 | 12 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,420 | 20 | 12 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,540 | 120 | 17 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,540 | 0 | 98 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,635 | 95 | 53 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,680 | 45 | 118 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,485 | 75 | 6 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,520 | 35 | 1 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,380 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,455 | 75 | 8 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,415 | 40 | 4 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,595 | 180 | 3 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,780 | 100 | 2 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,820 | 40 | 8 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,930 | 85 | 17 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,775 | 55 | 36 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,640 | 135 | 44 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,580 | 60 | 66 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,645 | 230 | 7 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,545 | 100 | 1 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,575 | 115 | 4 | 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
“누가 한물 갔대”…빅테크 주춤할 때, 백전노장들 다시 봐야 하는 이유
-
9
尹 "한·체코 원전동맹 기대" 피알라 총리 "획기적 관계 발전"(종합)
-
10
尹, 체코와 원전동맹 굳히기…'글로벌 원전생태계' 개척 교두보