신한 KOFR금리 ETN
(Q500083 ) I 코스피 ETN 11.08 15:33103,820 | 전일 | 103,805 | 고가 | 103,820 | 상한가 | 134,945 |
거래량 (주) |
8,334 |
15 0.01% | 시가 | 103,820 | 저가 | 103,815 | 하한가 | 72,665 |
거래대금 (백만) |
865 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 103,805 | 15 | 8,334 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 103,795 | 10 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 103,790 | 5 | 8 | 0 | 0 | 0.00% | 1,000,000 |
24.11.05 | 103,785 | 5 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.11.04 | 103,755 | 30 | 9,444 | 0 | 0 | 0.00% | 1,000,000 |
24.11.01 | 103,740 | 15 | 9,385 | 0 | 0 | 0.00% | 1,000,000 |
24.10.31 | 103,735 | 5 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.10.30 | 103,725 | 10 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.10.29 | 103,720 | 5 | 5 | 0 | 0 | 0.00% | 1,000,000 |
24.10.28 | 103,690 | 30 | 8,619 | 0 | 0 | 0.00% | 1,000,000 |
24.10.25 | 103,675 | 15 | 8,610 | 0 | 0 | 0.00% | 0 |
24.10.24 | 103,670 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.10.23 | 103,665 | 5 | 9 | 0 | 0 | 0.00% | 0 |
24.10.22 | 103,650 | 15 | 106 | 0 | 0 | 0.00% | 0 |
24.10.21 | 103,625 | 25 | 9,278 | 0 | 0 | 0.00% | 0 |
24.10.18 | 103,610 | 15 | 9,074 | 0 | 0 | 0.00% | 0 |
24.10.17 | 103,605 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.10.16 | 103,595 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.10.15 | 103,585 | 10 | 20 | 0 | 0 | 0.00% | 0 |
24.10.14 | 103,560 | 25 | 2,905 | 0 | 0 | 0.00% | 0 |
24.10.11 | 103,545 | 15 | 2,905 | 0 | 0 | 0.00% | 0 |
24.10.10 | 103,525 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.10.08 | 103,515 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.10.07 | 103,485 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.10.04 | 103,465 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.10.02 | 103,450 | 15 | 3,878 | 0 | 0 | 0.00% | 0 |
24.09.30 | 103,415 | 35 | 3,879 | 0 | 0 | 0.00% | 0 |
24.09.27 | 103,405 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.09.26 | 103,395 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.09.25 | 103,385 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.09.24 | 103,375 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.09.23 | 103,350 | 25 | 139 | 0 | 0 | 0.00% | 0 |
24.09.20 | 103,335 | 15 | 139 | 0 | 0 | 0.00% | 0 |
24.09.19 | 103,275 | 60 | 16,668 | 0 | 0 | 0.00% | 0 |
24.09.13 | 103,265 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.09.12 | 103,260 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.09.11 | 103,265 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.09.10 | 103,240 | 25 | 1,620 | 0 | 0 | 0.00% | 0 |
24.09.09 | 103,205 | 35 | 1,620 | 0 | 0 | 0.00% | 0 |
24.09.06 | 103,195 | 10 | 23 | 0 | 0 | 0.00% | 0 |
24.09.05 | 103,190 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.09.04 | 103,195 | 5 | 25 | 0 | 0 | 0.00% | 0 |
24.09.03 | 103,170 | 25 | 10 | 0 | 0 | 0.00% | 0 |
24.09.02 | 103,140 | 30 | 10 | 0 | 0 | 0.00% | 0 |
24.08.30 | 103,130 | 10 | 10 | 0 | 0 | 0.00% | 0 |
24.08.29 | 103,115 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.08.28 | 103,110 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 103,095 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.08.26 | 103,065 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.08.23 | 103,055 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.08.22 | 103,045 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 103,035 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 103,015 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 102,995 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 102,975 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.08.14 | 102,965 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 102,955 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 102,925 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 102,915 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 102,910 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.07 | 102,895 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.08.06 | 102,885 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.05 | 102,855 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.08.02 | 102,845 | 10 | 48 | 0 | 0 | 0.00% | 0 |
24.08.01 | 102,825 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 102,825 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.30 | 102,815 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 102,785 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 102,780 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.25 | 102,765 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.07.24 | 102,755 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 102,725 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.22 | 102,715 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.19 | 102,705 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 102,695 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 102,685 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 102,675 | 10 | 339 | 0 | 0 | 0.00% | 0 |
24.07.15 | 102,650 | 25 | 5,232 | 0 | 0 | 0.00% | 0 |
24.07.12 | 102,635 | 15 | 4,571 | 0 | 0 | 0.00% | 0 |
24.07.11 | 102,630 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.10 | 102,620 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.09 | 102,610 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 102,580 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.05 | 102,570 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 102,560 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 102,550 | 10 | 15 | 0 | 0 | 0.00% | 0 |
24.07.02 | 102,545 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.01 | 102,510 | 35 | 1 | 0 | 0 | 0.00% | 0 |
24.06.28 | 102,500 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 102,490 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 102,480 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 102,470 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 102,440 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 102,430 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.20 | 102,420 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 102,410 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.18 | 102,400 | 10 | 56 | 0 | 0 | 0.00% | 0 |
24.06.17 | 102,370 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 102,365 | 5 | 10 | 0 | 0 | 0.00% | 0 |
24.06.13 | 102,350 | 15 | 56 | 0 | 0 | 0.00% | 0 |
24.06.12 | 102,340 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.06.11 | 102,335 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.06.10 | 102,290 | 45 | 24 | 0 | 0 | 0.00% | 0 |
24.06.07 | 102,280 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.05 | 102,275 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.04 | 102,260 | 15 | 9 | 0 | 0 | 0.00% | 0 |
24.06.03 | 102,230 | 30 | 16 | 0 | 0 | 0.00% | 0 |
24.05.31 | 102,220 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.30 | 102,210 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.29 | 102,200 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.28 | 102,190 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.27 | 102,160 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.05.24 | 102,150 | 10 | 49 | 0 | 0 | 0.00% | 0 |
24.05.23 | 102,140 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.05.22 | 102,130 | 10 | 5 | 0 | 0 | 0.00% | 0 |
24.05.21 | 102,120 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.20 | 102,095 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.05.17 | 102,065 | 30 | 7 | 0 | 0 | 0.00% | 0 |
24.05.16 | 102,060 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.05.14 | 102,050 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.13 | 102,020 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.05.10 | 102,015 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.05.09 | 102,000 | 15 | 227 | 0 | 0 | 0.00% | 0 |
24.05.08 | 101,995 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 101,955 | 40 | 61 | 0 | 0 | 0.00% | 0 |
24.05.03 | 101,950 | 5 | 100 | 0 | 0 | 0.00% | 0 |
24.05.02 | 101,930 | 20 | 82 | 0 | 0 | 0.00% | 0 |
24.04.30 | 101,915 | 15 | 68 | 0 | 0 | 0.00% | 0 |
24.04.29 | 101,885 | 30 | 30 | 0 | 0 | 0.00% | 0 |
24.04.26 | 101,880 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.04.25 | 101,865 | 15 | 9 | 0 | 0 | 0.00% | 0 |
24.04.24 | 101,860 | 5 | 40 | 0 | 0 | 0.00% | 0 |
24.04.23 | 101,850 | 10 | 17 | 0 | 0 | 0.00% | 0 |
24.04.22 | 101,815 | 35 | 7 | 0 | 0 | 0.00% | 0 |
24.04.19 | 101,810 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.04.18 | 101,795 | 15 | 9 | 0 | 0 | 0.00% | 0 |
24.04.17 | 101,785 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.16 | 101,775 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.15 | 101,750 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 101,740 | 10 | 87 | 0 | 0 | 0.00% | 0 |
24.04.03 | 101,655 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.04.02 | 101,640 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.03.26 | 101,575 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.03.25 | 101,550 | 25 | 1,211 | 0 | 0 | 0.00% | 0 |
24.03.22 | 101,535 | 15 | 1,211 | 0 | 0 | 0.00% | 0 |
24.03.19 | 101,505 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.03.08 | 101,400 | 10 | 12 | 0 | 0 | 0.00% | 0 |
24.02.29 | 101,325 | 15 | 12 | 0 | 0 | 0.00% | 0 |
24.02.13 | 101,125 | 45 | 281 | 0 | 0 | 0.00% | 0 |
24.02.08 | 101,110 | 15 | 281 | 0 | 0 | 0.00% | 0 |
24.02.05 | 101,065 | 25 | 2,777 | 0 | 0 | 0.00% | 0 |
24.02.02 | 101,050 | 15 | 2,777 | 0 | 0 | 0.00% | 0 |
24.01.29 | 101,000 | 20 | 2,775 | 0 | 0 | 0.00% | 0 |
24.01.26 | 100,985 | 15 | 2,775 | 0 | 0 | 0.00% | 0 |
24.01.11 | 100,835 | 10 | 2,763 | 0 | 0 | 0.00% | 0 |
24.01.09 | 100,820 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.01.05 | 100,780 | 15 | 2,764 | 0 | 0 | 0.00% | 0 |
23.12.13 | 100,545 | 10 | 52 | 0 | 0 | 0.00% | 0 |
23.11.30 | 100,415 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.11.28 | 100,395 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.11.24 | 100,355 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.11.09 | 100,210 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.11.08 | 100,060 | 150 | 3 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[트럼프노믹스 2기] ① 글로벌 거시충격파…'시계제로 4년' 마주한 韓경제
-
2
"이달 가을배추, 작년보다 생산 줄어 도매가 20% 상승"
-
3
[르포] "김장 걱정했는데 다행"…배춧값 내리자 장보기 '활기'
-
4
[트럼프노믹스 2기] ⑤ "달러·금, 이미 많이 올라…美주식 비중 확대"
-
5
[트럼프노믹스 2기] ④ 금·달러 투자 열풍…가상자산도 '불장'
-
6
[트럼프노믹스 2기] ③ 환율·금리·물가 다시 비상…'新 3高' 닥치나
-
7
한숨 돌린 최태원 회장, 페루 이어 일본行…글로벌 경영 속도
-
8
대형마트 2천원 미만 가을배추 대량 풀어…김장물가 안정세
-
9
[트럼프노믹스 2기] ② "대미투자 카드로 관세 장벽 회피…에너지 수입 검토"
-
10
[내일은 못 먹을지도] ⑧ 수확 앞둔 낟알에서 싹터버리는 메밀
11.10 07:36
더보기 >