신한 코스닥 150 TR ETN
(Q500086 ) I 코스피 ETN 11.29 15:338,785 | 전일 | 9,100 | 고가 | 9,070 | 상한가 | 11,830 |
거래량 (주) |
14 |
315 -3.46% | 시가 | 8,715 | 저가 | 8,715 | 하한가 | 6,370 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.29 | 9,100 | 315 | 14 | 0 | 0 | 0.00% | 1,000,000 |
24.11.28 | 9,065 | 35 | 9 | 0 | 0 | 0.00% | 1,000,000 |
24.11.27 | 9,045 | 20 | 15 | 0 | 0 | 0.00% | 1,000,000 |
24.11.26 | 9,305 | 260 | 6 | 0 | 0 | 0.00% | 1,000,000 |
24.11.25 | 8,910 | 395 | 15 | 0 | 0 | 0.00% | 1,000,000 |
24.11.22 | 9,050 | 140 | 12 | 0 | 0 | 0.00% | 1,000,000 |
24.11.21 | 9,035 | 15 | 296 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 9,105 | 70 | 14 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 9,330 | 225 | 8 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 9,270 | 60 | 6 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 9,155 | 115 | 8 | 0 | 0 | 0.00% | 0 |
24.11.14 | 9,240 | 100 | 102 | 0 | 0 | 0.00% | 0 |
24.11.13 | 9,550 | 310 | 4 | 0 | 0 | 0.00% | 0 |
24.11.12 | 9,760 | 210 | 6 | 0 | 0 | 0.00% | 0 |
24.11.11 | 9,900 | 140 | 5 | 0 | 0 | 0.00% | 0 |
24.11.08 | 9,725 | 175 | 3 | 0 | 0 | 0.00% | 0 |
24.11.07 | 9,880 | 155 | 3 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,060 | 180 | 6 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,085 | 25 | 5 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,670 | 415 | 4 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,895 | 225 | 4 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,760 | 135 | 4 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,865 | 105 | 4 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,855 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,565 | 290 | 3 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,720 | 155 | 4 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,860 | 140 | 4 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,720 | 140 | 26 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,990 | 270 | 11 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,890 | 100 | 3 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,065 | 175 | 3 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,050 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,170 | 120 | 1 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,140 | 30 | 4 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,185 | 45 | 3 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,330 | 145 | 4 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,370 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,335 | 35 | 5 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,235 | 100 | 4 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,085 | 150 | 4 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,020 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,155 | 135 | 3 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,225 | 70 | 3 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,015 | 210 | 3 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,175 | 160 | 4 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,945 | 230 | 3 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,765 | 180 | 3 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,605 | 160 | 374 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,525 | 80 | 3 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,520 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,210 | 310 | 3 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,115 | 95 | 5 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,285 | 170 | 10,008 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,145 | 140 | 13 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,475 | 330 | 111 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,505 | 30 | 8 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,990 | 485 | 207 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,095 | 105 | 5 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,090 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,860 | 230 | 3 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,960 | 100 | 10,142 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,975 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,020 | 45 | 6 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,150 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,045 | 105 | 4 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,100 | 55 | 5 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,290 | 190 | 5 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,140 | 150 | 3 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,335 | 195 | 3 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,065 | 270 | 4 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,935 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,065 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,010 | 55 | 9,947 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,675 | 335 | 3 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,795 | 120 | 9 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,615 | 180 | 5 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,025 | 590 | 41,803 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,060 | 1,035 | 61,401 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,555 | 495 | 10,005 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,375 | 180 | 3 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,440 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,400 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,265 | 135 | 4 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,255 | 10 | 5 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,515 | 260 | 4 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,455 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,430 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,705 | 275 | 3 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,585 | 120 | 4 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,645 | 60 | 5 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,835 | 190 | 4 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,035 | 200 | 3 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,025 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,055 | 30 | 24 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,175 | 120 | 4 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,210 | 35 | 1 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,215 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,040 | 175 | 4 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,860 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,735 | 125 | 3 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,505 | 230 | 3 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,730 | 225 | 4 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,565 | 165 | 303 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,565 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,560 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,610 | 50 | 204 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,575 | 35 | 389 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,645 | 70 | 4 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,745 | 100 | 2 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,780 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,745 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,730 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,750 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,925 | 175 | 94 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,960 | 35 | 3 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,000 | 40 | 4 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,860 | 140 | 4 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,005 | 145 | 93 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,690 | 315 | 99 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,570 | 120 | 287 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,425 | 145 | 3 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,315 | 110 | 100 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,245 | 70 | 8 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,310 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,535 | 225 | 14 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,520 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,335 | 185 | 5 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,440 | 105 | 4 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,495 | 55 | 5 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,470 | 25 | 13 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,475 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,660 | 185 | 4 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,935 | 275 | 4 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,860 | 75 | 3 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,775 | 85 | 3 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,985 | 210 | 4 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,115 | 130 | 4 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,180 | 65 | 3 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,140 | 40 | 3 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,085 | 55 | 6 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,135 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,180 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,210 | 30 | 6 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,060 | 150 | 4 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,985 | 75 | 4 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,115 | 130 | 30,911 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,885 | 230 | 20,004 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,895 | 10 | 32 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,820 | 75 | 5 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,930 | 110 | 2 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,815 | 115 | 4 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,840 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,865 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,010 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,870 | 140 | 26 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,070 | 200 | 2 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,075 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,105 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,235 | 130 | 27 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,285 | 50 | 48 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,800 | 515 | 3 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,975 | 175 | 2 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,970 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,965 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,055 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,050 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,815 | 235 | 3 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,775 | 40 | 3 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,760 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,570 | 190 | 49 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,550 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,545 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,325 | 220 | 25 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,460 | 135 | 91 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,530 | 70 | 2 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,430 | 100 | 15 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,165 | 265 | 14 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,115 | 50 | 4 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,110 | 5 | 15 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,995 | 115 | 3 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,990 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,980 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,830 | 150 | 3 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,825 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,820 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,740 | 80 | 3 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,735 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,730 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,640 | 90 | 4 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,480 | 160 | 8 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,420 | 60 | 4 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,590 | 170 | 91 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,515 | 75 | 3 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,175 | 340 | 2 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,190 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,965 | 225 | 2 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,865 | 100 | 2 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,800 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,855 | 55 | 6 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,850 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,655 | 195 | 17 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,840 | 185 | 18 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,985 | 145 | 3 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,025 | 40 | 3 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,030 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,810 | 220 | 19 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,010 | 200 | 23 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,015 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,105 | 90 | 3 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,110 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,115 | 5 | 10,207 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,120 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,400 | 280 | 11,864 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,580 | 180 | 2 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,795 | 215 | 2 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,755 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,805 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,965 | 160 | 2 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,795 | 170 | 42,940 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,640 | 155 | 563,110 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,605 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,730 | 125 | 2 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,490 | 295 | 102 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,485 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,725 | 240 | 406 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,735 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,220 | 190 | 11 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,155 | 185 | 12,008 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,075 | 80 | 10,000 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,160 | 85 | 2 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,195 | 35 | 10,002 | 0 | 0 | 0.00% | 0 |
23.12.05 | 0 | 45 | 37,010 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상
-
2
플라스틱 협상, 생산규제 두고 교착상태 지속…연장 가능성도
-
3
[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상
-
4
오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격
-
5
한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"
-
6
부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구
-
7
잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)
-
8
플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)
-
9
박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"
-
10
[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'