N2 S&P500 버퍼10% 12월 ETN(H)
(Q550079 ) I 코스피 ETN 09.20 15:3312,715 | 전일 | 12,700 | 고가 | 12,715 | 상한가 | 16,510 |
거래량 (주) |
0 |
15 0.12% | 시가 | 12,715 | 저가 | 12,715 | 하한가 | 8,890 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 12,700 | 15 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.19 | 12,645 | 55 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.13 | 12,625 | 20 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.12 | 12,555 | 70 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.11 | 12,545 | 10 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.10 | 12,520 | 25 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.09 | 12,575 | 55 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.06 | 12,575 | 0 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.05 | 12,575 | 0 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.04 | 12,690 | 115 | 0 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,660 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,640 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,635 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,645 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,630 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,630 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,625 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,625 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,620 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,620 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,590 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,585 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,475 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,385 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,375 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,330 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,230 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,235 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,195 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,195 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,420 | 225 | 0 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,570 | 150 | 0 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,515 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,540 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,490 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,455 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,470 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,535 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,535 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,530 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,555 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,575 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,575 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,575 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,570 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,560 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,550 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,550 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,515 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,515 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,505 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,495 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,475 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,475 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,475 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,460 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,460 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,460 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,460 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,460 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,460 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,455 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,440 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,420 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,420 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,415 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,380 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,380 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,345 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,345 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,290 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,280 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,240 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,230 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,245 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,290 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,290 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,285 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,275 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,305 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,300 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,300 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,520 | 220 | 0 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,260 | 260 | 0 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,260 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,165 | 95 | 0 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,165 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,155 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,115 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,115 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,100 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,005 | 95 | 1 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,970 | 35 | 1 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,040 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,015 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,745 | 1,730 | 1,434 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,915 | 1,830 | 0 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,975 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,870 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,845 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,845 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,915 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,915 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,915 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,025 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,060 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,100 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,075 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,835 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,595 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,680 | 85 | 1 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,505 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,345 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,440 | 900 | 2 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,975 | 45 | 23 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,960 | 100 | 23 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,325 | 635 | 2 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,280 | 220 | 1 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,385 | 60 | 1 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,280 | 135 | 13 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,280 | 25 | 13 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,205 | 75 | 14 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,230 | 25 | 14 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,195 | 35 | 4 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,170 | 25 | 6 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,225 | 55 | 8 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,250 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,125 | 125 | 1 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,080 | 45 | 8 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
3
광양시 284가구 비바람에 정전…1시간 만에 복구
-
4
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)
-
5
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
6
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
7
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
8
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
9
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
10
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"