N2 선진국 1등주 ETN
(Q550087 ) I 코스피 ETN 09.20 15:3310,570 | 전일 | 10,545 | 고가 | 10,570 | 상한가 | 13,705 |
거래량 (주) |
0 |
25 0.24% | 시가 | 10,570 | 저가 | 10,570 | 하한가 | 7,385 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 10,545 | 25 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.19 | 10,450 | 95 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.13 | 10,510 | 60 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.12 | 10,305 | 205 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.11 | 10,340 | 35 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.10 | 10,325 | 15 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.09 | 10,375 | 50 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.06 | 10,725 | 350 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.05 | 10,845 | 120 | 0 | 0 | 0 | 0.00% | 2,000,000 |
24.09.04 | 11,075 | 230 | 93 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,015 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,990 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,880 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,950 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,860 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,000 | 140 | 0 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,930 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,000 | 70 | 91 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,955 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,865 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,825 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,940 | 115 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,660 | 280 | 0 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,555 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,555 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,430 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,290 | 140 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,415 | 125 | 3 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,415 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,310 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,520 | 210 | 0 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,690 | 170 | 0 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,665 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,665 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,700 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,645 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,820 | 175 | 3 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,950 | 130 | 0 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,930 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,800 | 130 | 12 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,880 | 80 | 9 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,015 | 135 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,240 | 225 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,380 | 140 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,555 | 175 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,325 | 230 | 1 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,325 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,235 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,340 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,340 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,255 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,255 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,200 | 55 | 140 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,125 | 75 | 1 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,090 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,145 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,080 | 65 | 172 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,130 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,000 | 130 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,015 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,970 | 45 | 50 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,940 | 30 | 235 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,925 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,925 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,000 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,035 | 35 | 109 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,095 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,910 | 185 | 0 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,915 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,915 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,960 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,600 | 360 | 0 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,595 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,645 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,550 | 95 | 112 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,535 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,570 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,525 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,560 | 35 | 1 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,605 | 45 | 100 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,620 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,545 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,515 | 30 | 141 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,570 | 55 | 1 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,550 | 20 | 50 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,550 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,415 | 135 | 50 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,330 | 85 | 19 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,265 | 65 | 19 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,205 | 60 | 6,598 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,025 | 180 | 3,201 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,025 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,230 | 205 | 10,000 | 0 | 0 | 0.00% | 0 |
24.04.30 | 0 | 10 | 102 | 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
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
7
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
8
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
9
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
10
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"