N2 S&P500 버퍼10% 9월 ETN
(Q550066 ) I 코스피 ETN 11.12 15:3314,920 | 전일 | 14,920 | 고가 | 0 | 상한가 | 19,395 |
거래량 (주) |
0 |
0 0.00% | 시가 | 0 | 저가 | 0 | 하한가 | 10,445 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.12 | 14,840 | 80 | 0 | 0 | 0 | 0.00% | 3,000,000 |
24.11.11 | 14,735 | 105 | 0 | 0 | 0 | 0.00% | 3,000,000 |
24.11.08 | 14,800 | 65 | 0 | 0 | 0 | 0.00% | 3,000,000 |
24.11.07 | 14,700 | 100 | 0 | 0 | 0 | 0.00% | 3,000,000 |
24.11.06 | 14,280 | 420 | 0 | 0 | 0 | 0.00% | 3,000,000 |
24.11.05 | 14,280 | 0 | 0 | 0 | 0 | 0.00% | 3,000,000 |
24.11.04 | 14,300 | 20 | 0 | 0 | 0 | 0.00% | 3,000,000 |
24.11.01 | 14,425 | 125 | 1 | 0 | 0 | 0.00% | 3,000,000 |
24.10.31 | 14,475 | 50 | 0 | 0 | 0 | 0.00% | 3,000,000 |
24.10.30 | 14,475 | 0 | 0 | 0 | 0 | 0.00% | 3,000,000 |
24.10.29 | 14,475 | 0 | 0 | 0 | 0 | 0.00% | 3,000,000 |
24.10.28 | 14,475 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.25 | 14,435 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,435 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,410 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,385 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,300 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,280 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,195 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,195 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,100 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,035 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,095 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,915 | 180 | 0 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,940 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,735 | 205 | 0 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,570 | 165 | 0 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,515 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,650 | 135 | 0 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,840 | 190 | 0 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,840 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,855 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,855 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,765 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,880 | 115 | 0 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,805 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,880 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,880 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,905 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,840 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,750 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,830 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,860 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,890 | 30 | 3 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,845 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,805 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,795 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,835 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,760 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,725 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,805 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,770 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,715 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,780 | 65 | 1 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,865 | 85 | 3 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,045 | 180 | 73 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,055 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,080 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,065 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,965 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,020 | 55 | 3 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,985 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,935 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,950 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,035 | 85 | 1 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,180 | 145 | 0 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,150 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,235 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,235 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,235 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,235 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,220 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,220 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,215 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,215 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,215 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,215 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,230 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,230 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,180 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,175 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,185 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,185 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,190 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,250 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,230 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,235 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,145 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,110 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,110 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,180 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,180 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,170 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,170 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,160 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,125 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,100 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,085 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,065 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,065 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,030 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,030 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,030 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,990 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,915 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,955 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,955 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,955 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,995 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,950 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,850 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,850 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,850 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,860 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,830 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,830 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,840 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,895 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,700 | 195 | 0 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,640 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,805 | 165 | 0 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,795 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,780 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,770 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,705 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,665 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,635 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,730 | 95 | 0 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,800 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,810 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,035 | 1,775 | 1 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,650 | 1,615 | 0 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,650 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,640 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,640 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,620 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,750 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,820 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,775 | 45 | 4 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,735 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,465 | 10 | 7 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,475 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,520 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,485 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,470 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,370 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,370 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,340 | 30 | 10 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,195 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,085 | 25 | 1 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,095 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,900 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,975 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,955 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,640 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,440 | 65 | 1 | 0 | 0 | 0.00% | 0 |
23.12.14 | 12,500 | 135 | 3 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,190 | 40 | 3 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,805 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,775 | 105 | 1 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,805 | 155 | 1 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,590 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,525 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,505 | 145 | 1 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,520 | 40 | 1 | 0 | 0 | 0.00% | 0 |
23.05.08 | 11,385 | 250 | 1 | 0 | 0 | 0.00% | 0 |
23.05.03 | 11,645 | 80 | 1 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,210 | 20 | 5 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,345 | 135 | 31 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,215 | 25 | 6 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,230 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,260 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,150 | 110 | 1 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,965 | 35 | 3 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
공매도 비중 상위 종목
-
2
[코스피·코스닥 전 거래일(12일) 주요공시]
-
3
[속보] 비트코인, 사상 첫 9만달러 돌파
-
4
비트코인보다 도지·시바 거래가 4배나…'묻지마 투자' 과열
-
5
[속보] 비트코인, 사상 첫 9만달러 돌파
-
6
당국 무·저해지 해지율 모형 제시에 "롯데,DB,현대 타격 클듯"
-
7
“이 와중에 수출마저 고꾸라지면 어떡하라고”…무시무시한 예측 낸 이 기관
-
8
어르신 승강기 안전사고 5년새 1천507건…어린이보다 5배 많아
-
9
백화점업계, 15일부터 마지막 정기세일…"연중 최대규모 할인"
-
10
[게시판] 산업부·코트라, '글로벌 사우스 빅4' 투자진출전략 포럼
11.13 07:34
더보기 >