N2 S&P500 버퍼10% 3월 ETN(H)
(Q550077 ) I 코스피 ETN 09.19 15:3212,565 | 전일 | 12,565 | 고가 | 0 | 상한가 | 16,330 |
거래량 (주) |
0 |
0 0.00% | 시가 | 0 | 저가 | 0 | 하한가 | 8,800 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.19 | 12,445 | 120 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.13 | 12,410 | 35 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.12 | 12,285 | 125 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.11 | 12,255 | 30 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.10 | 12,195 | 60 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.09 | 12,315 | 120 | 1 | 0 | 0 | 0.00% | 1,000,000 |
24.09.06 | 12,325 | 10 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.05 | 12,335 | 10 | 0 | 0 | 0 | 0.00% | 1,000,000 |
24.09.04 | 12,520 | 185 | 0 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,480 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,435 | 45 | 3 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,415 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,450 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,445 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,445 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,425 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,440 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,420 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,420 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,365 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,345 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,185 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,060 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,045 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,015 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,870 | 145 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,910 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,890 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,825 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,120 | 295 | 0 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,355 | 235 | 0 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,270 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,300 | 30 | 1 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,240 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,180 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,210 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,315 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,325 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,305 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,350 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,400 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,405 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,405 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,395 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,385 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,395 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,375 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,375 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,320 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,305 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,295 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,265 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,250 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,255 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,255 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,220 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,220 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,220 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,230 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,240 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,245 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,230 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,205 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,155 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,155 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,150 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,095 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,065 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,055 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,055 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,975 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,960 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,900 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,890 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,910 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,980 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,980 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,975 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,955 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,010 | 55 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,000 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,315 | 315 | 0 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,950 | 365 | 3 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,950 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,835 | 115 | 0 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,835 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,810 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,775 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,775 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,760 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,615 | 145 | 0 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,600 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,665 | 65 | 0 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,660 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,660 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,540 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,625 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,495 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,475 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,475 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,560 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,565 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,565 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,705 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,750 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,800 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,645 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,565 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,385 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,135 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,495 | 645 | 1 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,450 | 200 | 2 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,545 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,455 | 125 | 5 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,455 | 35 | 5 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,370 | 75 | 11 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,400 | 30 | 11 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,360 | 40 | 8 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,335 | 30 | 3 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,395 | 60 | 9 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,425 | 30 | 1 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,320 | 105 | 1 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,270 | 40 | 5 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[2보] 美 다우·S&P500 사상 최고치 마감…나스닥 2.5%↑
-
2
[속보] 파벨 체코 대통령 "두코보니 원전 건설, 한국 수주 낙관"
-
3
연준 빅컷에 국제금값 1%대↑…온스당 2천600달러 돌파 임박?
-
4
연준 빅컷에 美 주택담보대출 금리 1년반 만에 최저
-
5
[1보] 美 다우지수 첫 42,000선 돌파 마감…나스닥 2.5%↑
-
6
체코대통령 "한국 원전수주 낙관"…尹 "원자력동맹 구축"(종합)
-
7
'빅컷' 하루 뒤 뉴욕증시 랠리…다우·S&P 500 사상 최고치 마감(종합)
-
8
[뉴욕유가] 이스라엘·헤즈볼라 전면전 우려…WTI 1.47%↑
-
9
美, 권도형의 테라폼 파산승인…"청산후 최소 2천억원 지급가능"
-
10
美 연준 금리 '빅컷' 다음날…엔비디아 3.9%·애플 3.7% 상승(종합)