N2 US 500 ETN(H)
(Q550080 ) I 코스피 ETN 11.22 15:3315,255 | 전일 | 15,255 | 고가 | 0 | 상한가 | 19,830 |
거래량 (주) |
0 |
0 0.00% | 시가 | 0 | 저가 | 0 | 하한가 | 10,680 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 15,255 | 70 | 0 | 0 | 0 | 0.00% | 700,000 |
24.11.21 | 15,275 | 20 | 0 | 0 | 0 | 0.00% | 700,000 |
24.11.20 | 15,185 | 90 | 0 | 0 | 0 | 0.00% | 700,000 |
24.11.19 | 15,180 | 5 | 0 | 0 | 0 | 0.00% | 700,000 |
24.11.18 | 15,255 | 75 | 0 | 0 | 0 | 0.00% | 700,000 |
24.11.15 | 15,395 | 140 | 0 | 0 | 0 | 0.00% | 700,000 |
24.11.13 | 15,435 | 40 | 0 | 0 | 0 | 0.00% | 700,000 |
24.11.12 | 15,435 | 0 | 0 | 0 | 0 | 0.00% | 700,000 |
24.11.11 | 15,345 | 90 | 0 | 0 | 0 | 0.00% | 700,000 |
24.11.08 | 15,260 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.11.07 | 15,045 | 215 | 0 | 0 | 0 | 0.00% | 0 |
24.11.06 | 14,705 | 340 | 0 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,735 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.11.04 | 14,720 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.11.01 | 14,885 | 165 | 0 | 0 | 0 | 0.00% | 0 |
24.10.31 | 14,975 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.10.30 | 14,945 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,945 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,945 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.25 | 14,945 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,020 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,020 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,020 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,970 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,960 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,955 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,015 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,895 | 120 | 0 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,815 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,815 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,620 | 195 | 0 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,715 | 95 | 0 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,620 | 95 | 0 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,620 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,710 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,725 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,755 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,675 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,685 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,665 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,650 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,580 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,350 | 230 | 0 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,225 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,005 | 220 | 0 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,970 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,930 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,075 | 145 | 0 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,125 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,125 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,425 | 300 | 0 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,410 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,340 | 70 | 0 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,305 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,405 | 100 | 0 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,405 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,420 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,340 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,385 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,355 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,355 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,220 | 135 | 0 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,220 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,895 | 325 | 0 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,685 | 210 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,645 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,565 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,360 | 205 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,445 | 85 | 0 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,420 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,315 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,850 | 535 | 0 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,165 | 315 | 0 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,990 | 175 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,005 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,005 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,925 | 80 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,955 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,195 | 240 | 0 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,195 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,195 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,285 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,410 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,420 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,420 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,390 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,370 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,400 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,285 | 115 | 0 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,285 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,225 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,180 | 45 | 0 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,160 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,085 | 75 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,065 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,065 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,065 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,025 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,025 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,015 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,055 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,085 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,090 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,060 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,020 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,915 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,915 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,910 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,785 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,785 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,720 | 65 | 3 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,720 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,560 | 160 | 0 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,535 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,535 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,445 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,480 | 35 | 0 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,585 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,615 | 30 | 0 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,605 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,555 | 50 | 0 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,680 | 125 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,640 | 40 | 0 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,625 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,620 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,620 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,620 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,395 | 225 | 0 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,395 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,380 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,290 | 90 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,290 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,280 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,010 | 270 | 0 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,905 | 105 | 0 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,105 | 200 | 0 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,105 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,045 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,935 | 110 | 0 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,040 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,830 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,795 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,795 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,910 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,970 | 60 | 1 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,990 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,240 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,345 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,455 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,455 | 25 | 4 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,050 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,865 | 125 | 2 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,405 | 40 | 2 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,070 | 65 | 2 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,590 | 85 | 1 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,275 | 100 | 1 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,080 | 55 | 1 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,245 | 120 | 1 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.