N2 코스피 200 TR ETN
(Q550084 ) I 코스피 ETN 11.22 12:549,810 | 전일 | 9,705 | 고가 | 9,865 | 상한가 | 12,615 |
거래량 (주) |
2 |
105 1.08% | 시가 | 9,865 | 저가 | 9,810 | 하한가 | 6,795 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,770 | 65 | 3 | 0 | 0 | 0.00% | 2,000,000 |
24.11.20 | 9,695 | 75 | 5 | 0 | 0 | 0.00% | 2,000,000 |
24.11.19 | 9,700 | 5 | 2 | 0 | 0 | 0.00% | 2,000,000 |
24.11.18 | 9,405 | 295 | 7 | 0 | 0 | 0.00% | 2,000,000 |
24.11.15 | 9,460 | 55 | 2 | 0 | 0 | 0.00% | 2,000,000 |
24.11.14 | 9,605 | 145 | 19 | 0 | 0 | 0.00% | 2,000,000 |
24.11.13 | 9,800 | 195 | 3 | 0 | 0 | 0.00% | 2,000,000 |
24.11.12 | 10,005 | 205 | 13 | 0 | 0 | 0.00% | 2,000,000 |
24.11.11 | 10,140 | 135 | 3 | 0 | 0 | 0.00% | 2,000,000 |
24.11.08 | 10,055 | 85 | 34 | 0 | 0 | 0.00% | 2,000,000 |
24.11.07 | 10,060 | 5 | 2 | 0 | 0 | 0.00% | 2,000,000 |
24.11.06 | 10,065 | 5 | 31 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,120 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,990 | 130 | 3 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,140 | 150 | 2 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,260 | 120 | 54 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,255 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,195 | 60 | 2 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,185 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,205 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,140 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,225 | 85 | 6 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,265 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,340 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,300 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,230 | 70 | 22 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,400 | 170 | 2 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,280 | 120 | 2 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,280 | 0 | 22 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,280 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,180 | 100 | 53 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,135 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,070 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,055 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,540 | 485 | 2 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,560 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,365 | 195 | 7 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,345 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,270 | 75 | 13 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,225 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,260 | 35 | 3 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,225 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,165 | 60 | 2 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,055 | 110 | 3 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,985 | 70 | 2 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,055 | 70 | 2 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,890 | 165 | 2 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,225 | 335 | 2 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,280 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,270 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,685 | 415 | 5 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,720 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,720 | 0 | 51 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,615 | 105 | 13 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,775 | 160 | 2 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,805 | 30 | 3 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,915 | 110 | 2 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,820 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,905 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,825 | 80 | 2 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,905 | 80 | 2 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,910 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,895 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,640 | 255 | 42 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,530 | 110 | 42 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,525 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,410 | 115 | 14 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,110 | 300 | 3 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,220 | 110 | 3 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,200 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,835 | 365 | 13 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,920 | 1,085 | 4 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,325 | 405 | 4 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,230 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,035 | 195 | 3 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,110 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,005 | 105 | 2 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,020 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,155 | 135 | 2 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,300 | 145 | 3 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,325 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,335 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,400 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,645 | 245 | 2 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,670 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,640 | 30 | 14 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,640 | 0 | 11 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,755 | 115 | 2 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,615 | 140 | 2 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,675 | 60 | 2 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,700 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,520 | 180 | 4 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,390 | 130 | 2 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,295 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,265 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,255 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,280 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,105 | 175 | 2 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,150 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,135 | 15 | 5 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,130 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,230 | 100 | 2 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,260 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,275 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,070 | 205 | 3 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,995 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,990 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,085 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,830 | 255 | 2 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,875 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,875 | 0 | 5 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,895 | 20 | 15 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,745 | 150 | 2 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,755 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,635 | 120 | 4 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,670 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,665 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,880 | 215 | 3 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,870 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,820 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,765 | 55 | 3 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,910 | 145 | 2 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,940 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,955 | 15 | 7 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,000 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,010 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,070 | 60 | 2 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,935 | 135 | 5 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,950 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,975 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,005 | 30 | 8 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,955 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,890 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,825 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,670 | 155 | 2 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,705 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,690 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,595 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,540 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,640 | 100 | 2 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,490 | 150 | 2 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,460 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,375 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,545 | 170 | 2 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,455 | 90 | 3 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,600 | 145 | 8 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,710 | 110 | 2 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,880 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,715 | 165 | 2 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,020 | 305 | 2 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,930 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,920 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,020 | 100 | 2 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,970 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,000 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,125 | 125 | 2 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,980 | 145 | 2 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,935 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,910 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,965 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,895 | 70 | 2 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,935 | 40 | 5 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,850 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,560 | 290 | 2 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,470 | 90 | 2 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,575 | 105 | 102 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,640 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,650 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,665 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,540 | 125 | 5 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,505 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,580 | 75 | 3 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,470 | 110 | 2 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,405 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,505 | 100 | 2 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,515 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,375 | 140 | 2 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,310 | 65 | 2 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,390 | 80 | 2 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,415 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,535 | 120 | 2 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,495 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,385 | 110 | 2 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,435 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,410 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,365 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,400 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,295 | 105 | 2 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,435 | 140 | 3 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,340 | 95 | 2 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,215 | 125 | 2 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,140 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,260 | 120 | 2 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,055 | 205 | 2 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,785 | 270 | 2 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,780 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,935 | 155 | 2 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,795 | 140 | 2 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,675 | 120 | 2 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,735 | 60 | 2 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,770 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,770 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,815 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,700 | 115 | 2 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,540 | 160 | 402 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,805 | 265 | 12 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,830 | 25 | 2 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,880 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,910 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,990 | 80 | 2 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,040 | 50 | 3 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,230 | 190 | 2 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,180 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,135 | 45 | 2 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,190 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,430 | 240 | 2 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,550 | 120 | 2 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,285 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.12.27 | 0 | 95 | 1 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
2
성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가
-
3
전일대비 거래량 증가 종목(코스피)
-
4
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
5
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
6
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
7
디지틀조선(033130) 소폭 상승세 +4.16%
-
8
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
9
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
10
니케이지수(일본) : ▲389.15엔(+1.02%), 38,415.32엔 [전장마감]