N2 미국 IT TOP5 ETN(H)

(Q550041 )    I    코스피 ETN 11.22 13:59
46,000 전일 46,500 고가 46,030 상한가 60,450 거래량
(주) 		6
500 -1.08% 시가 46,005 저가 46,000 하한가 32,550 거래대금
(백만) 		0
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 47,145 645 2 0 0 0.00% 700,000
24.11.20 46,375 770 2 0 0 0.00% 700,000
24.11.19 46,500 125 3 0 0 0.00% 700,000
24.11.18 47,065 565 206 0 0 0.00% 700,000
24.11.15 47,500 435 35 0 0 0.00% 700,000
24.11.14 47,210 290 33 0 0 0.00% 700,000
24.11.13 47,000 210 182 0 0 0.00% 700,000
24.11.12 47,450 450 1 0 0 0.00% 700,000
24.11.11 47,700 250 3 0 0 0.00% 700,000
24.11.08 46,810 890 28 0 0 0.00% 700,000
24.11.07 45,990 820 1,931 0 0 0.00% 700,000
24.11.06 44,990 1,000 10,038 0 0 0.00% 0
24.11.05 45,100 110 1 0 0 0.00% 0
24.11.04 44,725 375 12 0 0 0.00% 0
24.11.01 45,650 925 3 0 0 0.00% 0
24.10.31 46,235 585 16 0 0 0.00% 0
24.10.30 45,600 635 10,007 0 0 0.00% 0
24.10.29 45,800 200 18 0 0 0.00% 0
24.10.28 45,080 720 17 0 0 0.00% 0
24.10.25 45,200 120 25 0 0 0.00% 0
24.10.24 45,765 565 12 0 0 0.00% 0
24.10.23 45,570 195 21 0 0 0.00% 0
24.10.22 45,105 465 7 0 0 0.00% 0
24.10.21 44,800 305 12 0 0 0.00% 0
24.10.18 44,890 90 1 0 0 0.00% 0
24.10.17 44,830 60 2 0 0 0.00% 0
24.10.16 45,030 200 10 0 0 0.00% 0
24.10.15 44,600 430 39 0 0 0.00% 0
24.10.14 44,520 80 3 0 0 0.00% 0
24.10.11 44,250 270 7 0 0 0.00% 0
24.10.10 43,340 910 0 0 0 0.00% 0
24.10.08 43,925 585 2 0 0 0.00% 0
24.10.07 43,490 435 2 0 0 0.00% 0
24.10.04 43,265 225 0 0 0 0.00% 0
24.10.02 43,825 560 5 0 0 0.00% 0
24.09.30 44,220 395 10 0 0 0.00% 0
24.09.27 44,685 465 10 0 0 0.00% 0
24.09.26 43,900 785 0 0 0 0.00% 0
24.09.25 43,770 130 372 0 0 0.00% 0
24.09.24 44,000 230 258 0 0 0.00% 0
24.09.23 43,875 125 13 0 0 0.00% 0
24.09.20 43,420 455 213 0 0 0.00% 0
24.09.19 43,030 390 1 0 0 0.00% 0
24.09.13 42,610 420 4 0 0 0.00% 0
24.09.12 40,960 1,650 57 0 0 0.00% 0
24.09.11 40,570 390 102 0 0 0.00% 0
24.09.10 40,330 240 12 0 0 0.00% 0
24.09.09 41,275 945 2 0 0 0.00% 0
24.09.06 41,010 265 2 0 0 0.00% 0
24.09.05 41,185 175 27 0 0 0.00% 0
24.09.04 43,115 1,930 41 0 0 0.00% 0
24.09.03 42,645 470 7 0 0 0.00% 0
24.09.02 42,645 0 1 0 0 0.00% 0
24.08.30 41,805 840 5 0 0 0.00% 0
24.08.29 43,410 1,605 63 0 0 0.00% 0
24.08.28 43,495 85 16 0 0 0.00% 0
24.08.27 43,825 330 39 0 0 0.00% 0
24.08.26 43,360 465 98 0 0 0.00% 0
24.08.23 44,010 650 5 0 0 0.00% 0
24.08.22 44,085 75 39 0 0 0.00% 0
24.08.21 44,160 75 20 0 0 0.00% 0
24.08.20 43,290 870 49 0 0 0.00% 0
24.08.19 43,335 45 91 0 0 0.00% 0
24.08.16 42,180 1,155 44 0 0 0.00% 0
24.08.14 41,200 980 47 0 0 0.00% 0
24.08.13 40,855 345 84 0 0 0.00% 0
24.08.12 40,420 435 76 0 0 0.00% 0
24.08.09 39,750 670 2 0 0 0.00% 0
24.08.08 39,585 165 29 0 0 0.00% 0
24.08.07 40,040 455 4 0 0 0.00% 0
24.08.06 39,370 670 85 0 0 0.00% 0
24.08.05 42,125 2,755 166 0 0 0.00% 0
24.08.02 43,785 1,660 131 0 0 0.00% 0
24.08.01 42,730 1,055 74 0 0 0.00% 0
24.07.31 42,870 140 121 0 0 0.00% 0
24.07.30 42,860 10 110 0 0 0.00% 0
24.07.29 42,850 10 50 0 0 0.00% 0
24.07.26 43,065 215 166 0 0 0.00% 0
24.07.25 44,685 1,620 217 0 0 0.00% 0
24.07.24 44,610 75 38 0 0 0.00% 0
24.07.23 44,300 310 17 0 0 0.00% 0
24.07.22 44,680 380 124 0 0 0.00% 0
24.07.19 44,865 185 18 0 0 0.00% 0
24.07.18 46,000 1,135 126 0 0 0.00% 0
24.07.17 46,765 765 17 0 0 0.00% 0
24.07.16 46,700 65 1 0 0 0.00% 0
24.07.15 46,115 585 6 0 0 0.00% 0
24.07.12 47,835 1,720 35 0 0 0.00% 0
24.07.11 47,150 685 1 0 0 0.00% 0
24.07.10 47,000 150 0 0 0 0.00% 0
24.07.09 46,915 85 0 0 0 0.00% 0
24.07.08 46,425 490 5 0 0 0.00% 0
24.07.05 46,455 30 5 0 0 0.00% 0
24.07.04 46,030 425 48 0 0 0.00% 0
24.07.03 45,580 450 75 0 0 0.00% 0
24.07.02 45,115 465 55 0 0 0.00% 0
24.07.01 45,790 675 18 0 0 0.00% 0
24.06.28 45,320 470 6 0 0 0.00% 0
24.06.27 44,980 340 9 0 0 0.00% 0
24.06.26 44,105 875 8 0 0 0.00% 0
24.06.25 44,810 705 58 0 0 0.00% 0
24.06.24 44,895 85 56 0 0 0.00% 0
24.06.21 45,395 500 9 0 0 0.00% 0
24.06.20 45,265 130 5 0 0 0.00% 0
24.06.19 45,145 120 28 0 0 0.00% 0
24.06.18 44,960 185 43 0 0 0.00% 0
24.06.17 44,670 290 5 0 0 0.00% 0
24.06.14 44,925 255 36 0 0 0.00% 0
24.06.13 43,870 1,055 63 0 0 0.00% 0
24.06.12 42,975 895 298 0 0 0.00% 0
24.06.11 42,990 15 27 0 0 0.00% 0
24.06.10 43,090 100 96 0 0 0.00% 0
24.06.07 42,220 870 81 0 0 0.00% 0
24.06.05 41,880 340 70 0 0 0.00% 0
24.06.04 41,335 545 25 0 0 0.00% 0
24.06.03 41,145 190 7 0 0 0.00% 0
24.05.31 41,955 810 74 0 0 0.00% 0
24.05.30 41,995 40 58 0 0 0.00% 0
24.05.29 41,535 460 54 0 0 0.00% 0
24.05.28 41,390 145 214 0 0 0.00% 0
24.05.27 40,955 435 4 0 0 0.00% 0
24.05.24 41,320 365 157 0 0 0.00% 0
24.05.23 40,800 520 20 0 0 0.00% 0
24.05.22 40,550 250 8 0 0 0.00% 0
24.05.21 40,345 205 6 0 0 0.00% 0
24.05.20 40,225 120 5 0 0 0.00% 0
24.05.17 40,355 130 764 0 0 0.00% 0
24.05.16 39,540 815 1,898 0 0 0.00% 0
24.05.14 39,425 115 4 0 0 0.00% 0
24.05.13 39,400 25 17 0 0 0.00% 0
24.05.10 39,390 10 11 0 0 0.00% 0
24.05.09 39,425 35 17 0 0 0.00% 0
24.05.08 39,395 30 539 0 0 0.00% 0
24.05.07 38,840 555 14 0 0 0.00% 0
24.05.03 37,250 1,590 29,952 0 0 0.00% 0
24.05.02 38,170 920 30,010 0 0 0.00% 0
24.04.30 38,430 260 5 0 0 0.00% 0
24.04.29 38,675 245 49 0 0 0.00% 0
24.04.26 36,440 2,235 23 0 0 0.00% 0
24.04.25 37,395 955 70 0 0 0.00% 0
24.04.24 36,450 945 3 0 0 0.00% 0
24.04.23 36,050 400 3 0 0 0.00% 0
24.04.22 36,730 680 42 0 0 0.00% 0
24.04.19 37,360 630 549 0 0 0.00% 0
24.04.18 37,525 165 7 0 0 0.00% 0
24.04.17 37,700 175 35 0 0 0.00% 0
24.04.16 38,625 925 202 0 0 0.00% 0
24.04.15 39,020 0 0 0 0 0.00% 0
24.04.12 37,580 1,440 209 0 0 0.00% 0
24.04.11 37,925 345 3 0 0 0.00% 0
24.04.09 37,925 0 12 0 0 0.00% 0
24.04.08 37,305 620 10 0 0 0.00% 0
24.04.05 38,095 790 19 0 0 0.00% 0
24.04.04 37,845 250 4 0 0 0.00% 0
24.04.03 38,085 240 4 0 0 0.00% 0
24.04.02 38,095 10 32 0 0 0.00% 0
24.04.01 37,925 170 50 0 0 0.00% 0
24.03.29 37,925 0 4 0 0 0.00% 0
24.03.28 38,025 100 44 0 0 0.00% 0
24.03.27 38,310 285 66 0 0 0.00% 0
24.03.26 38,300 10 1,437 0 0 0.00% 0
24.03.25 37,930 370 1,108 0 0 0.00% 0
24.03.22 38,370 440 38 0 0 0.00% 0
24.03.21 37,535 835 39 0 0 0.00% 0
24.03.20 37,215 320 29 0 0 0.00% 0
24.03.19 37,025 190 61 0 0 0.00% 0
24.03.18 37,325 300 4 0 0 0.00% 0
24.03.15 37,195 130 34 0 0 0.00% 0
24.03.14 37,170 25 24 0 0 0.00% 0
24.03.13 36,395 775 38 0 0 0.00% 0
24.03.12 36,270 125 56 0 0 0.00% 0
24.03.11 36,825 555 19 0 0 0.00% 0
24.03.08 35,950 875 10 0 0 0.00% 0
24.03.07 36,020 70 72 0 0 0.00% 0
24.03.06 36,310 290 4 0 0 0.00% 0
24.03.05 36,450 140 269 0 0 0.00% 0
24.03.04 35,645 805 317 0 0 0.00% 0
24.02.29 35,915 270 53 0 0 0.00% 0
24.02.28 35,815 100 20 0 0 0.00% 0
24.02.27 36,190 375 56 0 0 0.00% 0
24.02.26 36,420 230 8 0 0 0.00% 0
24.02.23 35,540 880 7 0 0 0.00% 0
24.02.22 34,595 945 29 0 0 0.00% 0
24.02.21 34,980 385 44 0 0 0.00% 0
24.02.20 35,180 200 83 0 0 0.00% 0
24.02.19 35,395 215 11 0 0 0.00% 0
24.02.16 35,710 315 13 0 0 0.00% 0
24.02.15 35,390 320 209 0 0 0.00% 0
24.02.14 35,820 430 56 0 0 0.00% 0
24.02.13 35,600 220 194 0 0 0.00% 0
24.02.08 35,030 570 181 0 0 0.00% 0
24.02.07 35,265 235 6 0 0 0.00% 0
24.02.06 34,750 515 26 0 0 0.00% 0
24.02.05 34,225 525 2,034 0 0 0.00% 0
24.02.02 33,260 965 20 0 0 0.00% 0
24.02.01 33,995 735 1,522 0 0 0.00% 0
24.01.31 34,615 620 44 0 0 0.00% 0
24.01.30 34,175 440 765 0 0 0.00% 0
24.01.29 34,015 160 62 0 0 0.00% 0
24.01.26 34,010 5 15 0 0 0.00% 0
24.01.25 33,790 220 53 0 0 0.00% 0
24.01.24 33,485 305 82 0 0 0.00% 0
24.01.23 33,680 195 9 0 0 0.00% 0
24.01.22 32,895 785 19 0 0 0.00% 0
24.01.19 32,265 630 147 0 0 0.00% 0
24.01.18 32,140 125 143 0 0 0.00% 0
24.01.17 32,105 35 146 0 0 0.00% 0
24.01.16 32,365 260 3 0 0 0.00% 0
24.01.15 32,185 180 130 0 0 0.00% 0
24.01.12 32,265 80 72 0 0 0.00% 0
24.01.11 31,675 590 345 0 0 0.00% 0
24.01.10 31,310 365 4 0 0 0.00% 0
24.01.09 30,345 965 51 0 0 0.00% 0
24.01.08 30,280 65 12 0 0 0.00% 0
24.01.05 30,620 340 43 0 0 0.00% 0
24.01.04 30,750 130 103 0 0 0.00% 0
24.01.03 31,360 610 55 0 0 0.00% 0
24.01.02 31,520 160 35 0 0 0.00% 0
23.12.28 31,495 25 473 0 0 0.00% 0
23.12.27 31,535 40 243 0 0 0.00% 0
23.12.26 31,490 45 255 0 0 0.00% 0
23.12.22 31,230 260 2 0 0 0.00% 0
23.12.21 31,525 295 211 0 0 0.00% 0
23.12.20 31,415 110 2 0 0 0.00% 0
23.12.19 31,035 380 339 0 0 0.00% 0
23.12.18 30,785 250 43 0 0 0.00% 0
23.12.15 31,110 325 8 0 0 0.00% 0
23.12.14 30,740 370 57 0 0 0.00% 0
23.12.13 30,515 225 144 0 0 0.00% 0
23.12.12 30,760 245 5 0 0 0.00% 0
23.12.11 30,685 75 63 0 0 0.00% 0
23.12.08 30,035 650 2 0 0 0.00% 0
23.12.07 30,565 530 6 0 0 0.00% 0
23.12.06 29,855 710 191 0 0 0.00% 0
23.12.05 30,380 525 40 0 0 0.00% 0
23.12.04 30,400 20 36 0 0 0.00% 0
23.12.01 30,795 395 149 0 0 0.00% 0
23.11.30 30,985 190 45 0 0 0.00% 0
23.11.29 30,860 125 3 0 0 0.00% 0
23.11.28 30,710 150 12 0 0 0.00% 0
23.11.27 31,110 400 34 0 0 0.00% 0
23.11.24 31,105 5 1 0 0 0.00% 0
23.11.23 30,920 185 646 0 0 0.00% 0
23.11.22 31,230 310 9 0 0 0.00% 0
23.11.21 30,630 600 32 0 0 0.00% 0
23.11.20 30,895 265 7 0 0 0.00% 0
23.11.17 30,410 485 123 0 0 0.00% 0
23.11.16 30,835 425 120 0 0 0.00% 0
23.11.15 30,300 535 121 0 0 0.00% 0
23.11.14 30,135 165 277 0 0 0.00% 0
23.11.13 29,675 460 49 0 0 0.00% 0
23.11.09 29,530 255 632 0 0 0.00% 0
23.11.08 29,165 365 623 0 0 0.00% 0
23.11.07 28,910 255 57 0 0 0.00% 0
23.11.06 28,570 340 10 0 0 0.00% 0
23.11.03 27,680 890 10 0 0 0.00% 0
23.11.02 27,440 240 2 0 0 0.00% 0
23.11.01 27,340 100 2 0 0 0.00% 0
23.10.30 26,785 260 3 0 0 0.00% 0
23.10.27 27,035 250 322 0 0 0.00% 0
23.10.26 28,095 1,060 14 0 0 0.00% 0
23.10.24 27,705 380 50 0 0 0.00% 0
23.10.23 27,965 260 46 0 0 0.00% 0
23.10.20 28,115 150 15 0 0 0.00% 0
23.10.19 28,545 430 4 0 0 0.00% 0
23.10.18 28,895 350 121 0 0 0.00% 0
23.10.16 29,090 400 4 0 0 0.00% 0
23.10.13 29,210 120 4 0 0 0.00% 0
23.10.12 28,760 450 107 0 0 0.00% 0
23.10.11 28,690 70 23 0 0 0.00% 0
23.10.10 27,985 705 9 0 0 0.00% 0
23.10.06 27,905 80 93 0 0 0.00% 0
23.10.05 27,395 510 17 0 0 0.00% 0
23.10.04 27,240 155 6 0 0 0.00% 0
23.09.27 27,690 450 114 0 0 0.00% 0
23.09.26 27,575 115 2 0 0 0.00% 0
23.09.25 27,575 0 1 0 0 0.00% 0
23.09.22 27,960 385 84 0 0 0.00% 0
23.09.21 28,735 775 118 0 0 0.00% 0
23.09.20 28,860 125 143 0 0 0.00% 0
23.09.18 29,485 625 12 0 0 0.00% 0
23.09.15 29,420 65 1 0 0 0.00% 0
23.09.14 28,975 445 35 0 0 0.00% 0
23.09.13 29,310 335 105 0 0 0.00% 0
23.09.12 29,175 135 141 0 0 0.00% 0
23.09.08 29,105 85 134 0 0 0.00% 0
23.09.07 29,660 555 20 0 0 0.00% 0
23.09.06 29,645 15 32 0 0 0.00% 0
23.09.04 29,765 85 15 0 0 0.00% 0
23.09.01 29,590 175 84 0 0 0.00% 0
23.08.31 29,380 210 849 0 0 0.00% 0
23.08.30 28,715 665 75 0 0 0.00% 0
23.08.29 28,485 230 315 0 0 0.00% 0
23.08.28 28,375 110 16 0 0 0.00% 0
23.08.25 29,350 975 207 0 0 0.00% 0
23.08.24 28,515 835 17 0 0 0.00% 0
23.08.23 28,470 45 72 0 0 0.00% 0
23.08.22 27,755 715 195 0 0 0.00% 0
23.08.21 27,865 110 211 0 0 0.00% 0
23.08.18 28,045 180 65 0 0 0.00% 0
23.08.17 28,370 325 116 0 0 0.00% 0
23.08.16 27,925 445 227 0 0 0.00% 0
23.08.14 28,260 335 67 0 0 0.00% 0
23.08.11 28,280 20 4 0 0 0.00% 0
23.08.10 28,770 490 151 0 0 0.00% 0
23.08.09 28,810 40 207 0 0 0.00% 0
23.08.08 28,800 10 16 0 0 0.00% 0
23.08.04 28,400 625 746 0 0 0.00% 0
23.08.03 29,060 660 20 0 0 0.00% 0
23.08.02 29,475 415 123 0 0 0.00% 0
23.08.01 29,375 100 375 0 0 0.00% 0
23.07.31 28,875 500 56 0 0 0.00% 0
23.07.28 29,045 170 24 0 0 0.00% 0
23.07.27 28,710 335 235 0 0 0.00% 0
23.07.26 28,460 250 39 0 0 0.00% 0
23.07.25 28,390 70 8 0 0 0.00% 0
23.07.24 28,610 220 57 0 0 0.00% 0
23.07.21 29,240 630 61 0 0 0.00% 0
23.07.19 29,085 310 267 0 0 0.00% 0
23.07.18 28,900 185 244 0 0 0.00% 0
23.07.17 29,000 100 24 0 0 0.00% 0
23.07.14 28,290 710 517 0 0 0.00% 0
23.07.13 27,715 575 813 0 0 0.00% 0
23.07.12 27,560 155 1 0 0 0.00% 0
23.07.11 27,760 200 44 0 0 0.00% 0
23.07.10 27,940 180 123 0 0 0.00% 0
23.07.07 27,945 5 241 0 0 0.00% 0
23.07.06 28,005 60 332 0 0 0.00% 0
23.07.04 28,170 155 112 0 0 0.00% 0
23.07.03 27,595 575 333 0 0 0.00% 0
23.06.30 27,755 160 115 0 0 0.00% 0
23.06.29 27,620 135 199 0 0 0.00% 0
23.06.28 27,305 315 117 0 0 0.00% 0
23.06.27 27,945 640 74 0 0 0.00% 0
23.06.26 28,050 105 109 0 0 0.00% 0
23.06.23 27,515 535 35 0 0 0.00% 0
23.06.22 27,965 450 40 0 0 0.00% 0
23.06.21 27,845 120 54 0 0 0.00% 0
23.06.20 27,895 50 35 0 0 0.00% 0
23.06.19 28,155 260 6 0 0 0.00% 0
23.06.16 27,845 310 243 0 0 0.00% 0
23.06.15 27,545 300 375 0 0 0.00% 0
23.06.14 27,450 95 164 0 0 0.00% 0
23.06.13 26,945 505 48 0 0 0.00% 0
23.06.12 26,830 115 15 0 0 0.00% 0
23.06.09 26,335 495 989 0 0 0.00% 0
23.06.08 27,260 925 1,981 0 0 0.00% 0
23.06.07 27,100 160 11 0 0 0.00% 0
23.06.05 27,180 80 385 0 0 0.00% 0
23.06.02 26,555 625 1,031 0 0 0.00% 0
23.06.01 26,960 405 997 0 0 0.00% 0
23.05.31 26,900 60 607 0 0 0.00% 0
23.05.30 26,135 765 914 0 0 0.00% 0
23.05.26 26,185 50 95 0 0 0.00% 0
23.05.25 24,690 1,495 159 0 0 0.00% 0
23.05.24 25,115 425 19 0 0 0.00% 0
23.05.23 25,000 115 9 0 0 0.00% 0
23.05.22 25,200 200 102 0 0 0.00% 0
23.05.19 24,605 595 596 0 0 0.00% 0
23.05.18 24,340 265 9 0 0 0.00% 0
23.05.17 23,940 400 44 0 0 0.00% 0
23.05.16 23,890 50 2,327 0 0 0.00% 0
23.05.15 24,000 110 2,336 0 0 0.00% 0
23.05.12 23,780 220 142 0 0 0.00% 0
23.05.11 23,245 535 14 0 0 0.00% 0
23.05.10 23,335 90 22 0 0 0.00% 0
23.05.09 23,200 135 10 0 0 0.00% 0
23.05.08 22,815 385 7 0 0 0.00% 0
23.05.04 22,840 25 5 0 0 0.00% 0
23.05.03 22,975 135 11 0 0 0.00% 0
23.05.02 22,900 75 48 0 0 0.00% 0
23.04.28 22,580 320 136 0 0 0.00% 0
23.04.27 22,630 50 39 0 0 0.00% 0
23.04.26 22,320 310 120 0 0 0.00% 0
23.04.25 22,340 20 17 0 0 0.00% 0
23.04.24 22,375 35 88 0 0 0.00% 0
23.04.21 22,470 95 25 0 0 0.00% 0
23.04.20 22,335 135 175 0 0 0.00% 0
23.04.19 22,310 25 8 0 0 0.00% 0
23.04.18 22,380 70 39 0 0 0.00% 0
23.04.14 21,785 510 21 0 0 0.00% 0
23.04.13 21,985 200 124 0 0 0.00% 0
23.04.12 22,380 395 68 0 0 0.00% 0
23.04.11 22,375 5 4 0 0 0.00% 0
23.04.10 22,475 100 46 0 0 0.00% 0
23.04.07 21,970 505 23 0 0 0.00% 0
23.04.06 22,400 430 205 0 0 0.00% 0
23.04.05 22,380 20 27 0 0 0.00% 0
23.04.04 22,250 130 9 0 0 0.00% 0
23.04.03 22,065 185 49 0 0 0.00% 0
23.03.31 21,785 280 44 0 0 0.00% 0
23.03.30 21,485 300 6 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 14:20 더보기 >