N2 KIS CD금리투자 ETN
(Q550082 ) I 코스피 ETN 09.20 15:3352,770 | 전일 | 52,765 | 고가 | 52,770 | 상한가 | 68,590 |
거래량 (주) |
0 |
5 0.01% | 시가 | 52,770 | 저가 | 52,770 | 하한가 | 36,940 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 52,765 | 5 | 0 | 0 | 0 | 0.00% | 14,000,000 |
24.09.19 | 52,750 | 15 | 0 | 0 | 0 | 0.00% | 14,000,000 |
24.09.13 | 52,745 | 5 | 0 | 0 | 0 | 0.00% | 14,000,000 |
24.09.12 | 52,715 | 30 | 0 | 0 | 0 | 0.00% | 14,000,000 |
24.09.11 | 52,695 | 20 | 0 | 0 | 0 | 0.00% | 14,000,000 |
24.09.10 | 52,705 | 10 | 40,000 | 0 | 0 | 0.00% | 14,000,000 |
24.09.09 | 52,700 | 5 | 0 | 0 | 0 | 0.00% | 14,000,000 |
24.09.06 | 52,695 | 5 | 0 | 0 | 0 | 0.00% | 14,000,000 |
24.09.05 | 52,685 | 10 | 0 | 0 | 0 | 0.00% | 14,000,000 |
24.09.04 | 52,675 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.09.03 | 52,670 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 52,665 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.30 | 52,665 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.08.29 | 52,645 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.08.28 | 52,640 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.27 | 52,635 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.26 | 52,630 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.23 | 52,625 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.22 | 52,610 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.21 | 52,605 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.20 | 52,600 | 5 | 21,501 | 0 | 0 | 0.00% | 0 |
24.08.19 | 52,595 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.16 | 52,590 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.08.14 | 52,575 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.13 | 52,565 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.08.12 | 52,560 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.09 | 52,555 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.08 | 52,540 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.07 | 52,535 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.08.06 | 52,530 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.08.05 | 52,530 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.02 | 52,520 | 10 | 3 | 0 | 0 | 0.00% | 0 |
24.08.01 | 52,505 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.31 | 52,500 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.30 | 52,495 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.29 | 52,490 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.26 | 52,485 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.25 | 52,470 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.24 | 52,465 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.23 | 52,465 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.22 | 52,460 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.07.19 | 52,450 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.07.18 | 52,435 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.17 | 52,430 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.16 | 52,425 | 5 | 500 | 0 | 0 | 0.00% | 0 |
24.07.15 | 52,425 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.07.12 | 52,415 | 10 | 6 | 0 | 0 | 0.00% | 0 |
24.07.11 | 52,400 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.10 | 52,395 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.09 | 52,390 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.08 | 52,385 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.07.05 | 52,380 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.04 | 52,365 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.07.03 | 52,360 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.02 | 52,355 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.07.01 | 52,350 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.28 | 52,345 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.27 | 52,330 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.06.26 | 52,325 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.25 | 52,320 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.24 | 52,315 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.21 | 52,310 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.20 | 52,290 | 20 | 0 | 0 | 0 | 0.00% | 0 |
24.06.19 | 52,285 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.06.18 | 52,280 | 5 | 10,000 | 0 | 0 | 0.00% | 0 |
24.06.17 | 52,275 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.14 | 52,270 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 52,255 | 15 | 16 | 0 | 0 | 0.00% | 0 |
24.06.12 | 52,250 | 5 | 296 | 0 | 0 | 0.00% | 0 |
24.06.11 | 52,245 | 5 | 96 | 0 | 0 | 0.00% | 0 |
24.06.10 | 52,245 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.06.07 | 52,235 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.06.05 | 52,220 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.06.04 | 52,210 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.06.03 | 52,210 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.31 | 52,205 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.05.30 | 52,190 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.05.29 | 52,180 | 10 | 15 | 0 | 0 | 0.00% | 0 |
24.05.28 | 52,175 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.05.27 | 52,175 | 0 | 2 | 0 | 0 | 0.00% | 0 |
24.05.24 | 52,170 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.05.23 | 52,150 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.05.22 | 52,145 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.05.21 | 52,140 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.05.20 | 52,135 | 5 | 344 | 0 | 0 | 0.00% | 0 |
24.05.17 | 52,135 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.16 | 52,120 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.05.14 | 52,110 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.05.13 | 52,100 | 10 | 0 | 0 | 0 | 0.00% | 0 |
24.05.10 | 52,100 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.09 | 52,085 | 15 | 76 | 0 | 0 | 0.00% | 0 |
24.05.08 | 52,080 | 5 | 4 | 0 | 0 | 0.00% | 0 |
24.05.07 | 52,070 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.05.03 | 52,070 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.02 | 52,050 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.04.30 | 52,035 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.04.29 | 52,030 | 5 | 0 | 0 | 0 | 0.00% | 0 |
24.04.26 | 52,020 | 10 | 5 | 0 | 0 | 0.00% | 0 |
24.04.25 | 52,010 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 52,000 | 10 | 285,000 | 0 | 0 | 0.00% | 0 |
24.04.23 | 51,995 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.22 | 51,990 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.04.19 | 51,985 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.18 | 51,975 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.17 | 51,965 | 10 | 23 | 0 | 0 | 0.00% | 0 |
24.04.16 | 51,965 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.15 | 51,955 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.11 | 51,940 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.04.09 | 51,935 | 5 | 340 | 0 | 0 | 0.00% | 0 |
24.04.08 | 51,925 | 10 | 10 | 0 | 0 | 0.00% | 0 |
24.04.05 | 51,920 | 5 | 6 | 0 | 0 | 0.00% | 0 |
24.04.04 | 51,905 | 15 | 10 | 0 | 0 | 0.00% | 0 |
24.04.03 | 51,895 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.03.20 | 51,825 | 10 | 4 | 0 | 0 | 0.00% | 0 |
24.03.19 | 51,825 | 0 | 16 | 0 | 0 | 0.00% | 0 |
24.03.18 | 51,815 | 10 | 12 | 0 | 0 | 0.00% | 0 |
24.03.13 | 51,790 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.03.11 | 51,780 | 10 | 7 | 0 | 0 | 0.00% | 0 |
24.03.05 | 51,750 | 5 | 280 | 0 | 0 | 0.00% | 0 |
24.03.04 | 51,750 | 0 | 10 | 0 | 0 | 0.00% | 0 |
24.02.29 | 51,735 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.02.28 | 51,720 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.02.27 | 51,710 | 10 | 1 | 0 | 0 | 0.00% | 0 |
24.02.26 | 51,705 | 5 | 21 | 0 | 0 | 0.00% | 0 |
24.02.23 | 51,705 | 0 | 10 | 0 | 0 | 0.00% | 0 |
24.02.22 | 51,690 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.02.21 | 51,680 | 10 | 2,026 | 0 | 0 | 0.00% | 0 |
24.02.19 | 51,675 | 5 | 306 | 0 | 0 | 0.00% | 0 |
24.02.16 | 51,665 | 10 | 46 | 0 | 0 | 0.00% | 0 |
24.02.13 | 51,640 | 5 | 6 | 0 | 0 | 0.00% | 0 |
24.02.05 | 51,595 | 10 | 1,000 | 0 | 0 | 0.00% | 0 |
24.02.02 | 51,590 | 5 | 1,000 | 0 | 0 | 0.00% | 0 |
24.01.22 | 51,525 | 5 | 5,000 | 0 | 0 | 0.00% | 0 |
24.01.19 | 51,520 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.01.16 | 51,495 | 10 | 8 | 0 | 0 | 0.00% | 0 |
24.01.15 | 51,490 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.01.10 | 51,465 | 10 | 7 | 0 | 0 | 0.00% | 0 |
24.01.09 | 51,460 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.01.08 | 51,450 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.01.05 | 51,450 | 0 | 1 | 0 | 0 | 0.00% | 0 |
24.01.04 | 51,430 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.12.18 | 51,340 | 5 | 10 | 0 | 0 | 0.00% | 0 |
23.12.11 | 51,305 | 5 | 6 | 0 | 0 | 0.00% | 0 |
23.12.08 | 51,295 | 10 | 600,002 | 0 | 0 | 0.00% | 0 |
23.12.06 | 51,275 | 5 | 630,002 | 0 | 0 | 0.00% | 0 |
23.12.05 | 51,270 | 5 | 100,000 | 0 | 0 | 0.00% | 0 |
23.12.01 | 51,260 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.11.30 | 51,245 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.11.29 | 51,240 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.11.27 | 51,230 | 10 | 4 | 0 | 0 | 0.00% | 0 |
23.11.22 | 51,200 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.11.20 | 51,190 | 5 | 45,002 | 0 | 0 | 0.00% | 0 |
23.11.16 | 51,175 | 10 | 5 | 0 | 0 | 0.00% | 0 |
23.11.15 | 51,165 | 10 | 100,000 | 0 | 0 | 0.00% | 0 |
23.11.13 | 51,155 | 5 | 6 | 0 | 0 | 0.00% | 0 |
23.11.10 | 51,150 | 5 | 50,006 | 0 | 0 | 0.00% | 0 |
23.11.09 | 51,130 | 20 | 34,008 | 0 | 0 | 0.00% | 0 |
23.11.08 | 51,125 | 5 | 60,000 | 0 | 0 | 0.00% | 0 |
23.10.31 | 51,090 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.10.30 | 51,080 | 10 | 10,000 | 0 | 0 | 0.00% | 0 |
23.10.23 | 51,045 | 5 | 4 | 0 | 0 | 0.00% | 0 |
23.10.20 | 51,040 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.10.19 | 51,020 | 20 | 6 | 0 | 0 | 0.00% | 0 |
23.10.18 | 51,020 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.10.17 | 51,010 | 10 | 13 | 0 | 0 | 0.00% | 0 |
23.10.13 | 51,000 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.10.12 | 50,985 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.10.11 | 50,980 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.10.06 | 50,965 | 15 | 6 | 0 | 0 | 0.00% | 0 |
23.10.04 | 50,940 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.09.22 | 50,890 | 10 | 10 | 0 | 0 | 0.00% | 0 |
23.09.20 | 50,870 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.09.19 | 50,865 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.09.18 | 50,855 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.09.15 | 50,855 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.09.14 | 50,840 | 15 | 25,000 | 0 | 0 | 0.00% | 0 |
23.09.13 | 50,830 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.09.12 | 50,825 | 5 | 1,002 | 0 | 0 | 0.00% | 0 |
23.09.11 | 50,820 | 5 | 1,000 | 0 | 0 | 0.00% | 0 |
23.09.04 | 50,790 | 5 | 1,000 | 0 | 0 | 0.00% | 0 |
23.09.01 | 50,785 | 5 | 2,000 | 0 | 0 | 0.00% | 0 |
23.08.31 | 50,770 | 15 | 35,400 | 0 | 0 | 0.00% | 0 |
23.08.30 | 50,765 | 5 | 2,000 | 0 | 0 | 0.00% | 0 |
23.08.29 | 50,760 | 5 | 2,000 | 0 | 0 | 0.00% | 0 |
23.08.28 | 50,750 | 10 | 1,000 | 0 | 0 | 0.00% | 0 |
23.08.24 | 50,735 | 15 | 1,000 | 0 | 0 | 0.00% | 0 |
23.08.23 | 50,730 | 5 | 501 | 0 | 0 | 0.00% | 0 |
23.08.22 | 50,720 | 10 | 500 | 0 | 0 | 0.00% | 0 |
23.07.27 | 50,590 | 15 | 1 | 0 | 0 | 0.00% | 0 |
23.07.25 | 50,575 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.07.17 | 50,535 | 10 | 190,002 | 0 | 0 | 0.00% | 0 |
23.07.13 | 50,515 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.07.04 | 50,470 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.06.13 | 50,370 | 0 | 10 | 0 | 0 | 0.00% | 0 |
23.06.12 | 50,355 | 15 | 2,000 | 0 | 0 | 0.00% | 0 |
23.05.31 | 50,300 | 0 | 4 | 0 | 0 | 0.00% | 0 |
23.05.30 | 50,290 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.05.23 | 50,255 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.05.17 | 50,225 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.05.09 | 50,185 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.05.03 | 50,160 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.05.02 | 50,160 | 0 | 170 | 0 | 0 | 0.00% | 0 |
23.04.28 | 50,155 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.04.27 | 50,130 | 25 | 1 | 0 | 0 | 0.00% | 0 |
23.04.26 | 50,130 | 0 | 91 | 0 | 0 | 0.00% | 0 |
23.04.25 | 50,125 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.04.24 | 50,120 | 5 | 4 | 0 | 0 | 0.00% | 0 |
23.04.21 | 50,115 | 5 | 1 | 0 | 0 | 0.00% | 0 |
23.04.20 | 50,095 | 20 | 1 | 0 | 0 | 0.00% | 0 |
23.04.19 | 50,095 | 0 | 84 | 0 | 0 | 0.00% | 0 |
23.04.18 | 50,090 | 5 | 4 | 0 | 0 | 0.00% | 0 |
23.04.07 | 50,050 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.04.06 | 0 | 20 | 4 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)
-
2
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
3
루프트한자, 베이징 운항 중단…中 저가공세 대응
-
4
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
5
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
6
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
7
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
8
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
9
尹 "한·체코 원전동맹 기대" 피알라 총리 "획기적 관계 발전"(종합)
-
10
“누가 한물 갔대”…빅테크 주춤할 때, 백전노장들 다시 봐야 하는 이유