TIGER 미국30년국채스트립액티브(합성 H)

(458250)    I    코스피 ETF 11.21 15:32
41,930 전일 41,720 고가 41,975 상한가 54,505 거래량
(주)
80,321
210 0.50% 시가 41,840 저가 41,835 하한가 29,355 거래대금
(백만)
3,365
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 41,720 210 80,321 -625 10,407 0.07% 15,213,593
24.11.20 41,710 10 102,469 -2,358 11,032 0.07% 15,196,968
24.11.19 41,690 20 58,304 -700 13,390 0.09% 15,354,610
24.11.18 41,825 135 150,071 -6,027 14,090 0.09% 15,353,910
24.11.15 41,430 395 179,162 10,591 20,117 0.13% 15,347,883
24.11.14 42,235 810 218,956 -6,563 9,526 0.06% 15,418,474
24.11.13 43,550 1,315 216,522 3,941 16,089 0.10% 15,433,911
24.11.12 43,090 460 281,694 -8,177 12,148 0.08% 15,287,852
24.11.11 42,675 415 190,242 -1,602 20,325 0.13% 15,109,675
24.11.08 42,005 670 233,816 42 21,927 0.15% 14,898,073
24.11.07 42,350 345 397,712 21,885 21,885 0.15% 14,858,115
24.11.06 43,480 1,130 1,276,444 0 0 0.00% 0
24.11.05 43,290 190 166,770 0 0 0.00% 0
24.11.04 44,000 710 242,947 0 0 0.00% 0
24.11.01 43,610 390 174,757 0 0 0.00% 0
24.10.31 43,270 340 184,157 0 0 0.00% 0
24.10.30 42,890 380 275,737 0 0 0.00% 0
24.10.29 42,560 330 105,996 0 0 0.00% 0
24.10.28 43,670 1,110 287,495 0 0 0.00% 0
24.10.25 43,125 545 186,815 0 0 0.00% 0
24.10.24 42,770 355 197,643 0 0 0.00% 0
24.10.23 42,700 70 256,908 0 0 0.00% 0
24.10.22 44,260 1,560 383,734 0 0 0.00% 0
24.10.21 44,000 260 181,688 0 0 0.00% 0
24.10.18 45,135 1,135 274,491 0 0 0.00% 0
24.10.17 45,340 205 217,675 0 0 0.00% 0
24.10.16 44,340 1,000 255,784 0 0 0.00% 0
24.10.15 44,125 215 256,579 0 0 0.00% 0
24.10.14 44,570 445 241,855 0 0 0.00% 0
24.10.11 44,790 220 297,136 0 0 0.00% 0
24.10.10 45,435 645 337,585 0 0 0.00% 0
24.10.08 45,800 365 352,501 0 0 0.00% 0
24.10.07 46,590 790 391,122 0 0 0.00% 0
24.10.04 47,790 1,200 320,691 0 0 0.00% 0
24.10.02 47,385 405 225,563 0 0 0.00% 0
24.09.30 47,175 210 164,754 0 0 0.00% 0
24.09.27 47,140 35 244,266 0 0 0.00% 0
24.09.26 47,805 665 335,931 0 0 0.00% 0
24.09.25 47,520 285 261,187 0 0 0.00% 0
24.09.24 47,485 35 351,206 0 0 0.00% 0
24.09.23 48,330 845 378,602 0 0 0.00% 0
24.09.20 48,545 215 411,528 0 0 0.00% 0
24.09.19 49,415 870 494,769 0 0 0.00% 0
24.09.13 49,220 195 431,683 0 0 0.00% 0
24.09.12 49,740 520 406,560 0 0 0.00% 0
24.09.11 48,910 830 561,184 0 0 0.00% 0
24.09.10 48,285 625 246,132 0 0 0.00% 0
24.09.09 48,980 695 389,403 0 0 0.00% 0
24.09.06 48,075 905 426,289 0 0 0.00% 0
24.09.05 47,455 620 319,176 0 0 0.00% 0
24.09.04 46,500 955 325,526 0 0 0.00% 0
24.09.03 46,200 300 303,190 0 0 0.00% 0
24.09.02 47,165 965 358,015 0 0 0.00% 0
24.08.30 47,415 250 239,595 0 0 0.00% 0
24.08.29 47,460 45 177,346 0 0 0.00% 0
24.08.28 47,650 190 142,587 0 0 0.00% 0
24.08.27 47,930 280 227,169 0 0 0.00% 0
24.08.26 47,480 450 295,322 0 0 0.00% 0
24.08.23 48,000 520 245,847 0 0 0.00% 0
24.08.22 48,195 195 299,163 0 0 0.00% 0
24.08.21 47,305 890 358,014 0 0 0.00% 0
24.08.20 47,475 170 317,018 0 0 0.00% 0
24.08.19 47,030 445 278,054 0 0 0.00% 0
24.08.16 46,960 70 319,914 0 0 0.00% 0
24.08.14 46,430 530 314,177 0 0 0.00% 0
24.08.13 46,215 215 268,563 0 0 0.00% 0
24.08.12 45,760 455 261,392 0 0 0.00% 0
24.08.09 46,180 420 409,836 0 0 0.00% 0
24.08.08 46,540 360 528,617 0 0 0.00% 0
24.08.07 47,540 1,000 669,774 0 0 0.00% 0
24.08.06 48,540 1,000 971,585 0 0 0.00% 0
24.08.05 45,790 2,750 1,090,957 0 0 0.00% 0
24.08.02 44,965 825 425,963 0 0 0.00% 0
24.08.01 44,270 695 298,209 0 0 0.00% 0
24.07.31 43,865 405 238,127 0 0 0.00% 0
24.07.30 43,745 120 170,104 0 0 0.00% 0
24.07.29 43,035 710 162,490 0 0 0.00% 0
24.07.26 42,615 420 126,562 0 0 0.00% 0
24.07.25 43,435 820 208,292 0 0 0.00% 0
24.07.24 43,485 50 129,647 0 0 0.00% 0
24.07.23 44,060 575 174,988 0 0 0.00% 0
24.07.22 44,075 15 103,512 0 0 0.00% 0
24.07.19 44,530 455 181,334 0 0 0.00% 0
24.07.18 44,550 20 158,711 0 0 0.00% 0
24.07.17 43,960 590 213,953 0 0 0.00% 0
24.07.16 43,740 220 188,956 0 0 0.00% 0
24.07.15 44,205 465 278,528 0 0 0.00% 0
24.07.12 43,465 740 307,172 0 0 0.00% 0
24.07.11 43,415 50 169,711 0 0 0.00% 0
24.07.10 43,555 140 136,762 0 0 0.00% 0
24.07.09 43,290 265 239,075 0 0 0.00% 0
24.07.08 42,895 395 256,480 0 0 0.00% 0
24.07.05 42,700 195 162,894 0 0 0.00% 0
24.07.04 42,170 530 170,330 0 0 0.00% 0
24.07.03 42,165 5 178,022 0 0 0.00% 0
24.07.02 42,680 515 270,797 0 0 0.00% 0
24.07.01 44,090 1,410 916,100 0 0 0.00% 0
24.06.28 43,850 240 126,494 0 0 0.00% 0
24.06.27 44,650 800 162,099 0 0 0.00% 0
24.06.26 44,915 265 119,043 0 0 0.00% 0
24.06.25 44,570 345 112,410 0 0 0.00% 0
24.06.24 44,670 100 59,803 0 0 0.00% 0
24.06.21 44,825 155 109,699 0 0 0.00% 0
24.06.20 45,155 330 135,778 0 0 0.00% 0
24.06.19 44,600 555 118,348 0 0 0.00% 0
24.06.18 44,765 165 162,374 0 0 0.00% 0
24.06.17 44,325 440 161,506 0 0 0.00% 0
24.06.14 43,445 880 215,187 0 0 0.00% 0
24.06.13 43,000 445 173,788 0 0 0.00% 0
24.06.12 42,630 370 97,199 0 0 0.00% 0
24.06.11 42,755 125 82,063 0 0 0.00% 0
24.06.10 43,935 1,180 151,847 0 0 0.00% 0
24.06.07 43,380 555 126,246 0 0 0.00% 0
24.06.05 42,600 780 138,482 0 0 0.00% 0
24.06.04 41,915 685 150,019 0 0 0.00% 0
24.06.03 41,325 590 84,602 0 0 0.00% 0
24.05.31 41,075 250 91,068 0 0 0.00% 0
24.05.30 41,545 470 117,014 0 0 0.00% 0
24.05.29 42,630 1,085 111,671 0 0 0.00% 0
24.05.28 42,635 5 116,411 0 0 0.00% 0
24.05.27 42,475 160 49,155 0 0 0.00% 0
24.05.24 42,820 345 103,798 0 0 0.00% 0
24.05.23 42,515 305 87,660 0 0 0.00% 0
24.05.22 42,415 100 102,234 0 0 0.00% 0
24.05.21 42,685 270 89,102 0 0 0.00% 0
24.05.20 43,095 410 102,754 0 0 0.00% 0
24.05.17 43,285 190 113,424 0 0 0.00% 0
24.05.16 41,835 1,450 175,055 0 0 0.00% 0
24.05.14 41,825 10 74,138 0 0 0.00% 0
24.05.13 42,125 300 95,221 0 0 0.00% 0
24.05.10 41,670 455 193,506 0 0 0.00% 0
24.05.09 42,010 340 125,564 0 0 0.00% 0
24.05.08 41,870 140 148,551 0 0 0.00% 0
24.05.07 40,830 1,040 110,966 0 0 0.00% 0
24.05.03 40,815 15 108,262 0 0 0.00% 0
24.05.02 40,820 5 87,184 0 0 0.00% 0
24.04.30 40,495 325 112,734 0 0 0.00% 0
24.04.29 40,145 350 122,200 0 0 0.00% 0
24.04.26 40,335 190 212,842 0 0 0.00% 0
24.04.25 40,835 500 102,256 0 0 0.00% 0
24.04.24 41,080 245 137,943 0 0 0.00% 0
24.04.23 40,815 265 136,251 0 0 0.00% 0
24.04.22 41,565 750 132,208 0 0 0.00% 0
24.04.19 41,200 365 610,540 0 0 0.00% 0
24.04.18 40,410 790 354,563 0 0 0.00% 0
24.04.17 40,975 565 299,186 0 0 0.00% 0
24.04.16 41,495 520 254,211 0 0 0.00% 0
24.04.15 41,870 0 0 0 0 0.00% 0
24.04.12 42,260 390 182,843 0 0 0.00% 0
24.04.11 43,125 865 162,428 0 0 0.00% 0
24.04.09 42,730 395 73,630 0 0 0.00% 0
24.04.08 43,475 745 143,669 0 0 0.00% 0
24.04.05 43,145 330 116,621 0 0 0.00% 0
24.04.04 43,495 350 229,494 0 0 0.00% 0
24.04.03 44,115 620 208,782 0 0 0.00% 0
24.04.02 45,145 1,030 220,474 0 0 0.00% 0
24.04.01 45,095 50 196,233 0 0 0.00% 0
24.03.29 44,965 130 72,544 0 0 0.00% 0
24.03.28 44,400 565 116,110 0 0 0.00% 0
24.03.27 44,465 65 143,568 0 0 0.00% 0
24.03.26 44,655 190 132,271 0 0 0.00% 0
24.03.25 44,305 350 157,091 0 0 0.00% 0
24.03.22 43,830 475 161,120 0 0 0.00% 0
24.03.21 44,105 275 275,461 0 0 0.00% 0
24.03.20 44,105 0 126,235 0 0 0.00% 0
24.03.19 44,355 250 154,054 0 0 0.00% 0
24.03.18 44,495 140 108,646 0 0 0.00% 0
24.03.15 45,075 580 167,839 0 0 0.00% 0
24.03.14 45,685 610 173,522 0 0 0.00% 0
24.03.13 46,125 440 139,353 0 0 0.00% 0
24.03.12 46,325 200 149,530 0 0 0.00% 0
24.03.11 46,430 105 164,080 0 0 0.00% 0
24.03.08 46,310 120 171,524 0 0 0.00% 0
24.03.07 45,695 615 237,369 0 0 0.00% 0
24.03.06 45,260 435 205,179 0 0 0.00% 0
24.03.05 45,140 120 108,985 0 0 0.00% 0
24.03.04 44,465 675 159,428 0 0 0.00% 0
24.02.29 44,390 75 113,244 0 0 0.00% 0
24.02.28 44,640 250 156,411 0 0 0.00% 0
24.02.27 45,120 480 132,076 0 0 0.00% 0
24.02.26 43,720 1,400 128,233 0 0 0.00% 0
24.02.23 43,665 55 137,330 0 0 0.00% 0
24.02.22 43,825 160 166,473 0 0 0.00% 0
24.02.21 43,780 45 147,543 0 0 0.00% 0
24.02.20 44,120 340 157,502 0 0 0.00% 0
24.02.19 44,065 55 90,425 0 0 0.00% 0
24.02.16 44,345 280 212,677 0 0 0.00% 0
24.02.15 43,845 500 296,234 0 0 0.00% 0
24.02.14 44,690 845 565,265 0 0 0.00% 0
24.02.13 45,170 480 259,564 0 0 0.00% 0
24.02.08 45,500 330 219,371 0 0 0.00% 0
24.02.07 45,340 160 265,535 0 0 0.00% 0
24.02.06 46,095 755 443,649 0 0 0.00% 0
24.02.05 47,725 1,630 615,950 0 0 0.00% 0
24.02.02 46,690 1,035 311,549 0 0 0.00% 0
24.02.01 46,315 375 254,310 0 0 0.00% 0
24.01.31 45,690 625 231,449 0 0 0.00% 0
24.01.30 44,745 945 252,710 0 0 0.00% 0
24.01.29 44,845 100 163,795 0 0 0.00% 0
24.01.26 44,335 510 169,311 0 0 0.00% 0
24.01.25 44,835 500 209,536 0 0 0.00% 0
24.01.24 45,350 515 251,797 0 0 0.00% 0
24.01.23 45,300 50 122,680 0 0 0.00% 0
24.01.22 44,430 870 225,467 0 0 0.00% 0
24.01.19 45,530 1,100 317,727 0 0 0.00% 0
24.01.18 45,380 150 215,242 0 0 0.00% 0
24.01.17 46,320 940 240,412 0 0 0.00% 0
24.01.16 46,925 605 238,620 0 0 0.00% 0
24.01.15 47,055 130 121,213 0 0 0.00% 0
24.01.12 46,935 120 154,986 0 0 0.00% 0
24.01.11 46,995 60 174,245 0 0 0.00% 0
24.01.10 47,340 345 214,816 0 0 0.00% 0
24.01.09 46,640 700 225,466 0 0 0.00% 0
24.01.08 47,310 670 165,236 0 0 0.00% 0
24.01.05 48,570 1,260 291,008 0 0 0.00% 0
24.01.04 48,315 255 174,644 0 0 0.00% 0
24.01.03 48,415 100 242,090 0 0 0.00% 0
24.01.02 50,040 1,625 417,616 0 0 0.00% 0
23.12.28 49,085 955 143,161 0 0 0.00% 0
23.12.27 49,110 25 94,648 0 0 0.00% 0
23.12.26 49,030 80 100,672 0 0 0.00% 0
23.12.22 49,520 490 180,878 0 0 0.00% 0
23.12.21 49,385 135 120,450 0 0 0.00% 0
23.12.20 49,000 385 103,812 0 0 0.00% 0
23.12.19 49,445 445 162,729 0 0 0.00% 0
23.12.18 48,950 495 222,935 0 0 0.00% 0
23.12.15 47,915 1,035 227,739 0 0 0.00% 0
23.12.14 45,910 2,005 224,837 0 0 0.00% 0
23.12.13 46,045 135 105,777 0 0 0.00% 0
23.12.12 45,855 190 95,573 0 0 0.00% 0
23.12.11 46,545 690 122,487 0 0 0.00% 0
23.12.08 46,445 100 123,588 0 0 0.00% 0
23.12.07 45,850 595 210,200 0 0 0.00% 0
23.12.06 44,820 1,030 163,074 0 0 0.00% 0
23.12.05 44,610 210 111,834 0 0 0.00% 0
23.12.04 43,510 1,100 111,778 0 0 0.00% 0
23.12.01 44,035 525 108,957 0 0 0.00% 0
23.11.30 43,825 210 108,439 0 0 0.00% 0
23.11.29 43,230 595 152,639 0 0 0.00% 0
23.11.28 42,465 765 97,939 0 0 0.00% 0
23.11.27 42,665 200 75,695 0 0 0.00% 0
23.11.24 43,255 590 97,619 0 0 0.00% 0
23.11.23 42,595 660 61,706 0 0 0.00% 0
23.11.22 43,185 590 104,268 0 0 0.00% 0
23.11.21 42,135 1,050 122,593 0 0 0.00% 0
23.11.20 41,995 140 58,863 0 0 0.00% 0
23.11.17 41,735 260 81,234 0 0 0.00% 0
23.11.16 42,250 580 84,810 0 0 0.00% 0
23.11.15 40,820 1,430 159,131 0 0 0.00% 0
23.11.14 40,540 280 74,818 0 0 0.00% 0
23.11.13 40,735 195 78,243 0 0 0.00% 0
23.11.10 42,190 1,455 105,658 0 0 0.00% 0
23.11.09 40,790 1,400 103,153 0 0 0.00% 0
23.11.08 40,060 730 100,695 0 0 0.00% 0
23.11.07 40,475 415 61,023 0 0 0.00% 0
23.11.06 40,425 50 106,918 0 0 0.00% 0
23.11.03 39,180 1,245 87,504 0 0 0.00% 0
23.11.02 37,555 1,625 83,795 0 0 0.00% 0
23.11.01 37,775 220 35,268 0 0 0.00% 0
23.10.31 37,760 15 56,500 0 0 0.00% 0
23.10.30 37,930 170 28,654 0 0 0.00% 0
23.10.27 37,145 785 48,210 0 0 0.00% 0
23.10.26 38,965 1,820 81,378 0 0 0.00% 0
23.10.25 38,290 675 69,432 0 0 0.00% 0
23.10.24 36,940 1,350 36,685 0 0 0.00% 0
23.10.23 37,380 440 94,033 0 0 0.00% 0
23.10.20 37,895 515 189,343 0 0 0.00% 0
23.10.19 39,035 1,140 114,336 0 0 0.00% 0
23.10.18 39,190 155 47,761 0 0 0.00% 0
23.10.17 40,180 990 56,940 0 0 0.00% 0
23.10.16 40,025 155 39,436 0 0 0.00% 0
23.10.13 41,775 1,750 84,574 0 0 0.00% 0
23.10.12 40,055 1,720 31,579 0 0 0.00% 0
23.10.11 40,145 90 32,223 0 0 0.00% 0
23.10.10 39,190 955 32,455 0 0 0.00% 0
23.10.06 39,665 475 24,306 0 0 0.00% 0
23.10.05 38,050 1,615 30,640 0 0 0.00% 0
23.10.04 41,945 3,895 110,150 0 0 0.00% 0
23.09.27 41,805 140 25,732 0 0 0.00% 0
23.09.26 43,210 1,405 58,630 0 0 0.00% 0
23.09.25 43,070 140 24,573 0 0 0.00% 0
23.09.22 44,430 1,360 72,116 0 0 0.00% 0
23.09.21 44,845 415 32,872 0 0 0.00% 0
23.09.20 45,165 320 23,322 0 0 0.00% 0
23.09.19 44,725 440 27,136 0 0 0.00% 0
23.09.18 45,330 605 38,680 0 0 0.00% 0
23.09.15 46,060 730 32,702 0 0 0.00% 0
23.09.14 45,615 445 14,285 0 0 0.00% 0
23.09.13 45,370 245 19,579 0 0 0.00% 0
23.09.12 45,560 190 23,695 0 0 0.00% 0
23.09.11 46,075 515 19,412 0 0 0.00% 0
23.09.08 45,615 460 17,644 0 0 0.00% 0
23.09.07 45,595 20 21,345 0 0 0.00% 0
23.09.06 46,055 460 49,965 0 0 0.00% 0
23.09.05 46,190 135 39,002 0 0 0.00% 0
23.09.04 47,350 1,160 48,953 0 0 0.00% 0
23.09.01 47,320 30 32,509 0 0 0.00% 0
23.08.31 47,095 225 27,612 0 0 0.00% 0
23.08.30 46,815 280 39,200 0 0 0.00% 0
23.08.29 46,855 40 39,608 0 0 0.00% 0
23.08.28 46,165 690 28,163 0 0 0.00% 0
23.08.25 46,970 805 41,031 0 0 0.00% 0
23.08.24 45,565 1,405 59,648 0 0 0.00% 0
23.08.23 44,355 1,210 36,780 0 0 0.00% 0
23.08.22 44,600 245 47,756 0 0 0.00% 0
23.08.21 45,600 1,000 44,717 0 0 0.00% 0
23.08.18 45,135 465 41,750 0 0 0.00% 0
23.08.17 46,270 1,135 62,532 0 0 0.00% 0
23.08.16 46,880 610 31,601 0 0 0.00% 0
23.08.14 46,955 75 30,992 0 0 0.00% 0
23.08.11 47,760 805 46,634 0 0 0.00% 0
23.08.10 47,630 130 22,573 0 0 0.00% 0
23.08.09 47,530 100 61,946 0 0 0.00% 0
23.08.08 47,455 75 27,953 0 0 0.00% 0
23.08.07 46,620 835 49,991 0 0 0.00% 0
23.08.04 47,150 530 90,888 0 0 0.00% 0
23.08.03 49,140 1,990 102,348 0 0 0.00% 0
23.08.02 50,295 1,155 98,675 0 0 0.00% 0
23.08.01 49,935 360 38,939 0 0 0.00% 0
23.07.31 49,635 300 24,972 0 0 0.00% 0
23.07.28 51,260 1,625 122,792 0 0 0.00% 0
23.07.27 51,340 80 34,514 0 0 0.00% 0
23.07.26 51,350 10 21,500 0 0 0.00% 0
23.07.25 51,725 375 14,185 0 0 0.00% 0
23.07.24 51,925 200 30,830 0 0 0.00% 0
23.07.21 52,215 290 37,223 0 0 0.00% 0
23.07.20 51,920 295 22,513 0 0 0.00% 0
23.07.19 51,360 560 17,557 0 0 0.00% 0
23.07.18 51,315 45 16,712 0 0 0.00% 0
23.07.17 51,415 100 20,619 0 0 0.00% 0
23.07.14 50,930 485 29,502 0 0 0.00% 0
23.07.13 50,575 355 30,316 0 0 0.00% 0
23.07.12 50,275 300 21,157 0 0 0.00% 0
23.07.11 49,740 535 12,954 0 0 0.00% 0
23.07.10 50,840 1,100 38,771 0 0 0.00% 0
23.07.07 51,380 540 39,514 0 0 0.00% 0
23.07.06 52,190 810 36,867 0 0 0.00% 0
23.07.05 52,270 80 21,942 0 0 0.00% 0
23.07.04 52,425 155 15,129 0 0 0.00% 0
23.07.03 51,715 710 19,375 0 0 0.00% 0
23.06.30 52,670 955 48,794 0 0 0.00% 0
23.06.29 52,545 125 19,826 0 0 0.00% 0
23.06.28 52,580 35 22,727 0 0 0.00% 0
23.06.27 52,910 330 34,881 0 0 0.00% 0
23.06.26 52,165 745 15,514 0 0 0.00% 0
23.06.23 52,765 600 34,108 0 0 0.00% 0
23.06.22 52,530 235 29,036 0 0 0.00% 0
23.06.21 51,760 770 39,388 0 0 0.00% 0
23.06.20 52,400 640 53,084 0 0 0.00% 0
23.06.19 52,060 340 43,674 0 0 0.00% 0
23.06.16 51,620 440 37,257 0 0 0.00% 0
23.06.15 51,330 290 67,483 0 0 0.00% 0
23.06.14 51,695 365 62,132 0 0 0.00% 0
23.06.13 51,625 70 72,735 0 0 0.00% 0
23.06.12 51,320 305 39,759 0 0 0.00% 0
23.06.09 50,620 700 46,246 0 0 0.00% 0
23.06.08 52,125 1,505 73,906 0 0 0.00% 0
23.06.07 51,055 1,070 56,276 0 0 0.00% 0
23.06.05 52,270 1,215 83,399 0 0 0.00% 0
23.06.02 52,025 245 64,898 0 0 0.00% 0
23.06.01 51,350 675 68,914 0 0 0.00% 0
23.05.31 0 975 52,337 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 07:33 더보기 >