TIGER 배당커버드콜액티브
(472150) I 코스피 ETF 11.08 15:3310,240 | 전일 | 10,285 | 고가 | 10,360 | 상한가 | 13,370 |
거래량 (주) |
17,169 |
45 -0.44% | 시가 | 10,360 | 저가 | 10,225 | 하한가 | 7,200 |
거래대금 (백만) |
176 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 10,285 | 45 | 17,169 | -33 | 687 | 0.01% | 10,909,313 |
24.11.07 | 10,240 | 45 | 25,124 | 106 | 720 | 0.01% | 10,909,280 |
24.11.06 | 10,260 | 20 | 21,052 | -106 | 614 | 0.01% | 10,909,386 |
24.11.05 | 10,290 | 30 | 35,124 | 37 | 720 | 0.01% | 10,909,280 |
24.11.04 | 10,185 | 105 | 16,712 | 683 | 683 | 0.01% | 10,909,317 |
24.11.01 | 10,265 | 80 | 12,937 | 0 | 0 | 0.00% | 10,910,000 |
24.10.31 | 10,325 | 60 | 6,139 | -456 | 39 | 0.00% | 10,909,961 |
24.10.30 | 10,480 | 90 | 11,209 | -209 | 495 | 0.00% | 10,909,505 |
24.10.29 | 10,485 | 5 | 8,145 | 532 | 704 | 0.01% | 10,909,296 |
24.10.28 | 10,415 | 70 | 34,308 | 172 | 172 | 0.00% | 10,909,828 |
24.10.25 | 10,415 | 0 | 15,005 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,505 | 90 | 19,187 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,420 | 85 | 9,484 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,485 | 65 | 35,876 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,515 | 30 | 18,195 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,545 | 30 | 22,206 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,525 | 20 | 5,850 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,610 | 85 | 10,243 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,540 | 70 | 9,804 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,435 | 105 | 14,922 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,430 | 5 | 10,379 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,400 | 30 | 15,048 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,455 | 55 | 4,678 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,360 | 95 | 9,957 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,310 | 50 | 9,301 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,450 | 140 | 16,887 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,550 | 100 | 16,436 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,580 | 35 | 27,438 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,330 | 250 | 55,634 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,465 | 135 | 10,514 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,385 | 80 | 12,091 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,405 | 20 | 6,753 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,330 | 75 | 11,958 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,350 | 20 | 13,888 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,290 | 60 | 9,377 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,125 | 165 | 6,004 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,250 | 125 | 22,731 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,275 | 25 | 9,615 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,350 | 75 | 30,125 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,465 | 115 | 18,179 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,475 | 10 | 11,727 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,785 | 310 | 27,333 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,850 | 65 | 10,607 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,860 | 10 | 13,470 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,815 | 45 | 12,221 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,970 | 90 | 4,630 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,965 | 5 | 5,458 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,980 | 15 | 6,668 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,980 | 0 | 9,719 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,995 | 15 | 15,355 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,985 | 10 | 10,054 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,995 | 10 | 8,472 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,925 | 70 | 9,268 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,000 | 75 | 15,592 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,795 | 205 | 28,594 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,735 | 60 | 9,797 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,675 | 60 | 6,033 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,600 | 75 | 7,801 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,400 | 200 | 24,454 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,490 | 90 | 15,290 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,285 | 205 | 21,130 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,995 | 290 | 36,729 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,110 | 1,115 | 69,325 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,465 | 355 | 42,240 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,375 | 90 | 6,694 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,280 | 95 | 4,292 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,435 | 90 | 16,299 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,305 | 130 | 10,407 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,290 | 15 | 16,390 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,415 | 125 | 26,026 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,530 | 115 | 8,515 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,485 | 45 | 29,294 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,550 | 65 | 9,763 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,685 | 135 | 22,034 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,780 | 95 | 17,829 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,945 | 165 | 16,629 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,820 | 125 | 13,433 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,750 | 70 | 19,695 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,935 | 185 | 16,928 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,890 | 45 | 11,855 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,840 | 50 | 2,934 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,830 | 10 | 11,000 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,790 | 40 | 8,796 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,630 | 160 | 22,018 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,515 | 115 | 15,101 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,480 | 35 | 7,386 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,530 | 50 | 13,714 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,510 | 20 | 5,727 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,450 | 60 | 9,022 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,545 | 30 | 8,396 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,465 | 80 | 13,543 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,435 | 30 | 11,319 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,490 | 55 | 12,355 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,595 | 105 | 21,689 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,500 | 95 | 16,240 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,330 | 170 | 13,595 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,225 | 105 | 33,928 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,290 | 65 | 6,869 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,190 | 100 | 28,839 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,095 | 95 | 31,689 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,040 | 55 | 13,109 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,050 | 10 | 18,974 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,130 | 80 | 17,274 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,005 | 125 | 20,070 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,920 | 85 | 10,569 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,980 | 60 | 7,912 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,805 | 175 | 12,081 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,805 | 0 | 6,871 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,050 | 185 | 22,279 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,230 | 180 | 22,089 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,165 | 65 | 11,444 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,100 | 65 | 24,108 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,245 | 145 | 41,445 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,220 | 25 | 11,078 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,205 | 15 | 15,851 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,235 | 30 | 10,030 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,185 | 50 | 14,944 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,285 | 100 | 23,471 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,165 | 120 | 34,037 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,145 | 20 | 8,153 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,170 | 25 | 11,088 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,100 | 70 | 29,644 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,200 | 100 | 39,379 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,170 | 30 | 30,812 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,960 | 210 | 36,525 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,945 | 15 | 16,241 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,980 | 35 | 25,603 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,950 | 30 | 32,205 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,930 | 80 | 15,215 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,820 | 110 | 10,394 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,950 | 130 | 40,973 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,785 | 165 | 6,653 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,780 | 5 | 21,459 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,710 | 70 | 20,988 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,865 | 155 | 45,581 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,715 | 150 | 29,743 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,815 | 100 | 20,765 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,040 | 225 | 38,558 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,110 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,185 | 75 | 28,429 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,225 | 40 | 22,153 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,270 | 45 | 20,765 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,210 | 60 | 33,667 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,320 | 110 | 28,335 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,215 | 105 | 27,465 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,315 | 100 | 56,617 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,280 | 35 | 11,553 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,265 | 15 | 25,846 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,230 | 35 | 19,125 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,260 | 30 | 33,278 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,245 | 15 | 23,076 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,165 | 80 | 36,386 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,165 | 0 | 21,501 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,175 | 10 | 22,114 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,910 | 265 | 40,930 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,765 | 145 | 37,457 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,850 | 85 | 58,785 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,820 | 30 | 9,884 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,970 | 150 | 45,605 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,895 | 75 | 51,721 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,815 | 80 | 15,624 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,775 | 40 | 16,867 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,860 | 85 | 38,551 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,745 | 115 | 21,361 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,740 | 5 | 63,949 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,765 | 25 | 47,394 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,820 | 55 | 42,479 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,700 | 120 | 30,709 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,710 | 10 | 15,478 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,650 | 120 | 18,558 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,720 | 70 | 114,921 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,785 | 65 | 79,389 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,745 | 40 | 62,033 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,690 | 55 | 58,678 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,720 | 30 | 20,614 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,835 | 115 | 69,174 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,670 | 165 | 53,207 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,585 | 85 | 32,593 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,630 | 45 | 65,757 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,730 | 100 | 80,515 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,595 | 135 | 70,039 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,575 | 20 | 337,041 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,465 | 110 | 339,267 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,500 | 35 | 404,911 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,540 | 40 | 382,394 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,275 | 265 | 439,926 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,095 | 180 | 412,974 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,145 | 50 | 372,418 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,220 | 15 | 410,590 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,050 | 170 | 335,713 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,050 | 0 | 406,938 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,025 | 25 | 393,123 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,075 | 50 | 297,759 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,025 | 50 | 280,556 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,990 | 35 | 386,473 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,850 | 140 | 431,854 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,805 | 45 | 549,592 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,035 | 230 | 536,277 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,125 | 90 | 556,914 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,125 | 0 | 309,002 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,210 | 85 | 233,732 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,205 | 5 | 194,519 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,285 | 80 | 223,185 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,325 | 40 | 217,785 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,345 | 20 | 290,502 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,350 | 5 | 566,622 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,390 | 40 | 566,055 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,460 | 70 | 478,686 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,460 | 0 | 521,248 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,395 | 65 | 466,223 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,385 | 70 | 439,639 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,350 | 35 | 558,348 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,330 | 20 | 506,618 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,365 | 35 | 504,283 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,245 | 120 | 441,843 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,230 | 15 | 412,937 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,230 | 0 | 407,822 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,170 | 60 | 350,719 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,075 | 95 | 349,196 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,130 | 55 | 465,202 | 0 | 0 | 0.00% | 0 |
23.12.12 | 0 | 30 | 392,581 | 0 | 0 | 0.00% | 0 |