TIGER 미국테크TOP10채권혼합
(472170) I 코스피 ETF 11.08 15:3312,510 | 전일 | 12,415 | 고가 | 12,515 | 상한가 | 16,135 |
거래량 (주) |
90,543 |
95 0.77% | 시가 | 12,495 | 저가 | 12,445 | 하한가 | 8,695 |
거래대금 (백만) |
1,132 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 12,415 | 95 | 90,543 | 0 | 3,200 | 0.03% | 9,246,800 |
24.11.07 | 12,275 | 140 | 118,254 | 3,190 | 3,200 | 0.03% | 9,246,800 |
24.11.06 | 12,195 | 80 | 93,249 | -1,535 | 10 | 0.00% | 9,249,990 |
24.11.05 | 12,220 | 25 | 36,827 | -1,767 | 1,545 | 0.02% | 9,198,455 |
24.11.04 | 12,170 | 50 | 65,584 | 3,312 | 3,312 | 0.04% | 9,196,688 |
24.11.01 | 12,240 | 70 | 108,614 | 0 | 0 | 0.00% | 9,100,000 |
24.10.31 | 12,385 | 145 | 72,367 | -271 | 2,563 | 0.03% | 9,047,437 |
24.10.30 | 12,305 | 80 | 136,419 | -629 | 2,834 | 0.03% | 8,947,166 |
24.10.29 | 12,300 | 5 | 83,427 | -57 | 3,463 | 0.04% | 8,946,537 |
24.10.28 | 12,260 | 40 | 105,718 | 3,520 | 3,520 | 0.04% | 8,896,480 |
24.10.25 | 12,225 | 35 | 59,167 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,225 | 0 | 60,735 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,185 | 40 | 95,017 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,185 | 0 | 79,910 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,160 | 25 | 51,135 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,150 | 10 | 77,982 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,125 | 25 | 59,877 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,135 | 10 | 71,842 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,055 | 80 | 89,157 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,060 | 5 | 75,683 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,025 | 35 | 58,814 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,940 | 85 | 92,004 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,975 | 35 | 52,467 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,920 | 55 | 107,211 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,885 | 35 | 39,893 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,835 | 50 | 46,973 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,920 | 85 | 58,290 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,980 | 60 | 49,437 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,935 | 45 | 65,153 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,930 | 5 | 47,749 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,920 | 10 | 74,230 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,905 | 15 | 56,215 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,895 | 10 | 101,817 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,835 | 60 | 68,018 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,780 | 55 | 27,325 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,620 | 160 | 47,472 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,575 | 45 | 32,040 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,555 | 20 | 24,388 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,575 | 20 | 75,994 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,595 | 20 | 21,558 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,550 | 45 | 33,774 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,745 | 195 | 113,244 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,730 | 15 | 27,777 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,730 | 0 | 36,465 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,680 | 50 | 32,663 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,785 | 105 | 59,248 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,780 | 5 | 32,798 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,865 | 85 | 32,661 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,850 | 15 | 34,700 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,900 | 50 | 41,442 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,895 | 5 | 53,295 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,890 | 5 | 61,882 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,835 | 55 | 79,567 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,930 | 95 | 63,242 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,875 | 55 | 108,925 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,100 | 225 | 206,881 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,690 | 410 | 45,585 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,600 | 90 | 65,799 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,500 | 100 | 99,367 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,605 | 105 | 47,131 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,475 | 130 | 139,541 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,185 | 290 | 183,257 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,615 | 430 | 390,735 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,985 | 370 | 185,089 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,790 | 195 | 120,145 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,800 | 10 | 54,784 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,865 | 65 | 50,550 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,820 | 45 | 86,340 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,840 | 20 | 88,297 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,980 | 140 | 171,111 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,035 | 55 | 61,758 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,890 | 145 | 135,014 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,030 | 140 | 163,159 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,020 | 10 | 108,942 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,125 | 105 | 159,846 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,260 | 135 | 160,360 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,230 | 30 | 235,206 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,190 | 40 | 153,670 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,330 | 140 | 202,329 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,280 | 50 | 203,875 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,270 | 10 | 210,216 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,200 | 70 | 222,310 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,150 | 50 | 194,518 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,175 | 25 | 175,099 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,110 | 65 | 142,169 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,015 | 95 | 183,923 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,945 | 70 | 87,522 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,035 | 90 | 116,319 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,975 | 60 | 94,763 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,020 | 45 | 92,882 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,840 | 180 | 137,108 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,955 | 115 | 111,652 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,975 | 20 | 68,717 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,055 | 80 | 84,653 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,075 | 20 | 122,311 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,020 | 55 | 211,012 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,945 | 75 | 177,682 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,965 | 20 | 168,321 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,905 | 60 | 179,840 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,680 | 225 | 200,879 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,590 | 90 | 133,209 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,555 | 35 | 114,717 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,540 | 15 | 114,598 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,505 | 35 | 99,378 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,440 | 65 | 109,775 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,395 | 45 | 52,866 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,395 | 0 | 73,828 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,380 | 15 | 35,367 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,420 | 40 | 59,850 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,390 | 30 | 114,310 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,445 | 55 | 100,551 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,365 | 80 | 79,610 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,320 | 45 | 53,890 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,260 | 60 | 113,519 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,250 | 10 | 63,727 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,200 | 50 | 105,204 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,195 | 5 | 65,998 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,195 | 0 | 53,133 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,140 | 55 | 85,473 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,135 | 5 | 57,814 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,105 | 30 | 45,504 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,050 | 55 | 33,054 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,090 | 40 | 54,721 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,075 | 15 | 58,883 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,990 | 85 | 65,195 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,930 | 60 | 45,990 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,985 | 55 | 38,255 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,960 | 25 | 30,195 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,900 | 60 | 47,734 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,740 | 160 | 70,135 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,905 | 165 | 44,930 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,810 | 95 | 109,272 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,775 | 35 | 57,793 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,850 | 75 | 53,627 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,960 | 110 | 122,443 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,970 | 10 | 45,532 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,015 | 45 | 62,883 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,115 | 100 | 87,992 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,135 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,965 | 170 | 85,858 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,980 | 15 | 52,439 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,960 | 20 | 49,138 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,955 | 5 | 62,882 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,995 | 40 | 79,912 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,930 | 65 | 35,951 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,980 | 50 | 55,328 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,015 | 35 | 79,209 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,985 | 30 | 62,807 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,995 | 10 | 58,315 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,020 | 25 | 76,862 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,010 | 10 | 47,578 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,040 | 30 | 81,185 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,970 | 70 | 84,591 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,940 | 30 | 75,217 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,880 | 60 | 92,774 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,820 | 60 | 61,089 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,845 | 25 | 66,196 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,840 | 5 | 36,479 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,810 | 30 | 46,843 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,815 | 5 | 57,258 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,770 | 45 | 78,036 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,730 | 40 | 37,440 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,825 | 95 | 60,719 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,740 | 85 | 81,599 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,760 | 20 | 109,477 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,825 | 65 | 73,275 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,820 | 5 | 70,607 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,725 | 95 | 106,629 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,765 | 40 | 89,494 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,725 | 40 | 48,544 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,790 | 65 | 101,740 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,765 | 25 | 50,883 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,775 | 10 | 173,698 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,600 | 175 | 95,712 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,670 | 70 | 70,010 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,690 | 20 | 46,176 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,715 | 25 | 74,099 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,710 | 5 | 85,390 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,695 | 15 | 96,312 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,735 | 40 | 79,466 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,735 | 0 | 157,321 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,630 | 105 | 86,747 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,655 | 25 | 60,465 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,640 | 15 | 89,557 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,665 | 25 | 112,908 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,440 | 225 | 154,689 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,510 | 70 | 108,140 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,620 | 110 | 107,193 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,555 | 65 | 95,245 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,520 | 35 | 73,758 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,565 | 45 | 75,485 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,545 | 20 | 83,333 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,515 | 30 | 64,023 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,565 | 50 | 82,561 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,480 | 85 | 123,393 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,340 | 140 | 80,822 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,330 | 10 | 55,880 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,350 | 20 | 75,087 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,335 | 15 | 63,321 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,270 | 65 | 98,093 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,300 | 30 | 84,256 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,200 | 100 | 110,021 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,150 | 50 | 84,297 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,050 | 100 | 94,637 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,055 | 5 | 67,310 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,115 | 60 | 68,420 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,205 | 90 | 78,344 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,190 | 15 | 80,655 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,270 | 80 | 99,785 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,260 | 10 | 167,365 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,250 | 65 | 184,640 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,230 | 20 | 250,844 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,190 | 40 | 211,171 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,235 | 45 | 165,349 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,180 | 55 | 233,490 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,145 | 35 | 253,798 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,140 | 5 | 136,332 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,210 | 70 | 337,041 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,130 | 80 | 196,466 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,080 | 50 | 218,026 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,075 | 5 | 292,446 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,030 | 45 | 304,384 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,000 | 30 | 291,254 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,035 | 35 | 240,091 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,905 | 130 | 222,350 | 0 | 0 | 0.00% | 0 |
23.12.05 | 0 | 100 | 246,102 | 0 | 0 | 0.00% | 0 |