TIGER 미국테크TOP10타겟커버드콜
(474220) I 코스피 ETF 11.21 15:3213,275 | 전일 | 13,370 | 고가 | 13,360 | 상한가 | 17,255 |
거래량 (주) |
278,708 |
95 -0.71% | 시가 | 13,360 | 저가 | 13,270 | 하한가 | 9,295 |
거래대금 (백만) |
3,707 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,370 | 95 | 278,708 | 0 | 4,056 | 0.01% | 29,595,944 |
24.11.20 | 13,180 | 190 | 394,670 | 0 | 4,056 | 0.01% | 29,595,944 |
24.11.19 | 13,210 | 30 | 306,255 | 3,456 | 4,056 | 0.01% | 29,595,944 |
24.11.18 | 13,240 | 30 | 564,846 | -1,000 | 600 | 0.00% | 29,599,400 |
24.11.15 | 13,435 | 195 | 665,058 | -2,776 | 1,600 | 0.01% | 29,598,400 |
24.11.14 | 13,585 | 70 | 344,156 | 0 | 4,376 | 0.01% | 29,745,624 |
24.11.13 | 13,510 | 75 | 458,418 | 0 | 4,376 | 0.01% | 30,145,624 |
24.11.12 | 13,475 | 35 | 1,010,144 | 568 | 4,376 | 0.01% | 30,645,624 |
24.11.11 | 13,365 | 110 | 698,496 | 2,483 | 3,808 | 0.01% | 30,646,192 |
24.11.08 | 13,265 | 100 | 704,388 | -3,003 | 1,325 | 0.00% | 30,848,675 |
24.11.07 | 13,070 | 195 | 1,495,767 | 4,328 | 4,328 | 0.01% | 30,645,672 |
24.11.06 | 12,675 | 395 | 1,188,032 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,685 | 10 | 348,150 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,665 | 20 | 1,408,944 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,895 | 230 | 349,108 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,105 | 210 | 357,413 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,010 | 95 | 827,681 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,020 | 10 | 398,486 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,905 | 115 | 596,361 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,785 | 120 | 485,581 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,885 | 100 | 607,391 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,805 | 80 | 1,022,138 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,675 | 130 | 675,639 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,615 | 60 | 502,079 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,570 | 45 | 449,042 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,500 | 70 | 454,946 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,465 | 35 | 519,751 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,345 | 120 | 644,028 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,405 | 40 | 429,380 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,445 | 40 | 368,465 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,205 | 240 | 433,519 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,265 | 60 | 306,679 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,035 | 230 | 400,452 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,840 | 195 | 275,439 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,835 | 5 | 175,302 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,025 | 190 | 220,059 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,235 | 210 | 286,463 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,065 | 170 | 489,798 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,065 | 0 | 334,516 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,085 | 20 | 243,887 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,010 | 75 | 458,568 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,885 | 125 | 462,668 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,745 | 140 | 425,227 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,730 | 15 | 697,223 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,405 | 420 | 625,375 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,335 | 70 | 351,572 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,250 | 85 | 229,562 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,365 | 115 | 300,736 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,390 | 25 | 311,502 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,400 | 10 | 492,428 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,870 | 470 | 653,709 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,880 | 10 | 447,105 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,810 | 70 | 274,626 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,730 | 80 | 222,563 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,965 | 235 | 383,107 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,900 | 65 | 308,096 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,950 | 50 | 231,735 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,980 | 30 | 362,175 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,100 | 120 | 343,961 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,070 | 30 | 312,969 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,085 | 15 | 301,291 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,910 | 175 | 513,413 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,135 | 225 | 370,133 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,835 | 300 | 439,789 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,590 | 245 | 475,282 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,630 | 55 | 330,355 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,455 | 175 | 555,564 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,230 | 225 | 540,393 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,420 | 190 | 406,201 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,415 | 5 | 732,702 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,615 | 800 | 1,205,420 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,720 | 1,105 | 1,665,438 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,350 | 630 | 804,746 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,010 | 340 | 1,130,601 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,145 | 135 | 633,439 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,205 | 60 | 428,359 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,090 | 115 | 673,213 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,170 | 80 | 655,944 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,565 | 395 | 898,602 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,695 | 130 | 362,835 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,540 | 155 | 618,405 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,655 | 115 | 735,222 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,660 | 5 | 568,114 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,835 | 175 | 1,548,105 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,055 | 220 | 1,081,820 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,040 | 15 | 369,229 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,940 | 100 | 926,290 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,390 | 340 | 1,422,829 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,335 | 55 | 2,047,168 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,260 | 75 | 2,109,514 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,155 | 105 | 2,261,282 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,055 | 100 | 1,009,323 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,975 | 80 | 718,314 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,950 | 25 | 1,025,666 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,830 | 120 | 983,800 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,665 | 165 | 749,434 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,770 | 105 | 599,991 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,700 | 70 | 563,843 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,680 | 20 | 528,913 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,400 | 280 | 472,161 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,600 | 200 | 1,032,314 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,685 | 85 | 793,120 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,785 | 100 | 1,558,320 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,700 | 85 | 884,823 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,710 | 10 | 1,178,045 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,600 | 110 | 1,209,978 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,585 | 15 | 842,815 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,475 | 110 | 840,576 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,345 | 230 | 1,681,766 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,200 | 145 | 1,451,895 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,135 | 65 | 788,573 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,075 | 60 | 963,794 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,940 | 135 | 638,660 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,890 | 50 | 805,852 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,825 | 65 | 551,115 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,870 | 45 | 932,831 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,955 | 85 | 1,006,584 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,840 | 115 | 649,384 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,720 | 120 | 405,753 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,675 | 45 | 507,184 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,615 | 60 | 409,023 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,610 | 5 | 427,153 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,495 | 115 | 941,811 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,465 | 30 | 507,606 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,365 | 100 | 939,734 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,350 | 15 | 706,532 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,315 | 35 | 646,340 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,310 | 5 | 782,924 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,310 | 0 | 438,918 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,410 | 10 | 768,987 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,385 | 25 | 1,701,738 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,365 | 20 | 792,985 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,315 | 50 | 536,193 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,145 | 170 | 639,426 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,070 | 75 | 475,275 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,230 | 160 | 802,802 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,180 | 50 | 449,181 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,055 | 125 | 427,660 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,700 | 355 | 680,755 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,010 | 310 | 748,182 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,780 | 230 | 603,227 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,750 | 30 | 524,005 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,950 | 200 | 959,419 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,145 | 195 | 1,071,045 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,255 | 110 | 889,436 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,310 | 55 | 1,327,614 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,480 | 170 | 972,322 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,475 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,305 | 260 | 1,725,496 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,220 | 85 | 1,095,781 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,205 | 15 | 833,786 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,100 | 105 | 597,633 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,185 | 85 | 894,198 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,100 | 85 | 495,202 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,200 | 100 | 1,034,491 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,155 | 45 | 594,070 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,160 | 5 | 738,651 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,120 | 40 | 569,394 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,180 | 60 | 1,005,394 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,165 | 15 | 444,015 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,185 | 20 | 605,756 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,065 | 120 | 654,456 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,005 | 60 | 521,123 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,920 | 85 | 609,286 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,860 | 60 | 448,647 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,830 | 30 | 372,132 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,805 | 25 | 597,717 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,710 | 95 | 770,492 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,800 | 0 | 474,025 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,610 | 190 | 853,162 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,575 | 35 | 801,655 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,780 | 205 | 1,216,985 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,665 | 115 | 475,259 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,690 | 25 | 729,479 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,775 | 85 | 959,512 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,845 | 70 | 703,004 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,665 | 180 | 460,250 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,720 | 55 | 389,660 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,670 | 50 | 270,109 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,735 | 65 | 338,895 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,765 | 30 | 364,995 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,610 | 155 | 654,937 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,415 | 195 | 674,487 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,550 | 135 | 674,071 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,560 | 10 | 441,905 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,605 | 45 | 637,533 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,640 | 35 | 758,944 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,625 | 15 | 666,270 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,730 | 15 | 924,889 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,670 | 60 | 1,336,199 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,530 | 140 | 851,576 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,575 | 45 | 752,604 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,555 | 20 | 769,521 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,355 | 200 | 1,009,152 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,160 | 195 | 684,858 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,265 | 105 | 791,831 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,435 | 170 | 698,673 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,365 | 70 | 659,036 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,295 | 70 | 538,922 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,360 | 65 | 661,099 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,345 | 15 | 559,464 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,255 | 90 | 544,645 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,315 | 60 | 705,241 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,185 | 130 | 1,047,310 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,080 | 105 | 716,590 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,080 | 0 | 515,271 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,995 | 85 | 664,634 | 0 | 0 | 0.00% | 0 |
24.01.16 | 0 | 10 | 1,239,266 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손