TIGER CD1년금리액티브(합성)
(475630) I 코스피 ETF 11.21 15:321,029,235 | 전일 | 1,028,955 | 고가 | 1,029,235 | 상한가 | 1,338,005 |
거래량 (주) |
118,807 |
280 0.03% | 시가 | 1,029,230 | 저가 | 1,029,230 | 하한가 | 720,465 |
거래대금 (백만) |
122,280 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 1,028,955 | 280 | 118,807 | 0 | 0 | 0.00% | 1,011,800 |
24.11.20 | 1,028,860 | 95 | 112,183 | 0 | 0 | 0.00% | 1,000,500 |
24.11.19 | 1,028,760 | 100 | 155,944 | 0 | 0 | 0.00% | 998,000 |
24.11.18 | 1,028,665 | 95 | 119,450 | 0 | 0 | 0.00% | 1,052,600 |
24.11.15 | 1,028,570 | 95 | 119,868 | 0 | 0 | 0.00% | 1,057,600 |
24.11.14 | 1,028,290 | 280 | 164,077 | 0 | 0 | 0.00% | 1,028,100 |
24.11.13 | 1,028,195 | 95 | 124,335 | 0 | 0 | 0.00% | 1,024,600 |
24.11.12 | 1,028,100 | 95 | 126,521 | 0 | 0 | 0.00% | 1,092,600 |
24.11.11 | 1,027,995 | 105 | 120,088 | 0 | 0 | 0.00% | 1,120,700 |
24.11.08 | 1,027,905 | 90 | 118,207 | 0 | 0 | 0.00% | 1,120,700 |
24.11.07 | 1,027,625 | 280 | 126,510 | 0 | 0 | 0.00% | 1,091,400 |
24.11.06 | 1,027,530 | 95 | 123,519 | 0 | 0 | 0.00% | 0 |
24.11.05 | 1,027,440 | 90 | 120,471 | 0 | 0 | 0.00% | 0 |
24.11.04 | 1,027,335 | 105 | 126,034 | 0 | 0 | 0.00% | 0 |
24.11.01 | 1,027,240 | 95 | 120,890 | 0 | 0 | 0.00% | 0 |
24.10.31 | 1,026,965 | 275 | 125,819 | 0 | 0 | 0.00% | 0 |
24.10.30 | 1,026,870 | 95 | 116,666 | 0 | 0 | 0.00% | 0 |
24.10.29 | 1,026,775 | 95 | 136,180 | 0 | 0 | 0.00% | 0 |
24.10.28 | 1,026,675 | 100 | 123,737 | 0 | 0 | 0.00% | 0 |
24.10.25 | 1,026,575 | 100 | 123,482 | 0 | 0 | 0.00% | 0 |
24.10.24 | 1,026,300 | 275 | 131,919 | 0 | 0 | 0.00% | 0 |
24.10.23 | 1,026,205 | 95 | 123,130 | 0 | 0 | 0.00% | 0 |
24.10.22 | 1,026,110 | 95 | 121,757 | 0 | 0 | 0.00% | 0 |
24.10.21 | 1,026,010 | 100 | 134,296 | 0 | 0 | 0.00% | 0 |
24.10.18 | 1,025,915 | 95 | 151,087 | 0 | 0 | 0.00% | 0 |
24.10.17 | 1,025,640 | 275 | 152,605 | 0 | 0 | 0.00% | 0 |
24.10.16 | 1,025,540 | 100 | 148,705 | 0 | 0 | 0.00% | 0 |
24.10.15 | 1,025,475 | 65 | 144,479 | 0 | 0 | 0.00% | 0 |
24.10.14 | 1,025,365 | 110 | 144,144 | 0 | 0 | 0.00% | 0 |
24.10.11 | 1,025,260 | 105 | 149,809 | 0 | 0 | 0.00% | 0 |
24.10.10 | 1,024,955 | 305 | 154,849 | 0 | 0 | 0.00% | 0 |
24.10.08 | 1,024,850 | 105 | 148,489 | 0 | 0 | 0.00% | 0 |
24.10.07 | 1,024,655 | 195 | 140,294 | 0 | 0 | 0.00% | 0 |
24.10.04 | 1,024,555 | 100 | 150,253 | 0 | 0 | 0.00% | 0 |
24.10.02 | 1,024,265 | 290 | 147,997 | 0 | 0 | 0.00% | 0 |
24.09.30 | 1,024,070 | 195 | 138,754 | 0 | 0 | 0.00% | 0 |
24.09.27 | 1,023,875 | 195 | 139,764 | 0 | 0 | 0.00% | 0 |
24.09.26 | 1,023,590 | 285 | 167,004 | 0 | 0 | 0.00% | 0 |
24.09.25 | 1,023,495 | 95 | 152,448 | 0 | 0 | 0.00% | 0 |
24.09.24 | 1,023,395 | 100 | 116,413 | 0 | 0 | 0.00% | 0 |
24.09.23 | 1,023,290 | 105 | 50,845 | 0 | 0 | 0.00% | 0 |
24.09.20 | 1,023,195 | 95 | 61,670 | 0 | 0 | 0.00% | 0 |
24.09.19 | 1,022,890 | 305 | 60,601 | 0 | 0 | 0.00% | 0 |
24.09.13 | 1,022,790 | 100 | 28,459 | 0 | 0 | 0.00% | 0 |
24.09.12 | 1,022,225 | 565 | 31,737 | 0 | 0 | 0.00% | 0 |
24.09.11 | 1,022,130 | 95 | 24,481 | 0 | 0 | 0.00% | 0 |
24.09.10 | 1,022,030 | 100 | 21,290 | 0 | 0 | 0.00% | 0 |
24.09.09 | 1,021,925 | 105 | 22,405 | 0 | 0 | 0.00% | 0 |
24.09.06 | 1,021,825 | 100 | 22,903 | 0 | 0 | 0.00% | 0 |
24.09.05 | 1,021,545 | 280 | 39,539 | 0 | 0 | 0.00% | 0 |
24.09.04 | 1,021,450 | 95 | 23,749 | 0 | 0 | 0.00% | 0 |
24.09.03 | 1,021,350 | 100 | 13,914 | 0 | 0 | 0.00% | 0 |
24.09.02 | 1,021,245 | 105 | 18,610 | 0 | 0 | 0.00% | 0 |
24.08.30 | 1,021,150 | 95 | 22,520 | 0 | 0 | 0.00% | 0 |
24.08.29 | 1,020,865 | 285 | 38,142 | 0 | 0 | 0.00% | 0 |
24.08.28 | 1,020,770 | 95 | 20,768 | 0 | 0 | 0.00% | 0 |
24.08.27 | 1,020,680 | 90 | 15,794 | 0 | 0 | 0.00% | 0 |
24.08.26 | 1,020,575 | 105 | 19,383 | 0 | 0 | 0.00% | 0 |
24.08.23 | 1,020,475 | 100 | 36,317 | 0 | 0 | 0.00% | 0 |
24.08.22 | 1,020,195 | 280 | 73,032 | 0 | 0 | 0.00% | 0 |
24.08.21 | 1,020,095 | 100 | 71,483 | 0 | 0 | 0.00% | 0 |
24.08.20 | 1,020,000 | 95 | 72,446 | 0 | 0 | 0.00% | 0 |
24.08.19 | 1,019,895 | 105 | 36,667 | 0 | 0 | 0.00% | 0 |
24.08.16 | 1,019,610 | 285 | 51,130 | 0 | 0 | 0.00% | 0 |
24.08.14 | 1,019,515 | 95 | 42,275 | 0 | 0 | 0.00% | 0 |
24.08.13 | 1,019,325 | 190 | 36,474 | 0 | 0 | 0.00% | 0 |
24.08.12 | 1,019,220 | 105 | 41,077 | 0 | 0 | 0.00% | 0 |
24.08.09 | 1,019,120 | 100 | 27,308 | 0 | 0 | 0.00% | 0 |
24.08.08 | 1,018,845 | 275 | 53,474 | 0 | 0 | 0.00% | 0 |
24.08.07 | 1,018,750 | 95 | 53,327 | 0 | 0 | 0.00% | 0 |
24.08.06 | 1,018,660 | 90 | 84,781 | 0 | 0 | 0.00% | 0 |
24.08.05 | 1,018,555 | 105 | 55,888 | 0 | 0 | 0.00% | 0 |
24.08.02 | 1,018,460 | 95 | 51,810 | 0 | 0 | 0.00% | 0 |
24.08.01 | 1,018,175 | 285 | 92,268 | 0 | 0 | 0.00% | 0 |
24.07.31 | 1,018,080 | 95 | 66,866 | 0 | 0 | 0.00% | 0 |
24.07.30 | 1,017,985 | 95 | 42,465 | 0 | 0 | 0.00% | 0 |
24.07.29 | 1,017,880 | 105 | 41,815 | 0 | 0 | 0.00% | 0 |
24.07.26 | 1,017,785 | 95 | 35,183 | 0 | 0 | 0.00% | 0 |
24.07.25 | 1,017,500 | 285 | 48,709 | 0 | 0 | 0.00% | 0 |
24.07.24 | 1,017,405 | 95 | 50,500 | 0 | 0 | 0.00% | 0 |
24.07.23 | 1,017,305 | 100 | 34,822 | 0 | 0 | 0.00% | 0 |
24.07.22 | 1,017,200 | 105 | 41,945 | 0 | 0 | 0.00% | 0 |
24.07.19 | 1,017,100 | 100 | 37,986 | 0 | 0 | 0.00% | 0 |
24.07.18 | 1,016,820 | 280 | 45,026 | 0 | 0 | 0.00% | 0 |
24.07.17 | 1,016,725 | 95 | 85,318 | 0 | 0 | 0.00% | 0 |
24.07.16 | 1,016,630 | 95 | 43,451 | 0 | 0 | 0.00% | 0 |
24.07.15 | 1,016,525 | 105 | 48,632 | 0 | 0 | 0.00% | 0 |
24.07.12 | 1,016,425 | 100 | 37,780 | 0 | 0 | 0.00% | 0 |
24.07.11 | 1,016,140 | 285 | 40,302 | 0 | 0 | 0.00% | 0 |
24.07.10 | 1,016,045 | 95 | 55,200 | 0 | 0 | 0.00% | 0 |
24.07.09 | 1,015,950 | 95 | 64,343 | 0 | 0 | 0.00% | 0 |
24.07.08 | 1,015,845 | 105 | 36,988 | 0 | 0 | 0.00% | 0 |
24.07.05 | 1,015,750 | 95 | 42,741 | 0 | 0 | 0.00% | 0 |
24.07.04 | 1,015,490 | 260 | 48,776 | 0 | 0 | 0.00% | 0 |
24.07.03 | 1,015,360 | 130 | 46,731 | 0 | 0 | 0.00% | 0 |
24.07.02 | 1,015,265 | 95 | 32,171 | 0 | 0 | 0.00% | 0 |
24.07.01 | 1,015,160 | 105 | 33,741 | 0 | 0 | 0.00% | 0 |
24.06.28 | 1,015,055 | 105 | 136,775 | 0 | 0 | 0.00% | 0 |
24.06.27 | 1,014,760 | 295 | 66,980 | 0 | 0 | 0.00% | 0 |
24.06.26 | 1,014,660 | 100 | 27,822 | 0 | 0 | 0.00% | 0 |
24.06.25 | 1,014,560 | 100 | 124,429 | 0 | 0 | 0.00% | 0 |
24.06.24 | 1,014,450 | 110 | 115,864 | 0 | 0 | 0.00% | 0 |
24.06.21 | 1,014,355 | 95 | 142,548 | 0 | 0 | 0.00% | 0 |
24.06.20 | 1,014,060 | 295 | 24,651 | 0 | 0 | 0.00% | 0 |
24.06.19 | 1,013,960 | 100 | 178,537 | 0 | 0 | 0.00% | 0 |
24.06.18 | 1,013,860 | 100 | 37,634 | 0 | 0 | 0.00% | 0 |
24.06.17 | 1,013,760 | 100 | 246,200 | 0 | 0 | 0.00% | 0 |
24.06.14 | 1,013,660 | 100 | 188,365 | 0 | 0 | 0.00% | 0 |
24.06.13 | 1,013,360 | 300 | 35,536 | 0 | 0 | 0.00% | 0 |
24.06.12 | 1,013,260 | 100 | 34,876 | 0 | 0 | 0.00% | 0 |
24.06.11 | 1,013,155 | 105 | 76,427 | 0 | 0 | 0.00% | 0 |
24.06.10 | 1,013,050 | 105 | 48,811 | 0 | 0 | 0.00% | 0 |
24.06.07 | 1,012,950 | 100 | 52,893 | 0 | 0 | 0.00% | 0 |
24.06.05 | 1,012,645 | 305 | 37,887 | 0 | 0 | 0.00% | 0 |
24.06.04 | 1,012,440 | 205 | 54,740 | 0 | 0 | 0.00% | 0 |
24.06.03 | 1,012,335 | 105 | 38,247 | 0 | 0 | 0.00% | 0 |
24.05.31 | 1,012,230 | 105 | 21,221 | 0 | 0 | 0.00% | 0 |
24.05.30 | 1,011,930 | 300 | 26,101 | 0 | 0 | 0.00% | 0 |
24.05.29 | 1,011,825 | 105 | 22,128 | 0 | 0 | 0.00% | 0 |
24.05.28 | 1,011,725 | 100 | 30,517 | 0 | 0 | 0.00% | 0 |
24.05.27 | 1,011,620 | 105 | 20,059 | 0 | 0 | 0.00% | 0 |
24.05.24 | 1,011,515 | 105 | 20,009 | 0 | 0 | 0.00% | 0 |
24.05.23 | 1,011,210 | 305 | 21,173 | 0 | 0 | 0.00% | 0 |
24.05.22 | 1,011,110 | 100 | 31,291 | 0 | 0 | 0.00% | 0 |
24.05.21 | 1,011,005 | 105 | 20,245 | 0 | 0 | 0.00% | 0 |
24.05.20 | 1,010,900 | 105 | 20,609 | 0 | 0 | 0.00% | 0 |
24.05.17 | 1,010,800 | 100 | 25,362 | 0 | 0 | 0.00% | 0 |
24.05.16 | 1,010,495 | 305 | 31,944 | 0 | 0 | 0.00% | 0 |
24.05.14 | 1,010,390 | 105 | 21,471 | 0 | 0 | 0.00% | 0 |
24.05.13 | 1,010,185 | 205 | 115,229 | 0 | 0 | 0.00% | 0 |
24.05.10 | 1,010,080 | 105 | 68,859 | 0 | 0 | 0.00% | 0 |
24.05.09 | 1,009,780 | 300 | 26,727 | 0 | 0 | 0.00% | 0 |
24.05.08 | 1,009,680 | 100 | 20,579 | 0 | 0 | 0.00% | 0 |
24.05.07 | 1,009,580 | 100 | 22,058 | 0 | 0 | 0.00% | 0 |
24.05.03 | 1,009,480 | 100 | 16,512 | 0 | 0 | 0.00% | 0 |
24.05.02 | 1,009,080 | 400 | 19,017 | 0 | 0 | 0.00% | 0 |
24.04.30 | 1,008,980 | 100 | 15,039 | 0 | 0 | 0.00% | 0 |
24.04.29 | 1,008,780 | 200 | 15,388 | 0 | 0 | 0.00% | 0 |
24.04.26 | 1,008,675 | 105 | 16,005 | 0 | 0 | 0.00% | 0 |
24.04.25 | 1,008,380 | 295 | 17,527 | 0 | 0 | 0.00% | 0 |
24.04.24 | 1,008,280 | 100 | 15,331 | 0 | 0 | 0.00% | 0 |
24.04.23 | 1,008,180 | 100 | 17,083 | 0 | 0 | 0.00% | 0 |
24.04.22 | 1,008,080 | 100 | 16,396 | 0 | 0 | 0.00% | 0 |
24.04.19 | 1,007,980 | 100 | 20,925 | 0 | 0 | 0.00% | 0 |
24.04.18 | 1,007,685 | 295 | 34,312 | 0 | 0 | 0.00% | 0 |
24.04.17 | 1,007,590 | 95 | 26,550 | 0 | 0 | 0.00% | 0 |
24.04.16 | 1,007,490 | 100 | 24,057 | 0 | 0 | 0.00% | 0 |
24.04.15 | 1,007,390 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 1,007,290 | 100 | 32,275 | 0 | 0 | 0.00% | 0 |
24.04.11 | 1,007,000 | 290 | 31,419 | 0 | 0 | 0.00% | 0 |
24.04.09 | 1,006,900 | 100 | 33,488 | 0 | 0 | 0.00% | 0 |
24.04.08 | 1,006,705 | 195 | 31,052 | 0 | 0 | 0.00% | 0 |
24.04.05 | 1,006,605 | 100 | 25,686 | 0 | 0 | 0.00% | 0 |
24.04.04 | 1,006,310 | 295 | 57,840 | 0 | 0 | 0.00% | 0 |
24.04.03 | 1,006,210 | 100 | 24,070 | 0 | 0 | 0.00% | 0 |
24.04.02 | 1,006,115 | 95 | 25,889 | 0 | 0 | 0.00% | 0 |
24.04.01 | 1,006,015 | 100 | 36,637 | 0 | 0 | 0.00% | 0 |
24.03.29 | 1,005,915 | 100 | 37,551 | 0 | 0 | 0.00% | 0 |
24.03.28 | 1,005,615 | 300 | 48,448 | 0 | 0 | 0.00% | 0 |
24.03.27 | 1,005,530 | 85 | 45,664 | 0 | 0 | 0.00% | 0 |
24.03.26 | 1,005,415 | 115 | 45,292 | 0 | 0 | 0.00% | 0 |
24.03.25 | 1,005,315 | 100 | 43,472 | 0 | 0 | 0.00% | 0 |
24.03.22 | 1,005,215 | 100 | 44,991 | 0 | 0 | 0.00% | 0 |
24.03.21 | 1,004,915 | 300 | 47,978 | 0 | 0 | 0.00% | 0 |
24.03.20 | 1,004,810 | 105 | 46,956 | 0 | 0 | 0.00% | 0 |
24.03.19 | 1,004,715 | 95 | 46,074 | 0 | 0 | 0.00% | 0 |
24.03.18 | 1,004,615 | 100 | 47,067 | 0 | 0 | 0.00% | 0 |
24.03.15 | 1,004,515 | 100 | 44,408 | 0 | 0 | 0.00% | 0 |
24.03.14 | 1,004,220 | 295 | 47,039 | 0 | 0 | 0.00% | 0 |
24.03.13 | 1,004,120 | 100 | 53,235 | 0 | 0 | 0.00% | 0 |
24.03.12 | 1,004,020 | 100 | 44,009 | 0 | 0 | 0.00% | 0 |
24.03.11 | 1,003,915 | 105 | 52,501 | 0 | 0 | 0.00% | 0 |
24.03.08 | 1,003,830 | 85 | 65,285 | 0 | 0 | 0.00% | 0 |
24.03.07 | 1,003,520 | 310 | 68,734 | 0 | 0 | 0.00% | 0 |
24.03.06 | 1,003,420 | 100 | 54,225 | 0 | 0 | 0.00% | 0 |
24.03.05 | 1,003,320 | 100 | 62,182 | 0 | 0 | 0.00% | 0 |
24.03.04 | 1,003,230 | 90 | 57,321 | 0 | 0 | 0.00% | 0 |
24.02.29 | 1,003,120 | 110 | 65,333 | 0 | 0 | 0.00% | 0 |
24.02.28 | 1,002,720 | 400 | 71,512 | 0 | 0 | 0.00% | 0 |
24.02.27 | 1,002,625 | 95 | 54,431 | 0 | 0 | 0.00% | 0 |
24.02.26 | 1,002,515 | 110 | 54,493 | 0 | 0 | 0.00% | 0 |
24.02.23 | 1,002,410 | 105 | 61,451 | 0 | 0 | 0.00% | 0 |
24.02.22 | 1,002,115 | 295 | 52,809 | 0 | 0 | 0.00% | 0 |
24.02.21 | 1,002,015 | 100 | 40,831 | 0 | 0 | 0.00% | 0 |
24.02.20 | 1,001,915 | 100 | 42,279 | 0 | 0 | 0.00% | 0 |
24.02.19 | 1,001,815 | 100 | 38,750 | 0 | 0 | 0.00% | 0 |
24.02.16 | 1,001,715 | 100 | 43,578 | 0 | 0 | 0.00% | 0 |
24.02.15 | 1,001,415 | 300 | 28,178 | 0 | 0 | 0.00% | 0 |
24.02.14 | 1,001,315 | 100 | 21,898 | 0 | 0 | 0.00% | 0 |
24.02.13 | 1,001,215 | 100 | 40,277 | 0 | 0 | 0.00% | 0 |
24.02.08 | 1,001,115 | 100 | 52,002 | 0 | 0 | 0.00% | 0 |
24.02.07 | 1,000,650 | 465 | 36,142 | 0 | 0 | 0.00% | 0 |
24.02.06 | 0 | 200 | 51,890 | 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
[코스피·코스닥 전 거래일(21일) 주요공시]
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
7
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
8
[연합뉴스 이 시각 헤드라인] - 07:30
-
9
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
10
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상