TIGER 미국S&P500동일가중
(488500) I 코스피 ETF 11.08 15:3310,770 | 전일 | 10,815 | 고가 | 10,770 | 상한가 | 14,055 |
거래량 (주) |
270,965 |
45 -0.42% | 시가 | 10,755 | 저가 | 10,705 | 하한가 | 7,575 |
거래대금 (백만) |
2,911 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 10,815 | 45 | 270,965 | -56,058 | 199,423 | 1.57% | 12,500,577 |
24.11.07 | 10,705 | 110 | 371,678 | 205,686 | 255,481 | 2.01% | 12,444,519 |
24.11.06 | 10,345 | 360 | 593,286 | -4,679 | 49,795 | 0.39% | 12,650,205 |
24.11.05 | 10,310 | 35 | 77,421 | -196,214 | 54,474 | 0.43% | 12,645,526 |
24.11.04 | 10,365 | 55 | 292,162 | -6,517 | 250,688 | 1.97% | 12,449,312 |
24.11.01 | 10,420 | 55 | 90,588 | 186,684 | 257,205 | 2.03% | 12,442,795 |
24.10.31 | 10,490 | 70 | 520,654 | -71,220 | 70,521 | 0.56% | 12,629,479 |
24.10.30 | 10,565 | 60 | 534,550 | 7,722 | 141,741 | 1.12% | 12,558,259 |
24.10.29 | 10,575 | 10 | 368,349 | 87,423 | 134,019 | 1.08% | 12,265,981 |
24.10.28 | 10,600 | 25 | 423,378 | 46,596 | 46,596 | 0.38% | 12,303,404 |
24.10.25 | 10,540 | 60 | 558,515 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,560 | 20 | 545,886 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,570 | 10 | 585,302 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,635 | 65 | 591,303 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,565 | 70 | 630,096 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,595 | 30 | 678,042 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,465 | 130 | 861,320 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,500 | 35 | 761,591 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,375 | 125 | 692,740 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,230 | 145 | 881,715 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,265 | 35 | 372,157 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,190 | 75 | 382,948 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,220 | 30 | 363,360 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,055 | 165 | 369,638 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,965 | 90 | 387,116 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,920 | 45 | 465,484 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,000 | 80 | 361,501 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,035 | 35 | 556,738 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,030 | 5 | 407,803 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,090 | 60 | 122,949 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,060 | 30 | 107,316 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,030 | 30 | 102,149 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,020 | 10 | 137,568 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,765 | 255 | 438,496 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,790 | 25 | 104,988 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,745 | 45 | 94,572 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,795 | 50 | 42,647 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,705 | 90 | 508,645 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,680 | 25 | 139,884 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,835 | 155 | 404,064 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,815 | 20 | 923,834 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,985 | 170 | 1,640,972 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,940 | 45 | 476,645 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,905 | 35 | 210,899 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,790 | 115 | 504,256 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,890 | 100 | 518,160 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,810 | 80 | 589,375 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,810 | 0 | 637,659 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,790 | 20 | 561,924 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,755 | 35 | 576,780 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,720 | 35 | 648,517 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,735 | 15 | 591,937 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,630 | 105 | 609,620 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,825 | 195 | 604,181 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,675 | 150 | 599,861 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,655 | 20 | 672,069 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,670 | 15 | 659,313 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,625 | 45 | 632,445 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,520 | 105 | 590,509 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,615 | 95 | 649,005 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,605 | 10 | 481,752 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,370 | 235 | 566,279 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,780 | 410 | 649,376 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,965 | 185 | 765,627 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,025 | 60 | 869,712 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,975 | 50 | 632,868 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,990 | 15 | 517,936 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,870 | 120 | 394,093 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,815 | 55 | 350,701 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,860 | 45 | 208,351 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,930 | 70 | 540,752 | 0 | 0 | 0.00% | 0 |
24.07.23 | 0 | 70 | 1,487,324 | 0 | 0 | 0.00% | 0 |