TIGER 미국30년국채커버드콜액티브(H)
(476550) I 코스피 ETF 12.13 11:028,845 | 전일 | 8,925 | 고가 | 8,850 | 상한가 | 11,600 |
거래량 (주) |
1,283,656 |
80 -0.90% | 시가 | 8,840 | 저가 | 8,835 | 하한가 | 6,250 |
거래대금 (백만) |
11,349 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.12 | 9,015 | 90 | 2,378,874 | -16,016 | 29,000 | 0.02% | 125,971,000 |
24.12.11 | 9,095 | 80 | 1,365,214 | 4,412 | 45,016 | 0.04% | 126,104,984 |
24.12.10 | 9,170 | 75 | 1,664,093 | -5,372 | 40,604 | 0.03% | 126,459,396 |
24.12.09 | 9,160 | 10 | 1,613,309 | 0 | 45,976 | 0.04% | 126,554,024 |
24.12.06 | 9,110 | 50 | 1,146,626 | 0 | 45,976 | 0.04% | 127,204,024 |
24.12.05 | 9,035 | 75 | 1,130,699 | 16,976 | 45,976 | 0.04% | 129,554,024 |
24.12.04 | 9,070 | 35 | 2,206,850 | 0 | 29,000 | 0.02% | 129,571,000 |
24.12.03 | 9,025 | 45 | 1,213,298 | -9,336 | 29,000 | 0.02% | 129,571,000 |
24.12.02 | 9,015 | 10 | 1,584,917 | 9,336 | 38,336 | 0.03% | 129,561,664 |
24.11.29 | 8,995 | 20 | 745,533 | 0 | 29,000 | 0.02% | 129,571,000 |
24.11.28 | 9,050 | 35 | 1,318,344 | 29,000 | 29,000 | 0.02% | 129,571,000 |
24.11.27 | 9,060 | 10 | 1,802,002 | 0 | 0 | 0.00% | 0 |
24.11.26 | 8,995 | 65 | 1,694,951 | 0 | 0 | 0.00% | 0 |
24.11.25 | 8,925 | 70 | 1,950,105 | 0 | 0 | 0.00% | 0 |
24.11.22 | 8,905 | 20 | 866,192 | 0 | 0 | 0.00% | 0 |
24.11.21 | 8,900 | 5 | 885,281 | 0 | 0 | 0.00% | 0 |
24.11.20 | 8,890 | 10 | 1,148,591 | 0 | 0 | 0.00% | 0 |
24.11.19 | 8,875 | 15 | 884,488 | 0 | 0 | 0.00% | 0 |
24.11.18 | 8,875 | 0 | 1,338,921 | 0 | 0 | 0.00% | 0 |
24.11.15 | 8,830 | 45 | 1,083,247 | 0 | 0 | 0.00% | 0 |
24.11.14 | 8,920 | 85 | 1,521,433 | 0 | 0 | 0.00% | 0 |
24.11.13 | 9,045 | 125 | 1,493,536 | 0 | 0 | 0.00% | 0 |
24.11.12 | 9,020 | 25 | 1,209,731 | 0 | 0 | 0.00% | 0 |
24.11.11 | 8,975 | 45 | 1,080,365 | 0 | 0 | 0.00% | 0 |
24.11.08 | 8,880 | 95 | 1,422,137 | 0 | 0 | 0.00% | 0 |
24.11.07 | 8,890 | 10 | 2,503,408 | 0 | 0 | 0.00% | 0 |
24.11.06 | 9,030 | 140 | 5,294,274 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,985 | 45 | 1,552,630 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,075 | 90 | 1,689,258 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,025 | 50 | 1,258,793 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,000 | 25 | 976,927 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,060 | 30 | 1,458,403 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,040 | 20 | 2,058,925 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,170 | 130 | 2,605,150 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,100 | 70 | 2,082,091 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,065 | 35 | 1,223,876 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,065 | 0 | 1,669,378 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,245 | 180 | 3,440,224 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,220 | 25 | 1,606,482 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,350 | 130 | 2,756,556 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,345 | 5 | 1,397,622 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,235 | 110 | 1,850,605 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,205 | 30 | 2,090,586 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,270 | 65 | 1,802,881 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,305 | 35 | 2,164,517 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,390 | 85 | 1,990,013 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,435 | 45 | 2,002,653 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,550 | 115 | 2,792,129 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,670 | 120 | 1,966,955 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,650 | 20 | 1,393,472 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,610 | 40 | 889,382 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,705 | 5 | 1,351,156 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,785 | 80 | 2,945,985 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,765 | 20 | 2,220,105 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,765 | 0 | 2,092,765 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,855 | 90 | 2,665,004 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,870 | 15 | 1,647,032 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,955 | 85 | 2,114,512 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,930 | 25 | 2,273,402 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,975 | 45 | 1,713,959 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,880 | 95 | 2,112,805 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,815 | 65 | 1,220,216 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,840 | 25 | 1,484,664 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,785 | 55 | 2,091,458 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,725 | 60 | 1,205,763 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,600 | 125 | 1,533,833 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,585 | 15 | 1,234,099 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,680 | 95 | 1,983,939 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,705 | 25 | 1,593,468 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,815 | 10 | 1,516,570 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,830 | 15 | 2,290,436 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,875 | 45 | 2,452,130 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,815 | 60 | 1,917,904 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,865 | 50 | 2,308,651 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,855 | 10 | 1,554,392 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,780 | 75 | 2,019,772 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,805 | 25 | 1,845,338 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,760 | 45 | 1,941,382 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,760 | 0 | 1,467,003 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,700 | 60 | 2,567,234 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,670 | 30 | 1,038,012 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,630 | 40 | 1,252,209 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,670 | 40 | 1,155,332 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,685 | 15 | 1,737,616 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,785 | 100 | 2,176,259 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,910 | 125 | 3,244,138 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,640 | 270 | 5,704,309 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,565 | 75 | 2,924,512 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,485 | 80 | 1,925,978 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,445 | 40 | 1,243,122 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,515 | 30 | 1,357,360 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,420 | 95 | 1,703,388 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,390 | 30 | 1,905,822 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,480 | 90 | 1,995,255 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,485 | 5 | 1,577,308 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,535 | 50 | 1,625,536 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,545 | 10 | 1,573,323 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,605 | 60 | 1,628,750 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,595 | 10 | 2,165,210 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,535 | 60 | 1,979,870 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,505 | 30 | 1,600,229 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,560 | 55 | 1,528,624 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,485 | 75 | 2,004,946 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,470 | 15 | 1,584,120 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,475 | 5 | 1,827,436 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,440 | 35 | 1,551,977 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,380 | 60 | 1,307,378 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,365 | 15 | 2,361,610 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,280 | 85 | 1,574,515 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,280 | 0 | 1,885,967 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,365 | 85 | 1,925,492 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,535 | 170 | 1,587,913 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,505 | 30 | 751,063 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,700 | 95 | 1,307,790 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,740 | 40 | 1,959,096 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,695 | 45 | 1,209,464 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,690 | 5 | 1,168,251 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,725 | 35 | 942,854 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,740 | 15 | 892,261 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,665 | 75 | 1,137,073 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,710 | 45 | 1,375,988 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,660 | 50 | 1,373,019 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,570 | 90 | 1,603,708 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,485 | 85 | 1,455,653 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,410 | 75 | 642,520 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,415 | 5 | 746,275 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,565 | 150 | 1,181,574 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,520 | 45 | 924,958 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,435 | 85 | 1,073,110 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,345 | 90 | 897,198 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,270 | 75 | 781,199 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,200 | 70 | 1,046,284 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,390 | 95 | 1,363,457 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,525 | 135 | 1,828,008 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,535 | 10 | 1,443,114 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,510 | 25 | 932,610 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,560 | 50 | 908,285 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,510 | 50 | 758,032 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,500 | 10 | 1,290,362 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,510 | 10 | 905,094 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,580 | 70 | 1,125,292 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,615 | 35 | 802,616 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,435 | 180 | 904,814 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,425 | 10 | 633,702 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,455 | 30 | 671,363 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,410 | 45 | 650,448 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,445 | 35 | 798,320 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,435 | 10 | 1,090,393 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,315 | 120 | 1,358,677 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,290 | 25 | 521,953 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,290 | 0 | 563,014 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,240 | 50 | 496,900 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,300 | 40 | 664,998 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,325 | 25 | 1,033,998 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,400 | 75 | 1,057,992 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,420 | 20 | 849,872 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,380 | 40 | 537,719 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,460 | 80 | 705,769 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,455 | 5 | 935,279 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,330 | 125 | 740,947 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,375 | 45 | 694,023 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,465 | 90 | 933,330 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,470 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,505 | 35 | 976,156 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,645 | 140 | 1,030,948 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,570 | 75 | 568,716 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,715 | 145 | 1,115,065 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,650 | 65 | 670,041 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,690 | 40 | 1,539,518 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,760 | 70 | 1,562,623 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,940 | 180 | 3,305,564 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,985 | 45 | 1,227,197 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,920 | 65 | 591,426 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,965 | 65 | 928,612 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,940 | 25 | 910,381 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,985 | 45 | 1,031,546 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,945 | 40 | 1,460,413 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,885 | 60 | 1,024,301 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,895 | 10 | 1,307,628 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,870 | 25 | 880,552 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,910 | 40 | 877,697 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,920 | 10 | 1,243,248 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,035 | 115 | 1,369,107 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,100 | 65 | 1,065,321 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,165 | 65 | 933,294 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,195 | 30 | 1,147,174 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,200 | 5 | 1,371,791 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,195 | 5 | 1,283,365 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,110 | 85 | 1,153,485 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,040 | 70 | 1,037,377 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,055 | 15 | 1,103,448 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,955 | 100 | 1,411,707 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,955 | 0 | 913,455 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,970 | 15 | 1,038,329 | 0 | 0 | 0.00% | 0 |
24.02.27 | 0 | 25 | 1,268,990 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“오히려 매수 기회다”…탄핵 정국 속 외국인 사들인 종목 보니
-
2
LG화학(051910) 소폭 상승세 +2.06%
-
3
크라우드웍스, 기업형 SLM ‘웍스원’ 비용 절감 및 데이터 보안 등 특화
-
4
한섬, 주식등의 대량보유자 소유주식수 변동
-
5
나스닥지수 2만선 후퇴...도매물가 예상보다 높아 [월가월부]
-
6
항셍지수(홍콩) 하락 출발, ▼158.84P(-0.78%), 20,238.21P [개장]
-
7
예스24(053280) 소폭 상승세 +3.58%
-
8
마스턴투자운용, F&F에 ‘센터포인트 강남’ 매각 완료
-
9
오전장 기술적 분석 특징주 A(코스피)
-
10
삼성자산운용, ‘밸류업ETF’ 보수 0.008%로 인하…업계 최저