TIGER 글로벌비만치료제TOP2Plus
(476690) I 코스피 ETF 12.05 10:4810,240 | 전일 | 10,235 | 고가 | 10,245 | 상한가 | 13,305 |
거래량 (주) |
19,602 |
5 0.05% | 시가 | 10,230 | 저가 | 10,190 | 하한가 | 7,165 |
거래대금 (백만) |
200 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.04 | 10,075 | 160 | 66,964 | 25,461 | 36,775 | 0.21% | 17,813,225 |
24.12.03 | 10,095 | 20 | 82,460 | -40,026 | 11,314 | 0.06% | 17,838,686 |
24.12.02 | 10,005 | 90 | 94,997 | -5,273 | 51,340 | 0.29% | 17,798,660 |
24.11.29 | 10,030 | 25 | 59,535 | -7,794 | 56,613 | 0.32% | 17,793,387 |
24.11.28 | 9,980 | 60 | 29,414 | -14,548 | 64,407 | 0.36% | 17,785,593 |
24.11.27 | 9,840 | 140 | 59,644 | -8,821 | 78,955 | 0.44% | 17,771,045 |
24.11.26 | 9,845 | 5 | 87,348 | 5,986 | 87,776 | 0.49% | 17,762,224 |
24.11.25 | 9,715 | 130 | 63,403 | -4,361 | 81,790 | 0.46% | 17,768,210 |
24.11.22 | 9,700 | 15 | 48,842 | -35,474 | 86,151 | 0.48% | 17,763,849 |
24.11.21 | 9,540 | 160 | 66,653 | -41,475 | 121,625 | 0.68% | 17,778,375 |
24.11.20 | 9,460 | 80 | 87,648 | 163,100 | 163,100 | 0.91% | 17,736,900 |
24.11.19 | 9,595 | 135 | 95,285 | 0 | 0 | 0.00% | 0 |
24.11.18 | 9,940 | 345 | 96,026 | 0 | 0 | 0.00% | 0 |
24.11.15 | 10,155 | 215 | 63,553 | 0 | 0 | 0.00% | 0 |
24.11.14 | 10,185 | 20 | 59,825 | 0 | 0 | 0.00% | 0 |
24.11.13 | 10,320 | 135 | 69,602 | 0 | 0 | 0.00% | 0 |
24.11.12 | 10,410 | 90 | 47,133 | 0 | 0 | 0.00% | 0 |
24.11.11 | 10,180 | 230 | 80,702 | 0 | 0 | 0.00% | 0 |
24.11.08 | 10,055 | 125 | 100,216 | 0 | 0 | 0.00% | 0 |
24.11.07 | 10,495 | 440 | 211,975 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,345 | 150 | 402,635 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,430 | 85 | 128,441 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,480 | 50 | 89,178 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,585 | 105 | 311,965 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,860 | 275 | 180,755 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,930 | 60 | 109,623 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,030 | 100 | 81,650 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,980 | 50 | 117,892 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,030 | 50 | 59,251 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,080 | 50 | 64,288 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,065 | 15 | 39,066 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,170 | 105 | 60,767 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,155 | 15 | 51,289 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,130 | 25 | 56,328 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,110 | 20 | 60,583 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,165 | 55 | 60,656 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,110 | 55 | 73,334 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,910 | 200 | 68,408 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,985 | 75 | 48,408 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,850 | 135 | 69,564 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,745 | 105 | 95,215 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,720 | 25 | 63,178 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,670 | 50 | 42,414 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,625 | 45 | 64,545 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,890 | 265 | 117,620 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,135 | 230 | 115,092 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,125 | 10 | 138,529 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,300 | 175 | 165,950 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,335 | 35 | 161,693 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,355 | 20 | 166,346 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,345 | 10 | 329,398 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,390 | 45 | 134,650 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,490 | 100 | 56,922 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,240 | 250 | 97,410 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,370 | 130 | 106,406 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,390 | 20 | 480,575 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,290 | 100 | 133,483 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,595 | 305 | 358,480 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,710 | 115 | 463,349 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,850 | 140 | 1,067,285 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,810 | 40 | 95,535 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,730 | 80 | 37,584 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,685 | 45 | 42,323 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,725 | 20 | 120,614 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,630 | 95 | 87,836 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,615 | 15 | 108,315 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,715 | 100 | 48,590 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,675 | 40 | 1,370,661 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,695 | 20 | 85,059 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,530 | 165 | 75,286 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,395 | 135 | 229,431 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,765 | 370 | 147,977 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,550 | 215 | 146,798 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,450 | 100 | 77,543 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,480 | 30 | 142,331 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,205 | 275 | 63,656 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,830 | 375 | 80,896 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,150 | 320 | 158,438 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,100 | 50 | 679,966 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,695 | 405 | 1,010,636 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,210 | 515 | 693,684 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,190 | 20 | 326,370 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,285 | 95 | 81,193 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,370 | 85 | 284,463 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,325 | 55 | 1,489,538 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,380 | 55 | 170,623 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,530 | 150 | 220,725 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,485 | 45 | 220,683 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,550 | 65 | 332,553 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,625 | 75 | 827,460 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,445 | 180 | 1,493,200 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,775 | 330 | 957,070 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,855 | 80 | 881,551 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,985 | 130 | 1,198,638 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,015 | 30 | 1,239,182 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,820 | 195 | 1,027,253 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,810 | 10 | 990,268 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,725 | 85 | 1,074,202 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,735 | 10 | 914,860 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,720 | 15 | 838,853 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,510 | 210 | 782,756 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,450 | 60 | 317,857 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,725 | 275 | 235,801 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,820 | 95 | 226,622 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,670 | 150 | 184,647 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,765 | 95 | 172,307 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,805 | 40 | 154,226 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,960 | 140 | 112,253 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,825 | 135 | 194,348 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,695 | 130 | 179,916 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,640 | 55 | 139,769 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,645 | 5 | 126,491 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,780 | 135 | 171,389 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,550 | 230 | 191,348 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,580 | 30 | 182,224 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,560 | 20 | 113,800 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,500 | 60 | 139,756 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,470 | 30 | 212,089 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,610 | 140 | 179,571 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,425 | 185 | 186,254 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,370 | 55 | 223,335 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,300 | 70 | 146,642 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,115 | 185 | 172,248 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,055 | 60 | 119,169 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,940 | 115 | 186,079 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,850 | 90 | 26,567 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,935 | 70 | 84,413 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,020 | 85 | 80,440 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,950 | 70 | 162,885 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,995 | 45 | 90,297 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,950 | 45 | 104,676 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,955 | 5 | 138,821 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,795 | 160 | 175,442 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,755 | 40 | 121,054 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,755 | 0 | 48,822 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,770 | 15 | 52,726 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,690 | 80 | 91,786 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,670 | 20 | 96,652 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,665 | 5 | 62,116 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,560 | 105 | 76,160 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,540 | 20 | 43,373 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,360 | 180 | 136,455 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,310 | 50 | 122,524 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,550 | 240 | 136,845 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,330 | 220 | 232,787 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,305 | 25 | 64,191 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,215 | 100 | 107,097 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,210 | 5 | 69,938 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,320 | 110 | 54,082 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,185 | 135 | 75,578 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,070 | 115 | 32,171 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,070 | 0 | 112,452 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,190 | 120 | 181,125 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,150 | 40 | 142,201 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,290 | 140 | 166,092 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,290 | 0 | 216,908 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,285 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,220 | 65 | 212,578 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,255 | 35 | 129,571 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,285 | 30 | 178,404 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,190 | 95 | 184,090 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,285 | 95 | 163,783 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,215 | 70 | 169,661 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,350 | 135 | 185,287 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,435 | 85 | 266,660 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,405 | 30 | 198,128 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,375 | 30 | 518,058 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,420 | 30 | 779,147 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,230 | 190 | 633,482 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,180 | 50 | 624,925 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,200 | 20 | 706,888 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,190 | 10 | 523,450 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,205 | 15 | 589,373 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,205 | 0 | 443,332 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,180 | 25 | 459,099 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,180 | 0 | 497,097 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,150 | 30 | 644,890 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,180 | 30 | 634,883 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,030 | 150 | 658,390 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,200 | 170 | 630,857 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,470 | 270 | 888,979 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,100 | 370 | 1,016,780 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,165 | 65 | 591,190 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,245 | 80 | 853,891 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,155 | 90 | 889,848 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,050 | 105 | 1,331,219 | 0 | 0 | 0.00% | 0 |
24.02.29 | 0 | 50 | 1,239,057 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.