TIGER 미국테크TOP10 INDXX(H)
(472160) I 코스피 ETF 11.08 15:3314,530 | 전일 | 14,260 | 고가 | 14,550 | 상한가 | 18,535 |
거래량 (주) |
1,571,550 |
270 1.89% | 시가 | 14,520 | 저가 | 14,390 | 하한가 | 9,985 |
거래대금 (백만) |
22,752 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 14,260 | 270 | 1,571,550 | -909 | 1,313 | 0.01% | 14,548,687 |
24.11.07 | 14,100 | 160 | 563,276 | 53 | 2,222 | 0.02% | 14,547,778 |
24.11.06 | 13,695 | 405 | 438,150 | 61 | 2,169 | 0.01% | 14,597,831 |
24.11.05 | 13,825 | 130 | 172,894 | 929 | 2,108 | 0.01% | 14,997,892 |
24.11.04 | 13,735 | 90 | 150,855 | -1,192 | 1,179 | 0.01% | 14,998,821 |
24.11.01 | 13,950 | 215 | 250,148 | 2,371 | 2,371 | 0.02% | 15,347,629 |
24.10.31 | 14,255 | 305 | 208,851 | 0 | 0 | 0.00% | 15,300,000 |
24.10.30 | 14,045 | 210 | 967,179 | 1,560 | 2,734 | 0.02% | 15,297,266 |
24.10.29 | 14,095 | 50 | 256,895 | 1,174 | 1,174 | 0.01% | 15,648,826 |
24.10.28 | 13,900 | 195 | 607,629 | 0 | 0 | 0.00% | 16,200,000 |
24.10.25 | 13,860 | 40 | 90,305 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,000 | 140 | 103,526 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,865 | 135 | 656,884 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,825 | 40 | 661,315 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,775 | 50 | 183,037 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,775 | 0 | 128,580 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,680 | 95 | 99,467 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,835 | 155 | 117,702 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,695 | 140 | 429,200 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,755 | 60 | 159,281 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,725 | 30 | 137,354 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,420 | 305 | 202,851 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,585 | 165 | 62,769 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,465 | 120 | 187,031 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,325 | 140 | 71,087 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,520 | 195 | 107,072 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,585 | 65 | 227,783 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,755 | 170 | 170,837 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,500 | 255 | 515,353 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,480 | 20 | 232,085 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,470 | 10 | 105,173 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,450 | 20 | 127,081 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,345 | 105 | 229,006 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,145 | 200 | 121,521 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,020 | 125 | 182,718 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,530 | 490 | 114,244 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,380 | 150 | 109,658 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,375 | 5 | 46,916 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,550 | 175 | 74,093 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,545 | 5 | 83,145 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,510 | 35 | 190,439 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,070 | 560 | 315,958 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,115 | 45 | 68,605 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,085 | 30 | 89,722 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,990 | 95 | 153,333 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,245 | 255 | 100,033 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,260 | 15 | 78,657 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,415 | 155 | 144,237 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,270 | 145 | 273,778 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,465 | 195 | 111,959 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,435 | 30 | 208,614 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,475 | 40 | 156,562 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,255 | 220 | 489,281 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,305 | 50 | 216,326 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,975 | 330 | 267,686 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,595 | 380 | 191,427 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,505 | 90 | 66,182 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,400 | 105 | 111,185 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,095 | 305 | 198,651 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,260 | 165 | 63,154 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,240 | 20 | 178,646 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,290 | 950 | 162,567 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,595 | 1,305 | 965,989 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,350 | 755 | 520,511 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,890 | 460 | 411,051 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,920 | 30 | 375,790 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,020 | 100 | 108,889 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,880 | 140 | 205,033 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,030 | 150 | 422,244 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,440 | 410 | 1,274,840 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,590 | 150 | 210,720 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,395 | 195 | 266,599 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,560 | 165 | 360,811 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,615 | 55 | 205,713 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,915 | 300 | 786,364 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,185 | 270 | 464,491 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,190 | 5 | 289,926 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,120 | 70 | 463,205 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,565 | 445 | 850,182 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,380 | 185 | 822,536 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,325 | 55 | 401,038 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,235 | 90 | 548,687 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,110 | 125 | 858,019 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,025 | 85 | 411,174 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,875 | 150 | 550,908 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,720 | 155 | 543,357 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,590 | 130 | 375,267 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,790 | 200 | 244,572 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,630 | 160 | 231,854 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,605 | 25 | 223,111 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,250 | 355 | 225,038 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,505 | 255 | 538,168 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,600 | 95 | 186,887 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,870 | 270 | 439,464 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,855 | 15 | 294,265 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,775 | 80 | 444,569 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,610 | 165 | 633,790 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,590 | 20 | 315,119 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,545 | 45 | 399,137 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,115 | 430 | 708,565 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,925 | 190 | 562,277 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,810 | 115 | 283,604 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,865 | 55 | 368,337 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,670 | 195 | 545,664 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,545 | 125 | 327,122 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,470 | 75 | 160,609 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,415 | 55 | 283,508 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,545 | 130 | 142,239 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,585 | 40 | 246,255 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,570 | 15 | 413,294 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,530 | 40 | 199,861 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,375 | 155 | 185,965 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,450 | 75 | 169,542 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,340 | 110 | 409,646 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,250 | 90 | 356,583 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,235 | 15 | 201,954 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,205 | 30 | 126,371 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,220 | 15 | 140,083 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,985 | 235 | 749,388 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,935 | 50 | 78,203 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,960 | 25 | 88,356 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,915 | 45 | 137,825 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,930 | 15 | 108,500 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,925 | 5 | 206,332 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,680 | 245 | 285,535 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,460 | 220 | 146,109 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,620 | 160 | 118,459 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,645 | 25 | 50,469 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,570 | 75 | 126,731 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,105 | 465 | 145,056 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,515 | 410 | 108,802 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,170 | 345 | 154,979 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,125 | 45 | 54,444 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,265 | 140 | 242,174 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,560 | 295 | 187,827 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,580 | 20 | 130,180 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,575 | 5 | 188,815 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,890 | 315 | 180,965 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,965 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,740 | 225 | 369,018 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,720 | 20 | 76,381 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,730 | 10 | 58,335 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,605 | 125 | 65,679 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,760 | 155 | 68,275 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,670 | 90 | 154,556 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,750 | 80 | 135,517 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,765 | 15 | 173,438 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,730 | 35 | 118,973 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,755 | 25 | 142,903 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,805 | 50 | 101,714 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,840 | 35 | 275,052 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,810 | 30 | 193,356 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,755 | 55 | 198,291 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,835 | 80 | 194,323 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,615 | 220 | 587,924 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,505 | 110 | 182,996 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,515 | 10 | 107,924 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,520 | 5 | 97,296 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,560 | 40 | 129,030 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,565 | 5 | 68,360 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,450 | 115 | 127,953 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,400 | 50 | 52,873 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,580 | 180 | 155,573 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,290 | 290 | 232,991 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,355 | 65 | 231,238 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,495 | 140 | 177,338 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,555 | 60 | 149,950 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,330 | 225 | 370,847 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,405 | 75 | 68,894 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,360 | 45 | 195,234 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,450 | 90 | 75,756 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,500 | 50 | 242,269 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,365 | 135 | 281,664 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,040 | 325 | 341,380 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,180 | 140 | 82,182 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,245 | 65 | 120,644 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,325 | 80 | 125,467 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,350 | 25 | 198,542 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,290 | 60 | 238,361 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,395 | 105 | 263,115 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,350 | 45 | 261,892 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,170 | 180 | 204,914 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,215 | 45 | 233,408 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,145 | 70 | 237,635 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,060 | 85 | 453,539 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,640 | 420 | 282,368 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,740 | 100 | 165,993 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,060 | 320 | 186,558 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,930 | 130 | 254,617 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,845 | 85 | 139,898 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,915 | 70 | 213,663 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,900 | 15 | 152,934 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,800 | 100 | 122,772 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,880 | 80 | 252,927 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,640 | 240 | 361,110 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,415 | 225 | 293,748 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,375 | 40 | 110,758 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,420 | 45 | 184,509 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,510 | 90 | 163,196 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,450 | 60 | 118,990 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,485 | 35 | 152,795 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,305 | 180 | 471,655 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,265 | 40 | 148,611 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,000 | 265 | 148,140 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,955 | 45 | 70,534 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,100 | 145 | 113,352 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,180 | 80 | 70,527 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,370 | 190 | 287,256 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,400 | 30 | 86,586 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,420 | 20 | 192,787 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,410 | 10 | 234,068 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,345 | 65 | 190,111 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,265 | 80 | 315,464 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,390 | 125 | 355,320 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,320 | 70 | 178,568 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,220 | 100 | 300,525 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,150 | 70 | 357,273 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,260 | 110 | 259,133 | 0 | 0 | 0.00% | 0 |
23.12.14 | 10,115 | 145 | 412,375 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,035 | 80 | 241,536 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,060 | 25 | 369,086 | 0 | 0 | 0.00% | 0 |
23.12.11 | 10,060 | 0 | 284,675 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,785 | 275 | 285,278 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,905 | 120 | 310,955 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,795 | 110 | 375,935 | 0 | 0 | 0.00% | 0 |
23.12.05 | 0 | 200 | 282,918 | 0 | 0 | 0.00% | 0 |