TIGER 인도빌리언컨슈머
(479730) I 코스피 ETF 09.20 15:3311,370 | 전일 | 11,200 | 고가 | 11,405 | 상한가 | 14,560 |
거래량 (주) |
80,599 |
170 1.52% | 시가 | 11,240 | 저가 | 11,220 | 하한가 | 7,840 |
거래대금 (백만) |
911 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 11,200 | 170 | 80,599 | -978 | 5,899 | 0.04% | 16,744,101 |
24.09.19 | 11,170 | 30 | 90,217 | -3,251 | 6,877 | 0.04% | 16,743,123 |
24.09.13 | 11,135 | 35 | 64,179 | 1,652 | 10,128 | 0.06% | 16,739,872 |
24.09.12 | 11,085 | 50 | 96,019 | -710 | 8,476 | 0.05% | 16,741,524 |
24.09.11 | 11,025 | 60 | 50,456 | -875 | 9,186 | 0.05% | 16,790,814 |
24.09.10 | 10,865 | 160 | 101,650 | 6,893 | 10,061 | 0.06% | 16,789,939 |
24.09.09 | 10,800 | 65 | 63,530 | -5,741 | 3,168 | 0.02% | 16,796,832 |
24.09.06 | 10,900 | 100 | 64,937 | -2,259 | 8,909 | 0.05% | 16,791,091 |
24.09.05 | 10,860 | 40 | 77,233 | 11,168 | 11,168 | 0.07% | 16,788,832 |
24.09.04 | 10,965 | 105 | 153,509 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,900 | 65 | 124,142 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,895 | 5 | 81,210 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,805 | 90 | 180,572 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,895 | 90 | 140,714 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,880 | 15 | 105,449 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,915 | 35 | 94,853 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,940 | 25 | 116,529 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,795 | 145 | 165,038 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,715 | 80 | 87,720 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,700 | 15 | 77,875 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,710 | 10 | 135,686 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,835 | 125 | 64,652 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,800 | 35 | 138,936 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,895 | 95 | 98,591 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,940 | 45 | 40,860 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,915 | 25 | 103,442 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,900 | 15 | 100,438 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,965 | 65 | 96,624 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,965 | 0 | 120,878 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,740 | 225 | 116,234 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,090 | 350 | 3,258,329 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,105 | 15 | 2,360,354 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,220 | 115 | 180,197 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,315 | 95 | 178,678 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,270 | 90 | 126,124 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,200 | 70 | 121,201 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,010 | 190 | 149,766 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,080 | 70 | 112,190 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,155 | 75 | 110,838 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,000 | 155 | 1,024,131 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,965 | 35 | 166,622 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,930 | 35 | 156,485 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,040 | 110 | 494,129 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,035 | 5 | 215,169 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,990 | 45 | 140,531 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,870 | 120 | 104,156 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,850 | 20 | 147,689 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,920 | 70 | 170,677 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,955 | 35 | 1,391,864 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,820 | 135 | 656,806 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,775 | 45 | 82,280 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,765 | 10 | 637,688 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,730 | 35 | 746,454 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,760 | 30 | 200,864 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,770 | 10 | 111,776 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,715 | 55 | 96,230 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,725 | 10 | 337,822 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,790 | 65 | 303,590 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,790 | 0 | 259,624 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,830 | 40 | 1,578,065 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,800 | 30 | 221,552 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,815 | 15 | 1,376,784 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,955 | 140 | 397,248 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,010 | 55 | 796,348 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,035 | 25 | 1,424,147 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,895 | 140 | 475,858 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,735 | 160 | 795,796 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,775 | 40 | 1,617,641 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,805 | 30 | 450,180 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,770 | 35 | 502,302 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,585 | 185 | 531,370 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,470 | 115 | 499,457 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,965 | 505 | 767,024 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,220 | 255 | 661,303 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,115 | 105 | 1,495,494 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,100 | 15 | 285,943 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,100 | 0 | 326,680 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,150 | 50 | 539,565 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,280 | 130 | 723,083 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,295 | 15 | 521,092 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,130 | 165 | 399,863 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,105 | 25 | 942,756 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,075 | 30 | 570,222 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,080 | 5 | 456,470 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,035 | 45 | 506,261 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,795 | 240 | 504,317 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,050 | 255 | 1,438,661 | 0 | 0 | 0.00% | 0 |
24.05.14 | 0 | 50 | 2,155,677 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
2
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
3
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
4
한·체코, '원전 전주기 협력' 체계 강화한다
-
5
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)
-
6
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
7
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
8
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
9
광양시 284가구 비바람에 정전…1시간 만에 복구
-
10
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)