TIGER 글로벌온디바이스AI
(480310) I 코스피 ETF 09.20 15:339,790 | 전일 | 9,695 | 고가 | 9,855 | 상한가 | 12,600 |
거래량 (주) |
52,283 |
95 0.98% | 시가 | 9,850 | 저가 | 9,765 | 하한가 | 6,790 |
거래대금 (백만) |
512 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 9,695 | 95 | 52,283 | 3,387 | 185,923 | 1.00% | 18,464,077 |
24.09.19 | 9,485 | 210 | 75,750 | -7,803 | 182,536 | 0.98% | 18,467,464 |
24.09.13 | 9,515 | 30 | 36,602 | 2,296 | 190,339 | 1.02% | 18,509,661 |
24.09.12 | 9,125 | 390 | 57,387 | 4,785 | 188,043 | 1.01% | 18,511,957 |
24.09.11 | 9,165 | 40 | 28,093 | -5,868 | 183,258 | 0.98% | 18,516,742 |
24.09.10 | 9,005 | 160 | 38,131 | -11,054 | 189,126 | 1.08% | 17,260,874 |
24.09.09 | 9,110 | 105 | 134,826 | 156,098 | 200,180 | 1.10% | 18,049,820 |
24.09.06 | 9,140 | 30 | 1,409,075 | 20,306 | 44,082 | 0.24% | 18,205,918 |
24.09.05 | 9,190 | 50 | 85,984 | 23,776 | 23,776 | 0.13% | 18,426,224 |
24.09.04 | 9,740 | 550 | 97,393 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,755 | 15 | 530,033 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,665 | 90 | 35,175 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,455 | 210 | 608,558 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,700 | 245 | 36,427 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,560 | 140 | 74,246 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,695 | 135 | 46,670 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,750 | 55 | 96,285 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,860 | 110 | 71,250 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,845 | 15 | 43,192 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,930 | 85 | 45,039 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,780 | 150 | 56,586 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,010 | 230 | 113,859 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,780 | 230 | 158,133 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,580 | 200 | 149,493 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,615 | 35 | 26,066 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,515 | 100 | 69,891 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,100 | 415 | 93,027 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,310 | 210 | 46,514 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,260 | 50 | 80,155 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,740 | 520 | 283,079 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,590 | 850 | 3,183,579 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,385 | 795 | 1,543,055 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,100 | 285 | 106,287 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,300 | 200 | 213,560 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,470 | 170 | 160,773 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,390 | 80 | 138,861 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,630 | 240 | 364,256 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,105 | 475 | 323,309 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,115 | 10 | 62,994 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,915 | 200 | 113,637 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,030 | 115 | 321,362 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,180 | 150 | 235,344 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,695 | 515 | 1,584,278 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,875 | 180 | 1,863,937 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,850 | 25 | 260,171 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,610 | 240 | 394,741 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,065 | 455 | 1,483,027 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,955 | 110 | 363,369 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,045 | 90 | 594,075 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,825 | 220 | 584,583 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,560 | 265 | 516,316 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,520 | 40 | 396,305 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,430 | 90 | 427,315 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,250 | 180 | 620,449 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,275 | 25 | 621,666 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,280 | 5 | 153,447 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,295 | 15 | 270,631 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,365 | 70 | 192,412 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,090 | 275 | 341,352 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,450 | 360 | 659,083 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,535 | 85 | 286,854 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,905 | 370 | 482,599 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,820 | 85 | 648,464 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,550 | 270 | 880,560 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,245 | 305 | 972,473 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,350 | 105 | 2,985,236 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,340 | 10 | 630,086 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,905 | 435 | 1,047,817 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,750 | 155 | 530,526 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,630 | 120 | 232,903 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,610 | 20 | 362,530 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,310 | 300 | 290,572 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,350 | 40 | 231,181 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,270 | 80 | 300,616 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,235 | 35 | 142,644 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,350 | 115 | 344,169 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,410 | 60 | 392,277 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,305 | 105 | 1,014,462 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,310 | 5 | 509,310 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,110 | 200 | 462,296 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,220 | 110 | 333,232 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,095 | 125 | 520,023 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,035 | 60 | 707,368 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,910 | 125 | 2,036,893 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,940 | 30 | 291,467 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,935 | 5 | 413,672 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,795 | 140 | 546,987 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,675 | 120 | 407,834 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,555 | 120 | 364,545 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,445 | 110 | 1,265,844 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,555 | 110 | 880,424 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,475 | 80 | 632,468 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,275 | 200 | 707,698 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,130 | 145 | 637,867 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,340 | 210 | 563,073 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,340 | 0 | 286,470 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,210 | 130 | 325,334 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,035 | 175 | 277,606 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,190 | 155 | 385,584 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,980 | 210 | 1,294,682 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,915 | 65 | 527,515 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,160 | 245 | 832,558 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,415 | 255 | 602,964 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,700 | 285 | 1,292,485 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,820 | 120 | 1,033,271 | 0 | 0 | 0.00% | 0 |
24.04.16 | 0 | 175 | 735,596 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.