ACE 필리핀MSCI(합성)

(261920)    I    코스피 ETF 09.20 15:33
15,060 전일 14,810 고가 15,065 상한가 19,250 거래량
(주) 		154
250 1.69% 시가 14,715 저가 14,715 하한가 10,370 거래대금
(백만) 		2
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 14,810 250 154 0 0 0.00% 400,000
24.09.19 14,445 365 639 0 0 0.00% 400,000
24.09.13 14,560 115 148 0 0 0.00% 400,000
24.09.12 14,465 95 94 0 0 0.00% 400,000
24.09.11 14,580 115 450 0 0 0.00% 400,000
24.09.10 14,400 180 1,784 0 0 0.00% 400,000
24.09.09 14,250 150 2,582 0 0 0.00% 400,000
24.09.06 14,050 200 75 0 0 0.00% 400,000
24.09.05 14,040 10 60 0 0 0.00% 400,000
24.09.04 14,200 160 907 0 0 0.00% 0
24.09.03 14,275 75 130 0 0 0.00% 0
24.09.02 14,170 105 270 0 0 0.00% 0
24.08.30 14,185 15 25 0 0 0.00% 0
24.08.29 14,340 155 318 0 0 0.00% 0
24.08.28 14,220 120 1,169 0 0 0.00% 0
24.08.27 14,020 200 6 0 0 0.00% 0
24.08.26 14,145 125 111 0 0 0.00% 0
24.08.23 14,335 190 50 0 0 0.00% 0
24.08.22 14,125 210 79 0 0 0.00% 0
24.08.21 14,135 10 96 0 0 0.00% 0
24.08.20 14,050 85 255 0 0 0.00% 0
24.08.19 14,005 45 464 0 0 0.00% 0
24.08.16 13,805 200 407 0 0 0.00% 0
24.08.14 13,660 145 68 0 0 0.00% 0
24.08.13 13,670 10 97 0 0 0.00% 0
24.08.12 13,610 60 73 0 0 0.00% 0
24.08.09 13,440 170 39 0 0 0.00% 0
24.08.08 13,285 155 304 0 0 0.00% 0
24.08.07 13,175 110 241 0 0 0.00% 0
24.08.06 13,000 175 187 0 0 0.00% 0
24.08.05 13,295 295 172 0 0 0.00% 0
24.08.02 13,345 50 1,114 0 0 0.00% 0
24.08.01 13,485 140 55 0 0 0.00% 0
24.07.31 13,390 95 88 0 0 0.00% 0
24.07.30 13,705 315 500 0 0 0.00% 0
24.07.29 13,535 170 42 0 0 0.00% 0
24.07.26 13,430 105 63 0 0 0.00% 0
24.07.25 13,720 290 324 0 0 0.00% 0
24.07.24 13,750 30 453 0 0 0.00% 0
24.07.23 13,810 60 1,083 0 0 0.00% 0
24.07.22 13,945 135 149 0 0 0.00% 0
24.07.19 13,530 415 1,179 0 0 0.00% 0
24.07.18 13,485 45 22 0 0 0.00% 0
24.07.17 13,590 105 130 0 0 0.00% 0
24.07.16 13,590 0 363 0 0 0.00% 0
24.07.15 13,385 205 591 0 0 0.00% 0
24.07.12 13,370 15 47 0 0 0.00% 0
24.07.11 13,315 55 181 0 0 0.00% 0
24.07.10 13,285 30 235 0 0 0.00% 0
24.07.09 13,185 100 71 0 0 0.00% 0
24.07.08 13,190 5 249 0 0 0.00% 0
24.07.05 13,120 70 99 0 0 0.00% 0
24.07.04 13,035 85 72 0 0 0.00% 0
24.07.03 12,885 150 123 0 0 0.00% 0
24.07.02 12,875 10 281 0 0 0.00% 0
24.07.01 12,940 65 41 0 0 0.00% 0
24.06.28 12,870 70 234 0 0 0.00% 0
24.06.27 12,805 65 138 0 0 0.00% 0
24.06.26 12,695 110 193 0 0 0.00% 0
24.06.25 12,550 145 68 0 0 0.00% 0
24.06.24 12,650 100 321 0 0 0.00% 0
24.06.21 12,785 135 342 0 0 0.00% 0
24.06.20 12,800 15 231 0 0 0.00% 0
24.06.19 12,875 75 159 0 0 0.00% 0
24.06.18 12,885 10 239 0 0 0.00% 0
24.06.17 12,780 105 91 0 0 0.00% 0
24.06.14 12,835 55 402 0 0 0.00% 0
24.06.13 12,975 140 70 0 0 0.00% 0
24.06.12 12,960 15 327 0 0 0.00% 0
24.06.11 13,140 180 64 0 0 0.00% 0
24.06.10 13,080 60 60 0 0 0.00% 0
24.06.07 12,930 150 278 0 0 0.00% 0
24.06.05 12,945 15 115 0 0 0.00% 0
24.06.04 13,045 100 357 0 0 0.00% 0
24.06.03 12,880 165 2,076 0 0 0.00% 0
24.05.31 12,855 25 136 0 0 0.00% 0
24.05.30 13,195 340 392 0 0 0.00% 0
24.05.29 13,150 45 26 0 0 0.00% 0
24.05.28 13,255 105 346 0 0 0.00% 0
24.05.27 13,455 200 329 0 0 0.00% 0
24.05.24 13,500 45 10 0 0 0.00% 0
24.05.23 13,370 130 197 0 0 0.00% 0
24.05.22 13,510 140 817 0 0 0.00% 0
24.05.21 13,545 35 68 0 0 0.00% 0
24.05.20 13,500 45 75 0 0 0.00% 0
24.05.17 13,320 180 37 0 0 0.00% 0
24.05.16 13,430 110 519 0 0 0.00% 0
24.05.14 13,440 10 322 0 0 0.00% 0
24.05.13 13,430 10 710 0 0 0.00% 0
24.05.10 13,500 70 222 0 0 0.00% 0
24.05.09 13,610 110 206 0 0 0.00% 0
24.05.08 13,535 75 254 0 0 0.00% 0
24.05.07 13,550 15 692 0 0 0.00% 0
24.05.03 13,775 225 322 0 0 0.00% 0
24.05.02 13,895 120 243 0 0 0.00% 0
24.04.30 13,815 80 60 0 0 0.00% 0
24.04.29 13,505 310 146 0 0 0.00% 0
24.04.26 13,500 5 82 0 0 0.00% 0
24.04.25 13,520 20 10 0 0 0.00% 0
24.04.24 13,390 130 50 0 0 0.00% 0
24.04.23 13,260 130 75 0 0 0.00% 0
24.04.22 13,205 55 31 0 0 0.00% 0
24.04.19 13,465 260 160 0 0 0.00% 0
24.04.18 13,365 100 152 0 0 0.00% 0
24.04.17 13,485 120 703 0 0 0.00% 0
24.04.16 13,770 285 260 0 0 0.00% 0
24.04.15 13,940 0 0 0 0 0.00% 0
24.04.12 13,930 10 291 0 0 0.00% 0
24.04.11 13,960 30 80 0 0 0.00% 0
24.04.09 13,850 110 209 0 0 0.00% 0
24.04.08 13,850 0 42 0 0 0.00% 0
24.04.05 14,000 150 925 0 0 0.00% 0
24.04.04 14,125 125 133 0 0 0.00% 0
24.04.03 14,445 320 160 0 0 0.00% 0
24.04.02 14,360 85 482 0 0 0.00% 0
24.04.01 14,275 85 174 0 0 0.00% 0
24.03.29 14,200 75 53 0 0 0.00% 0
24.03.28 14,180 20 103 0 0 0.00% 0
24.03.27 13,995 185 81 0 0 0.00% 0
24.03.26 14,075 80 44 0 0 0.00% 0
24.03.25 14,220 145 98 0 0 0.00% 0
24.03.22 14,090 130 88 0 0 0.00% 0
24.03.21 14,020 70 66 0 0 0.00% 0
24.03.20 14,175 155 141 0 0 0.00% 0
24.03.19 14,230 55 2,188 0 0 0.00% 0
24.03.18 14,210 20 7 0 0 0.00% 0
24.03.15 14,280 70 76 0 0 0.00% 0
24.03.14 14,185 95 205 0 0 0.00% 0
24.03.13 13,995 190 157 0 0 0.00% 0
24.03.12 14,015 20 108 0 0 0.00% 0
24.03.11 14,090 75 107 0 0 0.00% 0
24.03.08 14,095 5 276 0 0 0.00% 0
24.03.07 14,260 165 31 0 0 0.00% 0
24.03.06 14,330 70 81 0 0 0.00% 0
24.03.05 14,315 15 3 0 0 0.00% 0
24.03.04 14,150 165 543 0 0 0.00% 0
24.02.29 14,085 65 296 0 0 0.00% 0
24.02.28 14,100 15 359 0 0 0.00% 0
24.02.27 14,255 155 56 0 0 0.00% 0
24.02.26 14,390 135 56 0 0 0.00% 0
24.02.23 14,105 285 652 0 0 0.00% 0
24.02.22 14,100 5 209 0 0 0.00% 0
24.02.21 14,065 35 24 0 0 0.00% 0
24.02.20 14,065 0 77 0 0 0.00% 0
24.02.19 14,200 135 143 0 0 0.00% 0
24.02.16 14,170 30 66 0 0 0.00% 0
24.02.15 13,995 175 248 0 0 0.00% 0
24.02.14 14,055 60 50 0 0 0.00% 0
24.02.13 14,140 85 243 0 0 0.00% 0
24.02.08 13,970 170 902 0 0 0.00% 0
24.02.07 13,770 200 246 0 0 0.00% 0
24.02.06 13,685 85 15 0 0 0.00% 0
24.02.05 13,770 85 14 0 0 0.00% 0
24.02.02 13,410 360 474 0 0 0.00% 0
24.02.01 13,630 220 34 0 0 0.00% 0
24.01.31 13,540 90 281 0 0 0.00% 0
24.01.30 13,680 140 231 0 0 0.00% 0
24.01.29 13,665 15 553 0 0 0.00% 0
24.01.26 13,605 60 88 0 0 0.00% 0
24.01.25 13,630 25 42 0 0 0.00% 0
24.01.24 13,520 110 260 0 0 0.00% 0
24.01.23 13,520 0 10 0 0 0.00% 0
24.01.22 13,490 30 2 0 0 0.00% 0
24.01.19 13,415 75 48 0 0 0.00% 0
24.01.18 13,715 300 458 0 0 0.00% 0
24.01.17 13,705 10 47 0 0 0.00% 0
24.01.16 13,630 75 14 0 0 0.00% 0
24.01.15 13,430 200 323 0 0 0.00% 0
24.01.12 13,325 105 10 0 0 0.00% 0
24.01.11 13,390 65 71 0 0 0.00% 0
24.01.10 13,540 150 252 0 0 0.00% 0
24.01.09 13,515 25 25 0 0 0.00% 0
24.01.08 13,415 100 186 0 0 0.00% 0
24.01.05 13,370 45 351 0 0 0.00% 0
24.01.04 13,180 190 477 0 0 0.00% 0
24.01.03 13,110 70 241 0 0 0.00% 0
24.01.02 12,885 225 228 0 0 0.00% 0
23.12.28 13,030 145 452 0 0 0.00% 0
23.12.27 13,085 55 21 0 0 0.00% 0
23.12.26 13,035 50 21 0 0 0.00% 0
23.12.22 12,990 45 149 0 0 0.00% 0
23.12.21 13,095 105 170 0 0 0.00% 0
23.12.20 13,015 80 375 0 0 0.00% 0
23.12.19 12,915 100 2,105 0 0 0.00% 0
23.12.18 12,850 65 323 0 0 0.00% 0
23.12.15 12,725 125 38 0 0 0.00% 0
23.12.14 12,775 50 716 0 0 0.00% 0
23.12.13 12,735 40 124 0 0 0.00% 0
23.12.12 12,565 170 110 0 0 0.00% 0
23.12.11 12,690 125 126 0 0 0.00% 0
23.12.08 12,885 195 44 0 0 0.00% 0
23.12.07 12,755 130 274 0 0 0.00% 0
23.12.06 12,715 40 199 0 0 0.00% 0
23.12.05 12,645 70 238 0 0 0.00% 0
23.12.04 12,610 35 197 0 0 0.00% 0
23.12.01 12,525 85 48 0 0 0.00% 0
23.11.30 12,610 85 71 0 0 0.00% 0
23.11.29 12,675 65 33 0 0 0.00% 0
23.11.28 12,650 25 136 0 0 0.00% 0
23.11.27 12,600 50 12 0 0 0.00% 0
23.11.24 12,520 80 34 0 0 0.00% 0
23.11.23 12,505 15 41 0 0 0.00% 0
23.11.22 12,475 30 14 0 0 0.00% 0
23.11.21 12,290 185 24 0 0 0.00% 0
23.11.20 12,500 210 7 0 0 0.00% 0
23.11.17 12,420 80 6 0 0 0.00% 0
23.11.16 12,395 25 15 0 0 0.00% 0
23.11.15 12,510 115 423 0 0 0.00% 0
23.11.14 12,490 20 1 0 0 0.00% 0
23.11.13 12,505 15 30 0 0 0.00% 0
23.11.10 12,500 5 70 0 0 0.00% 0
23.11.09 12,415 85 71 0 0 0.00% 0
23.11.08 12,265 150 18 0 0 0.00% 0
23.11.07 12,225 40 9 0 0 0.00% 0
23.11.06 12,350 125 49 0 0 0.00% 0
23.11.03 12,205 145 79 0 0 0.00% 0
23.11.02 12,290 85 112 0 0 0.00% 0
23.11.01 12,165 125 25 0 0 0.00% 0
23.10.31 12,215 50 75 0 0 0.00% 0
23.10.30 12,250 35 6 0 0 0.00% 0
23.10.27 12,265 15 56 0 0 0.00% 0
23.10.26 12,400 135 23 0 0 0.00% 0
23.10.25 12,415 15 31 0 0 0.00% 0
23.10.24 12,475 60 158 0 0 0.00% 0
23.10.23 12,620 145 152 0 0 0.00% 0
23.10.20 12,880 260 69 0 0 0.00% 0
23.10.19 12,955 75 63 0 0 0.00% 0
23.10.18 12,970 15 36 0 0 0.00% 0
23.10.17 12,815 155 2 0 0 0.00% 0
23.10.16 12,815 0 66 0 0 0.00% 0
23.10.12 12,800 10 22 0 0 0.00% 0
23.10.11 12,795 5 17 0 0 0.00% 0
23.10.10 12,710 85 344 0 0 0.00% 0
23.10.06 12,810 100 992 0 0 0.00% 0
23.10.05 12,870 60 404 0 0 0.00% 0
23.10.04 12,830 40 580 0 0 0.00% 0
23.09.27 12,675 155 186 0 0 0.00% 0
23.09.26 12,380 295 166 0 0 0.00% 0
23.09.25 12,465 85 524 0 0 0.00% 0
23.09.22 12,440 25 39 0 0 0.00% 0
23.09.21 12,205 235 69 0 0 0.00% 0
23.09.20 12,305 100 279 0 0 0.00% 0
23.09.19 12,375 70 305 0 0 0.00% 0
23.09.18 12,525 150 703 0 0 0.00% 0
23.09.15 12,495 30 126 0 0 0.00% 0
23.09.14 12,575 80 525 0 0 0.00% 0
23.09.13 12,740 165 205 0 0 0.00% 0
23.09.12 12,745 5 104 0 0 0.00% 0
23.09.11 12,710 35 176 0 0 0.00% 0
23.09.08 12,550 160 103 0 0 0.00% 0
23.09.07 12,670 120 231 0 0 0.00% 0
23.09.06 12,570 100 117 0 0 0.00% 0
23.09.05 12,555 15 6 0 0 0.00% 0
23.09.04 12,580 25 61 0 0 0.00% 0
23.09.01 12,590 10 612 0 0 0.00% 0
23.08.31 12,610 20 125 0 0 0.00% 0
23.08.30 12,440 170 91 0 0 0.00% 0
23.08.29 12,480 40 100 0 0 0.00% 0
23.08.28 12,600 120 825 0 0 0.00% 0
23.08.25 12,695 95 180 0 0 0.00% 0
23.08.24 12,760 65 399 0 0 0.00% 0
23.08.23 12,935 175 268 0 0 0.00% 0
23.08.22 13,085 150 94 0 0 0.00% 0
23.08.21 13,160 75 324 0 0 0.00% 0
23.08.18 13,220 60 122 0 0 0.00% 0
23.08.17 13,055 165 129 0 0 0.00% 0
23.08.16 12,910 145 71 0 0 0.00% 0
23.08.14 13,280 370 609 0 0 0.00% 0
23.08.11 13,130 150 351 0 0 0.00% 0
23.08.10 13,200 70 105 0 0 0.00% 0
23.08.09 13,175 25 17 0 0 0.00% 0
23.08.08 13,200 25 46 0 0 0.00% 0
23.08.07 13,335 135 41 0 0 0.00% 0
23.08.04 13,425 90 4 0 0 0.00% 0
23.08.03 13,265 160 193 0 0 0.00% 0
23.08.02 13,290 25 185 0 0 0.00% 0
23.08.01 13,405 115 86 0 0 0.00% 0
23.07.31 13,360 45 56 0 0 0.00% 0
23.07.28 13,380 20 117 0 0 0.00% 0
23.07.27 13,315 65 21 0 0 0.00% 0
23.07.26 13,365 50 41 0 0 0.00% 0
23.07.25 13,320 45 149 0 0 0.00% 0
23.07.24 13,410 90 90 0 0 0.00% 0
23.07.21 13,265 145 147 0 0 0.00% 0
23.07.20 13,095 170 24 0 0 0.00% 0
23.07.19 13,090 5 1 0 0 0.00% 0
23.07.18 13,210 120 100 0 0 0.00% 0
23.07.17 13,180 30 24 0 0 0.00% 0
23.07.14 13,120 60 62 0 0 0.00% 0
23.07.13 13,055 65 10 0 0 0.00% 0
23.07.12 12,945 110 22 0 0 0.00% 0
23.07.11 12,900 45 133 0 0 0.00% 0
23.07.10 13,005 105 28 0 0 0.00% 0
23.07.07 12,975 30 17 0 0 0.00% 0
23.07.06 13,005 30 72 0 0 0.00% 0
23.07.05 13,235 230 76 0 0 0.00% 0
23.07.04 13,265 30 14 0 0 0.00% 0
23.07.03 13,275 10 135 0 0 0.00% 0
23.06.30 13,255 20 136 0 0 0.00% 0
23.06.29 13,125 130 155 0 0 0.00% 0
23.06.28 13,140 15 116 0 0 0.00% 0
23.06.27 13,115 25 149 0 0 0.00% 0
23.06.26 13,040 75 25 0 0 0.00% 0
23.06.23 12,950 90 92 0 0 0.00% 0
23.06.22 12,955 5 50 0 0 0.00% 0
23.06.21 12,865 90 18 0 0 0.00% 0
23.06.20 12,885 20 503 0 0 0.00% 0
23.06.19 12,895 10 93 0 0 0.00% 0
23.06.16 12,895 0 101 0 0 0.00% 0
23.06.15 12,900 5 93 0 0 0.00% 0
23.06.14 12,905 5 33 0 0 0.00% 0
23.06.13 13,040 135 120 0 0 0.00% 0
23.06.12 12,920 120 22 0 0 0.00% 0
23.06.09 13,140 220 1,019 0 0 0.00% 0
23.06.08 13,125 15 101 0 0 0.00% 0
23.06.07 13,250 125 281 0 0 0.00% 0
23.06.05 13,190 60 15 0 0 0.00% 0
23.06.02 13,170 20 153 0 0 0.00% 0
23.06.01 13,185 15 86 0 0 0.00% 0
23.05.31 13,290 105 624 0 0 0.00% 0
23.05.30 13,385 95 322 0 0 0.00% 0
23.05.26 13,450 65 366 0 0 0.00% 0
23.05.25 13,520 70 104 0 0 0.00% 0
23.05.24 13,490 30 6 0 0 0.00% 0
23.05.23 13,360 130 197 0 0 0.00% 0
23.05.22 13,670 310 157 0 0 0.00% 0
23.05.19 13,570 100 33 0 0 0.00% 0
23.05.18 13,550 20 1 0 0 0.00% 0
23.05.17 13,425 125 20 0 0 0.00% 0
23.05.16 13,315 110 32 0 0 0.00% 0
23.05.15 13,665 350 574 0 0 0.00% 0
23.05.12 13,760 95 555 0 0 0.00% 0
23.05.11 13,400 360 308 0 0 0.00% 0
23.05.10 13,405 5 295 0 0 0.00% 0
23.05.09 13,750 345 1,578 0 0 0.00% 0
23.05.08 13,875 125 520 0 0 0.00% 0
23.05.04 13,750 125 913 0 0 0.00% 0
23.05.03 13,895 145 119 0 0 0.00% 0
23.05.02 13,675 220 217 0 0 0.00% 0
23.04.28 13,620 55 92 0 0 0.00% 0
23.04.27 13,590 30 115 0 0 0.00% 0
23.04.26 13,535 55 304 0 0 0.00% 0
23.04.25 13,525 10 382 0 0 0.00% 0
23.04.24 13,460 65 117 0 0 0.00% 0
23.04.21 13,300 160 277 0 0 0.00% 0
23.04.20 13,200 100 119 0 0 0.00% 0
23.04.19 13,285 85 70 0 0 0.00% 0
23.04.18 13,310 25 273 0 0 0.00% 0
23.04.17 13,310 0 155 0 0 0.00% 0
23.04.14 13,315 55 32 0 0 0.00% 0
23.04.13 13,590 275 786 0 0 0.00% 0
23.04.12 13,590 0 34 0 0 0.00% 0
23.04.11 13,570 20 31 0 0 0.00% 0
23.04.10 13,450 120 7 0 0 0.00% 0
23.04.07 13,450 0 19 0 0 0.00% 0
23.04.06 13,450 0 27 0 0 0.00% 0
23.04.05 13,570 120 109 0 0 0.00% 0
23.04.04 13,570 0 115 0 0 0.00% 0
23.04.03 13,585 15 392 0 0 0.00% 0
23.03.31 13,675 90 18 0 0 0.00% 0
23.03.30 13,620 55 67 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 21:34 더보기 >