ACE 11월만기자동연장회사채AA-이상액티브
(473440) I 코스피 ETF 09.20 15:3310,370 | 전일 | 10,365 | 고가 | 10,370 | 상한가 | 13,470 |
거래량 (주) |
10,453 |
5 0.05% | 시가 | 10,365 | 저가 | 10,365 | 하한가 | 7,260 |
거래대금 (백만) |
108 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 10,365 | 5 | 10,453 | 0 | 0 | 0.00% | 11,730,000 |
24.09.19 | 10,360 | 5 | 8,685 | 0 | 0 | 0.00% | 11,730,000 |
24.09.13 | 10,365 | 5 | 3,228 | 0 | 0 | 0.00% | 11,730,000 |
24.09.12 | 10,360 | 5 | 7,211 | 0 | 0 | 0.00% | 11,730,000 |
24.09.11 | 10,355 | 5 | 1,767 | 0 | 0 | 0.00% | 11,730,000 |
24.09.10 | 10,355 | 0 | 3,424 | 0 | 0 | 0.00% | 11,730,000 |
24.09.09 | 10,355 | 0 | 1,710 | 0 | 0 | 0.00% | 11,730,000 |
24.09.06 | 10,355 | 0 | 4,737 | 0 | 0 | 0.00% | 11,730,000 |
24.09.05 | 10,350 | 5 | 3,188 | 0 | 0 | 0.00% | 11,730,000 |
24.09.04 | 10,350 | 0 | 3,671 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,350 | 0 | 974 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,350 | 0 | 7,049 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,345 | 5 | 1,743 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,345 | 0 | 2,689 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,345 | 0 | 1,659 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,345 | 0 | 3,503 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,340 | 5 | 2,003 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,340 | 0 | 476 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,335 | 5 | 3,373 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,340 | 5 | 3,659 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,335 | 5 | 1,323 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,335 | 0 | 1,634 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,330 | 5 | 4,052 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,330 | 0 | 2,275 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,330 | 0 | 2,625 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,330 | 0 | 2,243 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,330 | 0 | 2,843 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,325 | 5 | 4,187 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,325 | 0 | 3,391 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,320 | 5 | 1,433 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,325 | 5 | 11,874 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,320 | 5 | 8,741 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,320 | 0 | 3,168 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,315 | 5 | 14,602 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,320 | 5 | 6,625 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,315 | 5 | 2,045 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,315 | 0 | 16,246 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,310 | 5 | 2,698 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,305 | 5 | 6,089 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,310 | 5 | 5,787 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,310 | 0 | 8,312 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,310 | 0 | 2,941 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,300 | 10 | 4,238 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,305 | 5 | 6,083 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,305 | 0 | 3,800 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,300 | 5 | 3,068 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,300 | 0 | 5,243 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,300 | 0 | 16,385 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,295 | 5 | 12,383 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,295 | 0 | 4,255 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,295 | 0 | 5,758 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,290 | 5 | 4,259 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,290 | 0 | 7,542 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,285 | 5 | 14,840 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,285 | 0 | 29,974 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,285 | 0 | 3,707 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,280 | 5 | 7,141 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,280 | 0 | 6,173 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,280 | 0 | 1,868 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,275 | 5 | 5,229 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,275 | 0 | 3,958 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,275 | 0 | 8,159 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,265 | 10 | 3,491 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,270 | 5 | 2,176 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,270 | 0 | 1,966 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,270 | 0 | 14,852 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,265 | 5 | 1,660 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,265 | 0 | 2,499 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,265 | 0 | 11,448 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,260 | 5 | 12,178 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,260 | 0 | 16,494 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,260 | 0 | 1,608 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,255 | 5 | 3,957 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,255 | 0 | 6,573 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,250 | 5 | 5,034 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,250 | 0 | 5,411 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,250 | 0 | 16,683 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,250 | 0 | 4,946 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,245 | 5 | 6,557 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,245 | 0 | 2,370 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,245 | 0 | 5,499 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,240 | 5 | 4,092 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,240 | 0 | 3,738 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,240 | 0 | 12,960 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,240 | 0 | 4,796 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,240 | 0 | 11,930 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,230 | 10 | 10,371 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,235 | 5 | 8,847 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,230 | 5 | 11,750 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,230 | 0 | 6,494 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,225 | 5 | 2,978 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,225 | 0 | 5,446 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,225 | 0 | 9,833 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,225 | 0 | 3,564 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,220 | 5 | 10,849 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,220 | 0 | 1,126 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,210 | 10 | 8,512 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,215 | 5 | 2,377 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,205 | 10 | 1,354 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,210 | 5 | 31,155 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,205 | 5 | 13,510 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,210 | 5 | 37,451 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,210 | 0 | 9,569 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,200 | 10 | 3,619 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,205 | 5 | 3,922 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,205 | 0 | 8,072 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,200 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,200 | 0 | 17,244 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,195 | 5 | 4,943 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,195 | 0 | 13,252 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,195 | 0 | 1,917 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,195 | 0 | 4,161 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,185 | 10 | 31,500 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,185 | 0 | 11,287 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,185 | 0 | 38,808 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,185 | 0 | 6,440 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,180 | 5 | 7,004 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,175 | 5 | 11,919 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,175 | 0 | 3,418 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,175 | 0 | 41,936 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,175 | 0 | 12,679 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,175 | 0 | 25,078 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,170 | 5 | 11,413 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,170 | 0 | 7,522 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,165 | 5 | 16,942 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,165 | 0 | 50,699 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,165 | 0 | 15,923 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,160 | 5 | 4,026 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,160 | 0 | 7,411 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,160 | 0 | 4,488 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,150 | 10 | 4,918 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,155 | 5 | 21,974 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,150 | 5 | 7,714 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,150 | 0 | 10,917 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,150 | 0 | 5,752 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,145 | 5 | 24,828 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,140 | 5 | 18,853 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,135 | 5 | 14,697 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,140 | 5 | 16,611 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,135 | 5 | 5,931 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,140 | 5 | 25,894 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,140 | 0 | 40,607 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,135 | 5 | 4,628 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,130 | 5 | 5,687 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,130 | 0 | 7,865 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,135 | 5 | 6,263 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,125 | 10 | 11,764 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,130 | 5 | 3,730 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,130 | 0 | 16,975 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,130 | 0 | 14,038 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,125 | 5 | 2,793 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,125 | 0 | 16,186 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,120 | 5 | 51,998 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,120 | 0 | 21,648 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,115 | 5 | 11,901 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,115 | 0 | 9,508 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,115 | 0 | 10,842 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,115 | 0 | 13,141 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,110 | 5 | 11,706 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,110 | 0 | 17,927 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,105 | 5 | 21,180 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,105 | 0 | 10,333 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,105 | 0 | 30,006 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,105 | 0 | 8,635 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,100 | 5 | 19,912 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,100 | 0 | 13,538 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,095 | 5 | 14,157 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,095 | 0 | 25,471 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,095 | 0 | 44,490 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,090 | 5 | 67,735 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,085 | 5 | 6,509 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,080 | 5 | 6,054 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,080 | 0 | 26,104 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,075 | 5 | 28,458 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,070 | 5 | 28,860 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,070 | 0 | 20,264 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,070 | 0 | 11,745 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,150 | 80 | 15,781 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,055 | 95 | 753,301 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,060 | 5 | 80,539 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,060 | 0 | 908,745 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,050 | 10 | 204,936 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,055 | 5 | 258,989 | 0 | 0 | 0.00% | 0 |
23.12.19 | 0 | 5 | 62,175 | 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
임종석 "통일, 하지말자" 주장에…전문가들 대체로 '부정적'
-
3
한·체코, '원전 전주기 협력' 체계 강화한다
-
4
복지부, 70억원 규모 2호 사회서비스 투자펀드 결성
-
5
'전국 해녀 숨비소리 하나로' 제주서 전국해녀협회 출범
-
6
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
7
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"
-
8
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
9
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
10
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)