ACE 애플밸류체인액티브
(483420) I 코스피 ETF 11.22 15:3310,075 | 전일 | 9,965 | 고가 | 10,195 | 상한가 | 12,950 |
거래량 (주) |
97,332 |
110 1.10% | 시가 | 10,195 | 저가 | 10,015 | 하한가 | 6,980 |
거래대금 (백만) |
980 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 9,965 | 110 | 97,332 | -171 | 1,365 | 0.05% | 2,948,635 |
24.11.21 | 10,015 | 50 | 126,981 | 83 | 1,536 | 0.05% | 2,998,464 |
24.11.20 | 9,920 | 95 | 94,964 | -81 | 1,453 | 0.05% | 3,098,547 |
24.11.19 | 9,900 | 20 | 230,328 | 734 | 1,534 | 0.05% | 3,148,466 |
24.11.18 | 10,060 | 160 | 102,859 | 9 | 800 | 0.03% | 3,199,200 |
24.11.15 | 10,055 | 5 | 55,085 | 791 | 791 | 0.02% | 3,649,209 |
24.11.14 | 10,265 | 195 | 93,869 | 0 | 0 | 0.00% | 5,100,000 |
24.11.13 | 10,335 | 70 | 71,402 | -71 | 729 | 0.01% | 5,199,271 |
24.11.12 | 10,480 | 145 | 63,898 | -112 | 800 | 0.02% | 5,199,200 |
24.11.11 | 10,365 | 115 | 478,893 | 0 | 912 | 0.02% | 5,199,088 |
24.11.08 | 10,330 | 35 | 1,853,018 | 912 | 912 | 0.02% | 5,199,088 |
24.11.07 | 10,315 | 15 | 42,676 | 0 | 0 | 0.00% | 0 |
24.11.06 | 9,995 | 320 | 36,407 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,035 | 40 | 25,003 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,135 | 100 | 37,047 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,435 | 300 | 7,795 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,550 | 115 | 6,896 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,480 | 70 | 9,933 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,445 | 35 | 6,393 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,360 | 85 | 15,791 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,360 | 0 | 21,419 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,475 | 115 | 9,745 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,450 | 25 | 11,506 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,480 | 30 | 25,169 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,450 | 30 | 19,245 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,345 | 105 | 12,326 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,265 | 80 | 5,583 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,465 | 200 | 11,152 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,150 | 315 | 430,507 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,100 | 50 | 525,832 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,170 | 70 | 10,465 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,895 | 275 | 106,288 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,970 | 75 | 15,179 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,800 | 170 | 61,872 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,625 | 175 | 53,245 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,780 | 155 | 7,033 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,015 | 235 | 12,949 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,030 | 15 | 23,211 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,820 | 210 | 49,672 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,795 | 25 | 10,465 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,820 | 25 | 9,077 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,770 | 50 | 10,474 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,620 | 150 | 19,610 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,580 | 40 | 14,398 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,690 | 110 | 18,637 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,320 | 370 | 47,171 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,340 | 20 | 5,809 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,230 | 110 | 12,213 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,350 | 120 | 52,677 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,430 | 80 | 9,195 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,435 | 5 | 8,083 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,025 | 590 | 36,887 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,090 | 65 | 9,586 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,025 | 65 | 9,370 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,760 | 265 | 127,011 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,015 | 255 | 13,727 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,820 | 195 | 12,520 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,995 | 175 | 43,298 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,960 | 35 | 13,283 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,040 | 80 | 6,785 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,050 | 10 | 15,017 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,110 | 60 | 5,821 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,000 | 110 | 111,252 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,200 | 200 | 38,013 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,920 | 280 | 55,495 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,735 | 185 | 85,993 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,710 | 25 | 32,499 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,500 | 210 | 27,118 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,180 | 320 | 37,063 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,285 | 105 | 6,840 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,275 | 10 | 82,370 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,695 | 580 | 39,279 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,715 | 1,020 | 70,742 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,400 | 685 | 60,927 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,005 | 395 | 78,367 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,240 | 235 | 126,392 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,315 | 75 | 321,226 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,275 | 40 | 16,266 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,360 | 85 | 24,147 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,900 | 540 | 48,054 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,915 | 15 | 29,549 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,810 | 105 | 41,146 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,970 | 160 | 38,068 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,060 | 90 | 170,338 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,470 | 410 | 267,683 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,640 | 170 | 665,422 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,500 | 140 | 290,526 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,255 | 245 | 200,283 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,645 | 390 | 308,148 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,505 | 140 | 413,012 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,465 | 40 | 388,461 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,380 | 85 | 274,412 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,145 | 235 | 599,851 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,080 | 65 | 135,856 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,960 | 120 | 170,563 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,785 | 175 | 376,517 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,730 | 55 | 128,687 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,740 | 10 | 144,603 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,710 | 30 | 286,760 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,705 | 5 | 229,136 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,480 | 225 | 263,412 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,640 | 160 | 141,460 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,710 | 70 | 194,201 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,105 | 395 | 224,127 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,015 | 90 | 575,164 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,885 | 130 | 856,915 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,665 | 220 | 257,355 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,740 | 75 | 221,449 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,730 | 10 | 597,024 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,355 | 375 | 653,539 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,080 | 275 | 793,281 | 0 | 0 | 0.00% | 0 |
24.06.11 | 0 | 80 | 1,325,447 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.