ACE 미국빅테크TOP7 Plus

(465580)    I    코스피 ETF 11.22 14:11
16,440 전일 16,520 고가 16,480 상한가 21,475 거래량
(주)
214,999
80 -0.48% 시가 16,465 저가 16,375 하한가 11,565 거래대금
(백만)
3,531
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 16,700 180 280,196 0 3,634 0.01% 26,246,366
24.11.20 16,425 275 413,107 0 3,634 0.01% 26,246,366
24.11.19 16,495 70 269,245 3,376 3,634 0.01% 26,296,366
24.11.18 16,700 205 358,547 0 258 0.00% 26,349,742
24.11.15 16,990 290 391,669 0 258 0.00% 26,449,742
24.11.14 16,990 5 279,063 -586 258 0.00% 26,199,742
24.11.13 16,950 40 423,947 -3,078 844 0.00% 26,249,156
24.11.12 17,010 60 578,234 112 3,922 0.01% 26,246,078
24.11.11 16,905 105 538,629 200 3,810 0.01% 26,246,190
24.11.08 16,670 235 686,506 0 3,610 0.01% 26,296,390
24.11.07 16,320 350 889,664 3,610 3,610 0.01% 26,296,390
24.11.06 15,685 635 656,578 0 0 0.00% 0
24.11.05 15,770 85 197,282 0 0 0.00% 0
24.11.04 15,795 25 316,664 0 0 0.00% 0
24.11.01 15,965 170 356,836 0 0 0.00% 0
24.10.31 16,380 415 373,083 0 0 0.00% 0
24.10.30 16,150 230 395,745 0 0 0.00% 0
24.10.29 16,150 0 297,694 0 0 0.00% 0
24.10.28 15,895 255 685,779 0 0 0.00% 0
24.10.25 15,745 150 334,120 0 0 0.00% 0
24.10.24 15,805 60 308,478 0 0 0.00% 0
24.10.23 15,675 130 1,338,257 0 0 0.00% 0
24.10.22 15,550 125 424,555 0 0 0.00% 0
24.10.21 15,470 80 481,627 0 0 0.00% 0
24.10.18 15,495 25 251,971 0 0 0.00% 0
24.10.17 15,320 175 207,655 0 0 0.00% 0
24.10.16 15,420 100 491,679 0 0 0.00% 0
24.10.15 15,275 145 269,394 0 0 0.00% 0
24.10.14 15,285 10 140,777 0 0 0.00% 0
24.10.11 15,275 10 185,542 0 0 0.00% 0
24.10.10 15,005 270 213,653 0 0 0.00% 0
24.10.08 15,200 195 207,477 0 0 0.00% 0
24.10.07 14,845 355 269,712 0 0 0.00% 0
24.10.04 14,590 255 141,988 0 0 0.00% 0
24.10.02 14,670 80 100,313 0 0 0.00% 0
24.09.30 14,890 220 110,439 0 0 0.00% 0
24.09.27 15,155 265 215,316 0 0 0.00% 0
24.09.26 14,935 220 292,321 0 0 0.00% 0
24.09.25 14,950 15 171,265 0 0 0.00% 0
24.09.24 14,930 20 133,156 0 0 0.00% 0
24.09.23 14,820 110 137,460 0 0 0.00% 0
24.09.20 14,615 205 246,568 0 0 0.00% 0
24.09.19 14,410 205 242,897 0 0 0.00% 0
24.09.13 14,350 60 158,305 0 0 0.00% 0
24.09.12 13,860 490 189,768 0 0 0.00% 0
24.09.11 13,735 125 146,487 0 0 0.00% 0
24.09.10 13,685 50 88,458 0 0 0.00% 0
24.09.09 13,830 145 190,195 0 0 0.00% 0
24.09.06 13,815 15 156,198 0 0 0.00% 0
24.09.05 13,795 20 326,471 0 0 0.00% 0
24.09.04 14,365 570 506,589 0 0 0.00% 0
24.09.03 14,365 0 142,013 0 0 0.00% 0
24.09.02 14,255 110 123,821 0 0 0.00% 0
24.08.30 14,100 155 163,872 0 0 0.00% 0
24.08.29 14,465 365 576,467 0 0 0.00% 0
24.08.28 14,430 35 172,551 0 0 0.00% 0
24.08.27 14,520 90 168,884 0 0 0.00% 0
24.08.26 14,550 30 249,555 0 0 0.00% 0
24.08.23 14,725 175 191,411 0 0 0.00% 0
24.08.22 14,705 20 168,028 0 0 0.00% 0
24.08.21 14,710 5 184,087 0 0 0.00% 0
24.08.20 14,420 290 195,106 0 0 0.00% 0
24.08.19 14,785 365 342,831 0 0 0.00% 0
24.08.16 14,420 365 415,985 0 0 0.00% 0
24.08.14 14,120 300 497,305 0 0 0.00% 0
24.08.13 14,055 65 347,390 0 0 0.00% 0
24.08.12 13,860 195 396,165 0 0 0.00% 0
24.08.09 13,620 240 411,912 0 0 0.00% 0
24.08.08 13,830 210 311,793 0 0 0.00% 0
24.08.07 13,810 20 415,606 0 0 0.00% 0
24.08.06 12,690 1,120 662,757 0 0 0.00% 0
24.08.05 14,145 1,455 2,000,665 0 0 0.00% 0
24.08.02 15,050 905 657,248 0 0 0.00% 0
24.08.01 14,530 520 314,244 0 0 0.00% 0
24.07.31 14,675 145 425,537 0 0 0.00% 0
24.07.30 14,785 110 229,665 0 0 0.00% 0
24.07.29 14,650 135 373,351 0 0 0.00% 0
24.07.26 14,765 115 515,832 0 0 0.00% 0
24.07.25 15,330 565 916,909 0 0 0.00% 0
24.07.24 15,440 110 230,348 0 0 0.00% 0
24.07.23 15,250 190 428,636 0 0 0.00% 0
24.07.22 15,420 170 518,895 0 0 0.00% 0
24.07.19 15,430 10 374,293 0 0 0.00% 0
24.07.18 15,765 335 1,202,292 0 0 0.00% 0
24.07.17 16,140 375 916,198 0 0 0.00% 0
24.07.16 16,100 40 343,346 0 0 0.00% 0
24.07.15 15,960 140 1,069,080 0 0 0.00% 0
24.07.12 16,515 555 1,316,470 0 0 0.00% 0
24.07.11 16,370 145 848,566 0 0 0.00% 0
24.07.10 16,295 75 604,384 0 0 0.00% 0
24.07.09 16,170 125 679,725 0 0 0.00% 0
24.07.08 16,030 140 682,005 0 0 0.00% 0
24.07.05 15,955 75 559,049 0 0 0.00% 0
24.07.04 15,890 65 732,103 0 0 0.00% 0
24.07.03 15,675 215 670,027 0 0 0.00% 0
24.07.02 15,505 170 481,780 0 0 0.00% 0
24.07.01 15,655 150 560,933 0 0 0.00% 0
24.06.28 15,570 85 553,742 0 0 0.00% 0
24.06.27 15,565 5 358,407 0 0 0.00% 0
24.06.26 15,160 405 575,922 0 0 0.00% 0
24.06.25 15,495 335 629,997 0 0 0.00% 0
24.06.24 15,625 130 429,406 0 0 0.00% 0
24.06.21 15,860 235 661,502 0 0 0.00% 0
24.06.20 15,780 80 647,045 0 0 0.00% 0
24.06.19 15,745 35 780,603 0 0 0.00% 0
24.06.18 15,545 200 916,637 0 0 0.00% 0
24.06.17 15,475 70 915,986 0 0 0.00% 0
24.06.14 15,365 110 719,333 0 0 0.00% 0
24.06.13 14,920 445 1,827,552 0 0 0.00% 0
24.06.12 14,695 225 466,263 0 0 0.00% 0
24.06.11 14,545 150 354,601 0 0 0.00% 0
24.06.10 14,490 55 401,384 0 0 0.00% 0
24.06.07 14,250 240 561,728 0 0 0.00% 0
24.06.05 14,165 85 342,909 0 0 0.00% 0
24.06.04 14,085 80 237,997 0 0 0.00% 0
24.06.03 14,125 40 459,003 0 0 0.00% 0
24.05.31 14,325 200 422,242 0 0 0.00% 0
24.05.30 14,185 140 366,420 0 0 0.00% 0
24.05.29 14,045 140 374,144 0 0 0.00% 0
24.05.28 14,030 15 584,178 0 0 0.00% 0
24.05.27 13,890 140 337,506 0 0 0.00% 0
24.05.24 13,960 70 276,606 0 0 0.00% 0
24.05.23 13,800 160 390,637 0 0 0.00% 0
24.05.22 13,775 25 381,417 0 0 0.00% 0
24.05.21 13,650 125 269,594 0 0 0.00% 0
24.05.20 13,615 35 257,637 0 0 0.00% 0
24.05.17 13,580 35 301,738 0 0 0.00% 0
24.05.16 13,430 150 452,227 0 0 0.00% 0
24.05.14 13,435 5 149,874 0 0 0.00% 0
24.05.13 13,415 20 227,405 0 0 0.00% 0
24.05.10 13,380 35 280,995 0 0 0.00% 0
24.05.09 13,310 70 247,607 0 0 0.00% 0
24.05.08 13,260 50 219,348 0 0 0.00% 0
24.05.07 12,960 300 509,361 0 0 0.00% 0
24.05.03 12,830 130 231,291 0 0 0.00% 0
24.05.02 13,095 265 374,191 0 0 0.00% 0
24.04.30 13,095 0 163,099 0 0 0.00% 0
24.04.29 12,915 180 248,045 0 0 0.00% 0
24.04.26 12,310 605 377,202 0 0 0.00% 0
24.04.25 12,875 565 470,288 0 0 0.00% 0
24.04.24 12,440 435 396,813 0 0 0.00% 0
24.04.23 12,410 30 343,567 0 0 0.00% 0
24.04.22 12,630 220 269,035 0 0 0.00% 0
24.04.19 12,870 240 596,479 0 0 0.00% 0
24.04.18 13,030 160 364,564 0 0 0.00% 0
24.04.17 13,155 125 257,992 0 0 0.00% 0
24.04.16 13,420 265 344,456 0 0 0.00% 0
24.04.15 13,455 0 0 0 0 0.00% 0
24.04.12 13,090 365 487,777 0 0 0.00% 0
24.04.11 12,990 100 206,204 0 0 0.00% 0
24.04.09 12,980 10 147,811 0 0 0.00% 0
24.04.08 12,800 180 182,389 0 0 0.00% 0
24.04.05 12,935 135 263,614 0 0 0.00% 0
24.04.04 12,815 120 172,159 0 0 0.00% 0
24.04.03 12,975 160 298,008 0 0 0.00% 0
24.04.02 12,965 10 289,759 0 0 0.00% 0
24.04.01 12,925 40 241,386 0 0 0.00% 0
24.03.29 12,910 15 171,435 0 0 0.00% 0
24.03.28 13,015 105 289,102 0 0 0.00% 0
24.03.27 13,010 5 190,345 0 0 0.00% 0
24.03.26 12,990 20 273,806 0 0 0.00% 0
24.03.25 12,840 150 318,998 0 0 0.00% 0
24.03.22 12,810 30 318,194 0 0 0.00% 0
24.03.21 12,670 140 422,025 0 0 0.00% 0
24.03.20 12,555 115 300,306 0 0 0.00% 0
24.03.19 12,520 35 204,558 0 0 0.00% 0
24.03.18 12,465 55 259,384 0 0 0.00% 0
24.03.15 12,455 10 300,813 0 0 0.00% 0
24.03.14 12,520 65 941,975 0 0 0.00% 0
24.03.13 12,210 310 277,635 0 0 0.00% 0
24.03.12 12,200 10 329,885 0 0 0.00% 0
24.03.11 12,535 335 528,224 0 0 0.00% 0
24.03.08 12,300 235 446,587 0 0 0.00% 0
24.03.07 12,345 45 383,543 0 0 0.00% 0
24.03.06 12,455 110 358,364 0 0 0.00% 0
24.03.05 12,545 90 294,495 0 0 0.00% 0
24.03.04 12,235 310 490,256 0 0 0.00% 0
24.02.29 12,310 75 246,843 0 0 0.00% 0
24.02.28 12,255 55 233,738 0 0 0.00% 0
24.02.27 12,315 60 264,019 0 0 0.00% 0
24.02.26 12,370 55 280,472 0 0 0.00% 0
24.02.23 12,145 225 596,536 0 0 0.00% 0
24.02.22 11,885 260 470,115 0 0 0.00% 0
24.02.21 12,075 190 325,328 0 0 0.00% 0
24.02.20 12,175 100 302,591 0 0 0.00% 0
24.02.19 12,225 50 316,032 0 0 0.00% 0
24.02.16 12,190 35 305,408 0 0 0.00% 0
24.02.15 12,050 140 358,164 0 0 0.00% 0
24.02.14 12,140 90 365,451 0 0 0.00% 0
24.02.13 12,055 85 476,935 0 0 0.00% 0
24.02.08 11,825 230 306,569 0 0 0.00% 0
24.02.07 11,905 80 224,701 0 0 0.00% 0
24.02.06 11,880 25 343,439 0 0 0.00% 0
24.02.05 11,610 270 449,903 0 0 0.00% 0
24.02.02 11,210 400 381,216 0 0 0.00% 0
24.02.01 11,315 105 297,279 0 0 0.00% 0
24.01.31 11,590 275 301,356 0 0 0.00% 0
24.01.30 11,490 100 409,875 0 0 0.00% 0
24.01.29 11,400 90 218,149 0 0 0.00% 0
24.01.26 11,540 140 258,825 0 0 0.00% 0
24.01.25 11,495 45 306,640 0 0 0.00% 0
24.01.24 11,340 155 351,368 0 0 0.00% 0
24.01.23 11,450 110 671,679 0 0 0.00% 0
24.01.22 11,195 255 600,530 0 0 0.00% 0
24.01.19 11,025 170 232,554 0 0 0.00% 0
24.01.18 11,035 10 192,500 0 0 0.00% 0
24.01.17 10,950 85 209,010 0 0 0.00% 0
24.01.16 10,925 25 157,222 0 0 0.00% 0
24.01.15 10,830 95 137,381 0 0 0.00% 0
24.01.12 10,870 40 311,694 0 0 0.00% 0
24.01.11 10,725 145 192,211 0 0 0.00% 0
24.01.10 10,620 105 136,448 0 0 0.00% 0
24.01.09 10,340 280 178,743 0 0 0.00% 0
24.01.08 10,295 45 90,325 0 0 0.00% 0
24.01.05 10,360 65 189,953 0 0 0.00% 0
24.01.04 10,390 30 130,985 0 0 0.00% 0
24.01.03 10,550 160 247,247 0 0 0.00% 0
24.01.02 10,565 15 258,222 0 0 0.00% 0
23.12.28 10,570 5 156,168 0 0 0.00% 0
23.12.27 10,565 5 152,591 0 0 0.00% 0
23.12.26 10,575 10 202,073 0 0 0.00% 0
23.12.22 10,560 15 200,841 0 0 0.00% 0
23.12.21 10,595 35 215,080 0 0 0.00% 0
23.12.20 10,605 10 158,073 0 0 0.00% 0
23.12.19 10,415 190 147,840 0 0 0.00% 0
23.12.18 10,305 110 165,641 0 0 0.00% 0
23.12.15 10,370 65 240,786 0 0 0.00% 0
23.12.14 10,440 70 457,907 0 0 0.00% 0
23.12.13 10,305 135 648,472 0 0 0.00% 0
23.12.12 10,405 100 617,290 0 0 0.00% 0
23.12.11 10,260 145 428,660 0 0 0.00% 0
23.12.08 10,195 65 433,585 0 0 0.00% 0
23.12.07 10,250 55 714,804 0 0 0.00% 0
23.12.06 10,040 210 887,481 0 0 0.00% 0
23.12.05 10,150 110 982,605 0 0 0.00% 0
23.12.04 10,180 30 1,263,352 0 0 0.00% 0
23.12.01 10,215 35 1,100,334 0 0 0.00% 0
23.11.30 10,275 60 1,780,912 0 0 0.00% 0
23.11.29 10,235 40 1,565,615 0 0 0.00% 0
23.11.28 10,265 30 1,255,487 0 0 0.00% 0
23.11.27 10,380 115 1,116,509 0 0 0.00% 0
23.11.24 10,335 45 1,109,895 0 0 0.00% 0
23.11.23 10,280 55 1,059,219 0 0 0.00% 0
23.11.22 10,290 10 968,002 0 0 0.00% 0
23.11.21 10,130 160 1,171,787 0 0 0.00% 0
23.11.20 10,205 75 1,112,715 0 0 0.00% 0
23.11.17 10,190 15 803,765 0 0 0.00% 0
23.11.16 10,290 115 812,901 0 0 0.00% 0
23.11.15 10,280 10 950,650 0 0 0.00% 0
23.11.14 10,180 100 616,572 0 0 0.00% 0
23.11.13 9,920 260 689,549 0 0 0.00% 0
23.11.10 9,955 35 654,678 0 0 0.00% 0
23.11.09 9,905 50 705,137 0 0 0.00% 0
23.11.08 9,755 150 726,864 0 0 0.00% 0
23.11.07 9,635 120 684,246 0 0 0.00% 0
23.11.06 9,685 50 929,871 0 0 0.00% 0
23.11.03 9,730 45 149,939 0 0 0.00% 0
23.11.02 9,545 185 185,406 0 0 0.00% 0
23.11.01 9,450 95 81,611 0 0 0.00% 0
23.10.31 9,415 35 137,846 0 0 0.00% 0
23.10.30 9,345 70 87,816 0 0 0.00% 0
23.10.27 9,435 90 319,097 0 0 0.00% 0
23.10.26 9,775 340 211,202 0 0 0.00% 0
23.10.25 9,730 45 116,303 0 0 0.00% 0
23.10.24 9,670 60 155,025 0 0 0.00% 0
23.10.23 9,750 80 126,630 0 0 0.00% 0
23.10.20 9,920 170 1,352,468 0 0 0.00% 0
23.10.19 10,070 150 1,507,474 0 0 0.00% 0
23.10.18 10,195 125 1,653,052 0 0 0.00% 0
23.10.17 10,120 75 1,421,408 0 0 0.00% 0
23.10.16 10,240 120 1,573,371 0 0 0.00% 0
23.10.13 10,240 0 1,435,357 0 0 0.00% 0
23.10.12 10,065 175 1,222,642 0 0 0.00% 0
23.10.11 10,095 30 1,356,675 0 0 0.00% 0
23.10.10 9,860 235 1,396,166 0 0 0.00% 0
23.10.06 9,845 15 1,280,858 0 0 0.00% 0
23.10.05 9,685 160 1,192,566 0 0 0.00% 0
23.10.04 9,570 115 1,233,588 0 0 0.00% 0
23.09.27 9,670 100 1,182,160 0 0 0.00% 0
23.09.26 9,580 90 1,085,656 0 0 0.00% 0
23.09.25 9,605 25 1,177,262 0 0 0.00% 0
23.09.22 9,780 175 1,531,552 0 0 0.00% 0
23.09.21 9,970 190 1,795,245 0 0 0.00% 0
23.09.20 9,950 20 2,634,747 0 0 0.00% 0
23.09.19 9,970 20 1,217,265 0 0 0.00% 0
23.09.18 10,200 230 1,725,914 0 0 0.00% 0
23.09.15 10,125 75 1,258,550 0 0 0.00% 0
23.09.14 9,995 130 1,242,713 0 0 0.00% 0
23.09.13 10,160 165 1,833,727 0 0 0.00% 0
23.09.12 0 175 1,145,604 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:32 더보기 >