ACE AI반도체포커스

(469150)    I    코스피 ETF 11.08 15:33
13,565 전일 13,535 고가 13,890 상한가 17,595 거래량
(주)
180,294
30 0.22% 시가 13,730 저가 13,565 하한가 9,475 거래대금
(백만)
2,472
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 13,535 30 180,294 -2,268 3,208 0.08% 3,996,792
24.11.07 13,535 0 63,635 -333 5,476 0.14% 3,994,524
24.11.06 13,675 140 61,137 481 5,809 0.15% 3,994,191
24.11.05 13,815 140 27,646 -759 5,328 0.13% 3,994,672
24.11.04 13,460 355 48,801 -1,842 6,087 0.15% 3,993,913
24.11.01 13,610 150 18,457 2,569 7,929 0.18% 4,292,071
24.10.31 13,820 210 26,931 919 5,360 0.12% 4,294,640
24.10.30 13,700 120 353,445 918 4,441 0.10% 4,295,559
24.10.29 13,820 120 18,327 973 3,523 0.08% 4,296,477
24.10.28 13,860 40 54,059 2,550 2,550 0.06% 4,297,450
24.10.25 13,795 65 65,504 0 0 0.00% 0
24.10.24 14,090 295 64,234 0 0 0.00% 0
24.10.23 13,625 465 289,290 0 0 0.00% 0
24.10.22 13,910 285 30,259 0 0 0.00% 0
24.10.21 13,940 30 34,019 0 0 0.00% 0
24.10.18 14,735 795 61,161 0 0 0.00% 0
24.10.17 14,285 450 42,004 0 0 0.00% 0
24.10.16 14,590 305 43,839 0 0 0.00% 0
24.10.15 14,515 75 44,630 0 0 0.00% 0
24.10.14 14,180 335 158,992 0 0 0.00% 0
24.10.11 14,210 30 110,111 0 0 0.00% 0
24.10.10 14,020 190 237,037 0 0 0.00% 0
24.10.08 14,340 320 31,219 0 0 0.00% 0
24.10.07 13,895 445 187,950 0 0 0.00% 0
24.10.04 13,730 165 23,282 0 0 0.00% 0
24.10.02 13,935 205 165,820 0 0 0.00% 0
24.09.30 14,485 550 74,165 0 0 0.00% 0
24.09.27 14,515 30 77,672 0 0 0.00% 0
24.09.26 13,585 930 285,053 0 0 0.00% 0
24.09.25 13,570 15 673,551 0 0 0.00% 0
24.09.24 13,285 285 38,846 0 0 0.00% 0
24.09.23 13,055 230 48,488 0 0 0.00% 0
24.09.20 12,860 195 114,139 0 0 0.00% 0
24.09.19 13,275 415 896,877 0 0 0.00% 0
24.09.13 13,655 380 29,798 0 0 0.00% 0
24.09.12 12,950 705 58,094 0 0 0.00% 0
24.09.11 12,975 25 51,490 0 0 0.00% 0
24.09.10 13,130 155 34,485 0 0 0.00% 0
24.09.09 13,055 75 43,605 0 0 0.00% 0
24.09.06 13,295 240 37,842 0 0 0.00% 0
24.09.05 13,395 100 43,909 0 0 0.00% 0
24.09.04 14,250 855 70,706 0 0 0.00% 0
24.09.03 14,695 445 45,116 0 0 0.00% 0
24.09.02 14,830 135 50,538 0 0 0.00% 0
24.08.30 14,540 290 33,831 0 0 0.00% 0
24.08.29 15,495 955 82,729 0 0 0.00% 0
24.08.28 15,035 460 36,715 0 0 0.00% 0
24.08.27 15,190 155 36,861 0 0 0.00% 0
24.08.26 15,600 410 59,751 0 0 0.00% 0
24.08.23 15,840 240 29,194 0 0 0.00% 0
24.08.22 16,050 210 177,711 0 0 0.00% 0
24.08.21 16,290 240 33,975 0 0 0.00% 0
24.08.20 16,060 230 36,997 0 0 0.00% 0
24.08.19 16,445 385 36,583 0 0 0.00% 0
24.08.16 15,550 895 54,921 0 0 0.00% 0
24.08.14 15,105 445 55,003 0 0 0.00% 0
24.08.13 15,100 5 42,007 0 0 0.00% 0
24.08.12 14,715 385 68,277 0 0 0.00% 0
24.08.09 14,195 520 76,122 0 0 0.00% 0
24.08.08 14,615 420 30,295 0 0 0.00% 0
24.08.07 14,220 395 77,022 0 0 0.00% 0
24.08.06 13,640 580 118,518 0 0 0.00% 0
24.08.05 15,350 1,710 179,654 0 0 0.00% 0
24.08.02 16,710 1,360 185,100 0 0 0.00% 0
24.08.01 16,925 215 85,125 0 0 0.00% 0
24.07.31 16,295 630 90,483 0 0 0.00% 0
24.07.30 16,905 610 95,095 0 0 0.00% 0
24.07.29 16,700 205 31,835 0 0 0.00% 0
24.07.26 16,540 160 53,956 0 0 0.00% 0
24.07.25 17,545 1,005 112,724 0 0 0.00% 0
24.07.24 17,610 65 43,770 0 0 0.00% 0
24.07.23 17,510 100 701,584 0 0 0.00% 0
24.07.22 18,035 525 86,711 0 0 0.00% 0
24.07.19 18,300 265 44,465 0 0 0.00% 0
24.07.18 18,630 330 227,821 0 0 0.00% 0
24.07.17 19,410 780 118,120 0 0 0.00% 0
24.07.16 19,065 345 108,416 0 0 0.00% 0
24.07.15 19,050 15 226,497 0 0 0.00% 0
24.07.12 19,595 545 326,935 0 0 0.00% 0
24.07.11 19,600 5 58,358 0 0 0.00% 0
24.07.10 19,700 100 33,099 0 0 0.00% 0
24.07.09 19,540 160 48,190 0 0 0.00% 0
24.07.08 19,660 120 44,547 0 0 0.00% 0
24.07.05 19,255 405 78,417 0 0 0.00% 0
24.07.04 19,220 35 75,684 0 0 0.00% 0
24.07.03 19,180 40 55,824 0 0 0.00% 0
24.07.02 19,320 140 33,766 0 0 0.00% 0
24.07.01 19,370 50 32,591 0 0 0.00% 0
24.06.28 19,285 85 48,330 0 0 0.00% 0
24.06.27 19,415 130 40,464 0 0 0.00% 0
24.06.26 18,950 465 70,204 0 0 0.00% 0
24.06.25 18,970 20 122,036 0 0 0.00% 0
24.06.24 19,195 225 85,439 0 0 0.00% 0
24.06.21 19,500 305 79,440 0 0 0.00% 0
24.06.20 19,460 40 87,324 0 0 0.00% 0
24.06.19 19,350 110 194,583 0 0 0.00% 0
24.06.18 18,965 385 90,307 0 0 0.00% 0
24.06.17 19,025 60 65,246 0 0 0.00% 0
24.06.14 19,275 250 123,757 0 0 0.00% 0
24.06.13 18,355 920 186,769 0 0 0.00% 0
24.06.12 17,855 500 100,850 0 0 0.00% 0
24.06.11 17,900 45 72,324 0 0 0.00% 0
24.06.10 17,750 150 65,791 0 0 0.00% 0
24.06.07 17,345 405 84,591 0 0 0.00% 0
24.06.05 16,995 350 105,093 0 0 0.00% 0
24.06.04 17,030 35 77,666 0 0 0.00% 0
24.06.03 17,260 230 83,431 0 0 0.00% 0
24.05.31 17,400 140 47,773 0 0 0.00% 0
24.05.30 17,830 430 78,031 0 0 0.00% 0
24.05.29 17,810 20 107,396 0 0 0.00% 0
24.05.28 17,395 415 80,499 0 0 0.00% 0
24.05.27 17,040 355 146,000 0 0 0.00% 0
24.05.24 17,325 285 48,738 0 0 0.00% 0
24.05.23 17,285 40 115,783 0 0 0.00% 0
24.05.22 16,940 345 84,453 0 0 0.00% 0
24.05.21 16,930 10 49,290 0 0 0.00% 0
24.05.20 16,805 125 51,793 0 0 0.00% 0
24.05.17 17,180 375 29,393 0 0 0.00% 0
24.05.16 16,735 445 105,707 0 0 0.00% 0
24.05.14 16,520 215 39,429 0 0 0.00% 0
24.05.13 16,575 55 21,033 0 0 0.00% 0
24.05.10 16,700 125 23,154 0 0 0.00% 0
24.05.09 16,840 140 39,265 0 0 0.00% 0
24.05.08 16,780 60 57,001 0 0 0.00% 0
24.05.07 16,080 700 78,291 0 0 0.00% 0
24.05.03 16,225 145 30,239 0 0 0.00% 0
24.05.02 16,250 25 40,430 0 0 0.00% 0
24.04.30 16,380 130 44,732 0 0 0.00% 0
24.04.29 16,450 40 74,367 0 0 0.00% 0
24.04.26 16,130 320 60,295 0 0 0.00% 0
24.04.25 16,650 520 116,877 0 0 0.00% 0
24.04.24 15,785 865 93,451 0 0 0.00% 0
24.04.23 15,680 105 64,553 0 0 0.00% 0
24.04.22 16,220 540 95,859 0 0 0.00% 0
24.04.19 16,950 730 170,030 0 0 0.00% 0
24.04.18 16,450 500 151,986 0 0 0.00% 0
24.04.17 16,510 60 669,898 0 0 0.00% 0
24.04.16 17,305 795 194,476 0 0 0.00% 0
24.04.15 17,300 0 0 0 0 0.00% 0
24.04.12 17,205 95 143,424 0 0 0.00% 0
24.04.11 16,590 615 93,416 0 0 0.00% 0
24.04.09 16,670 80 73,080 0 0 0.00% 0
24.04.08 16,905 235 100,453 0 0 0.00% 0
24.04.05 17,195 290 123,708 0 0 0.00% 0
24.04.04 16,995 200 161,094 0 0 0.00% 0
24.04.03 17,385 390 175,336 0 0 0.00% 0
24.04.02 17,100 285 253,609 0 0 0.00% 0
24.04.01 16,820 280 178,019 0 0 0.00% 0
24.03.29 16,695 125 193,088 0 0 0.00% 0
24.03.28 15,840 855 161,379 0 0 0.00% 0
24.03.27 15,560 280 106,831 0 0 0.00% 0
24.03.26 14,755 805 113,556 0 0 0.00% 0
24.03.25 14,695 60 52,854 0 0 0.00% 0
24.03.22 14,750 55 46,436 0 0 0.00% 0
24.03.21 14,295 455 58,764 0 0 0.00% 0
24.03.20 14,110 185 44,319 0 0 0.00% 0
24.03.19 14,460 350 41,446 0 0 0.00% 0
24.03.18 14,210 250 27,663 0 0 0.00% 0
24.03.15 14,350 140 37,543 0 0 0.00% 0
24.03.14 14,585 235 52,326 0 0 0.00% 0
24.03.13 14,535 50 51,170 0 0 0.00% 0
24.03.12 14,400 135 35,491 0 0 0.00% 0
24.03.11 14,740 340 59,260 0 0 0.00% 0
24.03.08 14,440 300 71,405 0 0 0.00% 0
24.03.07 14,550 110 94,748 0 0 0.00% 0
24.03.06 14,295 255 74,367 0 0 0.00% 0
24.03.05 14,400 105 78,220 0 0 0.00% 0
24.03.04 13,505 895 134,054 0 0 0.00% 0
24.02.29 13,815 310 58,528 0 0 0.00% 0
24.02.28 13,260 555 78,945 0 0 0.00% 0
24.02.27 13,245 15 51,878 0 0 0.00% 0
24.02.26 13,060 185 87,584 0 0 0.00% 0
24.02.23 13,100 40 99,500 0 0 0.00% 0
24.02.22 12,535 565 82,681 0 0 0.00% 0
24.02.21 12,775 240 35,791 0 0 0.00% 0
24.02.20 12,825 50 50,467 0 0 0.00% 0
24.02.19 12,760 65 44,247 0 0 0.00% 0
24.02.16 12,915 155 83,676 0 0 0.00% 0
24.02.15 13,130 215 57,970 0 0 0.00% 0
24.02.14 13,230 100 76,585 0 0 0.00% 0
24.02.13 12,700 530 95,155 0 0 0.00% 0
24.02.08 11,700 1,000 150,873 0 0 0.00% 0
24.02.07 11,735 35 29,793 0 0 0.00% 0
24.02.06 11,425 310 35,646 0 0 0.00% 0
24.02.05 11,610 185 22,351 0 0 0.00% 0
24.02.02 11,340 270 19,387 0 0 0.00% 0
24.02.01 11,470 130 32,967 0 0 0.00% 0
24.01.31 11,725 255 18,719 0 0 0.00% 0
24.01.30 11,725 0 28,800 0 0 0.00% 0
24.01.29 11,670 55 25,235 0 0 0.00% 0
24.01.26 11,780 110 91,488 0 0 0.00% 0
24.01.25 11,970 190 26,130 0 0 0.00% 0
24.01.24 11,950 20 22,376 0 0 0.00% 0
24.01.23 11,970 20 34,146 0 0 0.00% 0
24.01.22 11,800 170 99,667 0 0 0.00% 0
24.01.19 11,405 395 35,518 0 0 0.00% 0
24.01.18 11,020 385 29,683 0 0 0.00% 0
24.01.17 11,140 120 49,289 0 0 0.00% 0
24.01.16 11,400 260 39,977 0 0 0.00% 0
24.01.15 11,505 105 30,394 0 0 0.00% 0
24.01.12 11,695 190 23,671 0 0 0.00% 0
24.01.11 11,555 140 39,247 0 0 0.00% 0
24.01.10 11,745 190 42,558 0 0 0.00% 0
24.01.09 11,785 40 55,681 0 0 0.00% 0
24.01.08 11,880 95 16,916 0 0 0.00% 0
24.01.05 11,875 5 25,709 0 0 0.00% 0
24.01.04 11,960 85 117,178 0 0 0.00% 0
24.01.03 12,330 370 57,808 0 0 0.00% 0
24.01.02 12,220 110 48,891 0 0 0.00% 0
23.12.28 12,125 95 35,549 0 0 0.00% 0
23.12.27 11,865 260 40,776 0 0 0.00% 0
23.12.26 11,860 5 16,467 0 0 0.00% 0
23.12.22 11,800 60 37,699 0 0 0.00% 0
23.12.21 11,760 40 20,323 0 0 0.00% 0
23.12.20 11,650 110 33,448 0 0 0.00% 0
23.12.19 11,725 75 21,264 0 0 0.00% 0
23.12.18 11,610 115 23,873 0 0 0.00% 0
23.12.15 11,590 20 31,777 0 0 0.00% 0
23.12.14 11,480 110 21,933 0 0 0.00% 0
23.12.13 11,500 20 34,029 0 0 0.00% 0
23.12.12 11,370 130 24,051 0 0 0.00% 0
23.12.11 11,415 45 12,986 0 0 0.00% 0
23.12.08 11,185 230 15,581 0 0 0.00% 0
23.12.07 11,175 10 19,220 0 0 0.00% 0
23.12.06 11,115 60 18,819 0 0 0.00% 0
23.12.05 11,500 385 44,936 0 0 0.00% 0
23.12.04 11,695 195 34,496 0 0 0.00% 0
23.12.01 11,815 120 16,954 0 0 0.00% 0
23.11.30 11,540 275 50,191 0 0 0.00% 0
23.11.29 11,610 70 32,325 0 0 0.00% 0
23.11.28 11,440 170 35,437 0 0 0.00% 0
23.11.27 11,375 65 19,336 0 0 0.00% 0
23.11.24 11,380 5 23,814 0 0 0.00% 0
23.11.23 11,610 230 44,722 0 0 0.00% 0
23.11.22 11,540 70 39,958 0 0 0.00% 0
23.11.21 11,600 60 41,639 0 0 0.00% 0
23.11.20 11,550 50 48,552 0 0 0.00% 0
23.11.17 11,650 100 39,702 0 0 0.00% 0
23.11.16 11,550 85 58,372 0 0 0.00% 0
23.11.15 11,175 375 72,596 0 0 0.00% 0
23.11.14 11,040 135 53,059 0 0 0.00% 0
23.11.13 11,585 545 114,595 0 0 0.00% 0
23.11.10 11,200 385 166,077 0 0 0.00% 0
23.11.09 11,185 15 161,972 0 0 0.00% 0
23.11.08 11,405 220 131,219 0 0 0.00% 0
23.11.07 11,175 230 202,880 0 0 0.00% 0
23.11.06 10,770 405 191,483 0 0 0.00% 0
23.11.03 10,790 20 115,337 0 0 0.00% 0
23.11.02 10,210 580 145,593 0 0 0.00% 0
23.11.01 10,020 190 65,502 0 0 0.00% 0
23.10.31 10,425 405 179,513 0 0 0.00% 0
23.10.30 10,425 0 156,991 0 0 0.00% 0
23.10.27 10,530 105 96,951 0 0 0.00% 0
23.10.26 10,970 440 96,867 0 0 0.00% 0
23.10.25 10,900 70 122,648 0 0 0.00% 0
23.10.24 10,580 320 149,532 0 0 0.00% 0
23.10.23 10,840 260 82,383 0 0 0.00% 0
23.10.20 10,890 50 128,120 0 0 0.00% 0
23.10.19 11,145 255 151,489 0 0 0.00% 0
23.10.18 11,140 5 165,544 0 0 0.00% 0
23.10.17 0 320 197,753 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 00:42 더보기 >