ACE 미국주식베스트셀러
(473590) I 코스피 ETF 11.22 13:5616,535 | 전일 | 16,450 | 고가 | 16,540 | 상한가 | 21,385 |
거래량 (주) |
34,952 |
85 0.52% | 시가 | 16,530 | 저가 | 16,470 | 하한가 | 11,515 |
거래대금 (백만) |
577 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 16,530 | 80 | 8,728 | -509 | 451 | 0.03% | 1,299,549 |
24.11.20 | 16,265 | 265 | 62,118 | 0 | 960 | 0.08% | 1,249,040 |
24.11.19 | 16,250 | 15 | 92,814 | 583 | 960 | 0.08% | 1,249,040 |
24.11.18 | 16,285 | 35 | 45,150 | 377 | 377 | 0.03% | 1,249,623 |
24.11.15 | 16,730 | 445 | 34,433 | 0 | 0 | 0.00% | 1,400,000 |
24.11.14 | 16,680 | 95 | 102,469 | -75 | 917 | 0.06% | 1,449,083 |
24.11.13 | 17,020 | 340 | 131,458 | 0 | 992 | 0.07% | 1,499,008 |
24.11.12 | 16,880 | 140 | 145,018 | -20 | 992 | 0.07% | 1,499,008 |
24.11.11 | 16,440 | 440 | 247,855 | 0 | 1,012 | 0.07% | 1,498,988 |
24.11.08 | 16,180 | 260 | 111,958 | -27 | 1,012 | 0.07% | 1,498,988 |
24.11.07 | 15,660 | 520 | 125,834 | 1,039 | 1,039 | 0.07% | 1,498,961 |
24.11.06 | 14,910 | 750 | 32,164 | 0 | 0 | 0.00% | 0 |
24.11.05 | 15,140 | 230 | 44,817 | 0 | 0 | 0.00% | 0 |
24.11.04 | 15,215 | 75 | 11,547 | 0 | 0 | 0.00% | 0 |
24.11.01 | 15,295 | 80 | 20,526 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,830 | 535 | 60,360 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,785 | 45 | 120,163 | 0 | 0 | 0.00% | 0 |
24.10.29 | 15,785 | 0 | 19,174 | 0 | 0 | 0.00% | 0 |
24.10.28 | 15,590 | 195 | 19,850 | 0 | 0 | 0.00% | 0 |
24.10.25 | 15,235 | 355 | 36,695 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,170 | 65 | 24,875 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,305 | 135 | 14,832 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,125 | 180 | 114,709 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,165 | 40 | 17,063 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,865 | 300 | 51,270 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,580 | 285 | 19,324 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,050 | 470 | 16,455 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,895 | 155 | 48,684 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,800 | 95 | 49,751 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,745 | 55 | 35,163 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,195 | 550 | 84,212 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,125 | 70 | 28,646 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,870 | 255 | 8,402 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,595 | 275 | 3,098 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,855 | 260 | 6,151 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,260 | 405 | 23,705 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,250 | 10 | 20,182 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,785 | 465 | 32,587 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,560 | 225 | 15,197 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,430 | 130 | 14,501 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,410 | 20 | 8,482 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,000 | 410 | 43,481 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,990 | 10 | 7,700 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,135 | 145 | 13,313 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,265 | 870 | 49,411 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,090 | 175 | 15,131 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,990 | 100 | 8,156 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,315 | 325 | 8,312 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,480 | 165 | 18,517 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,475 | 5 | 29,484 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,265 | 790 | 15,092 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,280 | 15 | 3,317 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,135 | 145 | 5,921 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,985 | 150 | 7,006 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,405 | 420 | 12,860 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,335 | 70 | 7,400 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,640 | 305 | 7,706 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,630 | 10 | 4,349 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,890 | 260 | 15,032 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,890 | 0 | 71,226 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,010 | 120 | 9,500 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,675 | 335 | 15,445 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,965 | 290 | 41,429 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,325 | 640 | 34,564 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,025 | 300 | 10,966 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,885 | 140 | 13,383 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,675 | 210 | 6,901 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,080 | 595 | 16,989 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,480 | 400 | 10,056 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,370 | 110 | 8,944 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,550 | 820 | 24,742 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,925 | 1,375 | 46,918 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,000 | 1,075 | 67,556 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,310 | 690 | 37,663 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,415 | 105 | 12,727 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,600 | 185 | 56,832 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,565 | 35 | 13,824 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,605 | 40 | 41,064 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,190 | 585 | 36,255 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,410 | 220 | 32,005 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,220 | 190 | 32,211 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,565 | 345 | 173,816 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,505 | 60 | 32,479 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,855 | 350 | 65,714 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,070 | 215 | 40,758 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,005 | 65 | 156,517 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,650 | 355 | 66,040 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,350 | 700 | 69,583 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,195 | 155 | 113,009 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,060 | 135 | 95,995 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,870 | 190 | 94,139 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,665 | 205 | 38,496 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,700 | 35 | 22,990 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,375 | 325 | 116,979 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,960 | 415 | 28,286 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,605 | 355 | 28,469 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,705 | 100 | 13,477 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,690 | 15 | 17,487 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,590 | 100 | 6,283 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,245 | 345 | 5,683 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,455 | 210 | 13,270 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,695 | 240 | 10,153 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,950 | 255 | 11,709 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,840 | 110 | 32,155 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,760 | 80 | 12,588 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,485 | 275 | 138,933 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,480 | 5 | 10,740 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,360 | 120 | 6,751 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,920 | 440 | 11,702 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,795 | 125 | 3,860 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,835 | 40 | 6,997 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,775 | 60 | 6,338 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,400 | 375 | 4,897 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,300 | 100 | 3,075 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,305 | 5 | 5,004 | 0 | 0 | 0.00% | 0 |
24.06.03 | 12,230 | 75 | 4,245 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,395 | 165 | 1,808 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,390 | 5 | 89,043 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,240 | 150 | 6,786 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,210 | 30 | 5,094 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,120 | 90 | 9,556 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,205 | 85 | 3,904 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,960 | 245 | 3,994 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,905 | 55 | 2,066 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,815 | 90 | 2,706 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,745 | 70 | 4,326 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,640 | 105 | 86,849 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,475 | 165 | 7,577 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,425 | 50 | 8,721 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,395 | 30 | 10,379 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,445 | 50 | 1,823 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,460 | 15 | 1,218 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,525 | 65 | 6,334 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,200 | 325 | 3,624 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,190 | 10 | 2,133 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,595 | 405 | 4,341 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,265 | 330 | 26,320 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,195 | 70 | 2,822 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,690 | 505 | 5,919 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,860 | 170 | 3,814 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,505 | 355 | 9,885 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,470 | 35 | 3,111 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,670 | 200 | 4,151 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,940 | 270 | 11,574 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,200 | 260 | 3,922 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,205 | 5 | 1,696 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,570 | 365 | 5,282 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,630 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,300 | 330 | 16,751 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,205 | 95 | 1,714 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,175 | 30 | 12,660 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,180 | 5 | 3,715 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,310 | 130 | 3,513 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,350 | 40 | 15,201 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,605 | 255 | 3,948 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,555 | 50 | 8,845 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,555 | 0 | 4,220 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,585 | 30 | 5,926 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,455 | 130 | 2,591 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,440 | 15 | 10,522 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,345 | 95 | 10,593 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,295 | 50 | 8,801 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,315 | 20 | 4,655 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,235 | 80 | 3,307 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,260 | 25 | 2,361 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,090 | 170 | 3,881 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,090 | 0 | 2,315 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,150 | 60 | 5,802 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,310 | 160 | 4,948 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,095 | 215 | 7,271 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,170 | 75 | 5,189 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,430 | 260 | 6,068 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,280 | 150 | 8,775 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,280 | 0 | 3,570 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,500 | 220 | 11,508 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,605 | 105 | 8,622 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,160 | 445 | 6,936 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,225 | 65 | 4,446 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,190 | 35 | 7,303 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,170 | 20 | 2,872 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,245 | 75 | 5,673 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,025 | 220 | 7,744 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,810 | 215 | 4,772 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,040 | 230 | 10,955 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,030 | 10 | 6,791 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,110 | 80 | 8,667 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,040 | 70 | 17,682 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,900 | 140 | 9,029 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,975 | 75 | 13,633 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,875 | 100 | 23,149 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,690 | 185 | 10,223 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,600 | 90 | 7,407 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,530 | 70 | 14,845 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,455 | 75 | 11,102 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,190 | 265 | 12,719 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,330 | 140 | 17,264 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,530 | 200 | 10,147 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,380 | 150 | 12,444 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,370 | 10 | 6,830 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,630 | 260 | 16,130 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,575 | 55 | 78,658 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,435 | 140 | 874,821 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,525 | 90 | 986,794 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,305 | 220 | 1,062,123 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,165 | 140 | 926,631 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,195 | 30 | 1,034,650 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,040 | 155 | 1,136,543 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,025 | 15 | 884,679 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,025 | 0 | 964,653 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,085 | 60 | 1,031,126 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,035 | 50 | 1,100,518 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,935 | 100 | 1,063,505 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,695 | 240 | 1,081,229 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,655 | 40 | 966,389 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,710 | 55 | 989,785 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,785 | 75 | 987,127 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,915 | 130 | 1,196,989 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,920 | 5 | 1,349,184 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,945 | 25 | 1,060,236 | 0 | 0 | 0.00% | 0 |
23.12.27 | 0 | 55 | 800,457 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들