ACE KPOP포커스
(475050) I 코스피 ETF 11.22 13:508,460 | 전일 | 8,290 | 고가 | 8,565 | 상한가 | 10,775 |
거래량 (주) |
135,351 |
170 2.05% | 시가 | 8,295 | 저가 | 8,200 | 하한가 | 5,805 |
거래대금 (백만) |
1,145 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,370 | 80 | 215,395 | 0 | 8,328 | 0.29% | 2,891,672 |
24.11.20 | 8,380 | 10 | 201,708 | 1,846 | 8,328 | 0.30% | 2,791,672 |
24.11.19 | 8,005 | 375 | 419,745 | -1,494 | 6,482 | 0.23% | 2,793,518 |
24.11.18 | 7,915 | 90 | 146,292 | 1,356 | 7,976 | 0.28% | 2,792,024 |
24.11.15 | 7,660 | 255 | 163,398 | -1,356 | 6,620 | 0.24% | 2,793,380 |
24.11.14 | 7,475 | 195 | 189,133 | 3,589 | 7,976 | 0.28% | 2,792,024 |
24.11.13 | 7,320 | 155 | 202,275 | 489 | 4,387 | 0.16% | 2,795,613 |
24.11.12 | 7,570 | 250 | 107,615 | -1,609 | 3,898 | 0.14% | 2,796,102 |
24.11.11 | 7,635 | 65 | 118,769 | 562 | 5,507 | 0.20% | 2,794,493 |
24.11.08 | 7,620 | 15 | 72,053 | -3,095 | 4,945 | 0.16% | 3,045,055 |
24.11.07 | 7,710 | 90 | 155,690 | 8,040 | 8,040 | 0.26% | 3,091,960 |
24.11.06 | 7,715 | 5 | 170,651 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,475 | 240 | 1,504,087 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,100 | 375 | 299,125 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,975 | 125 | 83,112 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,030 | 55 | 55,922 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,240 | 210 | 42,134 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,250 | 10 | 51,673 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,165 | 85 | 84,482 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,250 | 85 | 141,509 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,335 | 85 | 115,034 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,165 | 170 | 148,070 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,975 | 190 | 125,994 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,840 | 135 | 108,457 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,960 | 120 | 56,806 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,765 | 195 | 71,546 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,915 | 150 | 30,238 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,855 | 60 | 32,083 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,680 | 175 | 52,634 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,790 | 110 | 27,407 | 0 | 0 | 0.00% | 0 |
24.10.10 | 6,830 | 40 | 36,629 | 0 | 0 | 0.00% | 0 |
24.10.08 | 6,730 | 100 | 100,950 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,745 | 15 | 55,320 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,645 | 100 | 35,393 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,675 | 30 | 38,695 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,765 | 90 | 72,780 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,560 | 205 | 126,452 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,240 | 320 | 97,792 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,310 | 70 | 96,689 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,020 | 290 | 82,604 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,970 | 50 | 48,623 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,030 | 60 | 85,276 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,035 | 5 | 70,304 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,095 | 60 | 66,090 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,025 | 70 | 37,295 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,860 | 165 | 83,338 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,905 | 45 | 56,192 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,910 | 5 | 81,972 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,120 | 210 | 99,028 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,040 | 80 | 66,169 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,500 | 460 | 271,600 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,540 | 40 | 37,355 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,620 | 80 | 30,195 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,610 | 10 | 53,309 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,675 | 65 | 67,043 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,645 | 30 | 62,408 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,705 | 60 | 50,480 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,715 | 10 | 39,912 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,780 | 65 | 105,946 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,585 | 195 | 92,011 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,580 | 5 | 57,505 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,530 | 50 | 75,740 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,495 | 35 | 122,338 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,430 | 65 | 271,066 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,730 | 300 | 814,752 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,850 | 120 | 103,380 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,875 | 25 | 82,617 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,045 | 170 | 160,814 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,050 | 5 | 116,063 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,570 | 480 | 320,600 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,400 | 170 | 214,789 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,070 | 670 | 186,121 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,130 | 60 | 171,052 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,135 | 5 | 63,749 | 0 | 0 | 0.00% | 0 |
24.07.31 | 6,995 | 140 | 91,723 | 0 | 0 | 0.00% | 0 |
24.07.30 | 6,975 | 20 | 79,053 | 0 | 0 | 0.00% | 0 |
24.07.29 | 6,860 | 115 | 52,307 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,820 | 40 | 51,982 | 0 | 0 | 0.00% | 0 |
24.07.25 | 6,950 | 130 | 105,645 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,075 | 125 | 64,165 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,050 | 25 | 34,165 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,190 | 140 | 80,014 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,155 | 35 | 198,609 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,115 | 40 | 142,856 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,280 | 165 | 193,693 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,330 | 50 | 62,030 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,435 | 105 | 129,014 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,325 | 110 | 132,914 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,435 | 110 | 114,296 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,450 | 15 | 59,664 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,510 | 60 | 92,508 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,445 | 65 | 95,798 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,470 | 25 | 125,559 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,450 | 20 | 355,592 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,565 | 115 | 153,418 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,690 | 125 | 77,594 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,685 | 5 | 57,815 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,465 | 220 | 131,154 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,470 | 5 | 67,742 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,450 | 20 | 31,338 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,465 | 15 | 57,680 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,600 | 135 | 208,759 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,650 | 50 | 145,880 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,660 | 10 | 96,261 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,700 | 40 | 85,977 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,710 | 10 | 63,370 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,720 | 10 | 108,242 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,795 | 75 | 90,913 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,790 | 5 | 83,301 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,865 | 75 | 119,560 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,905 | 40 | 99,285 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,845 | 60 | 60,187 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,925 | 80 | 104,896 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,880 | 45 | 89,349 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,080 | 200 | 154,127 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,150 | 70 | 121,036 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,105 | 45 | 193,401 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,970 | 135 | 213,627 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,145 | 175 | 160,732 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,385 | 240 | 189,082 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,160 | 225 | 421,472 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,175 | 15 | 144,899 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,670 | 505 | 340,469 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,730 | 60 | 161,055 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,820 | 90 | 85,924 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,990 | 170 | 114,750 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,895 | 95 | 83,263 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,785 | 110 | 115,991 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,650 | 135 | 187,074 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,230 | 580 | 554,074 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,225 | 5 | 130,836 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,355 | 130 | 79,456 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,455 | 100 | 51,282 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,395 | 60 | 50,220 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,145 | 250 | 106,221 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,075 | 70 | 67,432 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,145 | 70 | 90,762 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,100 | 45 | 88,316 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,265 | 165 | 92,248 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,410 | 145 | 47,632 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,430 | 20 | 54,807 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,320 | 110 | 92,790 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,345 | 25 | 249,341 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,250 | 95 | 74,942 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,985 | 265 | 68,337 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,060 | 75 | 53,146 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,060 | 0 | 64,548 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,075 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,165 | 90 | 108,066 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,190 | 25 | 870,893 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,340 | 150 | 76,948 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,485 | 145 | 84,175 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,400 | 85 | 43,851 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,555 | 155 | 81,574 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,525 | 30 | 70,182 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,690 | 165 | 108,742 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,940 | 250 | 152,848 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,790 | 150 | 694,015 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,885 | 95 | 123,906 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,635 | 250 | 280,514 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,295 | 340 | 184,384 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,080 | 215 | 124,668 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,120 | 40 | 126,765 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,990 | 130 | 69,244 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,000 | 10 | 46,406 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,090 | 90 | 40,278 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,005 | 85 | 48,058 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,115 | 110 | 38,932 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,160 | 45 | 58,267 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,210 | 50 | 65,387 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,195 | 15 | 79,423 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,825 | 370 | 200,389 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,585 | 240 | 87,858 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,740 | 155 | 81,059 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,830 | 90 | 64,209 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,965 | 135 | 86,389 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,195 | 230 | 153,738 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,320 | 125 | 42,589 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,230 | 90 | 472,782 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,610 | 380 | 504,022 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,570 | 40 | 514,354 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,585 | 15 | 428,424 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,585 | 0 | 516,975 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,455 | 130 | 365,353 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,455 | 0 | 321,593 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,525 | 70 | 371,659 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,610 | 85 | 389,785 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,515 | 95 | 484,243 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,245 | 270 | 522,336 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,165 | 80 | 541,223 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,055 | 110 | 536,957 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,055 | 0 | 455,578 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,180 | 125 | 296,612 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,320 | 140 | 421,338 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,205 | 115 | 379,521 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,300 | 95 | 386,895 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,465 | 165 | 491,934 | 0 | 0 | 0.00% | 0 |
24.01.30 | 0 | 20 | 545,674 | 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