ACE 2월만기자동연장회사채AA-이상액티브
(475260) I 코스피 ETF 11.22 14:47| 10,350 | 전일 | 10,345 | 고가 | 10,350 | 상한가 | 13,445 |
거래량 (주) |
1,423 |
| 5 0.05% | 시가 | 10,345 | 저가 | 10,345 | 하한가 | 7,245 |
거래대금 (백만) |
15 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 24.11.21 | 10,345 | 0 | 2,202 | 0 | 0 | 0.00% | 11,600,000 |
| 24.11.20 | 10,340 | 5 | 330 | 0 | 0 | 0.00% | 11,800,000 |
| 24.11.19 | 10,335 | 5 | 501 | 0 | 0 | 0.00% | 11,800,000 |
| 24.11.18 | 10,335 | 0 | 481 | 0 | 0 | 0.00% | 11,800,000 |
| 24.11.15 | 10,335 | 0 | 694 | 0 | 0 | 0.00% | 11,800,000 |
| 24.11.14 | 10,330 | 5 | 1,194 | 0 | 0 | 0.00% | 11,800,000 |
| 24.11.13 | 10,335 | 5 | 1,666 | 0 | 0 | 0.00% | 11,800,000 |
| 24.11.12 | 10,335 | 0 | 3,109 | 0 | 0 | 0.00% | 11,800,000 |
| 24.11.11 | 10,325 | 10 | 617 | 0 | 0 | 0.00% | 11,800,000 |
| 24.11.08 | 10,325 | 0 | 1,236 | 0 | 0 | 0.00% | 11,800,000 |
| 24.11.07 | 10,325 | 0 | 7,636 | 0 | 0 | 0.00% | 11,800,000 |
| 24.11.06 | 10,320 | 5 | 1,016 | 0 | 0 | 0.00% | 0 |
| 24.11.05 | 10,320 | 0 | 1,082 | 0 | 0 | 0.00% | 0 |
| 24.11.04 | 10,325 | 5 | 495 | 0 | 0 | 0.00% | 0 |
| 24.11.01 | 10,320 | 5 | 932 | 0 | 0 | 0.00% | 0 |
| 24.10.31 | 10,325 | 5 | 3,388 | 0 | 0 | 0.00% | 0 |
| 24.10.30 | 10,320 | 5 | 306 | 0 | 0 | 0.00% | 0 |
| 24.10.29 | 10,325 | 5 | 144 | 0 | 0 | 0.00% | 0 |
| 24.10.28 | 10,315 | 10 | 429 | 0 | 0 | 0.00% | 0 |
| 24.10.25 | 10,320 | 5 | 230 | 0 | 0 | 0.00% | 0 |
| 24.10.24 | 10,315 | 5 | 1,330 | 0 | 0 | 0.00% | 0 |
| 24.10.23 | 10,315 | 0 | 990 | 0 | 0 | 0.00% | 0 |
| 24.10.22 | 10,315 | 0 | 645 | 0 | 0 | 0.00% | 0 |
| 24.10.21 | 10,315 | 0 | 690 | 0 | 0 | 0.00% | 0 |
| 24.10.18 | 10,315 | 0 | 3,569 | 0 | 0 | 0.00% | 0 |
| 24.10.17 | 10,310 | 5 | 412 | 0 | 0 | 0.00% | 0 |
| 24.10.16 | 10,310 | 0 | 769 | 0 | 0 | 0.00% | 0 |
| 24.10.15 | 10,310 | 0 | 189 | 0 | 0 | 0.00% | 0 |
| 24.10.14 | 10,305 | 5 | 14,791 | 0 | 0 | 0.00% | 0 |
| 24.10.11 | 10,305 | 0 | 605 | 0 | 0 | 0.00% | 0 |
| 24.10.10 | 10,305 | 0 | 1,474 | 0 | 0 | 0.00% | 0 |
| 24.10.08 | 10,305 | 0 | 164 | 0 | 0 | 0.00% | 0 |
| 24.10.07 | 10,300 | 5 | 2,406 | 0 | 0 | 0.00% | 0 |
| 24.10.04 | 10,300 | 0 | 751 | 0 | 0 | 0.00% | 0 |
| 24.10.02 | 10,300 | 0 | 217 | 0 | 0 | 0.00% | 0 |
| 24.09.30 | 10,295 | 5 | 677 | 0 | 0 | 0.00% | 0 |
| 24.09.27 | 10,295 | 0 | 906 | 0 | 0 | 0.00% | 0 |
| 24.09.26 | 10,290 | 5 | 3,259 | 0 | 0 | 0.00% | 0 |
| 24.09.25 | 10,290 | 0 | 1,207 | 0 | 0 | 0.00% | 0 |
| 24.09.24 | 10,290 | 0 | 4,119 | 0 | 0 | 0.00% | 0 |
| 24.09.23 | 10,290 | 0 | 1,030 | 0 | 0 | 0.00% | 0 |
| 24.09.20 | 10,290 | 0 | 16,154 | 0 | 0 | 0.00% | 0 |
| 24.09.19 | 10,285 | 5 | 1,504 | 0 | 0 | 0.00% | 0 |
| 24.09.13 | 10,280 | 5 | 1,236 | 0 | 0 | 0.00% | 0 |
| 24.09.12 | 10,280 | 0 | 1,877 | 0 | 0 | 0.00% | 0 |
| 24.09.11 | 10,275 | 5 | 1,042 | 0 | 0 | 0.00% | 0 |
| 24.09.10 | 10,270 | 5 | 364 | 0 | 0 | 0.00% | 0 |
| 24.09.09 | 10,270 | 0 | 108 | 0 | 0 | 0.00% | 0 |
| 24.09.06 | 10,270 | 0 | 241 | 0 | 0 | 0.00% | 0 |
| 24.09.05 | 10,270 | 0 | 87 | 0 | 0 | 0.00% | 0 |
| 24.09.04 | 10,270 | 0 | 337 | 0 | 0 | 0.00% | 0 |
| 24.09.03 | 10,270 | 0 | 2,249 | 0 | 0 | 0.00% | 0 |
| 24.09.02 | 10,270 | 0 | 1,070 | 0 | 0 | 0.00% | 0 |
| 24.08.30 | 10,265 | 5 | 3,565 | 0 | 0 | 0.00% | 0 |
| 24.08.29 | 10,265 | 0 | 1,082 | 0 | 0 | 0.00% | 0 |
| 24.08.28 | 10,265 | 0 | 216 | 0 | 0 | 0.00% | 0 |
| 24.08.27 | 10,265 | 0 | 204 | 0 | 0 | 0.00% | 0 |
| 24.08.26 | 10,260 | 5 | 4,263 | 0 | 0 | 0.00% | 0 |
| 24.08.23 | 10,265 | 5 | 2,664 | 0 | 0 | 0.00% | 0 |
| 24.08.22 | 10,260 | 5 | 119 | 0 | 0 | 0.00% | 0 |
| 24.08.21 | 10,255 | 5 | 123 | 0 | 0 | 0.00% | 0 |
| 24.08.20 | 10,255 | 0 | 2,519 | 0 | 0 | 0.00% | 0 |
| 24.08.19 | 10,260 | 5 | 5,030 | 0 | 0 | 0.00% | 0 |
| 24.08.16 | 10,255 | 5 | 1,091 | 0 | 0 | 0.00% | 0 |
| 24.08.14 | 10,255 | 0 | 4,495 | 0 | 0 | 0.00% | 0 |
| 24.08.13 | 10,255 | 0 | 519 | 0 | 0 | 0.00% | 0 |
| 24.08.12 | 10,255 | 0 | 1,239 | 0 | 0 | 0.00% | 0 |
| 24.08.09 | 10,255 | 0 | 169 | 0 | 0 | 0.00% | 0 |
| 24.08.08 | 10,250 | 5 | 629 | 0 | 0 | 0.00% | 0 |
| 24.08.07 | 10,250 | 0 | 492 | 0 | 0 | 0.00% | 0 |
| 24.08.06 | 10,245 | 5 | 848 | 0 | 0 | 0.00% | 0 |
| 24.08.05 | 10,240 | 5 | 1,395 | 0 | 0 | 0.00% | 0 |
| 24.08.02 | 10,240 | 0 | 1,305 | 0 | 0 | 0.00% | 0 |
| 24.08.01 | 10,240 | 0 | 4,148 | 0 | 0 | 0.00% | 0 |
| 24.07.31 | 10,240 | 0 | 1,947 | 0 | 0 | 0.00% | 0 |
| 24.07.30 | 10,240 | 0 | 1,009 | 0 | 0 | 0.00% | 0 |
| 24.07.29 | 10,235 | 5 | 1,504 | 0 | 0 | 0.00% | 0 |
| 24.07.26 | 10,230 | 5 | 6,743 | 0 | 0 | 0.00% | 0 |
| 24.07.25 | 10,225 | 5 | 7,014 | 0 | 0 | 0.00% | 0 |
| 24.07.24 | 10,225 | 0 | 971 | 0 | 0 | 0.00% | 0 |
| 24.07.23 | 10,225 | 0 | 1,655 | 0 | 0 | 0.00% | 0 |
| 24.07.22 | 10,225 | 0 | 2,298 | 0 | 0 | 0.00% | 0 |
| 24.07.19 | 10,230 | 5 | 177 | 0 | 0 | 0.00% | 0 |
| 24.07.18 | 10,225 | 5 | 6,717 | 0 | 0 | 0.00% | 0 |
| 24.07.17 | 10,225 | 0 | 3,997 | 0 | 0 | 0.00% | 0 |
| 24.07.16 | 10,225 | 0 | 4,346 | 0 | 0 | 0.00% | 0 |
| 24.07.15 | 10,220 | 5 | 93 | 0 | 0 | 0.00% | 0 |
| 24.07.12 | 10,215 | 5 | 1,880 | 0 | 0 | 0.00% | 0 |
| 24.07.11 | 10,220 | 5 | 1,131 | 0 | 0 | 0.00% | 0 |
| 24.07.10 | 10,215 | 5 | 635 | 0 | 0 | 0.00% | 0 |
| 24.07.09 | 10,215 | 0 | 1,620 | 0 | 0 | 0.00% | 0 |
| 24.07.08 | 10,210 | 5 | 888 | 0 | 0 | 0.00% | 0 |
| 24.07.05 | 10,210 | 0 | 843 | 0 | 0 | 0.00% | 0 |
| 24.07.04 | 10,200 | 10 | 282 | 0 | 0 | 0.00% | 0 |
| 24.07.03 | 10,200 | 0 | 1,718 | 0 | 0 | 0.00% | 0 |
| 24.07.02 | 10,200 | 0 | 2,089 | 0 | 0 | 0.00% | 0 |
| 24.07.01 | 10,195 | 5 | 3,686 | 0 | 0 | 0.00% | 0 |
| 24.06.28 | 10,195 | 0 | 7,031 | 0 | 0 | 0.00% | 0 |
| 24.06.27 | 10,190 | 5 | 2,775 | 0 | 0 | 0.00% | 0 |
| 24.06.26 | 10,190 | 0 | 476 | 0 | 0 | 0.00% | 0 |
| 24.06.25 | 10,190 | 0 | 831 | 0 | 0 | 0.00% | 0 |
| 24.06.24 | 10,190 | 0 | 331 | 0 | 0 | 0.00% | 0 |
| 24.06.21 | 10,185 | 5 | 495 | 0 | 0 | 0.00% | 0 |
| 24.06.20 | 10,180 | 5 | 2,946 | 0 | 0 | 0.00% | 0 |
| 24.06.19 | 10,185 | 5 | 747 | 0 | 0 | 0.00% | 0 |
| 24.06.18 | 10,180 | 5 | 1,144 | 0 | 0 | 0.00% | 0 |
| 24.06.17 | 10,175 | 5 | 3,011 | 0 | 0 | 0.00% | 0 |
| 24.06.14 | 10,175 | 0 | 1,270 | 0 | 0 | 0.00% | 0 |
| 24.06.13 | 10,175 | 0 | 298 | 0 | 0 | 0.00% | 0 |
| 24.06.12 | 10,175 | 0 | 68 | 0 | 0 | 0.00% | 0 |
| 24.06.11 | 10,175 | 0 | 573 | 0 | 0 | 0.00% | 0 |
| 24.06.10 | 10,165 | 10 | 270 | 0 | 0 | 0.00% | 0 |
| 24.06.07 | 10,165 | 0 | 668 | 0 | 0 | 0.00% | 0 |
| 24.06.05 | 10,165 | 0 | 321 | 0 | 0 | 0.00% | 0 |
| 24.06.04 | 10,165 | 0 | 665 | 0 | 0 | 0.00% | 0 |
| 24.06.03 | 10,160 | 5 | 1,710 | 0 | 0 | 0.00% | 0 |
| 24.05.31 | 10,160 | 0 | 8,590 | 0 | 0 | 0.00% | 0 |
| 24.05.30 | 10,160 | 0 | 1,904 | 0 | 0 | 0.00% | 0 |
| 24.05.29 | 10,155 | 5 | 6,389 | 0 | 0 | 0.00% | 0 |
| 24.05.28 | 10,150 | 5 | 1,026 | 0 | 0 | 0.00% | 0 |
| 24.05.27 | 10,155 | 5 | 1,425 | 0 | 0 | 0.00% | 0 |
| 24.05.24 | 10,155 | 0 | 333 | 0 | 0 | 0.00% | 0 |
| 24.05.23 | 10,150 | 5 | 2,086 | 0 | 0 | 0.00% | 0 |
| 24.05.22 | 10,145 | 5 | 627 | 0 | 0 | 0.00% | 0 |
| 24.05.21 | 10,150 | 5 | 1,029 | 0 | 0 | 0.00% | 0 |
| 24.05.20 | 10,150 | 0 | 3,135 | 0 | 0 | 0.00% | 0 |
| 24.05.17 | 10,145 | 5 | 5,401 | 0 | 0 | 0.00% | 0 |
| 24.05.16 | 10,145 | 0 | 3,165 | 0 | 0 | 0.00% | 0 |
| 24.05.14 | 10,140 | 5 | 5,803 | 0 | 0 | 0.00% | 0 |
| 24.05.13 | 10,140 | 0 | 247 | 0 | 0 | 0.00% | 0 |
| 24.05.10 | 10,140 | 0 | 211 | 0 | 0 | 0.00% | 0 |
| 24.05.09 | 10,135 | 5 | 254 | 0 | 0 | 0.00% | 0 |
| 24.05.08 | 10,135 | 0 | 1,081 | 0 | 0 | 0.00% | 0 |
| 24.05.07 | 10,130 | 5 | 853 | 0 | 0 | 0.00% | 0 |
| 24.05.03 | 10,130 | 0 | 1,004 | 0 | 0 | 0.00% | 0 |
| 24.05.02 | 10,125 | 5 | 3,382 | 0 | 0 | 0.00% | 0 |
| 24.04.30 | 10,125 | 0 | 592 | 0 | 0 | 0.00% | 0 |
| 24.04.29 | 10,125 | 0 | 2,100 | 0 | 0 | 0.00% | 0 |
| 24.04.26 | 10,125 | 0 | 287 | 0 | 0 | 0.00% | 0 |
| 24.04.25 | 10,120 | 5 | 2,729 | 0 | 0 | 0.00% | 0 |
| 24.04.24 | 10,120 | 0 | 3,846 | 0 | 0 | 0.00% | 0 |
| 24.04.23 | 10,115 | 5 | 2,776 | 0 | 0 | 0.00% | 0 |
| 24.04.22 | 10,120 | 5 | 3,002 | 0 | 0 | 0.00% | 0 |
| 24.04.19 | 10,115 | 5 | 589 | 0 | 0 | 0.00% | 0 |
| 24.04.18 | 10,115 | 0 | 645 | 0 | 0 | 0.00% | 0 |
| 24.04.17 | 10,115 | 0 | 2,414 | 0 | 0 | 0.00% | 0 |
| 24.04.16 | 10,115 | 0 | 8,599 | 0 | 0 | 0.00% | 0 |
| 24.04.15 | 10,110 | 0 | 0 | 0 | 0 | 0.00% | 0 |
| 24.04.12 | 10,110 | 0 | 1,497 | 0 | 0 | 0.00% | 0 |
| 24.04.11 | 10,105 | 5 | 10,953 | 0 | 0 | 0.00% | 0 |
| 24.04.09 | 10,105 | 0 | 4,967 | 0 | 0 | 0.00% | 0 |
| 24.04.08 | 10,105 | 0 | 1,421 | 0 | 0 | 0.00% | 0 |
| 24.04.05 | 10,100 | 5 | 4,218 | 0 | 0 | 0.00% | 0 |
| 24.04.04 | 10,095 | 5 | 2,052 | 0 | 0 | 0.00% | 0 |
| 24.04.03 | 10,090 | 5 | 3,126 | 0 | 0 | 0.00% | 0 |
| 24.04.02 | 10,095 | 5 | 5,944 | 0 | 0 | 0.00% | 0 |
| 24.04.01 | 10,090 | 5 | 36,144 | 0 | 0 | 0.00% | 0 |
| 24.03.29 | 10,090 | 0 | 6,391 | 0 | 0 | 0.00% | 0 |
| 24.03.28 | 10,085 | 5 | 121 | 0 | 0 | 0.00% | 0 |
| 24.03.27 | 10,085 | 0 | 123 | 0 | 0 | 0.00% | 0 |
| 24.03.26 | 10,085 | 0 | 170 | 0 | 0 | 0.00% | 0 |
| 24.03.25 | 10,080 | 5 | 645 | 0 | 0 | 0.00% | 0 |
| 24.03.22 | 10,080 | 0 | 7,341 | 0 | 0 | 0.00% | 0 |
| 24.03.21 | 10,075 | 5 | 4,839 | 0 | 0 | 0.00% | 0 |
| 24.03.20 | 10,075 | 0 | 120 | 0 | 0 | 0.00% | 0 |
| 24.03.19 | 10,075 | 0 | 148 | 0 | 0 | 0.00% | 0 |
| 24.03.18 | 10,070 | 5 | 8,508 | 0 | 0 | 0.00% | 0 |
| 24.03.15 | 10,070 | 0 | 1,605 | 0 | 0 | 0.00% | 0 |
| 24.03.14 | 10,065 | 5 | 128 | 0 | 0 | 0.00% | 0 |
| 24.03.13 | 10,065 | 0 | 1,410 | 0 | 0 | 0.00% | 0 |
| 24.03.12 | 10,065 | 0 | 4,149 | 0 | 0 | 0.00% | 0 |
| 24.03.11 | 10,060 | 5 | 77 | 0 | 0 | 0.00% | 0 |
| 24.03.08 | 10,060 | 0 | 532 | 0 | 0 | 0.00% | 0 |
| 24.03.07 | 10,055 | 5 | 193 | 0 | 0 | 0.00% | 0 |
| 24.03.06 | 10,050 | 5 | 3,179 | 0 | 0 | 0.00% | 0 |
| 24.03.05 | 10,050 | 0 | 2,463 | 0 | 0 | 0.00% | 0 |
| 24.03.04 | 10,050 | 0 | 1,984 | 0 | 0 | 0.00% | 0 |
| 24.02.29 | 10,050 | 0 | 5,281 | 0 | 0 | 0.00% | 0 |
| 24.02.28 | 10,045 | 5 | 1,489 | 0 | 0 | 0.00% | 0 |
| 24.02.27 | 10,045 | 0 | 20 | 0 | 0 | 0.00% | 0 |
| 24.02.26 | 10,045 | 0 | 191 | 0 | 0 | 0.00% | 0 |
| 24.02.23 | 10,035 | 10 | 1,036 | 0 | 0 | 0.00% | 0 |
| 24.02.22 | 10,040 | 5 | 3,061 | 0 | 0 | 0.00% | 0 |
| 24.02.21 | 10,040 | 0 | 3,340 | 0 | 0 | 0.00% | 0 |
| 24.02.20 | 10,040 | 0 | 587 | 0 | 0 | 0.00% | 0 |
| 24.02.19 | 10,035 | 5 | 6,659 | 0 | 0 | 0.00% | 0 |
| 24.02.16 | 10,035 | 0 | 1,718 | 0 | 0 | 0.00% | 0 |
| 24.02.15 | 10,030 | 5 | 3,793 | 0 | 0 | 0.00% | 0 |
| 24.02.14 | 10,035 | 5 | 2,580 | 0 | 0 | 0.00% | 0 |
| 24.02.13 | 10,030 | 5 | 2,531 | 0 | 0 | 0.00% | 0 |
| 24.02.08 | 10,030 | 0 | 397 | 0 | 0 | 0.00% | 0 |
| 24.02.07 | 10,025 | 5 | 2,441 | 0 | 0 | 0.00% | 0 |
| 24.02.06 | 10,025 | 0 | 112 | 0 | 0 | 0.00% | 0 |
| 24.02.05 | 10,025 | 0 | 5,782 | 0 | 0 | 0.00% | 0 |
| 24.02.02 | 10,025 | 0 | 802 | 0 | 0 | 0.00% | 0 |
| 24.02.01 | 10,020 | 5 | 5,144 | 0 | 0 | 0.00% | 0 |
| 24.01.31 | 10,020 | 0 | 5,482 | 0 | 0 | 0.00% | 0 |
| 24.01.30 | 10,020 | 0 | 3,506 | 0 | 0 | 0.00% | 0 |
| 24.01.29 | 10,015 | 5 | 1,446 | 0 | 0 | 0.00% | 0 |
| 24.01.26 | 10,015 | 0 | 1,152 | 0 | 0 | 0.00% | 0 |
| 24.01.25 | 10,015 | 0 | 2,277 | 0 | 0 | 0.00% | 0 |
| 24.01.24 | 10,010 | 5 | 7,327 | 0 | 0 | 0.00% | 0 |
| 24.01.23 | 0 | 0 | 5,914 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
2
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
3
코스닥 하락률 상위 20종목(직전 30분 기준)
-
4
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
5
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
6
서호전기(065710) 소폭 상승세 +4.30%
-
7
알에프시스템즈, 주식등의 대량보유자 소유주식수 변동
-
8
KB자산운용, 하이트진로 서초사옥 인수 4년 만에 재매각 추진
-
9
코람코, 서울 여의도 NH농협캐피탈 빌딩 인수…SI로 오케스트로 유치
-
10
가권지수(대만) 강세 마감, ▲348.66P(+1.55%), 22,904.32P [장마감]