ACE 미국30년국채엔화노출액티브(H)
(476750) I 코스피 ETF 11.21 15:329,120 | 전일 | 9,030 | 고가 | 9,120 | 상한가 | 11,855 |
거래량 (주) |
76,056 |
90 1.00% | 시가 | 9,075 | 저가 | 9,070 | 하한가 | 6,385 |
거래대금 (백만) |
691 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,030 | 90 | 76,056 | 4,780 | 14,881 | 0.12% | 12,085,119 |
24.11.20 | 9,065 | 35 | 71,279 | -1,827 | 10,101 | 0.08% | 12,089,899 |
24.11.19 | 9,085 | 20 | 54,308 | 1,827 | 11,928 | 0.10% | 12,088,072 |
24.11.18 | 9,010 | 75 | 97,685 | 0 | 10,101 | 0.08% | 12,089,899 |
24.11.15 | 9,030 | 20 | 94,062 | -1,120 | 10,101 | 0.08% | 12,089,899 |
24.11.14 | 9,190 | 165 | 174,440 | -6,192 | 11,221 | 0.09% | 12,088,779 |
24.11.13 | 9,420 | 230 | 159,364 | 2,129 | 17,413 | 0.14% | 12,082,587 |
24.11.12 | 9,335 | 85 | 208,265 | 2,691 | 15,284 | 0.13% | 12,084,716 |
24.11.11 | 9,285 | 50 | 113,364 | 2,492 | 12,593 | 0.10% | 12,087,407 |
24.11.08 | 9,170 | 115 | 128,773 | 0 | 10,101 | 0.09% | 11,789,899 |
24.11.07 | 9,235 | 65 | 196,350 | 10,101 | 10,101 | 0.09% | 11,689,899 |
24.11.06 | 9,380 | 145 | 637,559 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,335 | 45 | 93,586 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,350 | 15 | 130,516 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,325 | 25 | 79,356 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,300 | 25 | 115,416 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,335 | 15 | 83,630 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,305 | 30 | 114,308 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,520 | 215 | 223,444 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,385 | 135 | 121,851 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,365 | 20 | 225,966 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,450 | 85 | 316,791 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,690 | 240 | 303,634 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,620 | 70 | 110,720 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,785 | 165 | 163,983 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,760 | 25 | 86,962 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,615 | 145 | 303,174 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,565 | 50 | 104,326 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,630 | 65 | 204,100 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,655 | 25 | 143,429 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,800 | 145 | 251,310 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,820 | 20 | 210,307 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,010 | 190 | 260,442 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,245 | 235 | 254,989 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,205 | 40 | 130,811 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,100 | 105 | 256,899 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,155 | 35 | 288,855 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,350 | 195 | 292,332 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,305 | 45 | 136,158 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,360 | 55 | 158,279 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,510 | 150 | 303,658 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,510 | 0 | 242,416 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,750 | 240 | 426,626 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,675 | 75 | 274,287 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,825 | 150 | 248,298 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,610 | 215 | 338,538 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,525 | 85 | 147,126 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,540 | 15 | 306,232 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,455 | 85 | 401,413 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,275 | 180 | 208,957 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,050 | 225 | 245,862 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,015 | 35 | 146,951 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,170 | 155 | 229,245 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,225 | 55 | 146,734 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,310 | 65 | 139,662 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,310 | 0 | 102,886 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,370 | 60 | 117,504 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,235 | 135 | 275,255 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,290 | 55 | 145,327 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,300 | 10 | 355,354 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,075 | 225 | 286,629 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,210 | 135 | 288,213 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,100 | 110 | 416,682 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,260 | 160 | 306,170 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,200 | 60 | 259,947 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,215 | 15 | 296,368 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,085 | 130 | 175,054 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,330 | 245 | 374,258 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,320 | 10 | 372,108 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,495 | 175 | 942,522 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,865 | 370 | 789,060 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,065 | 800 | 1,134,738 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,865 | 200 | 496,625 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,670 | 195 | 412,646 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,545 | 125 | 318,554 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,585 | 20 | 203,645 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,505 | 80 | 131,660 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,530 | 25 | 154,482 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,460 | 70 | 253,391 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,390 | 70 | 134,121 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,450 | 60 | 141,468 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,410 | 40 | 113,335 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,530 | 120 | 154,202 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,395 | 135 | 237,630 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,295 | 100 | 133,447 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,345 | 50 | 173,159 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,290 | 55 | 340,787 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,070 | 220 | 351,353 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,100 | 30 | 126,688 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,165 | 65 | 132,712 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,145 | 20 | 90,234 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,070 | 75 | 179,553 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,025 | 45 | 105,393 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,960 | 65 | 115,942 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,945 | 15 | 165,880 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,015 | 70 | 236,269 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,205 | 190 | 313,165 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,230 | 25 | 193,083 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,410 | 160 | 224,818 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,475 | 65 | 129,349 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,410 | 65 | 77,160 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,430 | 20 | 67,759 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,490 | 60 | 133,035 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,500 | 10 | 55,280 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,455 | 45 | 96,420 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,505 | 50 | 110,064 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,420 | 85 | 189,124 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,315 | 105 | 151,173 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,275 | 40 | 107,083 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,185 | 90 | 61,282 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,260 | 75 | 164,178 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,470 | 210 | 147,889 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,390 | 80 | 147,764 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,290 | 100 | 195,472 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,100 | 190 | 228,873 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,105 | 5 | 66,560 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,025 | 80 | 46,942 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,015 | 25 | 101,146 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,140 | 125 | 200,467 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,190 | 50 | 130,120 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,185 | 5 | 99,972 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,230 | 45 | 86,193 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,195 | 35 | 88,456 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,195 | 0 | 109,486 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,225 | 30 | 117,600 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,270 | 45 | 84,608 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,335 | 65 | 389,514 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,160 | 175 | 268,558 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,195 | 35 | 134,108 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,235 | 40 | 148,628 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,180 | 55 | 127,083 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,235 | 55 | 185,864 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,235 | 0 | 191,634 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,195 | 40 | 386,318 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,105 | 90 | 223,683 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,085 | 20 | 192,628 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,015 | 70 | 116,283 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,080 | 35 | 334,062 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,175 | 95 | 210,642 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,130 | 45 | 559,586 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,255 | 125 | 145,809 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,220 | 35 | 54,095 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,305 | 85 | 255,279 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,280 | 25 | 653,601 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,260 | 20 | 75,964 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,385 | 125 | 169,956 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,410 | 25 | 112,120 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,435 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,390 | 45 | 230,426 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,555 | 165 | 319,686 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,495 | 60 | 197,936 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,635 | 140 | 228,382 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,535 | 100 | 238,866 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,590 | 55 | 417,828 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,690 | 100 | 455,146 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,850 | 160 | 584,351 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,905 | 55 | 418,503 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,810 | 95 | 246,684 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,750 | 60 | 356,274 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,695 | 55 | 263,245 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,760 | 65 | 459,944 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,640 | 120 | 399,377 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,540 | 100 | 495,755 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,640 | 100 | 450,097 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,705 | 65 | 380,331 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,765 | 60 | 571,528 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,815 | 50 | 517,736 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,900 | 85 | 370,096 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,905 | 5 | 429,565 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,970 | 65 | 281,869 | 0 | 0 | 0.00% | 0 |
24.03.12 | 0 | 35 | 524,585 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사