ACE 미국30년국채액티브
(476760) I 코스피 ETF 11.22 15:3310,010 | 전일 | 10,005 | 고가 | 10,045 | 상한가 | 13,005 |
거래량 (주) |
78,234 |
5 0.05% | 시가 | 10,045 | 저가 | 9,995 | 하한가 | 7,005 |
거래대금 (백만) |
783 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 10,005 | 5 | 78,234 | 448 | 1,991 | 0.03% | 6,298,009 |
24.11.21 | 9,945 | 60 | 69,118 | 804 | 1,543 | 0.02% | 6,298,457 |
24.11.20 | 9,935 | 10 | 82,060 | -642 | 739 | 0.01% | 6,299,261 |
24.11.19 | 9,950 | 15 | 86,426 | 1,381 | 1,381 | 0.02% | 6,298,619 |
24.11.18 | 9,960 | 10 | 75,819 | 0 | 0 | 0.00% | 6,200,000 |
24.11.15 | 10,015 | 55 | 69,026 | 486 | 486 | 0.01% | 6,199,514 |
24.11.14 | 10,080 | 85 | 98,571 | 0 | 0 | 0.00% | 6,200,000 |
24.11.13 | 10,260 | 180 | 128,203 | 523 | 1,871 | 0.03% | 6,198,129 |
24.11.12 | 10,140 | 120 | 104,705 | -1,682 | 1,348 | 0.02% | 6,098,652 |
24.11.11 | 10,010 | 130 | 135,708 | 3,030 | 3,030 | 0.05% | 6,096,970 |
24.11.08 | 10,030 | 20 | 121,179 | 0 | 0 | 0.00% | 0 |
24.11.07 | 9,990 | 40 | 163,309 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,080 | 90 | 182,699 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,020 | 60 | 89,828 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,110 | 90 | 152,687 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,045 | 65 | 66,751 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,075 | 30 | 106,954 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,065 | 35 | 56,791 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,060 | 5 | 96,455 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,225 | 165 | 93,431 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,085 | 140 | 76,111 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,045 | 40 | 43,728 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,060 | 15 | 95,285 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,240 | 180 | 133,074 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,160 | 80 | 76,938 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,305 | 145 | 86,965 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,265 | 40 | 62,053 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,145 | 120 | 72,287 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,060 | 85 | 59,340 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,095 | 35 | 69,426 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,130 | 35 | 91,285 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,220 | 90 | 97,665 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,240 | 20 | 43,695 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,250 | 10 | 95,874 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,310 | 60 | 88,891 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,215 | 95 | 120,942 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,250 | 35 | 117,331 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,335 | 60 | 92,553 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,450 | 115 | 167,071 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,440 | 10 | 72,139 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,460 | 20 | 110,557 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,535 | 75 | 116,359 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,535 | 0 | 77,035 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,650 | 115 | 102,002 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,695 | 45 | 121,107 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,765 | 70 | 101,554 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,675 | 90 | 100,726 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,570 | 105 | 57,665 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,555 | 15 | 123,376 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,520 | 35 | 109,338 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,455 | 65 | 123,414 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,310 | 145 | 202,637 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,250 | 60 | 97,527 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,340 | 90 | 92,763 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,370 | 30 | 82,078 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,440 | 45 | 105,947 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,410 | 30 | 91,684 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,440 | 30 | 72,246 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,445 | 5 | 137,339 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,495 | 50 | 74,211 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,515 | 20 | 91,965 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,370 | 145 | 97,315 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,395 | 25 | 146,347 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,560 | 165 | 267,270 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,560 | 0 | 173,534 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,555 | 5 | 120,562 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,525 | 30 | 94,073 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,400 | 125 | 109,995 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,580 | 180 | 212,640 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,625 | 45 | 114,066 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,710 | 85 | 215,943 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,890 | 180 | 205,013 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,450 | 440 | 554,366 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,305 | 145 | 383,141 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,250 | 55 | 130,223 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,245 | 5 | 76,953 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,225 | 45 | 53,653 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,165 | 60 | 71,301 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,135 | 30 | 58,113 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,215 | 80 | 53,247 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,220 | 5 | 42,118 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,310 | 90 | 65,510 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,305 | 5 | 55,805 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,330 | 25 | 52,737 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,310 | 20 | 57,527 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,295 | 15 | 132,106 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,210 | 85 | 74,641 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,230 | 20 | 105,627 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,145 | 85 | 77,257 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,190 | 45 | 76,617 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,195 | 5 | 63,284 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,165 | 30 | 77,766 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,060 | 105 | 72,639 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,030 | 30 | 61,785 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,010 | 20 | 75,876 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,020 | 10 | 123,355 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,020 | 0 | 123,748 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,190 | 170 | 143,962 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,215 | 25 | 68,177 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,370 | 125 | 110,131 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,420 | 50 | 69,378 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,385 | 35 | 51,955 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,385 | 0 | 83,466 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,375 | 10 | 69,620 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,390 | 15 | 53,648 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,325 | 65 | 76,592 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,360 | 35 | 81,406 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,280 | 80 | 126,979 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,135 | 145 | 72,513 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,075 | 60 | 83,727 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,010 | 65 | 57,651 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,995 | 15 | 29,059 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,140 | 145 | 78,151 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,095 | 45 | 63,958 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,975 | 120 | 53,509 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,865 | 110 | 29,121 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,800 | 65 | 40,652 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,765 | 35 | 23,785 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,745 | 45 | 25,921 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,855 | 110 | 38,115 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,920 | 65 | 56,781 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,930 | 10 | 30,795 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,945 | 15 | 35,291 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,880 | 65 | 23,781 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,880 | 0 | 50,053 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,865 | 15 | 33,159 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,940 | 75 | 41,672 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,915 | 25 | 28,356 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,855 | 60 | 57,237 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,855 | 0 | 33,658 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,870 | 15 | 46,949 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,805 | 65 | 46,973 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,840 | 35 | 59,716 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,770 | 70 | 45,118 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,640 | 130 | 51,177 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,710 | 70 | 60,791 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,750 | 40 | 124,972 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,680 | 70 | 59,046 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,655 | 60 | 33,166 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,670 | 15 | 53,965 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,690 | 20 | 50,298 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,795 | 105 | 44,707 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,750 | 45 | 25,221 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,875 | 125 | 39,429 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,780 | 95 | 183,776 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,740 | 40 | 58,667 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,890 | 150 | 34,020 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,910 | 20 | 36,655 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,855 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,805 | 50 | 50,062 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,905 | 100 | 51,068 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,890 | 15 | 62,412 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,970 | 80 | 117,631 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,855 | 115 | 137,148 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,900 | 45 | 154,692 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,015 | 115 | 170,139 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,175 | 160 | 138,771 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,160 | 15 | 150,037 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,095 | 65 | 195,482 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,095 | 0 | 311,129 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,990 | 105 | 217,948 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,065 | 75 | 235,095 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,950 | 115 | 189,074 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,780 | 170 | 188,147 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,920 | 140 | 258,381 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,905 | 15 | 211,952 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,895 | 10 | 199,159 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,875 | 20 | 253,798 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,905 | 30 | 189,061 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,955 | 50 | 274,476 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,990 | 35 | 449,805 | 0 | 0 | 0.00% | 0 |
24.03.12 | 0 | 15 | 448,023 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
한국 AI 보안기술 특허출원 세계 3위…2017년부터 일본 추월
-
2
포항 영일만항, 대왕고래 프로젝트 1차 시추 보조항만으로 참여
-
3
"세계국채지수 편입으로 500억∼600억달러 채권투자 유입"
-
4
"PB 상품 가격도 업체별로 제각각…제조원 등에 따라 차이"
-
5
AI가 '2시간後 비' 알려준다…내년 장마부터 'AI예보 시대' 개막
-
6
노란우산공제 가입자 10명 중 7명 "소득공제 한도 늘려야"
-
7
[게시판] "빅테크와 디지털 신기술 한자리"…과기정통부, 테크데이 개최
-
8
[게시판] 고학수 개인정보위원장, 아태 개인정보협의체 포럼 참석
-
9
"삼성전자, 美반도체기업 특허소송서 1천660억원 배상 평결"(종합)
-
10
중진공-포스코인터내셔널, 중국 수출상담회…70억원 규모 상담