ACE 미국빅테크7+데일리타겟커버드콜(합성)
(480020) I 코스피 ETF 12.12 15:3212,450 | 전일 | 12,225 | 고가 | 12,460 | 상한가 | 15,890 |
거래량 (주) |
456,682 |
225 1.84% | 시가 | 12,410 | 저가 | 12,350 | 하한가 | 8,560 |
거래대금 (백만) |
5,663 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.12 | 12,410 | 225 | 456,682 | 1,863 | 3,616 | 0.03% | 14,296,384 |
24.12.11 | 12,335 | 75 | 394,400 | -1,863 | 1,753 | 0.01% | 13,798,247 |
24.12.10 | 12,420 | 85 | 309,990 | 64 | 3,616 | 0.03% | 13,796,384 |
24.12.09 | 12,110 | 310 | 494,219 | 0 | 3,552 | 0.03% | 13,796,448 |
24.12.06 | 12,040 | 70 | 311,364 | 0 | 3,552 | 0.02% | 14,696,448 |
24.12.05 | 11,905 | 135 | 357,841 | 0 | 3,552 | 0.02% | 14,696,448 |
24.12.04 | 11,670 | 235 | 390,262 | 0 | 3,552 | 0.02% | 14,696,448 |
24.12.03 | 11,495 | 175 | 136,846 | 2,681 | 3,552 | 0.02% | 14,696,448 |
24.12.02 | 11,380 | 115 | 153,796 | -1,547 | 871 | 0.01% | 14,699,129 |
24.11.29 | 11,370 | 10 | 68,293 | -974 | 2,418 | 0.02% | 14,697,582 |
24.11.28 | 11,380 | 10 | 78,057 | 3,392 | 3,392 | 0.02% | 14,696,608 |
24.11.27 | 11,295 | 85 | 185,395 | 0 | 0 | 0.00% | 0 |
24.11.26 | 11,370 | 75 | 212,946 | 0 | 0 | 0.00% | 0 |
24.11.25 | 11,370 | 0 | 163,544 | 0 | 0 | 0.00% | 0 |
24.11.22 | 11,390 | 20 | 125,297 | 0 | 0 | 0.00% | 0 |
24.11.21 | 11,485 | 95 | 144,342 | 0 | 0 | 0.00% | 0 |
24.11.20 | 11,295 | 190 | 247,595 | 0 | 0 | 0.00% | 0 |
24.11.19 | 11,315 | 20 | 126,841 | 0 | 0 | 0.00% | 0 |
24.11.18 | 11,470 | 155 | 263,665 | 0 | 0 | 0.00% | 0 |
24.11.15 | 11,660 | 190 | 229,775 | 0 | 0 | 0.00% | 0 |
24.11.14 | 11,905 | 75 | 221,370 | 0 | 0 | 0.00% | 0 |
24.11.13 | 11,905 | 0 | 328,699 | 0 | 0 | 0.00% | 0 |
24.11.12 | 11,910 | 5 | 372,225 | 0 | 0 | 0.00% | 0 |
24.11.11 | 11,810 | 100 | 316,021 | 0 | 0 | 0.00% | 0 |
24.11.08 | 11,770 | 40 | 353,764 | 0 | 0 | 0.00% | 0 |
24.11.07 | 11,650 | 120 | 348,432 | 0 | 0 | 0.00% | 0 |
24.11.06 | 11,315 | 335 | 313,185 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,335 | 20 | 188,047 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,305 | 30 | 153,642 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,490 | 185 | 195,375 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,650 | 160 | 180,629 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,415 | 235 | 255,930 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,390 | 25 | 115,038 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,310 | 80 | 212,767 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,300 | 10 | 132,428 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,365 | 65 | 153,743 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,275 | 90 | 213,802 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,180 | 95 | 300,563 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,120 | 60 | 342,565 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,095 | 25 | 239,063 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,015 | 80 | 167,139 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,090 | 75 | 158,848 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,990 | 100 | 324,410 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,175 | 50 | 151,701 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,145 | 30 | 422,510 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,940 | 205 | 440,264 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,060 | 120 | 305,443 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,780 | 280 | 354,791 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,560 | 220 | 85,889 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,630 | 70 | 182,550 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,785 | 155 | 122,500 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,845 | 60 | 89,540 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,710 | 135 | 177,412 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,730 | 20 | 130,018 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,755 | 25 | 96,058 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,625 | 130 | 290,246 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,570 | 55 | 353,103 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,430 | 140 | 240,090 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,415 | 15 | 208,312 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,275 | 265 | 216,406 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,175 | 100 | 147,958 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,115 | 60 | 151,214 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,215 | 100 | 228,234 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,250 | 35 | 150,931 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,250 | 0 | 150,785 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,705 | 455 | 410,380 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,675 | 30 | 140,277 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,585 | 90 | 123,751 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,485 | 100 | 166,716 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,655 | 170 | 95,634 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,605 | 50 | 153,980 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,685 | 80 | 106,632 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,695 | 10 | 123,825 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,790 | 95 | 95,437 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,765 | 25 | 121,629 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,790 | 25 | 161,376 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,600 | 190 | 259,666 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,855 | 255 | 264,558 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,655 | 200 | 434,603 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,565 | 90 | 354,159 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,655 | 40 | 155,777 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,490 | 165 | 439,857 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,360 | 130 | 361,999 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,550 | 190 | 245,024 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,425 | 125 | 311,952 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,520 | 905 | 411,452 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,665 | 1,145 | 854,529 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,230 | 565 | 325,435 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,000 | 230 | 245,084 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,040 | 40 | 218,017 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,100 | 60 | 169,963 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,935 | 165 | 207,896 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,025 | 90 | 295,058 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,420 | 395 | 484,441 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,520 | 100 | 238,071 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,380 | 140 | 277,950 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,500 | 120 | 475,672 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,430 | 70 | 285,803 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,805 | 375 | 681,211 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,015 | 210 | 604,036 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,995 | 20 | 258,619 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,925 | 70 | 525,951 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,555 | 475 | 729,643 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,465 | 90 | 1,286,494 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,415 | 50 | 1,097,686 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,320 | 95 | 908,474 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,200 | 120 | 735,233 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,180 | 20 | 732,224 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,085 | 95 | 738,551 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,915 | 170 | 655,498 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,745 | 170 | 317,133 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,860 | 115 | 548,137 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,805 | 55 | 416,526 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,755 | 50 | 284,383 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,475 | 280 | 264,814 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,725 | 250 | 426,442 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,875 | 150 | 410,329 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,025 | 150 | 482,830 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,940 | 85 | 447,261 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,890 | 50 | 575,621 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,780 | 110 | 618,125 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,705 | 75 | 697,080 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,505 | 200 | 433,496 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,435 | 225 | 393,507 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,335 | 100 | 776,235 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,220 | 115 | 425,381 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,205 | 15 | 554,479 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,025 | 180 | 376,114 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,955 | 70 | 348,923 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,890 | 65 | 186,614 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,905 | 15 | 316,406 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,040 | 135 | 262,338 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,025 | 15 | 177,071 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,830 | 195 | 195,435 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,865 | 35 | 250,305 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,720 | 145 | 279,505 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,720 | 0 | 294,282 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,585 | 135 | 451,389 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,540 | 45 | 356,851 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,420 | 120 | 405,492 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,415 | 5 | 311,202 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,395 | 20 | 240,451 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,325 | 70 | 317,360 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,330 | 5 | 256,975 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,400 | 20 | 285,193 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,400 | 0 | 655,384 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,355 | 45 | 404,423 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,330 | 25 | 355,754 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,085 | 245 | 380,935 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,015 | 70 | 287,292 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,215 | 200 | 444,203 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,260 | 45 | 359,861 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,175 | 85 | 446,572 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,680 | 495 | 289,041 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,055 | 375 | 435,797 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,790 | 265 | 342,970 | 0 | 0 | 0.00% | 0 |
24.04.23 | 0 | 180 | 340,381 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.