ACE 5월만기자동연장회사채AA-이상액티브
(475270) I 코스피 ETF 12.13 15:3310,360 | 전일 | 10,355 | 고가 | 10,360 | 상한가 | 13,460 |
거래량 (주) |
3,811 |
5 0.05% | 시가 | 10,360 | 저가 | 10,360 | 하한가 | 7,250 |
거래대금 (백만) |
39 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.13 | 10,355 | 5 | 3,811 | 0 | 0 | 0.00% | 3,170,000 |
24.12.12 | 10,350 | 5 | 172 | 0 | 0 | 0.00% | 3,170,000 |
24.12.11 | 10,350 | 0 | 38 | 0 | 0 | 0.00% | 3,170,000 |
24.12.10 | 10,350 | 0 | 138 | 0 | 0 | 0.00% | 3,170,000 |
24.12.09 | 10,355 | 5 | 2,635 | 0 | 0 | 0.00% | 3,170,000 |
24.12.06 | 10,350 | 5 | 107 | 0 | 0 | 0.00% | 3,170,000 |
24.12.05 | 10,350 | 0 | 277 | 0 | 0 | 0.00% | 3,170,000 |
24.12.04 | 10,350 | 0 | 109 | 0 | 0 | 0.00% | 3,170,000 |
24.12.03 | 10,345 | 5 | 349 | 0 | 0 | 0.00% | 3,170,000 |
24.12.02 | 10,345 | 0 | 2,230 | 0 | 0 | 0.00% | 3,170,000 |
24.11.29 | 10,340 | 5 | 1,037 | 0 | 0 | 0.00% | 0 |
24.11.28 | 10,335 | 5 | 6 | 0 | 0 | 0.00% | 0 |
24.11.27 | 10,340 | 5 | 339 | 0 | 0 | 0.00% | 0 |
24.11.26 | 10,335 | 5 | 132 | 0 | 0 | 0.00% | 0 |
24.11.25 | 10,335 | 0 | 1,081 | 0 | 0 | 0.00% | 0 |
24.11.22 | 10,335 | 0 | 489 | 0 | 0 | 0.00% | 0 |
24.11.21 | 10,335 | 0 | 1,120 | 0 | 0 | 0.00% | 0 |
24.11.20 | 10,330 | 5 | 1,235 | 0 | 0 | 0.00% | 0 |
24.11.19 | 10,330 | 0 | 200 | 0 | 0 | 0.00% | 0 |
24.11.18 | 10,330 | 0 | 603 | 0 | 0 | 0.00% | 0 |
24.11.15 | 10,325 | 5 | 408 | 0 | 0 | 0.00% | 0 |
24.11.14 | 10,325 | 0 | 126 | 0 | 0 | 0.00% | 0 |
24.11.13 | 10,330 | 5 | 79 | 0 | 0 | 0.00% | 0 |
24.11.12 | 10,330 | 0 | 436 | 0 | 0 | 0.00% | 0 |
24.11.11 | 10,325 | 5 | 173 | 0 | 0 | 0.00% | 0 |
24.11.08 | 10,330 | 5 | 1,385 | 0 | 0 | 0.00% | 0 |
24.11.07 | 10,320 | 10 | 1,496 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,320 | 0 | 470 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,320 | 0 | 623 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,320 | 0 | 1,071 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,315 | 5 | 547 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,315 | 0 | 3,441 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,315 | 0 | 107 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,315 | 0 | 280 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,315 | 0 | 280 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,320 | 5 | 2,775 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,310 | 10 | 4,134 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,315 | 5 | 1,009 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,305 | 10 | 1,060 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,310 | 5 | 597 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,305 | 5 | 1,180 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,305 | 0 | 673 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,305 | 0 | 652 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,300 | 5 | 5,142 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,300 | 0 | 235 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,295 | 5 | 79 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,290 | 5 | 381 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,295 | 5 | 22 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,295 | 0 | 422 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,295 | 0 | 882 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,295 | 0 | 511 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,290 | 5 | 292 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,290 | 0 | 1,519 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,285 | 5 | 1,238 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,285 | 0 | 1,212 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,285 | 0 | 527 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,285 | 0 | 555 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,280 | 5 | 5,064 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,280 | 0 | 346 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,275 | 5 | 1,324 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,270 | 5 | 320 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,265 | 5 | 1,629 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,270 | 5 | 281 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,270 | 0 | 86 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,265 | 5 | 370 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,260 | 5 | 48 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,260 | 0 | 621 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,255 | 5 | 221 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,260 | 5 | 2,191 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,260 | 0 | 184 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,255 | 5 | 1,425 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,255 | 0 | 306 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,255 | 0 | 221 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,255 | 0 | 413 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,255 | 0 | 390 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,250 | 5 | 66 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,255 | 5 | 265 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,250 | 5 | 233 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,250 | 0 | 334 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,255 | 5 | 3,490 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,245 | 10 | 232 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,250 | 5 | 1,102 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,250 | 0 | 303 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,250 | 0 | 38 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,245 | 5 | 146 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,245 | 0 | 248 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,240 | 5 | 592 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,240 | 0 | 595 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,235 | 5 | 2,493 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,235 | 0 | 5,569 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,230 | 5 | 12,680 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,235 | 5 | 6,219 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,230 | 5 | 119 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,225 | 5 | 164 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,220 | 5 | 79 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,225 | 5 | 117 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,215 | 10 | 1,152 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,220 | 5 | 1,407 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,215 | 5 | 106 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,210 | 5 | 422 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,215 | 5 | 106 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,215 | 0 | 259 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,210 | 5 | 3,586 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,210 | 0 | 4,940 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,205 | 5 | 824 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,210 | 5 | 282 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,205 | 5 | 303 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,200 | 5 | 186 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,195 | 5 | 1,516 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,190 | 5 | 1,233 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,190 | 0 | 6,582 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,180 | 10 | 1,140 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,180 | 0 | 1,286 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,175 | 5 | 6,412 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,175 | 0 | 175 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,175 | 0 | 279 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,170 | 5 | 19,791 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,170 | 0 | 286 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,165 | 5 | 164 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,165 | 0 | 226 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,160 | 5 | 63 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,165 | 5 | 982 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,155 | 10 | 40,007 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,155 | 0 | 40,087 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,155 | 0 | 450 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,155 | 0 | 8,031 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,150 | 5 | 371 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,150 | 0 | 160 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,145 | 5 | 40,857 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,140 | 5 | 236 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,135 | 5 | 3,027 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,135 | 0 | 573 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,130 | 5 | 2,098 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,130 | 0 | 11,835 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,135 | 5 | 3,097 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,130 | 5 | 9,145 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,135 | 5 | 6,120 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,130 | 5 | 119 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,130 | 0 | 39 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,130 | 0 | 1,188 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,125 | 5 | 7,330 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,125 | 0 | 7,246 | 0 | 0 | 0.00% | 0 |
24.05.17 | 10,125 | 0 | 2,033 | 0 | 0 | 0.00% | 0 |
24.05.16 | 10,125 | 0 | 380 | 0 | 0 | 0.00% | 0 |
24.05.14 | 10,120 | 5 | 2,645 | 0 | 0 | 0.00% | 0 |
24.05.13 | 10,120 | 0 | 73 | 0 | 0 | 0.00% | 0 |
24.05.10 | 10,120 | 0 | 250 | 0 | 0 | 0.00% | 0 |
24.05.09 | 10,115 | 5 | 371 | 0 | 0 | 0.00% | 0 |
24.05.08 | 10,115 | 0 | 1,704 | 0 | 0 | 0.00% | 0 |
24.05.07 | 10,115 | 0 | 56 | 0 | 0 | 0.00% | 0 |
24.05.03 | 10,115 | 0 | 447 | 0 | 0 | 0.00% | 0 |
24.05.02 | 10,110 | 5 | 2,252 | 0 | 0 | 0.00% | 0 |
24.04.30 | 10,105 | 5 | 95 | 0 | 0 | 0.00% | 0 |
24.04.29 | 10,105 | 0 | 20 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,105 | 0 | 51 | 0 | 0 | 0.00% | 0 |
24.04.25 | 10,105 | 0 | 34 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,100 | 5 | 245 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,100 | 0 | 1,287 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,095 | 5 | 1,601 | 0 | 0 | 0.00% | 0 |
24.04.19 | 10,100 | 5 | 765 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,090 | 10 | 227 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,095 | 5 | 1,114 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,095 | 0 | 1,079 | 0 | 0 | 0.00% | 0 |
24.04.15 | 10,090 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 10,090 | 0 | 1,088 | 0 | 0 | 0.00% | 0 |
24.04.11 | 10,090 | 0 | 1,481 | 0 | 0 | 0.00% | 0 |
24.04.09 | 10,090 | 0 | 1,786 | 0 | 0 | 0.00% | 0 |
24.04.08 | 10,085 | 5 | 2,796 | 0 | 0 | 0.00% | 0 |
24.04.05 | 10,085 | 0 | 1,582 | 0 | 0 | 0.00% | 0 |
24.04.04 | 10,075 | 10 | 116 | 0 | 0 | 0.00% | 0 |
24.04.03 | 10,080 | 5 | 5,166 | 0 | 0 | 0.00% | 0 |
24.04.02 | 10,080 | 0 | 371 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,080 | 0 | 2,906 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,075 | 5 | 98 | 0 | 0 | 0.00% | 0 |
24.03.28 | 10,075 | 0 | 6,667 | 0 | 0 | 0.00% | 0 |
24.03.27 | 10,070 | 5 | 224 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,070 | 0 | 73,690 | 0 | 0 | 0.00% | 0 |
24.03.25 | 10,070 | 0 | 594 | 0 | 0 | 0.00% | 0 |
24.03.22 | 10,070 | 0 | 5,199 | 0 | 0 | 0.00% | 0 |
24.03.21 | 10,065 | 5 | 9,386 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,065 | 0 | 562 | 0 | 0 | 0.00% | 0 |
24.03.19 | 10,065 | 0 | 544 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,060 | 5 | 3,495 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,060 | 0 | 20,225 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,060 | 0 | 669 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,055 | 5 | 1,866 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,055 | 0 | 3,366 | 0 | 0 | 0.00% | 0 |
24.03.11 | 10,055 | 0 | 85 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,055 | 0 | 143 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,050 | 5 | 400 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,050 | 0 | 2,180 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,050 | 0 | 478 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,045 | 5 | 3,537 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,045 | 0 | 4,817 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,045 | 0 | 735 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,040 | 5 | 160 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,040 | 0 | 2,094 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,040 | 0 | 1,795 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,035 | 5 | 16 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,035 | 0 | 3,283 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,035 | 0 | 229 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,035 | 0 | 5,556 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,030 | 5 | 1,405 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,030 | 0 | 10,287 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,030 | 0 | 917 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,030 | 0 | 449 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,030 | 0 | 2,892 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,025 | 5 | 10,446 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,025 | 0 | 1,467 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,020 | 5 | 7,981 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,020 | 0 | 7,202 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,020 | 0 | 4,729 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,015 | 5 | 3,136 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,015 | 0 | 3,991 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,015 | 0 | 712 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,015 | 0 | 3,249 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,010 | 5 | 9,288 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,010 | 0 | 11,104 | 0 | 0 | 0.00% | 0 |
24.01.23 | 0 | 5 | 2,327 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
과거 탄핵 충격, 中·반도체 특수로 넘겨…"이번엔 기댈곳 없다"
-
2
[尹탄핵소추] 사회적 대화 중단…계속고용 등 '노동개혁' 안갯속
-
3
"지금 가계대출 억제 바람직한가…한은도 경기부양 최선 다해야"
-
4
리더십 부재 속 경제위기 대응 시험대…"정책 공백 없어야"
-
5
수츠케버 "AI, 학습 없는 추론으로 진화…예측 불가능해질 것"
-
6
대출 연체한 개인·자영업자 614만명…연체잔액 50조원 육박
-
7
내년 상반기 플랫폼 AI 전쟁…네카오 앞다퉈 본격 서비스
-
8
트럼피즘에 탄핵소추까지…내년 韓경제 1%대 '저성장 그림자'
-
9
환율급등에…금융당국, 스트레스완충자본규제 유예 등 검토
-
10
"이자 몇천원도 못내"…소액생계비대출 연체율 30%, 역대 최고