ACE 마이크로소프트밸류체인액티브
(483330) I 코스피 ETF 12.06 15:3312,640 | 전일 | 12,625 | 고가 | 12,700 | 상한가 | 16,410 |
거래량 (주) |
108,816 |
15 0.12% | 시가 | 12,625 | 저가 | 12,605 | 하한가 | 8,840 |
거래대금 (백만) |
1,375 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.06 | 12,625 | 15 | 108,816 | 2,625 | 5,376 | 0.13% | 4,144,624 |
24.12.05 | 12,220 | 405 | 122,408 | -2,625 | 2,751 | 0.07% | 4,047,249 |
24.12.04 | 12,000 | 220 | 193,698 | 0 | 5,376 | 0.14% | 3,944,624 |
24.12.03 | 11,830 | 170 | 126,035 | 64 | 5,376 | 0.14% | 3,794,624 |
24.12.02 | 11,715 | 115 | 109,926 | 0 | 5,312 | 0.14% | 3,744,688 |
24.11.29 | 11,685 | 30 | 117,992 | 0 | 5,312 | 0.15% | 3,644,688 |
24.11.28 | 11,955 | 270 | 122,656 | 5,312 | 5,312 | 0.15% | 3,544,688 |
24.11.27 | 11,830 | 125 | 120,050 | 0 | 0 | 0.00% | 3,500,000 |
24.11.26 | 11,920 | 90 | 139,212 | 0 | 5,392 | 0.16% | 3,294,608 |
24.11.25 | 11,915 | 5 | 93,037 | 5,392 | 5,392 | 0.17% | 3,244,608 |
24.11.22 | 11,605 | 310 | 120,025 | 0 | 0 | 0.00% | 3,150,000 |
24.11.21 | 11,600 | 5 | 115,496 | 0 | 0 | 0.00% | 0 |
24.11.20 | 11,385 | 215 | 128,575 | 0 | 0 | 0.00% | 0 |
24.11.19 | 11,435 | 50 | 128,212 | 0 | 0 | 0.00% | 0 |
24.11.18 | 11,715 | 280 | 127,035 | 0 | 0 | 0.00% | 0 |
24.11.15 | 11,815 | 100 | 99,980 | 0 | 0 | 0.00% | 0 |
24.11.14 | 11,825 | 10 | 16,295 | 0 | 0 | 0.00% | 0 |
24.11.13 | 11,790 | 35 | 23,677 | 0 | 0 | 0.00% | 0 |
24.11.12 | 11,645 | 145 | 142,100 | 0 | 0 | 0.00% | 0 |
24.11.11 | 11,535 | 110 | 404,318 | 0 | 0 | 0.00% | 0 |
24.11.08 | 11,490 | 45 | 1,091,189 | 0 | 0 | 0.00% | 0 |
24.11.07 | 11,190 | 300 | 38,122 | 0 | 0 | 0.00% | 0 |
24.11.06 | 10,810 | 380 | 134,958 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,765 | 45 | 109,711 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,640 | 125 | 109,873 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,935 | 295 | 159,443 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,310 | 375 | 36,830 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,145 | 165 | 91,663 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,165 | 20 | 10,776 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,030 | 135 | 19,966 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,945 | 85 | 29,596 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,145 | 200 | 27,129 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,035 | 110 | 36,790 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,955 | 80 | 48,191 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,840 | 115 | 18,895 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,840 | 0 | 16,759 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,805 | 35 | 129,526 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,940 | 135 | 21,913 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,765 | 175 | 133,612 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,675 | 90 | 565,684 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,645 | 30 | 678,043 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,360 | 285 | 997,300 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,485 | 125 | 143,675 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,140 | 345 | 29,741 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,875 | 265 | 22,321 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,025 | 150 | 19,611 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,180 | 155 | 13,140 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,285 | 105 | 16,664 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,170 | 115 | 82,828 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,150 | 20 | 8,606 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,165 | 15 | 18,199 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,105 | 60 | 55,352 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,865 | 240 | 18,214 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,895 | 30 | 39,221 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,850 | 45 | 18,110 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,560 | 290 | 21,475 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,500 | 60 | 20,070 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,300 | 200 | 15,435 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,440 | 140 | 27,122 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,520 | 80 | 33,005 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,500 | 20 | 81,354 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,970 | 470 | 108,328 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,960 | 10 | 7,150 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,870 | 90 | 92,075 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,690 | 180 | 193,984 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,055 | 365 | 17,582 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,945 | 110 | 11,072 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,030 | 85 | 14,178 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,000 | 30 | 43,510 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,190 | 190 | 47,191 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,125 | 65 | 10,285 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,155 | 30 | 3,554 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,955 | 200 | 21,451 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,135 | 180 | 49,882 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,845 | 290 | 63,521 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,600 | 245 | 123,533 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,560 | 40 | 11,285 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,290 | 270 | 18,992 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,930 | 360 | 329,476 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,080 | 150 | 395,138 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,080 | 0 | 233,452 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,175 | 95 | 1,201,562 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,530 | 355 | 53,378 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,900 | 370 | 127,428 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,600 | 300 | 573,468 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,885 | 285 | 131,691 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,935 | 50 | 49,320 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,805 | 130 | 63,756 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,835 | 30 | 17,141 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,350 | 515 | 33,270 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,355 | 5 | 168,781 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,210 | 145 | 21,335 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,320 | 110 | 84,982 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,315 | 5 | 23,766 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,680 | 365 | 66,352 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,780 | 100 | 36,048 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,735 | 45 | 50,046 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,675 | 60 | 47,021 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,955 | 280 | 127,013 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,790 | 165 | 140,543 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,050 | 260 | 230,314 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,120 | 70 | 74,395 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,950 | 170 | 207,487 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,870 | 80 | 381,298 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,895 | 25 | 249,114 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,900 | 5 | 429,479 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,640 | 260 | 389,268 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,620 | 20 | 590,003 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,585 | 35 | 477,857 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,570 | 15 | 339,177 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,340 | 230 | 388,265 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,555 | 215 | 428,275 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,630 | 75 | 381,692 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,760 | 130 | 412,312 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,610 | 150 | 1,098,536 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,575 | 35 | 469,398 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,440 | 135 | 401,573 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,315 | 125 | 363,613 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,390 | 75 | 570,549 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,140 | 250 | 540,369 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,065 | 75 | 368,387 | 0 | 0 | 0.00% | 0 |
24.06.11 | 0 | 65 | 998,494 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
북, 주일 미우주군 발족에 "무력충돌 위험에 접근"
-
2
글로벌 IB가 본 비상계엄 사태…"이미 안 좋은데 불확실성 키워"
-
3
[이번주뭘살까] 모임·이벤트 몰린 연말…먹거리·여행 등 특가행사
-
4
[금주핫템] 피지 '냄새제거부스터 코튼향'·아미 '크리스마스 컬렉션'
-
5
[신상잇슈] 농심 '라이필 비움샷'·청정원 '맛선생 구운대파 채소액'
-
6
테슬라, 연일 52주 최고가 경신…자율주행·로봇 낙관론 부상
-
7
뉴욕증시, '골디락스' 고용에도 셈법 제각각…혼조 마감
-
8
이란, '준무기급' 농축우라늄 생산량 7∼8배로 늘린다
-
9
올해 '가전구독' 목표 넘긴 LG전자…삼성과 경쟁 '치열'
-
10
임시개장하는 진해 명동마리나…해양계류시설 사용 신청 저조