ACE 인도시장대표BIG5그룹액티브
(487920) I 코스피 ETF 12.05 15:329,490 | 전일 | 9,485 | 고가 | 9,575 | 상한가 | 12,330 |
거래량 (주) |
17,281 |
5 0.05% | 시가 | 9,575 | 저가 | 9,470 | 하한가 | 6,640 |
거래대금 (백만) |
165 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.05 | 9,485 | 5 | 17,281 | -2,249 | 157 | 0.01% | 2,599,843 |
24.12.04 | 9,365 | 120 | 13,369 | 667 | 2,406 | 0.09% | 2,597,594 |
24.12.03 | 9,200 | 165 | 7,783 | 1,205 | 1,739 | 0.07% | 2,598,261 |
24.12.02 | 9,160 | 40 | 10,088 | -431 | 534 | 0.02% | 2,599,466 |
24.11.29 | 9,245 | 85 | 3,605 | 0 | 965 | 0.04% | 2,599,035 |
24.11.28 | 9,265 | 20 | 2,211 | 965 | 965 | 0.04% | 2,599,035 |
24.11.27 | 9,290 | 25 | 6,207 | 0 | 0 | 0.00% | 2,600,000 |
24.11.26 | 9,360 | 70 | 10,976 | 0 | 0 | 0.00% | 2,600,000 |
24.11.25 | 9,200 | 160 | 32,241 | 2,397 | 2,397 | 0.09% | 2,597,603 |
24.11.22 | 9,055 | 145 | 80,480 | 0 | 0 | 0.00% | 2,600,000 |
24.11.21 | 9,240 | 185 | 18,785 | -1,659 | 1,123 | 0.04% | 2,598,877 |
24.11.20 | 9,345 | 105 | 64,179 | 2,782 | 2,782 | 0.11% | 2,597,218 |
24.11.19 | 9,250 | 95 | 9,196 | 0 | 0 | 0.00% | 0 |
24.11.18 | 9,265 | 15 | 5,985 | 0 | 0 | 0.00% | 0 |
24.11.15 | 9,250 | 15 | 6,069 | 0 | 0 | 0.00% | 0 |
24.11.14 | 9,430 | 80 | 10,314 | 0 | 0 | 0.00% | 0 |
24.11.13 | 9,635 | 205 | 9,244 | 0 | 0 | 0.00% | 0 |
24.11.12 | 9,650 | 15 | 13,053 | 0 | 0 | 0.00% | 0 |
24.11.11 | 9,610 | 40 | 11,974 | 0 | 0 | 0.00% | 0 |
24.11.08 | 9,785 | 175 | 13,943 | 0 | 0 | 0.00% | 0 |
24.11.07 | 9,730 | 55 | 1,551,418 | 0 | 0 | 0.00% | 0 |
24.11.06 | 9,445 | 285 | 11,755 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,390 | 55 | 7,616 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,510 | 120 | 13,701 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,570 | 60 | 5,631 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,680 | 110 | 10,673 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,615 | 65 | 9,819 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,700 | 85 | 21,270 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,675 | 25 | 25,374 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,730 | 55 | 19,438 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,840 | 110 | 10,423 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,780 | 60 | 25,386 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,940 | 160 | 23,704 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,855 | 85 | 17,439 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,935 | 80 | 38,144 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,060 | 125 | 31,616 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,045 | 15 | 7,524 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,110 | 65 | 20,095 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,095 | 15 | 221,878 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,115 | 20 | 98,781 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,035 | 80 | 102,523 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,930 | 105 | 136,164 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,100 | 170 | 155,252 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,255 | 155 | 132,123 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,285 | 30 | 124,703 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,525 | 240 | 134,391 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,440 | 85 | 110,862 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,395 | 45 | 177,264 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,440 | 45 | 199,255 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,435 | 5 | 176,165 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,280 | 155 | 284,964 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,050 | 230 | 221,377 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,230 | 180 | 223,684 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,140 | 90 | 226,326 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,170 | 30 | 172,435 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,135 | 35 | 171,052 | 0 | 0 | 0.00% | 0 |
24.09.10 | 0 | 80 | 276,189 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.