ACE 8월만기자동연장회사채AA-이상액티브
(475280) I 코스피 ETF 11.29 15:33| 10,335 | 전일 | 10,330 | 고가 | 10,335 | 상한가 | 13,425 |
거래량 (주) |
130 |
| 5 0.05% | 시가 | 10,335 | 저가 | 10,330 | 하한가 | 7,235 |
거래대금 (백만) |
1 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 24.11.29 | 10,330 | 5 | 130 | 0 | 0 | 0.00% | 7,630,000 |
| 24.11.28 | 10,330 | 0 | 61 | 0 | 0 | 0.00% | 7,630,000 |
| 24.11.27 | 10,330 | 0 | 8 | 0 | 0 | 0.00% | 7,630,000 |
| 24.11.26 | 10,325 | 5 | 99 | 0 | 0 | 0.00% | 7,630,000 |
| 24.11.25 | 10,320 | 5 | 152 | 0 | 0 | 0.00% | 8,630,000 |
| 24.11.22 | 10,325 | 5 | 89 | 0 | 0 | 0.00% | 8,630,000 |
| 24.11.21 | 10,325 | 0 | 117 | 0 | 0 | 0.00% | 8,630,000 |
| 24.11.20 | 10,325 | 0 | 112 | 0 | 0 | 0.00% | 8,630,000 |
| 24.11.19 | 10,320 | 5 | 192 | 0 | 0 | 0.00% | 8,630,000 |
| 24.11.18 | 10,320 | 0 | 755 | 0 | 0 | 0.00% | 8,630,000 |
| 24.11.15 | 10,320 | 0 | 87 | 0 | 0 | 0.00% | 0 |
| 24.11.14 | 10,320 | 5 | 418 | 0 | 0 | 0.00% | 0 |
| 24.11.13 | 10,315 | 5 | 1,411 | 0 | 0 | 0.00% | 0 |
| 24.11.12 | 10,315 | 0 | 5,158 | 0 | 0 | 0.00% | 0 |
| 24.11.11 | 10,310 | 5 | 1,249 | 0 | 0 | 0.00% | 0 |
| 24.11.08 | 10,315 | 5 | 1,013 | 0 | 0 | 0.00% | 0 |
| 24.11.07 | 10,310 | 5 | 1,553 | 0 | 0 | 0.00% | 0 |
| 24.11.06 | 10,310 | 0 | 70 | 0 | 0 | 0.00% | 0 |
| 24.11.05 | 10,310 | 0 | 321 | 0 | 0 | 0.00% | 0 |
| 24.11.04 | 10,305 | 5 | 964 | 0 | 0 | 0.00% | 0 |
| 24.11.01 | 10,305 | 0 | 615 | 0 | 0 | 0.00% | 0 |
| 24.10.31 | 10,305 | 0 | 4,053 | 0 | 0 | 0.00% | 0 |
| 24.10.30 | 10,305 | 0 | 95 | 0 | 0 | 0.00% | 0 |
| 24.10.29 | 10,305 | 0 | 494 | 0 | 0 | 0.00% | 0 |
| 24.10.28 | 10,300 | 5 | 226 | 0 | 0 | 0.00% | 0 |
| 24.10.25 | 10,305 | 5 | 2,232 | 0 | 0 | 0.00% | 0 |
| 24.10.24 | 10,305 | 0 | 6,152 | 0 | 0 | 0.00% | 0 |
| 24.10.23 | 10,305 | 0 | 876 | 0 | 0 | 0.00% | 0 |
| 24.10.22 | 10,295 | 10 | 224 | 0 | 0 | 0.00% | 0 |
| 24.10.21 | 10,295 | 0 | 150 | 0 | 0 | 0.00% | 0 |
| 24.10.18 | 10,300 | 5 | 614 | 0 | 0 | 0.00% | 0 |
| 24.10.17 | 10,295 | 5 | 106 | 0 | 0 | 0.00% | 0 |
| 24.10.16 | 10,295 | 0 | 5,701 | 0 | 0 | 0.00% | 0 |
| 24.10.15 | 10,285 | 10 | 43 | 0 | 0 | 0.00% | 0 |
| 24.10.14 | 10,285 | 0 | 289 | 0 | 0 | 0.00% | 0 |
| 24.10.11 | 10,280 | 5 | 123 | 0 | 0 | 0.00% | 0 |
| 24.10.10 | 10,285 | 5 | 246 | 0 | 0 | 0.00% | 0 |
| 24.10.08 | 10,285 | 0 | 23 | 0 | 0 | 0.00% | 0 |
| 24.10.07 | 10,285 | 0 | 486 | 0 | 0 | 0.00% | 0 |
| 24.10.04 | 10,275 | 10 | 147 | 0 | 0 | 0.00% | 0 |
| 24.10.02 | 10,280 | 5 | 546 | 0 | 0 | 0.00% | 0 |
| 24.09.30 | 10,280 | 0 | 202 | 0 | 0 | 0.00% | 0 |
| 24.09.27 | 10,275 | 5 | 1,272 | 0 | 0 | 0.00% | 0 |
| 24.09.26 | 10,270 | 5 | 581 | 0 | 0 | 0.00% | 0 |
| 24.09.25 | 10,265 | 5 | 1,016 | 0 | 0 | 0.00% | 0 |
| 24.09.24 | 10,270 | 5 | 429 | 0 | 0 | 0.00% | 0 |
| 24.09.23 | 10,270 | 0 | 549 | 0 | 0 | 0.00% | 0 |
| 24.09.20 | 10,270 | 0 | 5,257 | 0 | 0 | 0.00% | 0 |
| 24.09.19 | 10,265 | 5 | 60 | 0 | 0 | 0.00% | 0 |
| 24.09.13 | 10,255 | 10 | 72 | 0 | 0 | 0.00% | 0 |
| 24.09.12 | 10,255 | 0 | 499 | 0 | 0 | 0.00% | 0 |
| 24.09.11 | 10,250 | 5 | 1,175 | 0 | 0 | 0.00% | 0 |
| 24.09.10 | 10,245 | 5 | 777 | 0 | 0 | 0.00% | 0 |
| 24.09.09 | 10,245 | 0 | 253 | 0 | 0 | 0.00% | 0 |
| 24.09.06 | 10,245 | 0 | 426 | 0 | 0 | 0.00% | 0 |
| 24.09.05 | 10,245 | 0 | 196 | 0 | 0 | 0.00% | 0 |
| 24.09.04 | 10,240 | 5 | 695 | 0 | 0 | 0.00% | 0 |
| 24.09.03 | 10,235 | 5 | 128 | 0 | 0 | 0.00% | 0 |
| 24.09.02 | 10,240 | 5 | 8,240 | 0 | 0 | 0.00% | 0 |
| 24.08.30 | 10,235 | 5 | 1,211 | 0 | 0 | 0.00% | 0 |
| 24.08.29 | 10,230 | 5 | 641 | 0 | 0 | 0.00% | 0 |
| 24.08.28 | 10,235 | 5 | 418 | 0 | 0 | 0.00% | 0 |
| 24.08.27 | 10,230 | 5 | 1,074 | 0 | 0 | 0.00% | 0 |
| 24.08.26 | 10,235 | 5 | 340 | 0 | 0 | 0.00% | 0 |
| 24.08.23 | 10,235 | 0 | 729 | 0 | 0 | 0.00% | 0 |
| 24.08.22 | 10,225 | 10 | 60 | 0 | 0 | 0.00% | 0 |
| 24.08.21 | 10,230 | 5 | 641 | 0 | 0 | 0.00% | 0 |
| 24.08.20 | 10,230 | 0 | 3,460 | 0 | 0 | 0.00% | 0 |
| 24.08.19 | 10,230 | 0 | 1,472 | 0 | 0 | 0.00% | 0 |
| 24.08.16 | 10,225 | 5 | 355 | 0 | 0 | 0.00% | 0 |
| 24.08.14 | 10,225 | 0 | 203 | 0 | 0 | 0.00% | 0 |
| 24.08.13 | 10,220 | 5 | 127 | 0 | 0 | 0.00% | 0 |
| 24.08.12 | 10,225 | 5 | 151 | 0 | 0 | 0.00% | 0 |
| 24.08.09 | 10,220 | 5 | 37 | 0 | 0 | 0.00% | 0 |
| 24.08.08 | 10,215 | 5 | 76 | 0 | 0 | 0.00% | 0 |
| 24.08.07 | 10,220 | 5 | 391 | 0 | 0 | 0.00% | 0 |
| 24.08.06 | 10,220 | 0 | 595 | 0 | 0 | 0.00% | 0 |
| 24.08.05 | 10,210 | 10 | 1,383 | 0 | 0 | 0.00% | 0 |
| 24.08.02 | 10,215 | 5 | 934 | 0 | 0 | 0.00% | 0 |
| 24.08.01 | 10,215 | 0 | 1,412 | 0 | 0 | 0.00% | 0 |
| 24.07.31 | 10,210 | 5 | 14,254 | 0 | 0 | 0.00% | 0 |
| 24.07.30 | 10,210 | 0 | 1,919 | 0 | 0 | 0.00% | 0 |
| 24.07.29 | 10,210 | 0 | 12 | 0 | 0 | 0.00% | 0 |
| 24.07.26 | 10,210 | 0 | 1,180 | 0 | 0 | 0.00% | 0 |
| 24.07.25 | 10,200 | 10 | 205 | 0 | 0 | 0.00% | 0 |
| 24.07.24 | 10,200 | 0 | 953 | 0 | 0 | 0.00% | 0 |
| 24.07.23 | 10,200 | 0 | 1,008 | 0 | 0 | 0.00% | 0 |
| 24.07.22 | 10,205 | 5 | 1,385 | 0 | 0 | 0.00% | 0 |
| 24.07.19 | 10,200 | 5 | 2,042 | 0 | 0 | 0.00% | 0 |
| 24.07.18 | 10,200 | 0 | 675 | 0 | 0 | 0.00% | 0 |
| 24.07.17 | 10,195 | 5 | 139 | 0 | 0 | 0.00% | 0 |
| 24.07.16 | 10,195 | 0 | 124 | 0 | 0 | 0.00% | 0 |
| 24.07.15 | 10,195 | 0 | 71 | 0 | 0 | 0.00% | 0 |
| 24.07.12 | 10,195 | 0 | 124 | 0 | 0 | 0.00% | 0 |
| 24.07.11 | 10,195 | 0 | 212 | 0 | 0 | 0.00% | 0 |
| 24.07.10 | 10,190 | 5 | 116 | 0 | 0 | 0.00% | 0 |
| 24.07.09 | 10,190 | 0 | 155 | 0 | 0 | 0.00% | 0 |
| 24.07.08 | 10,190 | 0 | 332 | 0 | 0 | 0.00% | 0 |
| 24.07.05 | 10,190 | 0 | 528 | 0 | 0 | 0.00% | 0 |
| 24.07.04 | 10,185 | 5 | 5,082 | 0 | 0 | 0.00% | 0 |
| 24.07.03 | 10,185 | 0 | 1,001 | 0 | 0 | 0.00% | 0 |
| 24.07.02 | 10,180 | 5 | 6,479 | 0 | 0 | 0.00% | 0 |
| 24.07.01 | 10,180 | 0 | 1,180 | 0 | 0 | 0.00% | 0 |
| 24.06.28 | 10,180 | 0 | 5,681 | 0 | 0 | 0.00% | 0 |
| 24.06.27 | 10,170 | 10 | 186 | 0 | 0 | 0.00% | 0 |
| 24.06.26 | 10,175 | 5 | 1,826 | 0 | 0 | 0.00% | 0 |
| 24.06.25 | 10,170 | 5 | 1,598 | 0 | 0 | 0.00% | 0 |
| 24.06.24 | 10,170 | 0 | 72 | 0 | 0 | 0.00% | 0 |
| 24.06.21 | 10,170 | 0 | 1,035 | 0 | 0 | 0.00% | 0 |
| 24.06.20 | 10,165 | 5 | 246 | 0 | 0 | 0.00% | 0 |
| 24.06.19 | 10,170 | 5 | 409 | 0 | 0 | 0.00% | 0 |
| 24.06.18 | 10,160 | 10 | 71 | 0 | 0 | 0.00% | 0 |
| 24.06.17 | 10,160 | 0 | 254 | 0 | 0 | 0.00% | 0 |
| 24.06.14 | 10,160 | 0 | 155 | 0 | 0 | 0.00% | 0 |
| 24.06.13 | 10,155 | 5 | 677 | 0 | 0 | 0.00% | 0 |
| 24.06.12 | 10,160 | 5 | 762 | 0 | 0 | 0.00% | 0 |
| 24.06.11 | 10,160 | 0 | 231 | 0 | 0 | 0.00% | 0 |
| 24.06.10 | 10,160 | 0 | 179 | 0 | 0 | 0.00% | 0 |
| 24.06.07 | 10,155 | 5 | 1,344 | 0 | 0 | 0.00% | 0 |
| 24.06.05 | 10,150 | 5 | 505 | 0 | 0 | 0.00% | 0 |
| 24.06.04 | 10,150 | 0 | 89 | 0 | 0 | 0.00% | 0 |
| 24.06.03 | 10,150 | 0 | 474 | 0 | 0 | 0.00% | 0 |
| 24.05.31 | 10,145 | 5 | 2,908 | 0 | 0 | 0.00% | 0 |
| 24.05.30 | 10,145 | 0 | 7,733 | 0 | 0 | 0.00% | 0 |
| 24.05.29 | 10,145 | 0 | 644 | 0 | 0 | 0.00% | 0 |
| 24.05.28 | 10,140 | 5 | 1,107 | 0 | 0 | 0.00% | 0 |
| 24.05.27 | 10,145 | 5 | 190 | 0 | 0 | 0.00% | 0 |
| 24.05.24 | 10,145 | 0 | 62 | 0 | 0 | 0.00% | 0 |
| 24.05.23 | 10,135 | 10 | 61 | 0 | 0 | 0.00% | 0 |
| 24.05.22 | 10,135 | 0 | 7,903 | 0 | 0 | 0.00% | 0 |
| 24.05.21 | 10,140 | 5 | 1,086 | 0 | 0 | 0.00% | 0 |
| 24.05.20 | 10,140 | 0 | 2,662 | 0 | 0 | 0.00% | 0 |
| 24.05.17 | 10,135 | 5 | 2,193 | 0 | 0 | 0.00% | 0 |
| 24.05.16 | 10,135 | 0 | 1,189 | 0 | 0 | 0.00% | 0 |
| 24.05.14 | 10,130 | 5 | 664 | 0 | 0 | 0.00% | 0 |
| 24.05.13 | 10,130 | 0 | 144 | 0 | 0 | 0.00% | 0 |
| 24.05.10 | 10,125 | 5 | 1,721 | 0 | 0 | 0.00% | 0 |
| 24.05.09 | 10,125 | 0 | 6,136 | 0 | 0 | 0.00% | 0 |
| 24.05.08 | 10,125 | 0 | 1,047 | 0 | 0 | 0.00% | 0 |
| 24.05.07 | 10,125 | 0 | 602 | 0 | 0 | 0.00% | 0 |
| 24.05.03 | 10,125 | 0 | 1,839 | 0 | 0 | 0.00% | 0 |
| 24.05.02 | 10,120 | 5 | 368 | 0 | 0 | 0.00% | 0 |
| 24.04.30 | 10,120 | 0 | 1,234 | 0 | 0 | 0.00% | 0 |
| 24.04.29 | 10,115 | 5 | 169 | 0 | 0 | 0.00% | 0 |
| 24.04.26 | 10,115 | 0 | 450 | 0 | 0 | 0.00% | 0 |
| 24.04.25 | 10,110 | 5 | 2,034 | 0 | 0 | 0.00% | 0 |
| 24.04.24 | 10,110 | 0 | 218 | 0 | 0 | 0.00% | 0 |
| 24.04.23 | 10,105 | 5 | 232 | 0 | 0 | 0.00% | 0 |
| 24.04.22 | 10,110 | 5 | 21 | 0 | 0 | 0.00% | 0 |
| 24.04.19 | 10,105 | 5 | 921 | 0 | 0 | 0.00% | 0 |
| 24.04.18 | 10,105 | 0 | 215 | 0 | 0 | 0.00% | 0 |
| 24.04.17 | 10,105 | 0 | 64 | 0 | 0 | 0.00% | 0 |
| 24.04.16 | 10,105 | 0 | 1,383 | 0 | 0 | 0.00% | 0 |
| 24.04.15 | 10,095 | 0 | 0 | 0 | 0 | 0.00% | 0 |
| 24.04.12 | 10,095 | 0 | 380 | 0 | 0 | 0.00% | 0 |
| 24.04.11 | 10,090 | 5 | 1,779 | 0 | 0 | 0.00% | 0 |
| 24.04.09 | 10,095 | 5 | 73 | 0 | 0 | 0.00% | 0 |
| 24.04.08 | 10,095 | 0 | 75 | 0 | 0 | 0.00% | 0 |
| 24.04.05 | 10,090 | 5 | 343 | 0 | 0 | 0.00% | 0 |
| 24.04.04 | 10,090 | 0 | 476 | 0 | 0 | 0.00% | 0 |
| 24.04.03 | 10,085 | 5 | 162 | 0 | 0 | 0.00% | 0 |
| 24.04.02 | 10,085 | 0 | 482 | 0 | 0 | 0.00% | 0 |
| 24.04.01 | 10,085 | 0 | 648 | 0 | 0 | 0.00% | 0 |
| 24.03.29 | 10,085 | 0 | 2,561 | 0 | 0 | 0.00% | 0 |
| 24.03.28 | 10,080 | 5 | 277 | 0 | 0 | 0.00% | 0 |
| 24.03.27 | 10,080 | 0 | 86 | 0 | 0 | 0.00% | 0 |
| 24.03.26 | 10,080 | 0 | 1,259 | 0 | 0 | 0.00% | 0 |
| 24.03.25 | 10,075 | 5 | 2,232 | 0 | 0 | 0.00% | 0 |
| 24.03.22 | 10,070 | 5 | 2,130 | 0 | 0 | 0.00% | 0 |
| 24.03.21 | 10,070 | 0 | 4,684 | 0 | 0 | 0.00% | 0 |
| 24.03.20 | 10,070 | 0 | 1,514 | 0 | 0 | 0.00% | 0 |
| 24.03.19 | 10,070 | 0 | 1,249 | 0 | 0 | 0.00% | 0 |
| 24.03.18 | 10,070 | 0 | 2,138 | 0 | 0 | 0.00% | 0 |
| 24.03.15 | 10,065 | 5 | 3,228 | 0 | 0 | 0.00% | 0 |
| 24.03.14 | 10,065 | 0 | 709 | 0 | 0 | 0.00% | 0 |
| 24.03.13 | 10,060 | 5 | 2,383 | 0 | 0 | 0.00% | 0 |
| 24.03.12 | 10,060 | 0 | 3,123 | 0 | 0 | 0.00% | 0 |
| 24.03.11 | 10,060 | 0 | 195 | 0 | 0 | 0.00% | 0 |
| 24.03.08 | 10,060 | 0 | 291 | 0 | 0 | 0.00% | 0 |
| 24.03.07 | 10,055 | 5 | 582 | 0 | 0 | 0.00% | 0 |
| 24.03.06 | 10,055 | 0 | 1,624 | 0 | 0 | 0.00% | 0 |
| 24.03.05 | 10,050 | 5 | 414 | 0 | 0 | 0.00% | 0 |
| 24.03.04 | 10,050 | 0 | 2,401 | 0 | 0 | 0.00% | 0 |
| 24.02.29 | 10,050 | 0 | 4,788 | 0 | 0 | 0.00% | 0 |
| 24.02.28 | 10,045 | 5 | 106 | 0 | 0 | 0.00% | 0 |
| 24.02.27 | 10,045 | 0 | 189 | 0 | 0 | 0.00% | 0 |
| 24.02.26 | 10,045 | 0 | 365 | 0 | 0 | 0.00% | 0 |
| 24.02.23 | 10,045 | 0 | 1,670 | 0 | 0 | 0.00% | 0 |
| 24.02.22 | 10,040 | 5 | 317 | 0 | 0 | 0.00% | 0 |
| 24.02.21 | 10,040 | 0 | 1,116 | 0 | 0 | 0.00% | 0 |
| 24.02.20 | 10,040 | 0 | 270 | 0 | 0 | 0.00% | 0 |
| 24.02.19 | 10,040 | 0 | 6,930 | 0 | 0 | 0.00% | 0 |
| 24.02.16 | 10,035 | 5 | 600 | 0 | 0 | 0.00% | 0 |
| 24.02.15 | 10,035 | 0 | 2,157 | 0 | 0 | 0.00% | 0 |
| 24.02.14 | 10,035 | 0 | 381 | 0 | 0 | 0.00% | 0 |
| 24.02.13 | 10,035 | 0 | 481 | 0 | 0 | 0.00% | 0 |
| 24.02.08 | 10,030 | 5 | 932 | 0 | 0 | 0.00% | 0 |
| 24.02.07 | 10,025 | 5 | 309 | 0 | 0 | 0.00% | 0 |
| 24.02.06 | 10,025 | 0 | 1,652 | 0 | 0 | 0.00% | 0 |
| 24.02.05 | 10,025 | 0 | 12,126 | 0 | 0 | 0.00% | 0 |
| 24.02.02 | 10,025 | 0 | 196 | 0 | 0 | 0.00% | 0 |
| 24.02.01 | 10,020 | 5 | 2,021 | 0 | 0 | 0.00% | 0 |
| 24.01.31 | 10,020 | 0 | 3,354 | 0 | 0 | 0.00% | 0 |
| 24.01.30 | 10,020 | 0 | 5,111 | 0 | 0 | 0.00% | 0 |
| 24.01.29 | 10,020 | 0 | 487 | 0 | 0 | 0.00% | 0 |
| 24.01.26 | 10,015 | 5 | 85 | 0 | 0 | 0.00% | 0 |
| 24.01.25 | 10,015 | 0 | 500,060 | 0 | 0 | 0.00% | 0 |
| 24.01.24 | 10,015 | 0 | 2,866 | 0 | 0 | 0.00% | 0 |
| 24.01.23 | 0 | 5 | 2,214 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상
-
2
[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상
-
3
오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격
-
4
[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'
-
5
플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)
-
6
잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)
-
7
한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"
-
8
박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"
-
9
“다이소서 이거 보이면 바로 사야돼”...벌써 10만개 초대박 났다는 화장품, 뭐길래
-
10
[고침] 경제("전세계 프리미엄 스마트폰 3분의 2는 아이폰…)