KoAct 글로벌기후테크인프라액티브(475070)- 매일경제 마켓

KoAct 글로벌기후테크인프라액티브

(475070) I 코스피 ETF 11.22 12:57

15,150	전일	15,020	고가	15,385	상한가	19,525	거래량 (주)	2,504
130 0.87%	시가	15,145	저가	15,135	하한가	10,515	거래대금 (백만)	38

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	15,395	375	3,543	-60	1,900	0.32%	598,100
24.11.20	14,780	615	8,314	-80	1,960	0.33%	598,040
24.11.19	14,555	225	9,680	920	2,040	0.34%	597,960
24.11.18	14,180	375	13,415	1,120	1,120	0.19%	598,880
24.11.15	14,520	340	6,623	0	0	0.00%	600,000
24.11.14	14,420	85	15,950	0	0	0.00%	600,000
24.11.13	15,020	600	8,139	0	0	0.00%	600,000
24.11.12	14,700	320	18,125	0	0	0.00%	600,000
24.11.11	14,080	620	12,328	0	0	0.00%	600,000
24.11.08	14,170	90	15,613	400	400	0.07%	599,600
24.11.07	14,255	85	28,311	0	0	0.00%	600,000
24.11.06	13,685	570	24,731	0	0	0.00%	0
24.11.05	13,680	5	2,163	0	0	0.00%	0
24.11.04	13,560	120	5,075	0	0	0.00%	0
24.11.01	13,675	115	2,574	0	0	0.00%	0
24.10.31	13,790	115	2,827	0	0	0.00%	0
24.10.30	13,860	40	6,154	0	0	0.00%	0
24.10.29	13,795	65	7,012	0	0	0.00%	0
24.10.28	13,405	390	14,581	0	0	0.00%	0
24.10.25	13,340	65	8,761	0	0	0.00%	0
24.10.24	13,420	80	1,176	0	0	0.00%	0
24.10.23	13,520	100	3,604	0	0	0.00%	0
24.10.22	13,540	20	8,080	0	0	0.00%	0
24.10.21	13,475	65	11,250	0	0	0.00%	0
24.10.18	13,500	25	7,257	0	0	0.00%	0
24.10.17	13,250	250	19,391	0	0	0.00%	0
24.10.16	13,445	195	4,854	0	0	0.00%	0
24.10.15	13,305	140	7,426	0	0	0.00%	0
24.10.14	13,065	240	8,130	0	0	0.00%	0
24.10.11	13,445	380	5,589	0	0	0.00%	0
24.10.10	13,460	15	3,934	0	0	0.00%	0
24.10.08	13,575	115	10,246	0	0	0.00%	0
24.10.07	13,190	385	13,827	0	0	0.00%	0
24.10.04	12,975	215	4,020	0	0	0.00%	0
24.10.02	13,055	80	6,948	0	0	0.00%	0
24.09.30	13,315	260	6,709	0	0	0.00%	0
24.09.27	13,490	175	19,366	0	0	0.00%	0
24.09.26	13,350	140	14,977	0	0	0.00%	0
24.09.25	13,460	110	9,562	0	0	0.00%	0
24.09.24	13,300	160	16,260	0	0	0.00%	0
24.09.23	12,990	310	41,895	0	0	0.00%	0
24.09.20	12,950	40	7,690	0	0	0.00%	0
24.09.19	12,160	790	47,252	0	0	0.00%	0
24.09.13	12,145	15	6,511	0	0	0.00%	0
24.09.12	11,645	500	7,130	0	0	0.00%	0
24.09.11	11,475	170	3,216	0	0	0.00%	0
24.09.10	11,515	40	792	0	0	0.00%	0
24.09.09	11,555	40	12,796	0	0	0.00%	0
24.09.06	11,750	195	10,114	0	0	0.00%	0
24.09.05	11,600	150	2,119	0	0	0.00%	0
24.09.04	12,135	535	4,881	0	0	0.00%	0
24.09.03	12,100	35	1,695	0	0	0.00%	0
24.09.02	11,995	105	4,979	0	0	0.00%	0
24.08.30	11,845	150	126,497	0	0	0.00%	0
24.08.29	12,095	250	3,500	0	0	0.00%	0
24.08.28	12,100	5	634	0	0	0.00%	0
24.08.27	12,010	90	1,338	0	0	0.00%	0
24.08.26	11,890	120	6,201	0	0	0.00%	0
24.08.23	12,000	110	3,055	0	0	0.00%	0
24.08.22	11,915	85	2,414	0	0	0.00%	0
24.08.21	11,920	5	3,046	0	0	0.00%	0
24.08.20	11,755	165	2,405	0	0	0.00%	0
24.08.19	12,075	320	4,589	0	0	0.00%	0
24.08.16	11,880	195	3,699	0	0	0.00%	0
24.08.14	11,745	135	6,022	0	0	0.00%	0
24.08.13	11,705	40	2,034	0	0	0.00%	0
24.08.12	11,635	70	5,004	0	0	0.00%	0
24.08.09	11,380	255	9,941	0	0	0.00%	0
24.08.08	11,295	85	12,376	0	0	0.00%	0
24.08.07	11,340	45	7,299	0	0	0.00%	0
24.08.06	10,810	530	7,385	0	0	0.00%	0
24.08.05	11,905	1,095	12,016	0	0	0.00%	0
24.08.02	12,550	645	4,343	0	0	0.00%	0
24.08.01	12,120	430	16,533	0	0	0.00%	0
24.07.31	12,210	90	21,469	0	0	0.00%	0
24.07.30	12,360	150	7,821	0	0	0.00%	0
24.07.29	11,915	445	16,312	0	0	0.00%	0
24.07.26	12,180	265	4,217	0	0	0.00%	0
24.07.25	12,350	170	22,151	0	0	0.00%	0
24.07.24	12,410	60	8,440	0	0	0.00%	0
24.07.23	12,280	130	5,060	0	0	0.00%	0
24.07.22	12,250	30	7,701	0	0	0.00%	0
24.07.19	12,245	5	9,552	0	0	0.00%	0
24.07.18	12,610	365	15,371	0	0	0.00%	0
24.07.17	12,600	10	6,153	0	0	0.00%	0
24.07.16	13,065	465	15,062	0	0	0.00%	0
24.07.15	12,600	465	209,225	0	0	0.00%	0
24.07.12	12,455	145	13,230	0	0	0.00%	0
24.07.11	12,295	160	21,626	0	0	0.00%	0
24.07.10	12,340	45	16,884	0	0	0.00%	0
24.07.09	12,270	70	23,816	0	0	0.00%	0
24.07.08	12,275	5	11,844	0	0	0.00%	0
24.07.05	12,195	80	21,258	0	0	0.00%	0
24.07.04	12,025	170	13,225	0	0	0.00%	0
24.07.03	11,755	270	17,923	0	0	0.00%	0
24.07.02	11,920	165	55,195	0	0	0.00%	0
24.07.01	12,390	470	60,191	0	0	0.00%	0
24.06.28	12,400	10	9,568	0	0	0.00%	0
24.06.27	12,700	300	30,168	0	0	0.00%	0
24.06.26	12,780	80	9,735	0	0	0.00%	0
24.06.25	12,715	65	11,631	0	0	0.00%	0
24.06.24	12,940	225	15,609	0	0	0.00%	0
24.06.21	12,930	10	7,967	0	0	0.00%	0
24.06.20	12,950	20	12,857	0	0	0.00%	0
24.06.19	12,755	195	17,558	0	0	0.00%	0
24.06.18	12,840	85	49,621	0	0	0.00%	0
24.06.17	13,340	500	112,420	0	0	0.00%	0
24.06.14	13,365	25	10,150	0	0	0.00%	0
24.06.13	13,175	190	34,668	0	0	0.00%	0
24.06.12	13,250	75	13,760	0	0	0.00%	0
24.06.11	12,955	295	22,473	0	0	0.00%	0
24.06.10	12,970	15	18,604	0	0	0.00%	0
24.06.07	12,855	115	36,264	0	0	0.00%	0
24.06.05	13,475	620	103,546	0	0	0.00%	0
24.06.04	13,725	250	38,710	0	0	0.00%	0
24.06.03	13,865	140	601,802	0	0	0.00%	0
24.05.31	13,595	270	30,163	0	0	0.00%	0
24.05.30	13,760	165	66,350	0	0	0.00%	0
24.05.29	13,670	90	43,099	0	0	0.00%	0
24.05.28	13,915	245	85,022	0	0	0.00%	0
24.05.27	13,385	530	93,191	0	0	0.00%	0
24.05.24	13,295	90	29,291	0	0	0.00%	0
24.05.23	12,865	430	39,622	0	0	0.00%	0
24.05.22	12,680	185	32,753	0	0	0.00%	0
24.05.21	12,640	40	19,533	0	0	0.00%	0
24.05.20	12,715	75	32,073	0	0	0.00%	0
24.05.17	12,705	10	64,928	0	0	0.00%	0
24.05.16	12,280	425	37,847	0	0	0.00%	0
24.05.14	12,575	295	56,705	0	0	0.00%	0
24.05.13	12,580	5	53,622	0	0	0.00%	0
24.05.10	12,260	320	31,221	0	0	0.00%	0
24.05.09	12,255	5	19,831	0	0	0.00%	0
24.05.08	12,195	60	8,745	0	0	0.00%	0
24.05.07	11,710	485	13,922	0	0	0.00%	0
24.05.03	11,645	65	9,757	0	0	0.00%	0
24.05.02	11,900	255	15,403	0	0	0.00%	0
24.04.30	11,795	105	51,662	0	0	0.00%	0
24.04.29	11,515	280	11,576	0	0	0.00%	0
24.04.26	11,300	215	9,699	0	0	0.00%	0
24.04.25	11,600	300	16,223	0	0	0.00%	0
24.04.24	11,100	500	21,423	0	0	0.00%	0
24.04.23	11,135	35	6,801	0	0	0.00%	0
24.04.22	11,050	85	4,783	0	0	0.00%	0
24.04.19	11,300	250	13,481	0	0	0.00%	0
24.04.18	11,115	185	10,316	0	0	0.00%	0
24.04.17	11,295	180	9,677	0	0	0.00%	0
24.04.16	11,645	350	12,667	0	0	0.00%	0
24.04.15	11,720	0	0	0	0	0.00%	0
24.04.12	11,605	115	22,883	0	0	0.00%	0
24.04.11	11,540	65	12,189	0	0	0.00%	0
24.04.09	11,320	220	64,144	0	0	0.00%	0
24.04.08	11,450	130	8,167	0	0	0.00%	0
24.04.05	11,235	215	8,868	0	0	0.00%	0
24.04.04	10,995	240	13,020	0	0	0.00%	0
24.04.03	11,295	300	64,768	0	0	0.00%	0
24.04.02	11,295	0	16,560	0	0	0.00%	0
24.04.01	11,190	105	8,461	0	0	0.00%	0
24.03.29	11,335	145	19,407	0	0	0.00%	0
24.03.28	11,000	335	40,863	0	0	0.00%	0
24.03.27	11,090	90	7,739	0	0	0.00%	0
24.03.26	11,035	55	57,068	0	0	0.00%	0
24.03.25	10,970	65	7,426	0	0	0.00%	0
24.03.22	10,615	355	5,336	0	0	0.00%	0
24.03.21	10,710	95	4,458	0	0	0.00%	0
24.03.20	10,570	140	3,051	0	0	0.00%	0
24.03.19	10,530	40	3,763	0	0	0.00%	0
24.03.18	10,330	200	4,182	0	0	0.00%	0
24.03.15	10,405	75	3,697	0	0	0.00%	0
24.03.14	10,405	0	11,986	0	0	0.00%	0
24.03.13	10,475	70	1,437	0	0	0.00%	0
24.03.12	10,605	130	4,653	0	0	0.00%	0
24.03.11	10,755	150	9,824	0	0	0.00%	0
24.03.08	10,535	220	10,420	0	0	0.00%	0
24.03.07	10,530	5	5,745	0	0	0.00%	0
24.03.06	10,645	115	5,042	0	0	0.00%	0
24.03.05	10,500	145	7,948	0	0	0.00%	0
24.03.04	10,225	275	4,275	0	0	0.00%	0
24.02.29	10,220	5	1,877	0	0	0.00%	0
24.02.28	10,065	155	3,525	0	0	0.00%	0
24.02.27	10,065	0	5,491	0	0	0.00%	0
24.02.26	10,135	70	4,177	0	0	0.00%	0
24.02.23	10,300	165	11,248	0	0	0.00%	0
24.02.22	10,415	115	3,900	0	0	0.00%	0
24.02.21	10,685	270	6,949	0	0	0.00%	0
24.02.20	10,620	65	3,613	0	0	0.00%	0
24.02.19	10,820	200	7,309	0	0	0.00%	0
24.02.16	10,820	0	113,293	0	0	0.00%	0
24.02.15	10,445	375	107,666	0	0	0.00%	0
24.02.14	10,855	410	115,783	0	0	0.00%	0
24.02.13	10,240	615	106,104	0	0	0.00%	0
24.02.08	9,985	255	124,156	0	0	0.00%	0
24.02.07	9,850	135	128,755	0	0	0.00%	0
24.02.06	10,140	290	108,772	0	0	0.00%	0
24.02.05	10,120	20	110,638	0	0	0.00%	0
24.02.02	9,840	280	117,328	0	0	0.00%	0
24.02.01	9,855	15	123,845	0	0	0.00%	0
24.01.31	9,920	65	103,714	0	0	0.00%	0
24.01.30	9,785	135	119,920	0	0	0.00%	0
24.01.29	9,820	35	113,728	0	0	0.00%	0
24.01.26	9,795	25	126,075	0	0	0.00%	0
24.01.25	10,005	210	158,604	0	0	0.00%	0
24.01.24	9,735	270	161,734	0	0	0.00%	0
24.01.23	9,600	135	136,974	0	0	0.00%	0
24.01.22	9,605	5	164,079	0	0	0.00%	0
24.01.19	9,450	155	200,559	0	0	0.00%	0
24.01.18	0	395	2,286	0	0	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

위츠

15,170

0.60%
2

더본코리아

39,250

-0.76%
3

TIGER 코리아밸류업

9,570

1.27%
4

에이럭스

7,660

1.06%
5

성우

22,600

0.00%

11.22 13:18 더보기 >

1

삼성전자

56,500

0.18%
2

두산에너빌리티

22,050

5.50%
3

팜젠사이언스

4,670

-1.27%
4

포스코DX

21,850

0.69%
5

삼성중공업

11,910

0.85%

11.22 13:18 더보기 >

1

에코프로

75,500

1.34%
2

지오엘리먼트

6,560

0.61%
3

스마트레이더시스템

11,290

-1.74%
4

성광벤드

19,960

18.81%
5

샤페론

4,055

-5.04%

11.22 13:18 더보기 >

주가 정보

매일 경제

최근 검색어

KoAct 글로벌기후테크인프라액티브

증권 많이 본 뉴스

휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동

성광벤드(014620) 상승폭 확대 +18.57%, 52주 신고가

전일대비 거래량 증가 종목(코스피)

원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”

아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승

상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]

디지틀조선(033130) 소폭 상승세 +4.16%

드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동

니케이지수(일본) : ▲389.15엔(+1.02%), 38,415.32엔 [전장마감]

니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]