KoAct 글로벌기후테크인프라액티브
(475070) I 코스피 ETF 12.13 15:3315,660 | 전일 | 15,795 | 고가 | 15,800 | 상한가 | 20,530 |
거래량 (주) |
4,401 |
135 -0.85% | 시가 | 15,800 | 저가 | 15,600 | 하한가 | 11,060 |
거래대금 (백만) |
69 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.13 | 15,795 | 135 | 4,401 | 0 | 0 | 0.00% | 600,000 |
24.12.12 | 15,360 | 435 | 4,338 | 0 | 0 | 0.00% | 600,000 |
24.12.11 | 15,720 | 360 | 8,224 | 0 | 0 | 0.00% | 600,000 |
24.12.10 | 15,950 | 230 | 3,742 | 0 | 0 | 0.00% | 600,000 |
24.12.09 | 15,690 | 260 | 7,590 | 0 | 0 | 0.00% | 600,000 |
24.12.06 | 15,635 | 55 | 3,809 | 0 | 0 | 0.00% | 600,000 |
24.12.05 | 15,615 | 20 | 3,091 | 0 | 0 | 0.00% | 600,000 |
24.12.04 | 15,695 | 80 | 3,378 | 0 | 0 | 0.00% | 600,000 |
24.12.03 | 15,690 | 5 | 6,175 | 0 | 300 | 0.05% | 599,700 |
24.12.02 | 15,415 | 275 | 3,419 | 300 | 300 | 0.05% | 599,700 |
24.11.29 | 15,340 | 75 | 940 | 0 | 0 | 0.00% | 0 |
24.11.28 | 15,390 | 50 | 7,616 | 0 | 0 | 0.00% | 0 |
24.11.27 | 15,495 | 105 | 4,813 | 0 | 0 | 0.00% | 0 |
24.11.26 | 15,710 | 215 | 5,916 | 0 | 0 | 0.00% | 0 |
24.11.25 | 15,240 | 470 | 6,603 | 0 | 0 | 0.00% | 0 |
24.11.22 | 15,020 | 220 | 3,479 | 0 | 0 | 0.00% | 0 |
24.11.21 | 15,395 | 375 | 3,543 | 0 | 0 | 0.00% | 0 |
24.11.20 | 14,780 | 615 | 8,314 | 0 | 0 | 0.00% | 0 |
24.11.19 | 14,555 | 225 | 9,680 | 0 | 0 | 0.00% | 0 |
24.11.18 | 14,180 | 375 | 13,415 | 0 | 0 | 0.00% | 0 |
24.11.15 | 14,520 | 340 | 6,623 | 0 | 0 | 0.00% | 0 |
24.11.14 | 14,420 | 85 | 15,950 | 0 | 0 | 0.00% | 0 |
24.11.13 | 15,020 | 600 | 8,139 | 0 | 0 | 0.00% | 0 |
24.11.12 | 14,700 | 320 | 18,125 | 0 | 0 | 0.00% | 0 |
24.11.11 | 14,080 | 620 | 12,328 | 0 | 0 | 0.00% | 0 |
24.11.08 | 14,170 | 90 | 15,613 | 0 | 0 | 0.00% | 0 |
24.11.07 | 14,255 | 85 | 28,311 | 0 | 0 | 0.00% | 0 |
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
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
"지금 가계대출 억제 바람직한가…한은도 경기부양 최선 다해야"
-
2
과거 탄핵 충격, 中·반도체 특수로 넘겨…"이번엔 기댈곳 없다"
-
3
수츠케버 "AI, 학습 없는 추론으로 진화…예측 불가능해질 것"
-
4
환율급등에…금융당국, 스트레스완충자본규제 유예 등 검토
-
5
[尹탄핵소추] 사회적 대화 중단…계속고용 등 '노동개혁' 안갯속
-
6
내년 상반기 플랫폼 AI 전쟁…네카오 앞다퉈 본격 서비스
-
7
리더십 부재 속 경제위기 대응 시험대…"정책 공백 없어야"
-
8
트럼피즘에 탄핵소추까지…내년 韓경제 1%대 '저성장 그림자'
-
9
"이자 몇천원도 못내"…소액생계비대출 연체율 30%, 역대 최고
-
10
대출 연체한 개인·자영업자 614만명…연체잔액 50조원 육박